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 | $15.12 | $73.43 | 64,800 | — | — |
| 2003-12-30 | $15.43 | $74.92 | 63,200 | — | — |
| 2003-12-29 | $15.35 | $74.53 | 125,600 | — | — |
| 2003-12-26 | $14.99 | $72.76 | 60,800 | — | — |
| 2003-12-24 | $14.97 | $72.66 | 42,400 | — | — |
| 2003-12-23 | $15.00 | $72.83 | 108,400 | — | — |
| 2003-12-22 | $14.88 | $72.23 | 30,000 | — | — |
| 2003-12-19 | $14.92 | $72.42 | 44,000 | — | — |
| 2003-12-18 | $14.88 | $72.24 | 66,800 | — | — |
| 2003-12-17 | $15.03 | $72.97 | 36,000 | — | — |
| 2003-12-16 | $14.63 | $71.01 | 27,200 | — | — |
| 2003-12-15 | $14.66 | $71.18 | 86,400 | — | — |
| 2003-12-12 | $15.00 | $72.83 | 68,800 | — | — |
| 2003-12-11 | $15.00 | $72.83 | 68,000 | — | — |
| 2003-12-10 | $14.69 | $71.32 | 47,200 | — | — |
| 2003-12-09 | $14.50 | $70.41 | 43,200 | — | — |
| 2003-12-08 | $15.00 | $72.82 | 122,800 | — | — |
| 2003-12-05 | $14.82 | $71.96 | 37,200 | — | — |
| 2003-12-04 | $14.92 | $72.43 | 41,200 | — | — |
| 2003-12-03 | $15.00 | $72.83 | 36,400 | — | — |
| 2003-12-02 | $15.62 | $75.86 | 91,200 | — | — |
| 2003-12-01 | $15.69 | $76.17 | 83,600 | — | — |
| 2003-11-28 | $15.44 | $74.95 | 8,800 | — | — |
| 2003-11-26 | $15.58 | $75.62 | 18,000 | — | — |
| 2003-11-25 | $15.74 | $76.43 | 39,600 | — | — |
| 2003-11-24 | $15.64 | $75.94 | 66,000 | — | — |
| 2003-11-21 | $15.73 | $76.38 | 37,600 | — | — |
| 2003-11-20 | $15.14 | $73.50 | 33,600 | — | — |
| 2003-11-19 | $15.74 | $76.44 | 24,000 | — | — |
| 2003-11-18 | $15.69 | $76.16 | 18,800 | — | — |
| 2003-11-17 | $16.00 | $77.69 | 30,400 | — | — |
| 2003-11-14 | $16.25 | $78.90 | 36,800 | — | — |
| 2003-11-13 | $16.25 | $78.90 | 153,200 | — | — |
| 2003-11-12 | $15.83 | $76.85 | 126,400 | — | — |
| 2003-11-11 | $15.75 | $76.46 | 37,200 | — | — |
| 2003-11-10 | $15.86 | $77.00 | 83,600 | — | — |
| 2003-11-07 | $15.75 | $76.49 | 37,200 | — | — |
| 2003-11-06 | $16.00 | $77.66 | 66,800 | — | — |
| 2003-11-05 | $15.75 | $76.47 | 67,600 | — | — |
| 2003-11-04 | $15.87 | $77.07 | 95,600 | — | — |
| 2003-11-03 | $15.85 | $76.78 | 92,800 | — | — |
| 2003-10-31 | $15.50 | $75.08 | 35,200 | — | — |
| 2003-10-30 | $15.34 | $74.33 | 60,400 | — | — |
| 2003-10-29 | $15.45 | $74.85 | 77,600 | — | — |
| 2003-10-28 | $15.45 | $74.85 | 136,800 | — | — |
| 2003-10-27 | $14.94 | $72.39 | 81,600 | — | — |
| 2003-10-24 | $14.74 | $71.41 | 44,800 | — | — |
| 2003-10-23 | $15.30 | $74.13 | 86,400 | — | — |
| 2003-10-22 | $15.31 | $74.19 | 48,000 | — | — |
| 2003-10-21 | $15.50 | $75.09 | 22,800 | — | — |
| 2003-10-20 | $15.47 | $74.96 | 111,200 | — | — |
| 2003-10-17 | $15.70 | $76.08 | 109,600 | — | — |
| 2003-10-16 | $15.75 | $76.31 | 105,200 | — | — |
| 2003-10-15 | $15.99 | $77.46 | 56,000 | — | — |
| 2003-10-14 | $16.06 | $77.82 | 316,800 | — | — |
| 2003-10-13 | $16.20 | $78.49 | 372,400 | — | — |
| 2003-10-10 | $15.67 | $75.91 | 135,200 | — | — |
| 2003-10-09 | $15.95 | $77.29 | 60,400 | — | — |
| 2003-10-08 | $15.75 | $76.31 | 120,800 | — | — |
| 2003-10-07 | $15.71 | $76.09 | 244,800 | — | — |
| 2003-10-06 | $15.50 | $75.09 | 138,400 | — | — |
| 2003-10-03 | $15.20 | $73.64 | 237,600 | — | — |
| 2003-10-02 | $14.75 | $71.47 | 96,000 | — | — |
| 2003-10-01 | $14.82 | $71.81 | 20,800 | — | — |
| 2003-09-30 | $13.92 | $67.44 | 46,800 | — | — |
| 2003-09-29 | $14.50 | $70.26 | 28,000 | — | — |
| 2003-09-26 | $14.38 | $69.64 | 85,600 | — | — |
| 2003-09-25 | $14.58 | $70.63 | 129,600 | — | — |
| 2003-09-24 | $14.65 | $70.95 | 36,800 | — | — |
| 2003-09-23 | $15.00 | $72.67 | 40,800 | — | — |
| 2003-09-22 | $14.63 | $70.86 | 31,600 | — | — |
| 2003-09-19 | $14.69 | $71.15 | 22,400 | — | — |
| 2003-09-18 | $14.64 | $70.92 | 25,200 | — | — |
| 2003-09-17 | $14.96 | $72.49 | 56,800 | — | — |
| 2003-09-16 | $15.00 | $72.67 | 29,600 | — | — |
| 2003-09-15 | $14.22 | $68.91 | 29,600 | — | — |
| 2003-09-12 | $14.67 | $71.09 | 38,800 | — | — |
| 2003-09-11 | $14.48 | $70.13 | 24,400 | — | — |
| 2003-09-10 | $14.18 | $68.70 | 46,000 | — | — |
| 2003-09-09 | $15.19 | $73.58 | 17,200 | — | — |
| 2003-09-08 | $15.44 | $74.79 | 100,000 | — | — |
| 2003-09-05 | $15.20 | $73.65 | 49,200 | — | — |
| 2003-09-04 | $15.27 | $73.97 | 15,600 | — | — |
| 2003-09-03 | $15.56 | $75.39 | 54,000 | — | — |
| 2003-09-02 | $15.56 | $75.36 | 44,000 | — | — |
| 2003-08-29 | $15.39 | $74.55 | 7,600 | — | — |
| 2003-08-28 | $15.32 | $74.22 | 18,800 | — | — |
| 2003-08-27 | $15.55 | $75.34 | 38,000 | — | — |
| 2003-08-26 | $15.53 | $75.22 | 35,600 | — | — |
| 2003-08-25 | $15.37 | $74.46 | 34,000 | — | — |
| 2003-08-22 | $15.31 | $74.15 | 43,600 | — | — |
| 2003-08-21 | $15.93 | $77.19 | 26,800 | — | — |
| 2003-08-20 | $15.90 | $77.02 | 22,800 | — | — |
| 2003-08-19 | $15.99 | $77.47 | 82,400 | — | — |
| 2003-08-18 | $15.48 | $74.97 | 74,000 | — | — |
| 2003-08-15 | $15.02 | $72.78 | 30,800 | — | — |
| 2003-08-14 | $15.14 | $73.35 | 66,800 | — | — |
| 2003-08-13 | $15.25 | $73.88 | 50,000 | — | — |
| 2003-08-12 | $15.25 | $73.88 | 57,600 | — | — |
| 2003-08-11 | $15.03 | $72.83 | 25,600 | — | — |
| 2003-08-08 | $15.00 | $72.67 | 29,200 | — | — |
| 2003-08-07 | $14.64 | $70.94 | 76,400 | — | — |
| 2003-08-06 | $14.50 | $70.25 | 105,200 | — | — |
| 2003-08-05 | $14.53 | $70.38 | 62,400 | — | — |
| 2003-08-04 | $14.57 | $70.42 | 33,200 | — | — |
| 2003-08-01 | $14.36 | $69.40 | 43,600 | — | — |
| 2003-07-31 | $14.33 | $69.27 | 138,800 | — | — |
| 2003-07-30 | $13.18 | $63.71 | 104,800 | — | — |
| 2003-07-29 | $14.19 | $68.59 | 46,800 | — | — |
| 2003-07-28 | $14.59 | $70.50 | 57,200 | — | — |
| 2003-07-25 | $14.30 | $69.09 | 62,400 | — | — |
| 2003-07-24 | $13.90 | $67.17 | 203,200 | — | — |
| 2003-07-23 | $14.25 | $68.87 | 51,200 | — | — |
| 2003-07-22 | $14.25 | $68.87 | 47,200 | — | — |
| 2003-07-21 | $13.89 | $67.12 | 52,800 | — | — |
| 2003-07-18 | $14.79 | $71.47 | 45,600 | — | — |
| 2003-07-17 | $14.61 | $70.61 | 52,400 | — | — |
| 2003-07-16 | $14.83 | $71.69 | 61,200 | — | — |
| 2003-07-15 | $15.15 | $73.22 | 51,200 | — | — |
| 2003-07-14 | $15.26 | $73.74 | 41,200 | — | — |
| 2003-07-11 | $14.89 | $71.95 | 124,800 | — | — |
| 2003-07-10 | $15.03 | $72.62 | 80,000 | — | — |
| 2003-07-09 | $15.50 | $74.91 | 70,000 | — | — |
| 2003-07-08 | $15.35 | $74.18 | 164,800 | — | — |
| 2003-07-07 | $14.99 | $72.44 | 21,200 | — | — |
| 2003-07-03 | $14.37 | $69.45 | 176,800 | — | — |
| 2003-07-02 | $14.25 | $68.87 | 76,000 | — | — |
| 2003-07-01 | $13.69 | $66.14 | 37,600 | — | — |
| 2003-06-30 | $13.82 | $66.78 | 85,600 | — | — |
| 2003-06-27 | $14.06 | $67.93 | 52,800 | — | — |
| 2003-06-26 | $13.77 | $66.53 | 71,200 | — | — |
| 2003-06-25 | $13.77 | $66.54 | 81,200 | — | — |
| 2003-06-24 | $13.69 | $66.15 | 48,000 | — | — |
| 2003-06-23 | $13.56 | $65.55 | 45,600 | — | — |
| 2003-06-20 | $13.84 | $66.90 | 50,800 | — | — |
| 2003-06-19 | $13.62 | $65.80 | 86,400 | — | — |
| 2003-06-18 | $14.07 | $68.00 | 47,200 | — | — |
| 2003-06-17 | $13.88 | $67.08 | 294,000 | — | — |
| 2003-06-16 | $14.45 | $69.84 | 123,200 | — | — |
| 2003-06-13 | $14.80 | $71.53 | 73,600 | — | — |
| 2003-06-12 | $14.88 | $71.89 | 69,600 | — | — |
| 2003-06-11 | $14.71 | $71.08 | 297,200 | — | — |
| 2003-06-10 | $14.22 | $68.74 | 80,400 | — | — |
| 2003-06-09 | $13.63 | $65.85 | 50,400 | — | — |
| 2003-06-06 | $13.55 | $65.49 | 32,800 | — | — |
| 2003-06-05 | $14.15 | $68.38 | 28,400 | — | — |
| 2003-06-04 | $14.19 | $68.57 | 162,400 | — | — |
| 2003-06-03 | $13.89 | $67.11 | 88,000 | — | — |
| 2003-06-02 | $13.85 | $66.93 | 60,400 | — | — |
| 2003-05-30 | $14.06 | $67.94 | 120,400 | — | — |
| 2003-05-29 | $13.81 | $66.73 | 99,200 | — | — |
| 2003-05-28 | $13.36 | $64.58 | 52,000 | — | — |
| 2003-05-27 | $13.33 | $64.44 | 33,200 | — | — |
| 2003-05-23 | $13.42 | $64.84 | 95,600 | — | — |
| 2003-05-22 | $13.50 | $65.25 | 149,600 | — | — |
| 2003-05-21 | $13.81 | $66.76 | 70,400 | — | — |
| 2003-05-20 | $13.76 | $66.50 | 87,600 | — | — |
| 2003-05-19 | $13.75 | $66.46 | 82,400 | — | — |
| 2003-05-16 | $13.96 | $67.46 | 62,400 | — | — |
| 2003-05-15 | $13.76 | $66.50 | 163,600 | — | — |
| 2003-05-14 | $13.75 | $66.46 | 47,600 | — | — |
| 2003-05-13 | $13.71 | $66.24 | 86,400 | — | — |
| 2003-05-12 | $13.71 | $66.27 | 129,200 | — | — |
| 2003-05-09 | $13.58 | $65.62 | 30,400 | — | — |
| 2003-05-08 | $13.45 | $64.98 | 118,000 | — | — |
| 2003-05-07 | $13.28 | $64.18 | 110,000 | — | — |
| 2003-05-06 | $13.48 | $65.15 | 62,400 | — | — |
| 2003-05-05 | $13.00 | $62.67 | 90,800 | — | — |
| 2003-05-02 | $13.09 | $63.07 | 106,800 | — | — |
| 2003-05-01 | $13.00 | $62.65 | 177,200 | — | — |
| 2003-04-30 | $12.96 | $62.46 | 167,200 | — | — |
| 2003-04-29 | $12.95 | $62.42 | 60,400 | — | — |
| 2003-04-28 | $12.71 | $61.24 | 17,600 | — | — |
| 2003-04-25 | $12.61 | $60.79 | 32,400 | — | — |
| 2003-04-24 | $12.90 | $62.18 | 57,200 | — | — |
| 2003-04-23 | $13.68 | $65.92 | 230,000 | — | — |
| 2003-04-22 | $12.33 | $59.41 | 232,400 | — | — |
| 2003-04-21 | $12.16 | $58.63 | 85,200 | — | — |
| 2003-04-17 | $12.32 | $59.36 | 53,200 | — | — |
| 2003-04-16 | $12.33 | $59.41 | 46,800 | — | — |
| 2003-04-15 | $12.38 | $59.65 | 143,600 | — | — |
| 2003-04-14 | $12.38 | $59.65 | 93,200 | — | — |
| 2003-04-11 | $12.22 | $58.88 | 63,600 | — | — |
| 2003-04-10 | $12.00 | $57.82 | 19,600 | — | — |
| 2003-04-09 | $11.78 | $56.77 | 45,200 | — | — |
| 2003-04-08 | $11.73 | $56.53 | 30,000 | — | — |
| 2003-04-07 | $11.80 | $56.88 | 149,600 | — | — |
| 2003-04-04 | $11.86 | $57.14 | 14,400 | — | — |
| 2003-04-03 | $11.63 | $56.03 | 41,600 | — | — |
| 2003-04-02 | $11.62 | $56.01 | 73,600 | — | — |
| 2003-04-01 | $11.57 | $55.76 | 91,200 | — | — |
| 2003-03-31 | $11.75 | $56.61 | 66,000 | — | — |
| 2003-03-28 | $12.16 | $58.59 | 34,800 | — | — |
| 2003-03-27 | $12.17 | $58.65 | 30,000 | — | — |
| 2003-03-26 | $12.22 | $58.89 | 17,600 | — | — |
| 2003-03-25 | $12.38 | $59.65 | 20,800 | — | — |
| 2003-03-24 | $12.42 | $59.88 | 30,400 | — | — |
| 2003-03-21 | $12.69 | $61.16 | 84,800 | — | — |
| 2003-03-20 | $12.19 | $58.75 | 16,000 | — | — |
| 2003-03-19 | $12.14 | $58.49 | 44,400 | — | — |
| 2003-03-18 | $11.87 | $57.22 | 50,000 | — | — |
| 2003-03-17 | $12.08 | $58.24 | 43,200 | — | — |
| 2003-03-14 | $12.22 | $58.89 | 22,800 | — | — |
| 2003-03-13 | $12.19 | $58.75 | 22,000 | — | — |
| 2003-03-12 | $12.11 | $58.37 | 13,200 | — | — |
| 2003-03-11 | $11.89 | $57.31 | 19,200 | — | — |
| 2003-03-10 | $11.96 | $57.64 | 44,000 | — | — |
| 2003-03-07 | $12.00 | $57.85 | 21,200 | — | — |
| 2003-03-06 | $12.29 | $59.24 | 20,400 | — | — |
| 2003-03-05 | $12.35 | $59.54 | 34,800 | — | — |
| 2003-03-04 | $12.49 | $60.19 | 80,400 | — | — |
| 2003-03-03 | $12.34 | $59.46 | 91,600 | — | — |
| 2003-02-28 | $12.26 | $59.08 | 31,600 | — | — |
| 2003-02-27 | $12.35 | $59.53 | 22,000 | — | — |
| 2003-02-26 | $12.24 | $58.99 | 34,800 | — | — |
| 2003-02-25 | $12.27 | $59.13 | 96,000 | — | — |
| 2003-02-24 | $12.02 | $57.93 | 20,400 | — | — |
| 2003-02-21 | $12.21 | $58.84 | 208,800 | — | — |
| 2003-02-20 | $12.15 | $58.56 | 6,800 | — | — |
| 2003-02-19 | $12.22 | $58.88 | 139,600 | — | — |
| 2003-02-18 | $12.25 | $59.05 | 163,200 | — | — |
| 2003-02-14 | $12.27 | $59.14 | 30,400 | — | — |
| 2003-02-13 | $12.36 | $59.55 | 60,000 | — | — |
| 2003-02-12 | $11.99 | $57.79 | 38,000 | — | — |
| 2003-02-11 | $11.99 | $57.78 | 27,600 | — | — |
| 2003-02-10 | $12.06 | $57.95 | 56,400 | — | — |
| 2003-02-07 | $12.58 | $60.45 | 78,400 | — | — |
| 2003-02-06 | $12.79 | $61.47 | 43,200 | — | — |
| 2003-02-05 | $12.78 | $61.44 | 19,200 | — | — |
| 2003-02-04 | $12.75 | $61.29 | 122,400 | — | — |
| 2003-02-03 | $12.38 | $59.50 | 39,600 | — | — |
| 2003-01-31 | $12.40 | $59.62 | 46,800 | — | — |
| 2003-01-30 | $12.69 | $61.00 | 54,000 | — | — |
| 2003-01-29 | $12.90 | $61.99 | 16,400 | — | — |
| 2003-01-28 | $12.92 | $62.08 | 144,400 | — | — |
| 2003-01-27 | $12.95 | $62.23 | 72,800 | — | — |
| 2003-01-24 | $13.43 | $64.54 | 77,200 | — | — |
| 2003-01-23 | $13.62 | $65.45 | 68,800 | — | — |
| 2003-01-22 | $13.60 | $65.35 | 86,000 | — | — |
| 2003-01-21 | $13.53 | $65.04 | 47,200 | — | — |
| 2003-01-17 | $13.70 | $65.86 | 28,000 | — | — |
| 2003-01-16 | $13.92 | $66.89 | 42,800 | — | — |
| 2003-01-15 | $13.81 | $66.40 | 71,200 | — | — |
| 2003-01-14 | $13.81 | $66.40 | 52,000 | — | — |
| 2003-01-13 | $13.81 | $66.37 | 162,800 | — | — |
| 2003-01-10 | $14.35 | $68.97 | 62,800 | — | — |
| 2003-01-09 | $13.80 | $66.34 | 161,600 | — | — |
| 2003-01-08 | $13.38 | $64.30 | 54,800 | — | — |
| 2003-01-07 | $13.01 | $62.55 | 34,000 | — | — |
| 2003-01-06 | $12.69 | $61.00 | 64,400 | — | — |
| 2003-01-03 | $12.23 | $58.78 | 26,400 | — | — |
| 2003-01-02 | $12.20 | $58.64 | 52,000 | — | — |