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
- 1980-10-01 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 | $20.24 | $34.33 | 334,125 | — | — |
| 2003-12-30 | $20.20 | $34.27 | 319,950 | — | — |
| 2003-12-29 | $20.04 | $34.00 | 355,275 | — | — |
| 2003-12-26 | $19.82 | $33.63 | 143,325 | — | — |
| 2003-12-24 | $19.89 | $33.75 | 225,450 | — | — |
| 2003-12-23 | $19.90 | $33.76 | 429,075 | — | — |
| 2003-12-22 | $19.84 | $33.65 | 681,300 | — | — |
| 2003-12-19 | $20.00 | $33.93 | 956,700 | — | — |
| 2003-12-18 | $19.98 | $33.90 | 375,300 | — | — |
| 2003-12-17 | $19.86 | $33.69 | 461,700 | — | — |
| 2003-12-16 | $19.95 | $33.84 | 676,350 | — | — |
| 2003-12-15 | $19.68 | $33.38 | 688,950 | — | — |
| 2003-12-12 | $19.98 | $33.90 | 548,325 | — | — |
| 2003-12-11 | $19.95 | $33.84 | 611,325 | — | — |
| 2003-12-10 | $19.69 | $33.40 | 807,975 | — | — |
| 2003-12-09 | $19.66 | $33.35 | 436,275 | — | — |
| 2003-12-08 | $19.78 | $33.55 | 354,150 | — | — |
| 2003-12-05 | $19.67 | $33.37 | 412,425 | — | — |
| 2003-12-04 | $19.80 | $33.60 | 774,225 | — | — |
| 2003-12-03 | $19.84 | $33.65 | 845,550 | — | — |
| 2003-12-02 | $19.80 | $33.58 | 761,400 | — | — |
| 2003-12-01 | $19.86 | $33.69 | 579,375 | — | — |
| 2003-11-28 | $19.60 | $33.25 | 166,500 | — | — |
| 2003-11-26 | $19.63 | $33.30 | 529,425 | — | — |
| 2003-11-25 | $19.58 | $33.22 | 503,775 | — | — |
| 2003-11-24 | $19.40 | $32.92 | 885,825 | — | — |
| 2003-11-21 | $19.45 | $32.99 | 403,425 | — | — |
| 2003-11-20 | $19.44 | $32.97 | 403,200 | — | — |
| 2003-11-19 | $19.56 | $33.18 | 462,375 | — | — |
| 2003-11-18 | $19.42 | $32.94 | 437,850 | — | — |
| 2003-11-17 | $19.58 | $33.21 | 875,475 | — | — |
| 2003-11-14 | $19.61 | $33.26 | 577,575 | — | — |
| 2003-11-13 | $19.69 | $33.40 | 718,200 | — | — |
| 2003-11-12 | $19.58 | $33.21 | 1,185,525 | — | — |
| 2003-11-11 | $19.44 | $32.98 | 1,237,500 | — | — |
| 2003-11-10 | $19.41 | $32.92 | 938,700 | — | — |
| 2003-11-07 | $19.38 | $32.88 | 1,013,850 | — | — |
| 2003-11-06 | $19.35 | $32.83 | 615,825 | — | — |
| 2003-11-05 | $19.35 | $32.83 | 687,150 | — | — |
| 2003-11-04 | $19.48 | $33.04 | 827,325 | — | — |
| 2003-11-03 | $19.66 | $33.35 | 573,075 | — | — |
| 2003-10-31 | $19.50 | $33.08 | 886,275 | — | — |
| 2003-10-30 | $19.31 | $32.76 | 711,675 | — | — |
| 2003-10-29 | $19.51 | $33.10 | 524,250 | — | — |
| 2003-10-28 | $19.48 | $33.04 | 770,625 | — | — |
| 2003-10-27 | $19.32 | $32.77 | 1,116,450 | — | — |
| 2003-10-24 | $19.16 | $32.49 | 1,186,200 | — | — |
| 2003-10-23 | $18.94 | $32.13 | 954,000 | — | — |
| 2003-10-22 | $18.47 | $31.33 | 367,875 | — | — |
| 2003-10-21 | $18.77 | $31.85 | 578,700 | — | — |
| 2003-10-20 | $18.75 | $31.81 | 1,172,250 | — | — |
| 2003-10-17 | $18.96 | $32.17 | 417,150 | — | — |
| 2003-10-16 | $18.97 | $32.19 | 1,003,500 | — | — |
| 2003-10-15 | $19.02 | $32.27 | 1,135,800 | — | — |
| 2003-10-14 | $18.94 | $32.13 | 722,025 | — | — |
| 2003-10-13 | $18.88 | $32.03 | 445,950 | — | — |
| 2003-10-10 | $18.67 | $31.67 | 752,175 | — | — |
| 2003-10-09 | $18.58 | $31.52 | 469,350 | — | — |
| 2003-10-08 | $18.61 | $31.57 | 820,125 | — | — |
| 2003-10-07 | $18.64 | $31.63 | 727,875 | — | — |
| 2003-10-06 | $18.58 | $31.52 | 580,050 | — | — |
| 2003-10-03 | $18.52 | $31.42 | 672,300 | — | — |
| 2003-10-02 | $18.47 | $31.33 | 709,650 | — | — |
| 2003-10-01 | $18.47 | $31.33 | 709,425 | — | — |
| 2003-09-30 | $18.06 | $30.56 | 744,975 | — | — |
| 2003-09-29 | $18.15 | $30.71 | 789,525 | — | — |
| 2003-09-26 | $18.08 | $30.59 | 868,725 | — | — |
| 2003-09-25 | $18.15 | $30.71 | 675,450 | — | — |
| 2003-09-24 | $18.30 | $30.96 | 822,375 | — | — |
| 2003-09-23 | $18.40 | $31.13 | 823,050 | — | — |
| 2003-09-22 | $18.34 | $31.02 | 569,925 | — | — |
| 2003-09-19 | $18.52 | $31.32 | 979,875 | — | — |
| 2003-09-18 | $18.55 | $31.38 | 1,278,225 | — | — |
| 2003-09-17 | $18.40 | $31.14 | 972,000 | — | — |
| 2003-09-16 | $18.62 | $31.50 | 969,975 | — | — |
| 2003-09-15 | $18.63 | $31.52 | 671,850 | — | — |
| 2003-09-12 | $18.59 | $31.44 | 873,225 | — | — |
| 2003-09-11 | $18.58 | $31.44 | 877,725 | — | — |
| 2003-09-10 | $18.60 | $31.47 | 910,575 | — | — |
| 2003-09-09 | $18.69 | $31.62 | 795,600 | — | — |
| 2003-09-08 | $18.65 | $31.55 | 552,825 | — | — |
| 2003-09-05 | $18.57 | $31.42 | 636,300 | — | — |
| 2003-09-04 | $18.60 | $31.47 | 971,325 | — | — |
| 2003-09-03 | $18.51 | $31.32 | 1,163,025 | — | — |
| 2003-09-02 | $18.59 | $31.44 | 1,510,875 | — | — |
| 2003-08-29 | $17.94 | $30.35 | 492,075 | — | — |
| 2003-08-28 | $17.90 | $30.28 | 618,525 | — | — |
| 2003-08-27 | $17.84 | $30.18 | 614,250 | — | — |
| 2003-08-26 | $18.02 | $30.49 | 694,575 | — | — |
| 2003-08-25 | $17.86 | $30.22 | 892,125 | — | — |
| 2003-08-22 | $17.89 | $30.27 | 722,925 | — | — |
| 2003-08-21 | $18.07 | $30.57 | 991,575 | — | — |
| 2003-08-20 | $18.26 | $30.89 | 586,800 | — | — |
| 2003-08-19 | $18.27 | $30.90 | 393,750 | — | — |
| 2003-08-18 | $18.31 | $30.98 | 558,675 | — | — |
| 2003-08-15 | $18.19 | $30.77 | 239,625 | — | — |
| 2003-08-14 | $18.22 | $30.82 | 903,375 | — | — |
| 2003-08-13 | $18.08 | $30.59 | 969,525 | — | — |
| 2003-08-12 | $18.26 | $30.89 | 1,064,925 | — | — |
| 2003-08-11 | $17.94 | $30.35 | 731,700 | — | — |
| 2003-08-08 | $18.05 | $30.54 | 990,900 | — | — |
| 2003-08-07 | $17.93 | $30.34 | 1,526,625 | — | — |
| 2003-08-06 | $17.88 | $30.25 | 1,192,725 | — | — |
| 2003-08-05 | $17.82 | $30.15 | 2,120,850 | — | — |
| 2003-08-04 | $17.84 | $30.17 | 1,132,200 | — | — |
| 2003-08-01 | $17.86 | $30.22 | 1,447,425 | — | — |
| 2003-07-31 | $18.06 | $30.56 | 847,575 | — | — |
| 2003-07-30 | $18.07 | $30.57 | 635,400 | — | — |
| 2003-07-29 | $18.06 | $30.55 | 870,300 | — | — |
| 2003-07-28 | $18.13 | $30.68 | 972,675 | — | — |
| 2003-07-25 | $18.13 | $30.68 | 1,624,050 | — | — |
| 2003-07-24 | $17.62 | $29.81 | 1,696,050 | — | — |
| 2003-07-23 | $17.38 | $29.40 | 1,023,075 | — | — |
| 2003-07-22 | $17.29 | $29.26 | 1,298,925 | — | — |
| 2003-07-21 | $17.38 | $29.40 | 827,100 | — | — |
| 2003-07-18 | $17.40 | $29.44 | 1,124,100 | — | — |
| 2003-07-17 | $17.30 | $29.26 | 1,671,975 | — | — |
| 2003-07-16 | $17.19 | $29.08 | 906,300 | — | — |
| 2003-07-15 | $17.24 | $29.17 | 1,080,675 | — | — |
| 2003-07-14 | $17.17 | $29.05 | 999,450 | — | — |
| 2003-07-11 | $17.04 | $28.84 | 801,675 | — | — |
| 2003-07-10 | $16.84 | $28.48 | 663,525 | — | — |
| 2003-07-09 | $16.98 | $28.73 | 628,200 | — | — |
| 2003-07-08 | $17.13 | $28.99 | 832,725 | — | — |
| 2003-07-07 | $16.94 | $28.66 | 841,725 | — | — |
| 2003-07-03 | $16.74 | $28.32 | 305,775 | — | — |
| 2003-07-02 | $16.79 | $28.40 | 796,275 | — | — |
| 2003-07-01 | $16.61 | $28.11 | 946,575 | — | — |
| 2003-06-30 | $16.56 | $27.94 | 1,377,225 | — | — |
| 2003-06-27 | $16.34 | $27.57 | 839,925 | — | — |
| 2003-06-26 | $16.58 | $27.98 | 769,275 | — | — |
| 2003-06-25 | $16.42 | $27.71 | 631,125 | — | — |
| 2003-06-24 | $16.65 | $28.11 | 855,000 | — | — |
| 2003-06-23 | $16.56 | $27.94 | 1,130,400 | — | — |
| 2003-06-20 | $16.76 | $28.29 | 1,492,200 | — | — |
| 2003-06-19 | $16.85 | $28.44 | 727,650 | — | — |
| 2003-06-18 | $17.12 | $28.89 | 643,275 | — | — |
| 2003-06-17 | $17.30 | $29.20 | 539,550 | — | — |
| 2003-06-16 | $17.45 | $29.46 | 650,925 | — | — |
| 2003-06-13 | $17.08 | $28.83 | 519,975 | — | — |
| 2003-06-12 | $17.26 | $29.13 | 601,200 | — | — |
| 2003-06-11 | $17.29 | $29.18 | 733,950 | — | — |
| 2003-06-10 | $16.99 | $28.67 | 745,650 | — | — |
| 2003-06-09 | $16.94 | $28.59 | 1,040,175 | — | — |
| 2003-06-06 | $17.27 | $29.15 | 1,446,075 | — | — |
| 2003-06-05 | $17.05 | $28.77 | 864,450 | — | — |
| 2003-06-04 | $17.05 | $28.78 | 1,073,025 | — | — |
| 2003-06-03 | $16.95 | $28.60 | 1,098,000 | — | — |
| 2003-06-02 | $17.33 | $29.25 | 1,052,100 | — | — |
| 2003-05-30 | $17.16 | $28.97 | 1,649,025 | — | — |
| 2003-05-29 | $16.66 | $28.11 | 1,183,950 | — | — |
| 2003-05-28 | $16.91 | $28.53 | 1,273,950 | — | — |
| 2003-05-27 | $16.81 | $28.38 | 877,725 | — | — |
| 2003-05-23 | $16.58 | $27.98 | 1,010,475 | — | — |
| 2003-05-22 | $16.60 | $28.02 | 1,166,175 | — | — |
| 2003-05-21 | $16.72 | $28.21 | 1,140,750 | — | — |
| 2003-05-20 | $16.65 | $28.11 | 2,383,425 | — | — |
| 2003-05-19 | $17.13 | $28.91 | 688,950 | — | — |
| 2003-05-16 | $17.39 | $29.34 | 1,203,525 | — | — |
| 2003-05-15 | $17.33 | $29.25 | 850,725 | — | — |
| 2003-05-14 | $17.40 | $29.37 | 330,075 | — | — |
| 2003-05-13 | $17.45 | $29.46 | 413,775 | — | — |
| 2003-05-12 | $17.50 | $29.53 | 484,425 | — | — |
| 2003-05-09 | $17.30 | $29.19 | 481,725 | — | — |
| 2003-05-08 | $17.07 | $28.80 | 811,800 | — | — |
| 2003-05-07 | $17.23 | $29.07 | 993,150 | — | — |
| 2003-05-06 | $17.37 | $29.31 | 1,013,625 | — | — |
| 2003-05-05 | $17.19 | $29.01 | 1,098,225 | — | — |
| 2003-05-02 | $17.44 | $29.43 | 632,925 | — | — |
| 2003-05-01 | $17.26 | $29.13 | 641,250 | — | — |
| 2003-04-30 | $17.22 | $29.07 | 1,268,325 | — | — |
| 2003-04-29 | $17.16 | $28.96 | 912,375 | — | — |
| 2003-04-28 | $17.24 | $29.09 | 801,900 | — | — |
| 2003-04-25 | $16.87 | $28.47 | 578,250 | — | — |
| 2003-04-24 | $17.10 | $28.86 | 983,925 | — | — |
| 2003-04-23 | $17.38 | $29.33 | 537,525 | — | — |
| 2003-04-22 | $17.38 | $29.33 | 1,093,050 | — | — |
| 2003-04-21 | $16.78 | $28.32 | 478,800 | — | — |
| 2003-04-17 | $16.96 | $28.62 | 618,075 | — | — |
| 2003-04-16 | $16.87 | $28.47 | 817,875 | — | — |
| 2003-04-15 | $17.24 | $29.09 | 853,200 | — | — |
| 2003-04-14 | $17.08 | $28.82 | 696,825 | — | — |
| 2003-04-11 | $16.67 | $28.14 | 688,275 | — | — |
| 2003-04-10 | $16.52 | $27.89 | 419,175 | — | — |
| 2003-04-09 | $16.42 | $27.72 | 561,600 | — | — |
| 2003-04-08 | $16.48 | $27.82 | 428,850 | — | — |
| 2003-04-07 | $16.54 | $27.92 | 814,500 | — | — |
| 2003-04-04 | $16.58 | $27.99 | 702,000 | — | — |
| 2003-04-03 | $16.37 | $27.63 | 439,650 | — | — |
| 2003-04-02 | $16.42 | $27.71 | 599,400 | — | — |
| 2003-04-01 | $16.17 | $27.29 | 639,000 | — | — |
| 2003-03-31 | $15.91 | $26.79 | 594,675 | — | — |
| 2003-03-28 | $16.02 | $26.96 | 482,400 | — | — |
| 2003-03-27 | $16.08 | $27.08 | 479,925 | — | — |
| 2003-03-26 | $16.18 | $27.23 | 469,575 | — | — |
| 2003-03-25 | $16.28 | $27.41 | 579,600 | — | — |
| 2003-03-24 | $16.04 | $27.00 | 620,100 | — | — |
| 2003-03-21 | $16.66 | $28.04 | 630,225 | — | — |
| 2003-03-20 | $16.31 | $27.46 | 653,175 | — | — |
| 2003-03-19 | $16.35 | $27.53 | 827,775 | — | — |
| 2003-03-18 | $16.21 | $27.29 | 981,675 | — | — |
| 2003-03-17 | $16.25 | $27.36 | 1,054,125 | — | — |
| 2003-03-14 | $15.63 | $26.31 | 1,186,875 | — | — |
| 2003-03-13 | $15.42 | $25.96 | 1,002,150 | — | — |
| 2003-03-12 | $14.96 | $25.18 | 1,821,375 | — | — |
| 2003-03-11 | $14.81 | $24.93 | 1,557,000 | — | — |
| 2003-03-10 | $15.37 | $25.88 | 945,225 | — | — |
| 2003-03-07 | $15.84 | $26.66 | 886,050 | — | — |
| 2003-03-06 | $15.70 | $26.43 | 737,550 | — | — |
| 2003-03-05 | $15.91 | $26.79 | 1,420,875 | — | — |
| 2003-03-04 | $15.85 | $26.69 | 960,075 | — | — |
| 2003-03-03 | $16.16 | $27.21 | 722,250 | — | — |
| 2003-02-28 | $16.14 | $27.17 | 911,925 | — | — |
| 2003-02-27 | $16.10 | $27.10 | 760,500 | — | — |
| 2003-02-26 | $15.71 | $26.44 | 1,255,725 | — | — |
| 2003-02-25 | $16.03 | $26.99 | 889,875 | — | — |
| 2003-02-24 | $16.05 | $27.02 | 857,250 | — | — |
| 2003-02-21 | $16.20 | $27.26 | 731,925 | — | — |
| 2003-02-20 | $16.00 | $26.93 | 856,125 | — | — |
| 2003-02-19 | $15.97 | $26.89 | 622,800 | — | — |
| 2003-02-18 | $15.99 | $26.92 | 925,425 | — | — |
| 2003-02-14 | $15.80 | $26.59 | 958,725 | — | — |
| 2003-02-13 | $15.41 | $25.94 | 1,169,325 | — | — |
| 2003-02-12 | $15.34 | $25.83 | 745,650 | — | — |
| 2003-02-11 | $15.57 | $26.22 | 679,725 | — | — |
| 2003-02-10 | $15.80 | $26.61 | 1,135,800 | — | — |
| 2003-02-07 | $15.86 | $26.70 | 2,303,325 | — | — |
| 2003-02-06 | $15.42 | $25.95 | 705,150 | — | — |
| 2003-02-05 | $15.67 | $26.38 | 721,575 | — | — |
| 2003-02-04 | $15.61 | $26.28 | 788,175 | — | — |
| 2003-02-03 | $15.96 | $26.87 | 466,425 | — | — |
| 2003-01-31 | $15.96 | $26.86 | 780,525 | — | — |
| 2003-01-30 | $15.65 | $26.35 | 542,475 | — | — |
| 2003-01-29 | $16.11 | $27.12 | 1,101,600 | — | — |
| 2003-01-28 | $16.01 | $26.95 | 784,350 | — | — |
| 2003-01-27 | $15.87 | $26.72 | 536,625 | — | — |
| 2003-01-24 | $16.01 | $26.96 | 807,525 | — | — |
| 2003-01-23 | $16.39 | $27.59 | 1,126,575 | — | — |
| 2003-01-22 | $16.37 | $27.56 | 532,575 | — | — |
| 2003-01-21 | $16.56 | $27.87 | 432,000 | — | — |
| 2003-01-17 | $16.74 | $28.18 | 447,975 | — | — |
| 2003-01-16 | $16.73 | $28.17 | 591,975 | — | — |
| 2003-01-15 | $16.84 | $28.36 | 397,125 | — | — |
| 2003-01-14 | $17.11 | $28.81 | 569,700 | — | — |
| 2003-01-13 | $16.93 | $28.50 | 576,675 | — | — |
| 2003-01-10 | $16.78 | $28.24 | 813,375 | — | — |
| 2003-01-09 | $16.94 | $28.52 | 451,800 | — | — |
| 2003-01-08 | $16.62 | $27.98 | 361,800 | — | — |
| 2003-01-07 | $16.67 | $28.06 | 435,375 | — | — |
| 2003-01-06 | $16.86 | $28.39 | 611,325 | — | — |
| 2003-01-03 | $16.64 | $27.94 | 641,925 | — | — |
| 2003-01-02 | $16.63 | $27.92 | 783,450 | — | — |