Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-05-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $23.13 | $95.10 | 453,035 | — | — |
| 2003-12-30 | $23.34 | $95.96 | 283,723 | — | — |
| 2003-12-29 | $23.24 | $95.53 | 293,166 | — | — |
| 2003-12-26 | $22.98 | $94.46 | 95,306 | — | — |
| 2003-12-24 | $22.81 | $93.79 | 172,166 | — | — |
| 2003-12-23 | $22.76 | $93.56 | 368,489 | — | — |
| 2003-12-22 | $22.85 | $93.92 | 277,135 | — | — |
| 2003-12-19 | $22.46 | $92.34 | 257,152 | — | — |
| 2003-12-18 | $22.50 | $92.47 | 305,024 | — | — |
| 2003-12-17 | $22.50 | $92.47 | 272,743 | — | — |
| 2003-12-16 | $22.50 | $92.47 | 294,923 | — | — |
| 2003-12-15 | $22.31 | $91.73 | 293,825 | — | — |
| 2003-12-12 | $22.27 | $91.54 | 468,846 | — | — |
| 2003-12-11 | $22.27 | $91.54 | 282,845 | — | — |
| 2003-12-10 | $22.16 | $91.11 | 231,239 | — | — |
| 2003-12-09 | $22.43 | $92.19 | 541,094 | — | — |
| 2003-12-08 | $22.11 | $90.88 | 351,580 | — | — |
| 2003-12-05 | $21.94 | $90.17 | 434,149 | — | — |
| 2003-12-04 | $21.58 | $88.73 | 335,549 | — | — |
| 2003-12-03 | $21.31 | $87.61 | 403,405 | — | — |
| 2003-12-02 | $21.72 | $89.27 | 335,549 | — | — |
| 2003-12-01 | $21.70 | $89.20 | 468,846 | — | — |
| 2003-11-28 | $21.33 | $87.68 | 186,221 | — | — |
| 2003-11-26 | $21.24 | $87.33 | 288,774 | — | — |
| 2003-11-25 | $20.97 | $86.20 | 367,171 | — | — |
| 2003-11-24 | $20.72 | $85.17 | 446,227 | — | — |
| 2003-11-21 | $20.51 | $84.29 | 894,650 | — | — |
| 2003-11-20 | $20.67 | $84.99 | 1,017,626 | — | — |
| 2003-11-19 | $21.06 | $86.58 | 682,078 | — | — |
| 2003-11-18 | $21.14 | $86.92 | 332,255 | — | — |
| 2003-11-17 | $21.31 | $87.61 | 465,332 | — | — |
| 2003-11-14 | $21.43 | $88.11 | 300,632 | — | — |
| 2003-11-13 | $21.38 | $87.89 | 417,899 | — | — |
| 2003-11-12 | $21.56 | $88.64 | 636,840 | — | — |
| 2003-11-11 | $21.21 | $87.18 | 479,826 | — | — |
| 2003-11-10 | $21.13 | $86.86 | 393,523 | — | — |
| 2003-11-07 | $21.19 | $87.10 | 501,566 | — | — |
| 2003-11-06 | $21.06 | $86.58 | 998,521 | — | — |
| 2003-11-05 | $21.26 | $87.38 | 616,637 | — | — |
| 2003-11-04 | $21.40 | $87.98 | 4,420,109 | — | — |
| 2003-11-03 | $21.23 | $87.27 | 568,325 | — | — |
| 2003-10-31 | $21.23 | $87.29 | 522,868 | — | — |
| 2003-10-30 | $21.94 | $88.62 | 673,733 | — | — |
| 2003-10-29 | $21.87 | $88.34 | 476,093 | — | — |
| 2003-10-28 | $21.77 | $87.94 | 296,680 | — | — |
| 2003-10-27 | $21.51 | $86.89 | 267,692 | — | — |
| 2003-10-24 | $21.36 | $86.28 | 257,591 | — | — |
| 2003-10-23 | $21.56 | $87.11 | 236,948 | — | — |
| 2003-10-22 | $21.70 | $87.66 | 890,039 | — | — |
| 2003-10-21 | $21.75 | $87.88 | 192,150 | — | — |
| 2003-10-20 | $21.70 | $87.66 | 232,117 | — | — |
| 2003-10-17 | $21.68 | $87.57 | 257,810 | — | — |
| 2003-10-16 | $21.76 | $87.90 | 332,255 | — | — |
| 2003-10-15 | $21.76 | $87.90 | 359,485 | — | — |
| 2003-10-14 | $21.84 | $88.25 | 331,157 | — | — |
| 2003-10-13 | $21.82 | $88.14 | 273,402 | — | — |
| 2003-10-10 | $21.86 | $88.31 | 239,803 | — | — |
| 2003-10-09 | $21.86 | $88.31 | 444,690 | — | — |
| 2003-10-08 | $21.72 | $87.75 | 270,767 | — | — |
| 2003-10-07 | $21.78 | $87.97 | 490,586 | — | — |
| 2003-10-06 | $21.88 | $88.40 | 384,300 | — | — |
| 2003-10-03 | $21.64 | $87.44 | 505,300 | — | — |
| 2003-10-02 | $21.40 | $86.47 | 400,990 | — | — |
| 2003-10-01 | $21.26 | $85.90 | 653,969 | — | — |
| 2003-09-30 | $21.27 | $85.91 | 811,202 | — | — |
| 2003-09-29 | $20.77 | $83.89 | 243,317 | — | — |
| 2003-09-26 | $20.55 | $83.01 | 279,551 | — | — |
| 2003-09-25 | $20.66 | $83.49 | 381,006 | — | — |
| 2003-09-24 | $20.40 | $82.42 | 279,990 | — | — |
| 2003-09-23 | $20.66 | $83.49 | 350,042 | — | — |
| 2003-09-22 | $20.48 | $82.73 | 615,319 | — | — |
| 2003-09-19 | $20.45 | $82.62 | 717,872 | — | — |
| 2003-09-18 | $20.14 | $81.35 | 288,115 | — | — |
| 2003-09-17 | $19.90 | $80.40 | 339,502 | — | — |
| 2003-09-16 | $20.00 | $80.82 | 318,200 | — | — |
| 2003-09-15 | $20.10 | $81.19 | 802,858 | — | — |
| 2003-09-12 | $19.71 | $79.62 | 430,855 | — | — |
| 2003-09-11 | $19.52 | $78.87 | 322,153 | — | — |
| 2003-09-10 | $19.41 | $78.43 | 275,159 | — | — |
| 2003-09-09 | $19.76 | $79.82 | 314,028 | — | — |
| 2003-09-08 | $19.88 | $80.30 | 227,725 | — | — |
| 2003-09-05 | $19.83 | $80.10 | 402,746 | — | — |
| 2003-09-04 | $20.01 | $80.84 | 309,636 | — | — |
| 2003-09-03 | $19.92 | $80.49 | 312,271 | — | — |
| 2003-09-02 | $19.59 | $79.13 | 471,481 | — | — |
| 2003-08-29 | $19.15 | $77.36 | 363,877 | — | — |
| 2003-08-28 | $19.05 | $76.95 | 250,564 | — | — |
| 2003-08-27 | $19.24 | $77.73 | 140,324 | — | — |
| 2003-08-26 | $19.08 | $77.10 | 227,286 | — | — |
| 2003-08-25 | $19.12 | $77.23 | 228,164 | — | — |
| 2003-08-22 | $19.14 | $77.34 | 297,338 | — | — |
| 2003-08-21 | $19.33 | $78.10 | 384,520 | — | — |
| 2003-08-20 | $19.02 | $76.84 | 766,404 | — | — |
| 2003-08-19 | $19.17 | $77.45 | 369,367 | — | — |
| 2003-08-18 | $19.24 | $77.73 | 424,267 | — | — |
| 2003-08-15 | $19.31 | $78.00 | 258,469 | — | — |
| 2003-08-14 | $19.24 | $77.75 | 375,955 | — | — |
| 2003-08-13 | $19.01 | $76.81 | 391,986 | — | — |
| 2003-08-12 | $19.08 | $77.08 | 307,220 | — | — |
| 2003-08-11 | $18.98 | $76.68 | 354,654 | — | — |
| 2003-08-08 | $19.23 | $77.69 | 228,823 | — | — |
| 2003-08-07 | $19.43 | $78.50 | 485,755 | — | — |
| 2003-08-06 | $19.31 | $78.00 | 539,557 | — | — |
| 2003-08-05 | $19.37 | $78.24 | 314,906 | — | — |
| 2003-08-04 | $19.42 | $78.46 | 4,923,212 | — | — |
| 2003-08-01 | $19.67 | $79.48 | 328,522 | — | — |
| 2003-07-31 | $19.96 | $80.63 | 457,427 | — | — |
| 2003-07-30 | $20.58 | $81.63 | 624,103 | — | — |
| 2003-07-29 | $20.10 | $79.73 | 234,533 | — | — |
| 2003-07-28 | $19.87 | $78.79 | 307,440 | — | — |
| 2003-07-25 | $19.85 | $78.74 | 530,554 | — | — |
| 2003-07-24 | $19.79 | $78.47 | 516,719 | — | — |
| 2003-07-23 | $20.03 | $79.42 | 258,908 | — | — |
| 2003-07-22 | $19.81 | $78.56 | 319,738 | — | — |
| 2003-07-21 | $19.99 | $79.28 | 296,240 | — | — |
| 2003-07-18 | $20.13 | $79.82 | 468,407 | — | — |
| 2003-07-17 | $19.92 | $79.01 | 433,051 | — | — |
| 2003-07-16 | $20.28 | $80.44 | 671,098 | — | — |
| 2003-07-15 | $19.90 | $78.92 | 354,874 | — | — |
| 2003-07-14 | $20.00 | $79.32 | 423,828 | — | — |
| 2003-07-11 | $19.90 | $78.92 | 331,376 | — | — |
| 2003-07-10 | $19.74 | $78.29 | 503,982 | — | — |
| 2003-07-09 | $19.85 | $78.74 | 532,091 | — | — |
| 2003-07-08 | $19.78 | $78.43 | 821,743 | — | — |
| 2003-07-07 | $20.00 | $79.32 | 824,818 | — | — |
| 2003-07-03 | $19.81 | $78.56 | 330,059 | — | — |
| 2003-07-02 | $19.58 | $77.65 | 311,612 | — | — |
| 2003-07-01 | $19.30 | $76.55 | 294,703 | — | — |
| 2003-06-30 | $19.29 | $76.48 | 621,468 | — | — |
| 2003-06-27 | $19.09 | $75.72 | 500,249 | — | — |
| 2003-06-26 | $19.10 | $75.76 | 403,405 | — | — |
| 2003-06-25 | $18.91 | $74.98 | 882,792 | — | — |
| 2003-06-24 | $18.92 | $75.04 | 409,993 | — | — |
| 2003-06-23 | $18.62 | $73.86 | 623,005 | — | — |
| 2003-06-20 | $18.99 | $75.31 | 699,646 | — | — |
| 2003-06-19 | $19.01 | $75.40 | 435,686 | — | — |
| 2003-06-18 | $18.94 | $75.13 | 668,023 | — | — |
| 2003-06-17 | $19.00 | $75.34 | 602,802 | — | — |
| 2003-06-16 | $19.20 | $76.16 | 396,817 | — | — |
| 2003-06-13 | $19.01 | $75.40 | 446,886 | — | — |
| 2003-06-12 | $19.29 | $76.48 | 443,812 | — | — |
| 2003-06-11 | $19.29 | $76.50 | 593,359 | — | — |
| 2003-06-10 | $18.97 | $75.22 | 473,897 | — | — |
| 2003-06-09 | $18.65 | $73.97 | 910,462 | — | — |
| 2003-06-06 | $18.70 | $74.15 | 395,500 | — | — |
| 2003-06-05 | $18.52 | $73.45 | 588,089 | — | — |
| 2003-06-04 | $18.47 | $73.23 | 487,732 | — | — |
| 2003-06-03 | $18.16 | $72.00 | 349,603 | — | — |
| 2003-06-02 | $18.06 | $71.60 | 422,510 | — | — |
| 2003-05-30 | $17.86 | $70.81 | 628,276 | — | — |
| 2003-05-29 | $17.33 | $68.72 | 791,658 | — | — |
| 2003-05-28 | $18.02 | $71.46 | 385,618 | — | — |
| 2003-05-27 | $18.16 | $72.04 | 505,080 | — | — |
| 2003-05-23 | $18.24 | $72.33 | 492,563 | — | — |
| 2003-05-22 | $18.31 | $72.60 | 623,884 | — | — |
| 2003-05-21 | $17.98 | $71.30 | 471,701 | — | — |
| 2003-05-20 | $17.74 | $70.36 | 556,466 | — | — |
| 2003-05-19 | $17.75 | $70.39 | 601,484 | — | — |
| 2003-05-16 | $17.81 | $70.61 | 696,352 | — | — |
| 2003-05-15 | $17.60 | $69.82 | 439,639 | — | — |
| 2003-05-14 | $17.53 | $69.53 | 404,284 | — | — |
| 2003-05-13 | $17.51 | $69.44 | 381,006 | — | — |
| 2003-05-12 | $17.60 | $69.82 | 386,276 | — | — |
| 2003-05-09 | $17.53 | $69.53 | 404,284 | — | — |
| 2003-05-08 | $17.40 | $68.99 | 533,628 | — | — |
| 2003-05-07 | $17.43 | $69.13 | 383,861 | — | — |
| 2003-05-06 | $17.54 | $69.55 | 648,479 | — | — |
| 2003-05-05 | $17.42 | $69.08 | 8,410,241 | — | — |
| 2003-05-02 | $17.12 | $67.90 | 971,071 | — | — |
| 2003-05-01 | $16.85 | $66.82 | 747,958 | — | — |
| 2003-04-30 | $16.95 | $65.72 | 1,225,368 | — | — |
| 2003-04-29 | $17.08 | $66.21 | 1,136,430 | — | — |
| 2003-04-28 | $16.99 | $65.86 | 604,339 | — | — |
| 2003-04-25 | $16.89 | $65.51 | 615,539 | — | — |
| 2003-04-24 | $17.06 | $66.14 | 756,742 | — | — |
| 2003-04-23 | $17.22 | $66.78 | 1,254,794 | — | — |
| 2003-04-22 | $16.60 | $64.36 | 1,023,995 | — | — |
| 2003-04-21 | $16.73 | $64.87 | 532,750 | — | — |
| 2003-04-17 | $16.39 | $63.56 | 522,648 | — | — |
| 2003-04-16 | $16.26 | $63.03 | 656,604 | — | — |
| 2003-04-15 | $16.14 | $62.57 | 790,560 | — | — |
| 2003-04-14 | $15.78 | $61.18 | 465,113 | — | — |
| 2003-04-11 | $15.57 | $60.39 | 684,054 | — | — |
| 2003-04-10 | $15.40 | $59.70 | 407,358 | — | — |
| 2003-04-09 | $15.44 | $59.86 | 459,842 | — | — |
| 2003-04-08 | $15.26 | $59.17 | 524,185 | — | — |
| 2003-04-07 | $15.43 | $59.84 | 503,543 | — | — |
| 2003-04-04 | $15.37 | $59.59 | 344,772 | — | — |
| 2003-04-03 | $15.41 | $59.73 | 523,087 | — | — |
| 2003-04-02 | $15.41 | $59.77 | 639,475 | — | — |
| 2003-04-01 | $15.31 | $59.38 | 434,369 | — | — |
| 2003-03-31 | $15.19 | $58.88 | 437,882 | — | — |
| 2003-03-28 | $15.26 | $59.15 | 634,864 | — | — |
| 2003-03-27 | $15.48 | $60.03 | 499,370 | — | — |
| 2003-03-26 | $15.73 | $61.00 | 547,243 | — | — |
| 2003-03-25 | $15.46 | $59.94 | 648,698 | — | — |
| 2003-03-24 | $15.35 | $59.50 | 644,965 | — | — |
| 2003-03-21 | $15.62 | $60.56 | 745,542 | — | — |
| 2003-03-20 | $15.60 | $60.47 | 1,083,506 | — | — |
| 2003-03-19 | $15.66 | $60.70 | 609,829 | — | — |
| 2003-03-18 | $15.72 | $60.97 | 375,296 | — | — |
| 2003-03-17 | $15.80 | $61.27 | 435,247 | — | — |
| 2003-03-14 | $15.51 | $60.14 | 357,070 | — | — |
| 2003-03-13 | $15.43 | $59.82 | 431,734 | — | — |
| 2003-03-12 | $15.34 | $59.47 | 360,803 | — | — |
| 2003-03-11 | $15.50 | $60.09 | 428,220 | — | — |
| 2003-03-10 | $15.53 | $60.21 | 369,806 | — | — |
| 2003-03-07 | $15.73 | $61.00 | 521,989 | — | — |
| 2003-03-06 | $15.85 | $61.44 | 429,538 | — | — |
| 2003-03-05 | $16.03 | $62.15 | 428,220 | — | — |
| 2003-03-04 | $15.85 | $61.44 | 802,638 | — | — |
| 2003-03-03 | $16.10 | $62.42 | 654,847 | — | — |
| 2003-02-28 | $16.10 | $62.42 | 448,643 | — | — |
| 2003-02-27 | $16.23 | $62.95 | 375,296 | — | — |
| 2003-02-26 | $16.12 | $62.50 | 410,432 | — | — |
| 2003-02-25 | $16.23 | $62.93 | 487,512 | — | — |
| 2003-02-24 | $16.07 | $62.33 | 446,666 | — | — |
| 2003-02-21 | $15.93 | $61.78 | 624,982 | — | — |
| 2003-02-20 | $15.85 | $61.44 | 620,590 | — | — |
| 2003-02-19 | $16.07 | $62.31 | 652,651 | — | — |
| 2003-02-18 | $15.87 | $61.53 | 699,646 | — | — |
| 2003-02-14 | $15.69 | $60.83 | 539,996 | — | — |
| 2003-02-13 | $15.98 | $61.97 | 440,957 | — | — |
| 2003-02-12 | $16.03 | $62.17 | 312,271 | — | — |
| 2003-02-11 | $16.22 | $62.87 | 293,386 | — | — |
| 2003-02-10 | $16.42 | $63.65 | 543,510 | — | — |
| 2003-02-07 | $16.23 | $62.95 | 438,541 | — | — |
| 2003-02-06 | $16.44 | $63.74 | 4,209,512 | — | — |
| 2003-02-05 | $16.48 | $63.92 | 513,425 | — | — |
| 2003-02-04 | $16.36 | $63.42 | 625,860 | — | — |
| 2003-02-03 | $16.93 | $64.16 | 756,302 | — | — |
| 2003-01-31 | $16.78 | $63.59 | 615,978 | — | — |
| 2003-01-30 | $16.51 | $62.58 | 747,299 | — | — |
| 2003-01-29 | $16.35 | $61.97 | 688,666 | — | — |
| 2003-01-28 | $15.92 | $60.33 | 1,400,170 | — | — |
| 2003-01-27 | $16.14 | $61.19 | 969,095 | — | — |
| 2003-01-24 | $16.76 | $63.53 | 606,974 | — | — |
| 2003-01-23 | $16.83 | $63.78 | 503,762 | — | — |
| 2003-01-22 | $16.84 | $63.85 | 660,118 | — | — |
| 2003-01-21 | $17.10 | $64.82 | 568,325 | — | — |
| 2003-01-17 | $17.12 | $64.89 | 456,109 | — | — |
| 2003-01-16 | $17.24 | $65.34 | 689,324 | — | — |
| 2003-01-15 | $17.47 | $66.24 | 542,632 | — | — |
| 2003-01-14 | $17.52 | $66.43 | 578,646 | — | — |
| 2003-01-13 | $17.53 | $66.46 | 1,182,766 | — | — |
| 2003-01-10 | $17.41 | $65.99 | 426,902 | — | — |
| 2003-01-09 | $17.49 | $66.30 | 502,225 | — | — |
| 2003-01-08 | $17.56 | $66.58 | 539,118 | — | — |
| 2003-01-07 | $17.67 | $66.98 | 650,016 | — | — |
| 2003-01-06 | $17.91 | $67.88 | 606,096 | — | — |
| 2003-01-03 | $17.71 | $67.15 | 639,695 | — | — |
| 2003-01-02 | $17.34 | $65.73 | 377,932 | — | — |