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 | $21.28 | $24.77 | 475,700 | — | — |
| 2003-12-30 | $21.33 | $24.83 | 665,300 | — | — |
| 2003-12-29 | $21.28 | $24.77 | 650,800 | — | — |
| 2003-12-26 | $21.22 | $24.70 | 165,700 | — | — |
| 2003-12-24 | $21.25 | $24.73 | 366,000 | — | — |
| 2003-12-23 | $21.43 | $24.94 | 1,142,900 | — | — |
| 2003-12-22 | $20.82 | $24.23 | 1,277,900 | — | — |
| 2003-12-19 | $21.13 | $24.59 | 1,957,200 | — | — |
| 2003-12-18 | $20.66 | $24.05 | 1,307,300 | — | — |
| 2003-12-17 | $20.29 | $23.62 | 1,560,200 | — | — |
| 2003-12-16 | $19.89 | $23.15 | 1,285,800 | — | — |
| 2003-12-15 | $20.04 | $23.33 | 1,712,900 | — | — |
| 2003-12-12 | $19.83 | $23.08 | 1,676,800 | — | — |
| 2003-12-11 | $19.75 | $22.99 | 1,880,900 | — | — |
| 2003-12-10 | $19.63 | $22.85 | 2,506,600 | — | — |
| 2003-12-09 | $19.70 | $22.93 | 2,266,700 | — | — |
| 2003-12-08 | $20.17 | $23.48 | 2,185,700 | — | — |
| 2003-12-05 | $20.88 | $24.30 | 775,100 | — | — |
| 2003-12-04 | $21.32 | $24.82 | 912,400 | — | — |
| 2003-12-03 | $21.44 | $24.96 | 1,180,800 | — | — |
| 2003-12-02 | $21.90 | $25.49 | 818,000 | — | — |
| 2003-12-01 | $22.12 | $25.75 | 866,400 | — | — |
| 2003-11-28 | $22.11 | $25.74 | 187,200 | — | — |
| 2003-11-26 | $22.07 | $25.69 | 374,400 | — | — |
| 2003-11-25 | $21.97 | $25.57 | 517,800 | — | — |
| 2003-11-24 | $22.10 | $25.72 | 764,600 | — | — |
| 2003-11-21 | $21.79 | $25.36 | 599,200 | — | — |
| 2003-11-20 | $21.40 | $24.91 | 785,700 | — | — |
| 2003-11-19 | $21.35 | $24.85 | 1,122,500 | — | — |
| 2003-11-18 | $21.38 | $24.89 | 739,200 | — | — |
| 2003-11-17 | $21.83 | $25.41 | 757,300 | — | — |
| 2003-11-14 | $22.19 | $25.83 | 872,900 | — | — |
| 2003-11-13 | $22.38 | $26.05 | 602,200 | — | — |
| 2003-11-12 | $22.39 | $26.06 | 1,071,300 | — | — |
| 2003-11-11 | $22.04 | $25.65 | 490,700 | — | — |
| 2003-11-10 | $22.07 | $25.69 | 458,600 | — | — |
| 2003-11-07 | $22.30 | $25.96 | 735,300 | — | — |
| 2003-11-06 | $22.34 | $26.00 | 800,500 | — | — |
| 2003-11-05 | $22.41 | $26.08 | 998,900 | — | — |
| 2003-11-04 | $22.48 | $26.17 | 1,340,900 | — | — |
| 2003-11-03 | $22.27 | $25.92 | 1,474,900 | — | — |
| 2003-10-31 | $21.80 | $25.37 | 1,240,700 | — | — |
| 2003-10-30 | $21.94 | $25.54 | 873,300 | — | — |
| 2003-10-29 | $21.87 | $25.42 | 877,500 | — | — |
| 2003-10-28 | $22.10 | $25.69 | 901,000 | — | — |
| 2003-10-27 | $21.79 | $25.33 | 1,611,900 | — | — |
| 2003-10-24 | $21.84 | $25.39 | 1,227,200 | — | — |
| 2003-10-23 | $21.76 | $25.29 | 1,035,800 | — | — |
| 2003-10-22 | $21.89 | $25.44 | 2,450,600 | — | — |
| 2003-10-21 | $21.95 | $25.51 | 4,429,700 | — | — |
| 2003-10-20 | $21.70 | $25.22 | 2,122,400 | — | — |
| 2003-10-17 | $20.64 | $23.99 | 639,900 | — | — |
| 2003-10-16 | $20.85 | $24.24 | 940,700 | — | — |
| 2003-10-15 | $20.70 | $24.06 | 443,200 | — | — |
| 2003-10-14 | $20.74 | $24.11 | 656,000 | — | — |
| 2003-10-13 | $20.89 | $24.28 | 750,100 | — | — |
| 2003-10-10 | $20.65 | $24.00 | 535,800 | — | — |
| 2003-10-09 | $20.79 | $24.17 | 747,100 | — | — |
| 2003-10-08 | $20.38 | $23.69 | 582,400 | — | — |
| 2003-10-07 | $20.62 | $23.97 | 685,400 | — | — |
| 2003-10-06 | $20.73 | $24.10 | 1,006,300 | — | — |
| 2003-10-03 | $20.36 | $23.67 | 2,466,300 | — | — |
| 2003-10-02 | $20.27 | $23.56 | 2,532,600 | — | — |
| 2003-10-01 | $19.25 | $22.38 | 842,900 | — | — |
| 2003-09-30 | $18.68 | $21.71 | 1,282,700 | — | — |
| 2003-09-29 | $18.67 | $21.70 | 506,900 | — | — |
| 2003-09-26 | $18.26 | $21.22 | 729,200 | — | — |
| 2003-09-25 | $18.43 | $21.42 | 1,017,100 | — | — |
| 2003-09-24 | $18.64 | $21.67 | 659,900 | — | — |
| 2003-09-23 | $18.90 | $21.97 | 516,200 | — | — |
| 2003-09-22 | $18.85 | $21.91 | 298,800 | — | — |
| 2003-09-19 | $18.90 | $21.97 | 713,800 | — | — |
| 2003-09-18 | $18.90 | $21.97 | 805,600 | — | — |
| 2003-09-17 | $19.04 | $22.13 | 895,300 | — | — |
| 2003-09-16 | $19.00 | $22.08 | 523,800 | — | — |
| 2003-09-15 | $18.90 | $21.97 | 788,100 | — | — |
| 2003-09-12 | $18.75 | $21.79 | 536,100 | — | — |
| 2003-09-11 | $18.85 | $21.91 | 611,300 | — | — |
| 2003-09-10 | $18.56 | $21.57 | 900,500 | — | — |
| 2003-09-09 | $18.67 | $21.70 | 950,700 | — | — |
| 2003-09-08 | $18.78 | $21.83 | 577,300 | — | — |
| 2003-09-05 | $18.73 | $21.77 | 508,600 | — | — |
| 2003-09-04 | $18.73 | $21.77 | 824,500 | — | — |
| 2003-09-03 | $18.79 | $21.84 | 1,126,900 | — | — |
| 2003-09-02 | $18.54 | $21.55 | 903,600 | — | — |
| 2003-08-29 | $18.50 | $21.50 | 760,500 | — | — |
| 2003-08-28 | $18.36 | $21.34 | 556,100 | — | — |
| 2003-08-27 | $18.24 | $21.20 | 604,600 | — | — |
| 2003-08-26 | $18.43 | $21.42 | 1,036,500 | — | — |
| 2003-08-25 | $18.25 | $21.21 | 1,515,700 | — | — |
| 2003-08-22 | $18.61 | $21.63 | 716,900 | — | — |
| 2003-08-21 | $18.94 | $22.02 | 491,600 | — | — |
| 2003-08-20 | $19.14 | $22.25 | 894,200 | — | — |
| 2003-08-19 | $18.90 | $21.97 | 819,900 | — | — |
| 2003-08-18 | $19.06 | $22.15 | 667,900 | — | — |
| 2003-08-15 | $18.70 | $21.74 | 384,000 | — | — |
| 2003-08-14 | $19.03 | $22.12 | 668,800 | — | — |
| 2003-08-13 | $18.82 | $21.88 | 705,200 | — | — |
| 2003-08-12 | $19.00 | $22.08 | 953,900 | — | — |
| 2003-08-11 | $18.89 | $21.96 | 474,900 | — | — |
| 2003-08-08 | $18.99 | $22.07 | 707,000 | — | — |
| 2003-08-07 | $19.07 | $22.17 | 878,400 | — | — |
| 2003-08-06 | $18.77 | $21.82 | 661,800 | — | — |
| 2003-08-05 | $18.61 | $21.63 | 676,800 | — | — |
| 2003-08-04 | $18.67 | $21.70 | 792,000 | — | — |
| 2003-08-01 | $18.92 | $21.99 | 534,600 | — | — |
| 2003-07-31 | $18.85 | $21.91 | 933,600 | — | — |
| 2003-07-30 | $18.67 | $21.70 | 667,300 | — | — |
| 2003-07-29 | $18.83 | $21.85 | 952,400 | — | — |
| 2003-07-28 | $19.20 | $22.28 | 492,000 | — | — |
| 2003-07-25 | $19.14 | $22.21 | 642,000 | — | — |
| 2003-07-24 | $18.77 | $21.78 | 1,081,000 | — | — |
| 2003-07-23 | $18.78 | $21.79 | 1,078,100 | — | — |
| 2003-07-22 | $18.21 | $21.13 | 983,800 | — | — |
| 2003-07-21 | $17.79 | $20.65 | 1,791,800 | — | — |
| 2003-07-18 | $17.94 | $20.82 | 1,016,900 | — | — |
| 2003-07-17 | $17.31 | $20.09 | 1,278,600 | — | — |
| 2003-07-16 | $17.77 | $20.62 | 1,487,700 | — | — |
| 2003-07-15 | $17.72 | $20.56 | 1,096,300 | — | — |
| 2003-07-14 | $17.73 | $20.58 | 896,000 | — | — |
| 2003-07-11 | $17.80 | $20.66 | 937,600 | — | — |
| 2003-07-10 | $17.82 | $20.68 | 1,384,900 | — | — |
| 2003-07-09 | $18.08 | $20.98 | 1,614,700 | — | — |
| 2003-07-08 | $18.38 | $21.33 | 554,200 | — | — |
| 2003-07-07 | $18.35 | $21.30 | 622,600 | — | — |
| 2003-07-03 | $18.07 | $20.97 | 417,400 | — | — |
| 2003-07-02 | $18.24 | $21.17 | 747,300 | — | — |
| 2003-07-01 | $18.02 | $20.91 | 933,100 | — | — |
| 2003-06-30 | $17.49 | $20.30 | 633,100 | — | — |
| 2003-06-27 | $17.50 | $20.31 | 841,100 | — | — |
| 2003-06-26 | $17.64 | $20.47 | 579,600 | — | — |
| 2003-06-25 | $17.26 | $20.03 | 598,200 | — | — |
| 2003-06-24 | $17.22 | $19.98 | 629,400 | — | — |
| 2003-06-23 | $17.00 | $19.73 | 509,800 | — | — |
| 2003-06-20 | $17.17 | $19.93 | 646,000 | — | — |
| 2003-06-19 | $17.02 | $19.75 | 551,300 | — | — |
| 2003-06-18 | $17.20 | $19.96 | 1,971,900 | — | — |
| 2003-06-17 | $17.94 | $20.82 | 597,700 | — | — |
| 2003-06-16 | $18.03 | $20.92 | 1,124,200 | — | — |
| 2003-06-13 | $17.43 | $20.23 | 824,600 | — | — |
| 2003-06-12 | $17.36 | $20.15 | 676,900 | — | — |
| 2003-06-11 | $17.36 | $20.15 | 1,533,600 | — | — |
| 2003-06-10 | $16.70 | $19.38 | 812,100 | — | — |
| 2003-06-09 | $16.37 | $19.00 | 530,700 | — | — |
| 2003-06-06 | $16.68 | $19.36 | 1,251,800 | — | — |
| 2003-06-05 | $16.85 | $19.55 | 1,159,400 | — | — |
| 2003-06-04 | $16.40 | $19.03 | 881,000 | — | — |
| 2003-06-03 | $15.97 | $18.53 | 868,300 | — | — |
| 2003-06-02 | $16.06 | $18.64 | 864,100 | — | — |
| 2003-05-30 | $16.01 | $18.58 | 879,400 | — | — |
| 2003-05-29 | $16.00 | $18.57 | 1,009,900 | — | — |
| 2003-05-28 | $15.64 | $18.15 | 749,700 | — | — |
| 2003-05-27 | $15.84 | $18.38 | 753,800 | — | — |
| 2003-05-23 | $15.59 | $18.09 | 701,000 | — | — |
| 2003-05-22 | $15.42 | $17.90 | 617,800 | — | — |
| 2003-05-21 | $15.45 | $17.93 | 665,500 | — | — |
| 2003-05-20 | $15.47 | $17.95 | 596,700 | — | — |
| 2003-05-19 | $15.67 | $18.19 | 562,500 | — | — |
| 2003-05-16 | $16.15 | $18.74 | 1,027,900 | — | — |
| 2003-05-15 | $15.98 | $18.54 | 545,000 | — | — |
| 2003-05-14 | $15.82 | $18.36 | 626,700 | — | — |
| 2003-05-13 | $16.07 | $18.65 | 1,000,800 | — | — |
| 2003-05-12 | $16.20 | $18.80 | 830,300 | — | — |
| 2003-05-09 | $16.11 | $18.70 | 1,056,400 | — | — |
| 2003-05-08 | $15.95 | $18.51 | 1,178,500 | — | — |
| 2003-05-07 | $16.00 | $18.57 | 1,954,700 | — | — |
| 2003-05-06 | $16.57 | $19.23 | 2,171,800 | — | — |
| 2003-05-05 | $16.05 | $18.63 | 1,635,800 | — | — |
| 2003-05-02 | $15.95 | $18.51 | 1,031,200 | — | — |
| 2003-05-01 | $16.14 | $18.73 | 1,947,200 | — | — |
| 2003-04-30 | $16.00 | $18.57 | 1,172,700 | — | — |
| 2003-04-29 | $16.08 | $18.66 | 1,608,800 | — | — |
| 2003-04-28 | $16.00 | $18.53 | 1,208,500 | — | — |
| 2003-04-25 | $16.00 | $18.53 | 1,228,100 | — | — |
| 2003-04-24 | $15.88 | $18.39 | 1,119,700 | — | — |
| 2003-04-23 | $15.84 | $18.35 | 1,576,800 | — | — |
| 2003-04-22 | $16.00 | $18.53 | 3,519,300 | — | — |
| 2003-04-21 | $15.56 | $18.02 | 4,312,700 | — | — |
| 2003-04-17 | $14.20 | $16.45 | 2,159,900 | — | — |
| 2003-04-16 | $14.84 | $17.19 | 737,300 | — | — |
| 2003-04-15 | $15.08 | $17.47 | 1,086,300 | — | — |
| 2003-04-14 | $14.85 | $17.20 | 672,300 | — | — |
| 2003-04-11 | $14.75 | $17.09 | 681,100 | — | — |
| 2003-04-10 | $14.75 | $17.09 | 772,200 | — | — |
| 2003-04-09 | $14.90 | $17.26 | 1,100,100 | — | — |
| 2003-04-08 | $14.85 | $17.20 | 595,400 | — | — |
| 2003-04-07 | $14.79 | $17.13 | 1,657,500 | — | — |
| 2003-04-04 | $14.99 | $17.36 | 1,451,400 | — | — |
| 2003-04-03 | $14.75 | $17.09 | 1,479,300 | — | — |
| 2003-04-02 | $14.34 | $16.61 | 1,093,900 | — | — |
| 2003-04-01 | $13.96 | $16.17 | 1,394,100 | — | — |
| 2003-03-31 | $13.89 | $16.09 | 1,657,100 | — | — |
| 2003-03-28 | $13.86 | $16.05 | 997,400 | — | — |
| 2003-03-27 | $13.95 | $16.16 | 777,400 | — | — |
| 2003-03-26 | $14.02 | $16.24 | 820,300 | — | — |
| 2003-03-25 | $13.90 | $16.10 | 862,900 | — | — |
| 2003-03-24 | $13.72 | $15.89 | 838,400 | — | — |
| 2003-03-21 | $14.59 | $16.90 | 975,000 | — | — |
| 2003-03-20 | $13.90 | $16.10 | 1,160,000 | — | — |
| 2003-03-19 | $13.84 | $16.03 | 629,700 | — | — |
| 2003-03-18 | $13.84 | $16.03 | 1,220,000 | — | — |
| 2003-03-17 | $13.80 | $15.98 | 1,251,500 | — | — |
| 2003-03-14 | $12.97 | $15.02 | 1,156,300 | — | — |
| 2003-03-13 | $13.09 | $15.16 | 2,364,100 | — | — |
| 2003-03-12 | $12.14 | $14.06 | 686,000 | — | — |
| 2003-03-11 | $12.03 | $13.93 | 551,400 | — | — |
| 2003-03-10 | $12.21 | $14.14 | 532,800 | — | — |
| 2003-03-07 | $12.52 | $14.50 | 858,800 | — | — |
| 2003-03-06 | $12.22 | $14.15 | 800,300 | — | — |
| 2003-03-05 | $12.12 | $14.04 | 797,000 | — | — |
| 2003-03-04 | $12.08 | $13.99 | 647,000 | — | — |
| 2003-03-03 | $12.16 | $14.09 | 1,845,500 | — | — |
| 2003-02-28 | $12.11 | $14.03 | 1,188,400 | — | — |
| 2003-02-27 | $12.10 | $14.02 | 958,800 | — | — |
| 2003-02-26 | $12.06 | $13.97 | 834,900 | — | — |
| 2003-02-25 | $12.15 | $14.07 | 497,400 | — | — |
| 2003-02-24 | $12.06 | $13.97 | 806,400 | — | — |
| 2003-02-21 | $12.14 | $14.06 | 847,700 | — | — |
| 2003-02-20 | $12.14 | $14.06 | 1,303,300 | — | — |
| 2003-02-19 | $11.90 | $13.78 | 1,143,200 | — | — |
| 2003-02-18 | $12.28 | $14.22 | 1,080,600 | — | — |
| 2003-02-14 | $11.90 | $13.78 | 1,710,100 | — | — |
| 2003-02-13 | $11.80 | $13.67 | 1,798,500 | — | — |
| 2003-02-12 | $11.29 | $13.08 | 832,000 | — | — |
| 2003-02-11 | $11.43 | $13.24 | 429,000 | — | — |
| 2003-02-10 | $11.55 | $13.38 | 641,400 | — | — |
| 2003-02-07 | $11.50 | $13.32 | 347,100 | — | — |
| 2003-02-06 | $11.54 | $13.37 | 604,300 | — | — |
| 2003-02-05 | $11.65 | $13.49 | 706,700 | — | — |
| 2003-02-04 | $11.62 | $13.46 | 870,700 | — | — |
| 2003-02-03 | $12.05 | $13.96 | 897,500 | — | — |
| 2003-01-31 | $12.00 | $13.90 | 1,025,600 | — | — |
| 2003-01-30 | $11.75 | $13.61 | 949,000 | — | — |
| 2003-01-29 | $11.99 | $13.89 | 605,600 | — | — |
| 2003-01-28 | $12.07 | $13.95 | 582,400 | — | — |
| 2003-01-27 | $11.89 | $13.74 | 804,200 | — | — |
| 2003-01-24 | $12.02 | $13.89 | 720,400 | — | — |
| 2003-01-23 | $12.00 | $13.87 | 676,700 | — | — |
| 2003-01-22 | $11.96 | $13.82 | 1,061,600 | — | — |
| 2003-01-21 | $11.93 | $13.78 | 687,500 | — | — |
| 2003-01-17 | $12.03 | $13.90 | 386,600 | — | — |
| 2003-01-16 | $12.07 | $13.95 | 756,200 | — | — |
| 2003-01-15 | $12.10 | $13.98 | 716,100 | — | — |
| 2003-01-14 | $12.07 | $13.95 | 456,600 | — | — |
| 2003-01-13 | $11.96 | $13.82 | 598,500 | — | — |
| 2003-01-10 | $11.85 | $13.69 | 434,500 | — | — |
| 2003-01-09 | $11.90 | $13.75 | 466,600 | — | — |
| 2003-01-08 | $11.63 | $13.44 | 429,800 | — | — |
| 2003-01-07 | $11.77 | $13.60 | 629,300 | — | — |
| 2003-01-06 | $11.70 | $13.52 | 525,600 | — | — |
| 2003-01-03 | $11.55 | $13.35 | 528,800 | — | — |
| 2003-01-02 | $11.62 | $13.43 | 934,000 | — | — |