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 | $22.50 | $43.78 | 6,500 | — | — |
| 2003-12-30 | $22.89 | $44.54 | 6,100 | — | — |
| 2003-12-29 | $22.69 | $44.15 | 1,100 | — | — |
| 2003-12-26 | $22.34 | $43.47 | 900 | — | — |
| 2003-12-24 | $22.18 | $43.15 | 300 | — | — |
| 2003-12-23 | $21.81 | $42.43 | 500 | — | — |
| 2003-12-22 | $21.66 | $42.14 | 5,200 | — | — |
| 2003-12-19 | $21.37 | $41.58 | 5,900 | — | — |
| 2003-12-18 | $21.92 | $42.65 | 800 | — | — |
| 2003-12-17 | $21.34 | $41.27 | 300 | — | — |
| 2003-12-16 | $21.24 | $41.07 | 17,700 | — | — |
| 2003-12-15 | $21.16 | $40.92 | 1,800 | — | — |
| 2003-12-12 | $21.10 | $40.80 | 2,200 | — | — |
| 2003-12-11 | $20.75 | $40.13 | 6,400 | — | — |
| 2003-12-10 | $20.63 | $39.89 | 14,000 | — | — |
| 2003-12-09 | $20.64 | $39.91 | 6,200 | — | — |
| 2003-12-08 | $20.29 | $39.24 | 1,900 | — | — |
| 2003-12-05 | $20.32 | $39.29 | 5,400 | — | — |
| 2003-12-04 | $20.32 | $39.29 | 6,600 | — | — |
| 2003-12-03 | $20.28 | $39.22 | 600 | — | — |
| 2003-12-02 | $20.28 | $39.22 | 3,800 | — | — |
| 2003-12-01 | $20.33 | $39.31 | 9,700 | — | — |
| 2003-11-28 | $20.49 | $39.62 | 1,900 | — | — |
| 2003-11-26 | $20.48 | $39.60 | 5,200 | — | — |
| 2003-11-25 | $19.87 | $38.42 | 4,200 | — | — |
| 2003-11-24 | $19.89 | $38.46 | 2,400 | — | — |
| 2003-11-21 | $19.90 | $38.48 | 2,100 | — | — |
| 2003-11-20 | $19.75 | $38.19 | 2,100 | — | — |
| 2003-11-19 | $19.50 | $37.71 | 20,300 | — | — |
| 2003-11-18 | $19.49 | $37.69 | 1,000 | — | — |
| 2003-11-17 | $19.64 | $37.98 | 1,600 | — | — |
| 2003-11-14 | $19.65 | $38.00 | 4,800 | — | — |
| 2003-11-13 | $19.30 | $37.32 | 800 | — | — |
| 2003-11-12 | $19.35 | $37.42 | 1,100 | — | — |
| 2003-11-11 | $19.68 | $38.06 | 300 | — | — |
| 2003-11-10 | $19.46 | $37.63 | 100 | — | — |
| 2003-11-07 | $19.74 | $38.17 | 1,800 | — | — |
| 2003-11-06 | $19.74 | $38.17 | 2,900 | — | — |
| 2003-11-05 | $19.79 | $38.27 | 1,500 | — | — |
| 2003-11-04 | $19.67 | $38.04 | 3,700 | — | — |
| 2003-11-03 | $19.50 | $37.71 | 4,700 | — | — |
| 2003-10-31 | $19.73 | $38.15 | 500 | — | — |
| 2003-10-30 | $19.68 | $38.06 | 600 | — | — |
| 2003-10-29 | $19.68 | $38.06 | 3,000 | — | — |
| 2003-10-28 | $19.78 | $38.25 | 1,200 | — | — |
| 2003-10-27 | $19.79 | $38.27 | 2,400 | — | — |
| 2003-10-24 | $19.59 | $37.88 | 6,900 | — | — |
| 2003-10-23 | $19.58 | $37.86 | 1,100 | — | — |
| 2003-10-22 | $19.42 | $37.55 | 7,100 | — | — |
| 2003-10-21 | $19.79 | $38.27 | 1,900 | — | — |
| 2003-10-20 | $19.74 | $38.17 | 1,300 | — | — |
| 2003-10-17 | $19.80 | $38.29 | 3,000 | — | — |
| 2003-10-16 | $19.46 | $37.63 | 1,300 | — | — |
| 2003-10-15 | $19.41 | $37.53 | 7,600 | — | — |
| 2003-10-14 | $19.45 | $37.61 | 400 | — | — |
| 2003-10-13 | $19.30 | $37.32 | 1,400 | — | — |
| 2003-10-10 | $19.37 | $37.46 | 3,400 | — | — |
| 2003-10-09 | $19.25 | $37.23 | 3,900 | — | — |
| 2003-10-08 | $19.16 | $37.05 | 3,000 | — | — |
| 2003-10-07 | $19.48 | $37.67 | 3,600 | — | — |
| 2003-10-06 | $19.50 | $37.71 | 3,900 | — | — |
| 2003-10-03 | $18.68 | $36.12 | 18,200 | — | — |
| 2003-10-02 | $18.67 | $36.10 | 1,400 | — | — |
| 2003-10-01 | $18.31 | $35.41 | 7,400 | — | — |
| 2003-09-30 | $18.07 | $34.94 | 3,300 | — | — |
| 2003-09-29 | $18.70 | $36.16 | 1,600 | — | — |
| 2003-09-26 | $18.97 | $36.68 | 3,300 | — | — |
| 2003-09-25 | $19.24 | $37.21 | 9,500 | — | — |
| 2003-09-24 | $18.90 | $36.55 | 4,100 | — | — |
| 2003-09-23 | $18.98 | $36.70 | 4,300 | — | — |
| 2003-09-22 | $18.44 | $35.66 | 1,300 | — | — |
| 2003-09-19 | $18.07 | $34.94 | 3,100 | — | — |
| 2003-09-18 | $17.95 | $34.71 | 3,400 | — | — |
| 2003-09-17 | $17.65 | $33.88 | 7,500 | — | — |
| 2003-09-16 | $17.89 | $34.34 | 15,400 | — | — |
| 2003-09-15 | $17.89 | $34.34 | 14,200 | — | — |
| 2003-09-12 | $19.00 | $36.47 | 22,400 | — | — |
| 2003-09-11 | $19.51 | $37.45 | 200 | — | — |
| 2003-09-10 | $19.59 | $37.60 | 3,000 | — | — |
| 2003-09-09 | $19.80 | $38.01 | 3,800 | — | — |
| 2003-09-08 | $19.61 | $37.64 | 1,800 | — | — |
| 2003-09-05 | $20.15 | $38.68 | 5,000 | — | — |
| 2003-09-04 | $20.16 | $38.70 | 4,600 | — | — |
| 2003-09-03 | $20.34 | $39.04 | 5,400 | — | — |
| 2003-09-02 | $20.17 | $38.72 | 17,700 | — | — |
| 2003-08-29 | $19.25 | $36.95 | 1,000 | — | — |
| 2003-08-28 | $19.25 | $36.95 | 2,100 | — | — |
| 2003-08-27 | $18.95 | $36.38 | 3,500 | — | — |
| 2003-08-26 | $18.79 | $36.07 | 100 | — | — |
| 2003-08-25 | $18.45 | $35.42 | 2,600 | — | — |
| 2003-08-22 | $18.31 | $35.15 | 1,100 | — | — |
| 2003-08-21 | $18.57 | $35.65 | 2,800 | — | — |
| 2003-08-20 | $18.34 | $35.20 | 4,400 | — | — |
| 2003-08-19 | $17.11 | $32.84 | 22,500 | — | — |
| 2003-08-18 | $17.55 | $33.69 | 11,100 | — | — |
| 2003-08-15 | $18.75 | $35.99 | 3,200 | — | — |
| 2003-08-14 | $18.60 | $35.70 | 8,800 | — | — |
| 2003-08-13 | $17.90 | $34.36 | 8,200 | — | — |
| 2003-08-12 | $17.60 | $33.78 | 2,400 | — | — |
| 2003-08-11 | $17.65 | $33.88 | 5,400 | — | — |
| 2003-08-08 | $18.00 | $34.55 | 3,800 | — | — |
| 2003-08-07 | $17.69 | $33.96 | 2,500 | — | — |
| 2003-08-06 | $17.50 | $33.59 | 600 | — | — |
| 2003-08-05 | $17.47 | $33.53 | 300 | — | — |
| 2003-08-04 | $17.20 | $33.02 | 2,500 | — | — |
| 2003-08-01 | $17.40 | $33.40 | 5,800 | — | — |
| 2003-07-31 | $17.53 | $33.65 | 3,100 | — | — |
| 2003-07-30 | $17.56 | $33.71 | 2,200 | — | — |
| 2003-07-29 | $17.45 | $33.50 | 6,000 | — | — |
| 2003-07-28 | $17.44 | $33.48 | 3,700 | — | — |
| 2003-07-25 | $17.23 | $33.07 | 4,000 | — | — |
| 2003-07-24 | $17.48 | $33.55 | 1,000 | — | — |
| 2003-07-23 | $17.50 | $33.59 | 4,300 | — | — |
| 2003-07-22 | $17.56 | $33.71 | 4,500 | — | — |
| 2003-07-21 | $17.36 | $33.32 | 1,100 | — | — |
| 2003-07-18 | $17.22 | $33.05 | 3,400 | — | — |
| 2003-07-17 | $17.66 | $33.90 | 3,600 | — | — |
| 2003-07-16 | $17.24 | $33.09 | 2,200 | — | — |
| 2003-07-15 | $17.45 | $33.50 | 2,000 | — | — |
| 2003-07-14 | $17.50 | $33.59 | 2,300 | — | — |
| 2003-07-11 | $17.50 | $33.59 | 3,000 | — | — |
| 2003-07-10 | $18.00 | $34.55 | 7,100 | — | — |
| 2003-07-09 | $17.76 | $34.09 | 5,500 | — | — |
| 2003-07-08 | $16.99 | $32.61 | 33,900 | — | — |
| 2003-07-07 | $16.91 | $32.46 | 3,700 | — | — |
| 2003-07-03 | $16.55 | $31.77 | 700 | — | — |
| 2003-07-02 | $16.84 | $32.33 | 15,100 | — | — |
| 2003-07-01 | $16.62 | $31.90 | 1,700 | — | — |
| 2003-06-30 | $16.49 | $31.65 | 5,800 | — | — |
| 2003-06-27 | $16.00 | $30.71 | 5,200 | — | — |
| 2003-06-26 | $15.92 | $30.56 | 500 | — | — |
| 2003-06-25 | $15.84 | $30.41 | 1,400 | — | — |
| 2003-06-24 | $15.92 | $30.56 | 1,800 | — | — |
| 2003-06-23 | $15.99 | $30.69 | 600 | — | — |
| 2003-06-20 | $16.85 | $32.34 | 1,400 | — | — |
| 2003-06-19 | $16.87 | $32.38 | 3,700 | — | — |
| 2003-06-18 | $16.90 | $32.44 | 7,800 | — | — |
| 2003-06-17 | $15.65 | $29.79 | 12,000 | — | — |
| 2003-06-16 | $15.25 | $29.03 | 4,100 | — | — |
| 2003-06-13 | $15.74 | $29.96 | 3,000 | — | — |
| 2003-06-12 | $15.98 | $30.42 | 5,800 | — | — |
| 2003-06-11 | $15.70 | $29.89 | 8,300 | — | — |
| 2003-06-10 | $15.47 | $29.45 | 18,000 | — | — |
| 2003-06-09 | $16.55 | $31.50 | 3,700 | — | — |
| 2003-06-06 | $16.92 | $32.21 | 12,800 | — | — |
| 2003-06-05 | $16.95 | $32.27 | 11,800 | — | — |
| 2003-06-04 | $15.50 | $29.51 | 5,600 | — | — |
| 2003-06-03 | $14.93 | $28.42 | 3,400 | — | — |
| 2003-06-02 | $14.89 | $28.34 | 11,700 | — | — |
| 2003-05-30 | $14.95 | $28.46 | 12,500 | — | — |
| 2003-05-29 | $14.75 | $28.08 | 3,000 | — | — |
| 2003-05-28 | $14.29 | $27.20 | 13,400 | — | — |
| 2003-05-27 | $13.90 | $26.46 | 5,200 | — | — |
| 2003-05-23 | $13.83 | $26.33 | 5,500 | — | — |
| 2003-05-22 | $13.96 | $26.57 | 9,900 | — | — |
| 2003-05-21 | $14.26 | $27.15 | 200 | — | — |
| 2003-05-20 | $14.55 | $27.70 | 900 | — | — |
| 2003-05-19 | $14.59 | $27.77 | 1,800 | — | — |
| 2003-05-16 | $14.27 | $27.16 | 4,600 | — | — |
| 2003-05-15 | $14.38 | $27.37 | 3,000 | — | — |
| 2003-05-14 | $14.33 | $27.28 | 1,500 | — | — |
| 2003-05-13 | $14.67 | $27.93 | 500 | — | — |
| 2003-05-12 | $14.82 | $28.21 | 1,700 | — | — |
| 2003-05-09 | $14.90 | $28.36 | 0 | — | — |
| 2003-05-08 | $14.90 | $28.36 | 3,700 | — | — |
| 2003-05-07 | $14.71 | $28.00 | 4,500 | — | — |
| 2003-05-06 | $14.27 | $27.16 | 600 | — | — |
| 2003-05-05 | $14.23 | $27.09 | 3,600 | — | — |
| 2003-05-02 | $14.70 | $27.98 | 2,400 | — | — |
| 2003-05-01 | $13.94 | $26.54 | 1,000 | — | — |
| 2003-04-30 | $13.82 | $26.31 | 100 | — | — |
| 2003-04-29 | $13.80 | $26.27 | 1,600 | — | — |
| 2003-04-28 | $13.80 | $26.27 | 18,600 | — | — |
| 2003-04-25 | $13.68 | $26.04 | 300 | — | — |
| 2003-04-24 | $13.82 | $26.31 | 100 | — | — |
| 2003-04-23 | $13.83 | $26.33 | 1,800 | — | — |
| 2003-04-22 | $13.40 | $25.51 | 900 | — | — |
| 2003-04-21 | $13.19 | $25.11 | 9,200 | — | — |
| 2003-04-17 | $13.38 | $25.47 | 700 | — | — |
| 2003-04-16 | $13.34 | $25.39 | 7,800 | — | — |
| 2003-04-15 | $13.25 | $25.22 | 2,500 | — | — |
| 2003-04-14 | $13.30 | $25.32 | 800 | — | — |
| 2003-04-11 | $13.18 | $25.09 | 1,700 | — | — |
| 2003-04-10 | $13.21 | $25.15 | 2,600 | — | — |
| 2003-04-09 | $13.13 | $24.99 | 4,500 | — | — |
| 2003-04-08 | $13.10 | $24.94 | 6,100 | — | — |
| 2003-04-07 | $13.28 | $25.28 | 16,600 | — | — |
| 2003-04-04 | $13.72 | $26.12 | 1,300 | — | — |
| 2003-04-03 | $13.25 | $25.22 | 4,100 | — | — |
| 2003-04-02 | $14.19 | $27.01 | 1,800 | — | — |
| 2003-04-01 | $13.62 | $25.93 | 6,200 | — | — |
| 2003-03-31 | $13.45 | $25.60 | 2,100 | — | — |
| 2003-03-28 | $13.25 | $25.22 | 1,200 | — | — |
| 2003-03-27 | $13.18 | $25.09 | 10,400 | — | — |
| 2003-03-26 | $13.29 | $25.30 | 0 | — | — |
| 2003-03-25 | $13.29 | $25.30 | 500 | — | — |
| 2003-03-24 | $13.20 | $25.13 | 2,300 | — | — |
| 2003-03-21 | $13.15 | $25.03 | 1,800 | — | — |
| 2003-03-20 | $13.14 | $25.01 | 7,300 | — | — |
| 2003-03-19 | $13.11 | $24.96 | 17,900 | — | — |
| 2003-03-18 | $14.98 | $28.27 | 1,100 | — | — |
| 2003-03-17 | $14.90 | $28.12 | 11,800 | — | — |
| 2003-03-14 | $14.78 | $27.89 | 200 | — | — |
| 2003-03-13 | $14.86 | $28.04 | 2,300 | — | — |
| 2003-03-12 | $15.28 | $28.83 | 6,100 | — | — |
| 2003-03-11 | $15.89 | $29.99 | 3,100 | — | — |
| 2003-03-10 | $15.85 | $29.91 | 800 | — | — |
| 2003-03-07 | $16.02 | $30.23 | 5,500 | — | — |
| 2003-03-06 | $15.52 | $29.29 | 4,900 | — | — |
| 2003-03-05 | $15.52 | $29.29 | 16,100 | — | — |
| 2003-03-04 | $15.50 | $29.25 | 1,700 | — | — |
| 2003-03-03 | $15.46 | $29.17 | 2,700 | — | — |
| 2003-02-28 | $15.45 | $29.16 | 1,200 | — | — |
| 2003-02-27 | $15.45 | $29.16 | 600 | — | — |
| 2003-02-26 | $15.46 | $29.17 | 200 | — | — |
| 2003-02-25 | $15.58 | $29.40 | 0 | — | — |
| 2003-02-24 | $15.58 | $29.40 | 500 | — | — |
| 2003-02-21 | $15.49 | $29.23 | 1,000 | — | — |
| 2003-02-20 | $15.68 | $29.59 | 1,800 | — | — |
| 2003-02-19 | $15.36 | $28.99 | 3,500 | — | — |
| 2003-02-18 | $15.29 | $28.85 | 1,600 | — | — |
| 2003-02-14 | $15.25 | $28.78 | 500 | — | — |
| 2003-02-13 | $15.33 | $28.93 | 100 | — | — |
| 2003-02-12 | $15.39 | $29.04 | 300 | — | — |
| 2003-02-11 | $15.40 | $29.06 | 1,500 | — | — |
| 2003-02-10 | $15.34 | $28.95 | 400 | — | — |
| 2003-02-07 | $15.25 | $28.78 | 3,100 | — | — |
| 2003-02-06 | $15.20 | $28.68 | 100 | — | — |
| 2003-02-05 | $15.39 | $29.04 | 800 | — | — |
| 2003-02-04 | $15.40 | $29.06 | 1,300 | — | — |
| 2003-02-03 | $15.40 | $29.06 | 2,200 | — | — |
| 2003-01-31 | $15.25 | $28.78 | 1,500 | — | — |
| 2003-01-30 | $14.95 | $28.21 | 3,900 | — | — |
| 2003-01-29 | $15.70 | $29.63 | 900 | — | — |
| 2003-01-28 | $15.65 | $29.53 | 15,400 | — | — |
| 2003-01-27 | $15.85 | $29.91 | 1,900 | — | — |
| 2003-01-24 | $15.86 | $29.93 | 0 | — | — |
| 2003-01-23 | $15.86 | $29.93 | 3,500 | — | — |
| 2003-01-22 | $15.88 | $29.97 | 4,200 | — | — |
| 2003-01-21 | $16.11 | $30.40 | 4,600 | — | — |
| 2003-01-17 | $16.10 | $30.38 | 20,500 | — | — |
| 2003-01-16 | $16.59 | $31.31 | 9,300 | — | — |
| 2003-01-15 | $16.11 | $30.40 | 1,300 | — | — |
| 2003-01-14 | $16.22 | $30.61 | 3,600 | — | — |
| 2003-01-13 | $16.59 | $31.31 | 2,200 | — | — |
| 2003-01-10 | $16.50 | $31.14 | 3,000 | — | — |
| 2003-01-09 | $17.00 | $32.08 | 10,200 | — | — |
| 2003-01-08 | $16.43 | $31.00 | 4,400 | — | — |
| 2003-01-07 | $16.27 | $30.70 | 2,800 | — | — |
| 2003-01-06 | $16.01 | $30.21 | 5,000 | — | — |
| 2003-01-03 | $16.50 | $31.14 | 1,400 | — | — |
| 2003-01-02 | $16.40 | $30.95 | 1,100 | — | — |