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
- 1980-03-17 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 | $26.65 | $38.99 | 578,367 | — | — |
| 2003-12-30 | $26.55 | $38.85 | 552,857 | — | — |
| 2003-12-29 | $26.64 | $38.98 | 623,121 | — | — |
| 2003-12-26 | $26.19 | $38.32 | 175,882 | — | — |
| 2003-12-24 | $26.20 | $38.33 | 404,723 | — | — |
| 2003-12-23 | $26.44 | $38.69 | 986,968 | — | — |
| 2003-12-22 | $26.48 | $38.74 | 2,119,386 | — | — |
| 2003-12-19 | $25.71 | $37.62 | 2,620,180 | — | — |
| 2003-12-18 | $25.71 | $37.61 | 2,762,198 | — | — |
| 2003-12-17 | $25.26 | $36.97 | 1,749,571 | — | — |
| 2003-12-16 | $25.35 | $37.09 | 1,426,450 | — | — |
| 2003-12-15 | $25.34 | $37.07 | 1,165,088 | — | — |
| 2003-12-12 | $25.64 | $37.52 | 1,489,851 | — | — |
| 2003-12-11 | $25.59 | $37.45 | 2,223,065 | — | — |
| 2003-12-10 | $25.47 | $37.27 | 1,186,271 | — | — |
| 2003-12-09 | $25.52 | $37.34 | 1,112,577 | — | — |
| 2003-12-08 | $25.57 | $37.42 | 935,352 | — | — |
| 2003-12-05 | $25.32 | $37.04 | 974,288 | — | — |
| 2003-12-04 | $25.58 | $37.43 | 1,352,158 | — | — |
| 2003-12-03 | $25.49 | $37.29 | 1,467,026 | — | — |
| 2003-12-02 | $25.57 | $37.42 | 1,242,661 | — | — |
| 2003-12-01 | $25.81 | $37.76 | 1,548,776 | — | — |
| 2003-11-28 | $25.73 | $37.65 | 485,428 | — | — |
| 2003-11-26 | $25.63 | $37.51 | 1,585,624 | — | — |
| 2003-11-25 | $25.98 | $38.01 | 4,583,972 | — | — |
| 2003-11-24 | $25.10 | $36.58 | 1,311,283 | — | — |
| 2003-11-21 | $24.90 | $36.28 | 904,174 | — | — |
| 2003-11-20 | $24.86 | $36.22 | 934,905 | — | — |
| 2003-11-19 | $25.07 | $36.53 | 750,221 | — | — |
| 2003-11-18 | $24.96 | $36.37 | 1,110,936 | — | — |
| 2003-11-17 | $25.34 | $36.93 | 1,151,065 | — | — |
| 2003-11-14 | $25.83 | $37.65 | 713,523 | — | — |
| 2003-11-13 | $26.14 | $38.09 | 1,074,387 | — | — |
| 2003-11-12 | $26.37 | $38.43 | 768,272 | — | — |
| 2003-11-11 | $26.17 | $38.14 | 868,073 | — | — |
| 2003-11-10 | $26.26 | $38.27 | 796,914 | — | — |
| 2003-11-07 | $26.65 | $38.83 | 1,331,721 | — | — |
| 2003-11-06 | $26.87 | $39.15 | 1,468,369 | — | — |
| 2003-11-05 | $26.85 | $39.12 | 1,941,565 | — | — |
| 2003-11-04 | $26.53 | $38.66 | 1,532,367 | — | — |
| 2003-11-03 | $26.43 | $38.52 | 1,105,566 | — | — |
| 2003-10-31 | $26.16 | $38.12 | 1,799,845 | — | — |
| 2003-10-30 | $26.20 | $38.18 | 1,203,875 | — | — |
| 2003-10-29 | $26.08 | $38.01 | 1,357,678 | — | — |
| 2003-10-28 | $26.29 | $38.31 | 1,393,929 | — | — |
| 2003-10-27 | $26.08 | $38.00 | 1,241,766 | — | — |
| 2003-10-24 | $25.89 | $37.73 | 1,179,708 | — | — |
| 2003-10-23 | $25.67 | $37.41 | 1,383,486 | — | — |
| 2003-10-22 | $25.97 | $37.84 | 1,008,152 | — | — |
| 2003-10-21 | $26.38 | $38.45 | 1,067,823 | — | — |
| 2003-10-20 | $26.53 | $38.66 | 1,308,897 | — | — |
| 2003-10-17 | $26.02 | $37.91 | 1,081,697 | — | — |
| 2003-10-16 | $26.47 | $38.58 | 1,098,853 | — | — |
| 2003-10-15 | $26.48 | $38.59 | 1,876,523 | — | — |
| 2003-10-14 | $25.87 | $37.71 | 962,950 | — | — |
| 2003-10-13 | $25.93 | $37.78 | 854,646 | — | — |
| 2003-10-10 | $25.73 | $37.50 | 1,185,973 | — | — |
| 2003-10-09 | $25.73 | $37.50 | 1,559,368 | — | — |
| 2003-10-08 | $25.63 | $37.35 | 1,495,221 | — | — |
| 2003-10-07 | $25.47 | $37.11 | 1,167,624 | — | — |
| 2003-10-06 | $25.32 | $36.90 | 871,802 | — | — |
| 2003-10-03 | $25.15 | $36.65 | 2,189,202 | — | — |
| 2003-10-02 | $24.51 | $35.72 | 1,108,102 | — | — |
| 2003-10-01 | $24.25 | $35.34 | 1,541,914 | — | — |
| 2003-09-30 | $23.71 | $34.55 | 1,275,480 | — | — |
| 2003-09-29 | $24.16 | $35.21 | 1,122,274 | — | — |
| 2003-09-26 | $23.88 | $34.81 | 1,396,315 | — | — |
| 2003-09-25 | $23.74 | $34.59 | 1,304,272 | — | — |
| 2003-09-24 | $24.07 | $35.07 | 1,829,979 | — | — |
| 2003-09-23 | $24.82 | $36.16 | 860,912 | — | — |
| 2003-09-22 | $24.61 | $35.86 | 1,014,865 | — | — |
| 2003-09-19 | $24.92 | $36.31 | 621,331 | — | — |
| 2003-09-18 | $24.90 | $36.29 | 973,542 | — | — |
| 2003-09-17 | $24.57 | $35.80 | 926,252 | — | — |
| 2003-09-16 | $24.70 | $36.00 | 619,540 | — | — |
| 2003-09-15 | $24.21 | $35.28 | 826,899 | — | — |
| 2003-09-12 | $24.47 | $35.66 | 787,665 | — | — |
| 2003-09-11 | $24.48 | $35.67 | 1,066,630 | — | — |
| 2003-09-10 | $24.32 | $35.44 | 1,184,630 | — | — |
| 2003-09-09 | $25.08 | $36.55 | 642,514 | — | — |
| 2003-09-08 | $25.33 | $36.92 | 967,724 | — | — |
| 2003-09-05 | $25.42 | $37.04 | 1,564,888 | — | — |
| 2003-09-04 | $25.51 | $37.18 | 1,755,091 | — | — |
| 2003-09-03 | $25.62 | $37.34 | 2,110,883 | — | — |
| 2003-09-02 | $25.65 | $37.37 | 1,467,325 | — | — |
| 2003-08-29 | $25.49 | $37.14 | 855,691 | — | — |
| 2003-08-28 | $25.12 | $36.61 | 805,268 | — | — |
| 2003-08-27 | $25.21 | $36.74 | 845,397 | — | — |
| 2003-08-26 | $25.06 | $36.38 | 1,245,794 | — | — |
| 2003-08-25 | $25.34 | $36.78 | 1,107,654 | — | — |
| 2003-08-22 | $25.47 | $36.96 | 1,429,135 | — | — |
| 2003-08-21 | $25.67 | $37.25 | 1,098,107 | — | — |
| 2003-08-20 | $25.45 | $36.94 | 1,272,646 | — | — |
| 2003-08-19 | $25.53 | $37.05 | 1,283,536 | — | — |
| 2003-08-18 | $25.48 | $36.98 | 1,350,816 | — | — |
| 2003-08-15 | $25.19 | $36.56 | 672,051 | — | — |
| 2003-08-14 | $25.47 | $36.96 | 1,559,517 | — | — |
| 2003-08-13 | $24.80 | $36.00 | 988,460 | — | — |
| 2003-08-12 | $24.84 | $36.05 | 1,788,507 | — | — |
| 2003-08-11 | $24.36 | $35.36 | 1,046,491 | — | — |
| 2003-08-08 | $24.27 | $35.22 | 1,076,028 | — | — |
| 2003-08-07 | $24.02 | $34.86 | 1,626,946 | — | — |
| 2003-08-06 | $23.35 | $33.89 | 1,201,637 | — | — |
| 2003-08-05 | $23.72 | $34.42 | 1,141,219 | — | — |
| 2003-08-04 | $24.11 | $35.00 | 1,503,873 | — | — |
| 2003-08-01 | $24.60 | $35.71 | 1,031,274 | — | — |
| 2003-07-31 | $24.54 | $35.62 | 1,508,498 | — | — |
| 2003-07-30 | $24.06 | $34.92 | 998,455 | — | — |
| 2003-07-29 | $23.98 | $34.80 | 1,257,877 | — | — |
| 2003-07-28 | $23.94 | $34.75 | 1,789,104 | — | — |
| 2003-07-25 | $24.41 | $35.42 | 1,891,590 | — | — |
| 2003-07-24 | $23.80 | $34.54 | 2,307,799 | — | — |
| 2003-07-23 | $23.42 | $33.99 | 1,779,855 | — | — |
| 2003-07-22 | $23.17 | $33.62 | 1,486,270 | — | — |
| 2003-07-21 | $22.62 | $32.83 | 2,068,964 | — | — |
| 2003-07-18 | $23.15 | $33.60 | 2,720,130 | — | — |
| 2003-07-17 | $21.63 | $31.40 | 2,225,452 | — | — |
| 2003-07-16 | $21.42 | $31.09 | 1,089,902 | — | — |
| 2003-07-15 | $21.44 | $31.12 | 1,071,851 | — | — |
| 2003-07-14 | $21.62 | $31.38 | 1,342,909 | — | — |
| 2003-07-11 | $21.24 | $30.82 | 923,120 | — | — |
| 2003-07-10 | $20.80 | $30.19 | 1,042,910 | — | — |
| 2003-07-09 | $20.98 | $30.45 | 1,325,754 | — | — |
| 2003-07-08 | $21.19 | $30.75 | 1,213,571 | — | — |
| 2003-07-07 | $21.00 | $30.48 | 906,113 | — | — |
| 2003-07-03 | $20.51 | $29.77 | 604,772 | — | — |
| 2003-07-02 | $20.69 | $30.02 | 1,191,194 | — | — |
| 2003-07-01 | $20.15 | $29.25 | 1,265,485 | — | — |
| 2003-06-30 | $20.08 | $29.15 | 1,123,765 | — | — |
| 2003-06-27 | $20.14 | $29.24 | 1,266,679 | — | — |
| 2003-06-26 | $20.46 | $29.69 | 1,065,735 | — | — |
| 2003-06-25 | $20.27 | $29.42 | 1,956,483 | — | — |
| 2003-06-24 | $20.79 | $30.17 | 850,619 | — | — |
| 2003-06-23 | $20.85 | $30.26 | 929,236 | — | — |
| 2003-06-20 | $21.18 | $30.74 | 1,565,186 | — | — |
| 2003-06-19 | $21.24 | $30.83 | 1,957,676 | — | — |
| 2003-06-18 | $21.94 | $31.84 | 1,306,211 | — | — |
| 2003-06-17 | $21.97 | $31.88 | 1,117,202 | — | — |
| 2003-06-16 | $21.95 | $31.85 | 1,920,530 | — | — |
| 2003-06-13 | $21.27 | $30.87 | 961,160 | — | — |
| 2003-06-12 | $21.72 | $31.52 | 1,594,425 | — | — |
| 2003-06-11 | $21.71 | $31.50 | 2,014,961 | — | — |
| 2003-06-10 | $21.79 | $31.63 | 1,614,713 | — | — |
| 2003-06-09 | $21.85 | $31.72 | 1,844,897 | — | — |
| 2003-06-06 | $22.66 | $32.90 | 2,557,376 | — | — |
| 2003-06-05 | $22.40 | $32.52 | 2,182,190 | — | — |
| 2003-06-04 | $21.84 | $31.70 | 3,508,392 | — | — |
| 2003-06-03 | $20.65 | $29.97 | 1,534,604 | — | — |
| 2003-06-02 | $20.51 | $29.77 | 2,091,340 | — | — |
| 2003-05-30 | $20.32 | $29.49 | 2,062,996 | — | — |
| 2003-05-29 | $19.94 | $28.95 | 2,193,230 | — | — |
| 2003-05-28 | $20.03 | $29.07 | 1,219,837 | — | — |
| 2003-05-27 | $20.22 | $29.22 | 1,474,038 | — | — |
| 2003-05-23 | $19.92 | $28.79 | 850,171 | — | — |
| 2003-05-22 | $19.84 | $28.67 | 826,302 | — | — |
| 2003-05-21 | $19.69 | $28.45 | 1,351,114 | — | — |
| 2003-05-20 | $19.56 | $28.26 | 1,909,640 | — | — |
| 2003-05-19 | $19.38 | $28.00 | 1,519,090 | — | — |
| 2003-05-16 | $19.94 | $28.81 | 928,490 | — | — |
| 2003-05-15 | $19.93 | $28.80 | 1,718,542 | — | — |
| 2003-05-14 | $19.70 | $28.47 | 808,103 | — | — |
| 2003-05-13 | $19.79 | $28.59 | 879,858 | — | — |
| 2003-05-12 | $20.01 | $28.91 | 867,028 | — | — |
| 2003-05-09 | $19.71 | $28.49 | 945,198 | — | — |
| 2003-05-08 | $19.18 | $27.71 | 780,803 | — | — |
| 2003-05-07 | $19.49 | $28.17 | 994,278 | — | — |
| 2003-05-06 | $19.62 | $28.35 | 1,170,458 | — | — |
| 2003-05-05 | $19.56 | $28.26 | 932,816 | — | — |
| 2003-05-02 | $19.67 | $28.42 | 1,299,647 | — | — |
| 2003-05-01 | $19.08 | $27.58 | 864,940 | — | — |
| 2003-04-30 | $19.27 | $27.84 | 1,765,533 | — | — |
| 2003-04-29 | $19.27 | $27.84 | 1,693,032 | — | — |
| 2003-04-28 | $18.98 | $27.42 | 1,061,110 | — | — |
| 2003-04-25 | $18.33 | $26.49 | 795,124 | — | — |
| 2003-04-24 | $18.63 | $26.92 | 997,560 | — | — |
| 2003-04-23 | $18.85 | $27.24 | 1,298,752 | — | — |
| 2003-04-22 | $19.00 | $27.45 | 1,437,787 | — | — |
| 2003-04-21 | $18.51 | $26.75 | 1,449,722 | — | — |
| 2003-04-17 | $18.66 | $26.96 | 4,560,551 | — | — |
| 2003-04-16 | $16.12 | $23.29 | 1,168,967 | — | — |
| 2003-04-15 | $16.18 | $23.38 | 1,766,279 | — | — |
| 2003-04-14 | $15.99 | $23.11 | 1,836,990 | — | — |
| 2003-04-11 | $16.01 | $23.14 | 1,237,887 | — | — |
| 2003-04-10 | $16.11 | $23.28 | 1,357,976 | — | — |
| 2003-04-09 | $16.17 | $23.36 | 1,026,053 | — | — |
| 2003-04-08 | $16.42 | $23.73 | 961,309 | — | — |
| 2003-04-07 | $16.55 | $23.91 | 1,356,335 | — | — |
| 2003-04-04 | $16.37 | $23.65 | 1,205,515 | — | — |
| 2003-04-03 | $16.66 | $24.07 | 1,705,862 | — | — |
| 2003-04-02 | $16.68 | $24.10 | 1,687,811 | — | — |
| 2003-04-01 | $16.37 | $23.65 | 1,295,172 | — | — |
| 2003-03-31 | $16.24 | $23.46 | 1,328,439 | — | — |
| 2003-03-28 | $16.55 | $23.91 | 1,355,590 | — | — |
| 2003-03-27 | $16.54 | $23.90 | 859,420 | — | — |
| 2003-03-26 | $16.58 | $23.96 | 1,561,009 | — | — |
| 2003-03-25 | $16.75 | $24.21 | 1,106,908 | — | — |
| 2003-03-24 | $16.51 | $23.86 | 1,041,717 | — | — |
| 2003-03-21 | $17.39 | $25.13 | 2,042,708 | — | — |
| 2003-03-20 | $16.83 | $24.31 | 1,388,260 | — | — |
| 2003-03-19 | $17.04 | $24.62 | 889,554 | — | — |
| 2003-03-18 | $17.07 | $24.67 | 1,261,308 | — | — |
| 2003-03-17 | $16.94 | $24.48 | 1,612,177 | — | — |
| 2003-03-14 | $16.13 | $23.30 | 1,807,304 | — | — |
| 2003-03-13 | $16.24 | $23.46 | 1,621,427 | — | — |
| 2003-03-12 | $15.65 | $22.62 | 1,477,021 | — | — |
| 2003-03-11 | $15.69 | $22.66 | 1,075,581 | — | — |
| 2003-03-10 | $15.95 | $23.04 | 914,467 | — | — |
| 2003-03-07 | $16.56 | $23.93 | 1,200,443 | — | — |
| 2003-03-06 | $16.42 | $23.73 | 856,586 | — | — |
| 2003-03-05 | $16.74 | $24.19 | 868,818 | — | — |
| 2003-03-04 | $16.49 | $23.83 | 983,836 | — | — |
| 2003-03-03 | $17.04 | $24.62 | 816,606 | — | — |
| 2003-02-28 | $17.11 | $24.72 | 758,426 | — | — |
| 2003-02-27 | $17.15 | $24.78 | 878,813 | — | — |
| 2003-02-26 | $16.91 | $24.43 | 695,472 | — | — |
| 2003-02-25 | $17.18 | $24.69 | 636,099 | — | — |
| 2003-02-24 | $17.10 | $24.58 | 784,980 | — | — |
| 2003-02-21 | $17.56 | $25.24 | 609,098 | — | — |
| 2003-02-20 | $17.25 | $24.80 | 645,498 | — | — |
| 2003-02-19 | $17.35 | $24.94 | 605,518 | — | — |
| 2003-02-18 | $17.62 | $25.32 | 1,342,760 | — | — |
| 2003-02-14 | $16.92 | $24.32 | 1,218,047 | — | — |
| 2003-02-13 | $16.57 | $23.82 | 1,110,190 | — | — |
| 2003-02-12 | $16.52 | $23.75 | 1,160,314 | — | — |
| 2003-02-11 | $16.70 | $24.00 | 1,539,080 | — | — |
| 2003-02-10 | $16.99 | $24.41 | 990,101 | — | — |
| 2003-02-07 | $16.83 | $24.19 | 767,824 | — | — |
| 2003-02-06 | $17.02 | $24.46 | 1,584,579 | — | — |
| 2003-02-05 | $17.20 | $24.72 | 1,126,600 | — | — |
| 2003-02-04 | $17.08 | $24.55 | 1,536,245 | — | — |
| 2003-02-03 | $17.29 | $24.86 | 1,237,291 | — | — |
| 2003-01-31 | $17.54 | $25.21 | 1,705,564 | — | — |
| 2003-01-30 | $17.15 | $24.66 | 1,906,806 | — | — |
| 2003-01-29 | $17.60 | $25.29 | 2,090,744 | — | — |
| 2003-01-28 | $17.25 | $24.80 | 5,543,193 | — | — |
| 2003-01-27 | $17.80 | $25.59 | 1,852,206 | — | — |
| 2003-01-24 | $18.10 | $26.01 | 1,449,871 | — | — |
| 2003-01-23 | $18.70 | $26.87 | 1,092,438 | — | — |
| 2003-01-22 | $18.15 | $26.08 | 1,588,309 | — | — |
| 2003-01-21 | $18.73 | $26.92 | 4,145,834 | — | — |
| 2003-01-17 | $19.77 | $28.41 | 696,815 | — | — |
| 2003-01-16 | $20.07 | $28.85 | 573,593 | — | — |
| 2003-01-15 | $20.12 | $28.92 | 832,120 | — | — |
| 2003-01-14 | $20.55 | $29.53 | 615,065 | — | — |
| 2003-01-13 | $20.41 | $29.33 | 694,428 | — | — |
| 2003-01-10 | $20.54 | $29.52 | 1,219,389 | — | — |
| 2003-01-09 | $20.79 | $29.88 | 956,237 | — | — |
| 2003-01-08 | $20.21 | $29.05 | 659,073 | — | — |
| 2003-01-07 | $20.70 | $29.75 | 776,626 | — | — |
| 2003-01-06 | $20.92 | $30.07 | 958,028 | — | — |
| 2003-01-03 | $20.36 | $29.26 | 624,612 | — | — |
| 2003-01-02 | $20.42 | $29.35 | 766,183 | — | — |