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 | $43.12 | 821,600 | — | — |
| 2003-12-30 | $22.39 | $42.91 | 633,000 | — | — |
| 2003-12-29 | $22.41 | $42.95 | 750,700 | — | — |
| 2003-12-26 | $22.09 | $42.34 | 166,300 | — | — |
| 2003-12-24 | $22.14 | $42.43 | 373,200 | — | — |
| 2003-12-23 | $22.17 | $42.49 | 521,300 | — | — |
| 2003-12-22 | $22.24 | $42.63 | 602,100 | — | — |
| 2003-12-19 | $22.04 | $42.24 | 805,400 | — | — |
| 2003-12-18 | $22.10 | $42.36 | 910,500 | — | — |
| 2003-12-17 | $22.01 | $42.18 | 815,900 | — | — |
| 2003-12-16 | $22.28 | $42.37 | 910,400 | — | — |
| 2003-12-15 | $21.85 | $41.55 | 600,400 | — | — |
| 2003-12-12 | $22.10 | $42.02 | 376,600 | — | — |
| 2003-12-11 | $22.15 | $42.12 | 584,000 | — | — |
| 2003-12-10 | $21.85 | $41.55 | 889,600 | — | — |
| 2003-12-09 | $21.94 | $41.72 | 348,700 | — | — |
| 2003-12-08 | $22.07 | $41.97 | 506,400 | — | — |
| 2003-12-05 | $21.74 | $41.34 | 630,800 | — | — |
| 2003-12-04 | $21.99 | $41.81 | 407,300 | — | — |
| 2003-12-03 | $22.17 | $42.16 | 690,500 | — | — |
| 2003-12-02 | $22.14 | $42.10 | 702,600 | — | — |
| 2003-12-01 | $22.19 | $42.20 | 975,700 | — | — |
| 2003-11-28 | $21.99 | $41.81 | 385,400 | — | — |
| 2003-11-26 | $21.97 | $41.78 | 370,100 | — | — |
| 2003-11-25 | $21.79 | $41.43 | 487,100 | — | — |
| 2003-11-24 | $21.57 | $41.02 | 478,800 | — | — |
| 2003-11-21 | $21.29 | $40.48 | 394,200 | — | — |
| 2003-11-20 | $21.20 | $40.31 | 447,500 | — | — |
| 2003-11-19 | $21.44 | $40.77 | 788,600 | — | — |
| 2003-11-18 | $21.32 | $40.54 | 492,700 | — | — |
| 2003-11-17 | $21.75 | $41.36 | 410,600 | — | — |
| 2003-11-14 | $21.74 | $41.34 | 330,000 | — | — |
| 2003-11-13 | $21.97 | $41.78 | 472,800 | — | — |
| 2003-11-12 | $21.96 | $41.76 | 594,700 | — | — |
| 2003-11-11 | $21.97 | $41.78 | 389,400 | — | — |
| 2003-11-10 | $21.99 | $41.81 | 609,200 | — | — |
| 2003-11-07 | $22.14 | $42.10 | 913,300 | — | — |
| 2003-11-06 | $22.04 | $41.91 | 446,300 | — | — |
| 2003-11-05 | $21.81 | $41.47 | 508,600 | — | — |
| 2003-11-04 | $21.93 | $41.70 | 733,200 | — | — |
| 2003-11-03 | $21.80 | $41.45 | 802,100 | — | — |
| 2003-10-31 | $21.60 | $41.07 | 836,900 | — | — |
| 2003-10-30 | $21.60 | $41.07 | 507,300 | — | — |
| 2003-10-29 | $21.55 | $40.98 | 677,200 | — | — |
| 2003-10-28 | $21.52 | $40.92 | 767,700 | — | — |
| 2003-10-27 | $21.35 | $40.60 | 1,236,300 | — | — |
| 2003-10-24 | $20.93 | $39.80 | 514,700 | — | — |
| 2003-10-23 | $20.80 | $39.55 | 400,000 | — | — |
| 2003-10-22 | $20.86 | $39.67 | 539,500 | — | — |
| 2003-10-21 | $20.91 | $39.76 | 699,400 | — | — |
| 2003-10-20 | $20.76 | $39.48 | 514,700 | — | — |
| 2003-10-17 | $20.93 | $39.80 | 703,500 | — | — |
| 2003-10-16 | $20.98 | $39.89 | 939,100 | — | — |
| 2003-10-15 | $21.01 | $39.95 | 1,020,600 | — | — |
| 2003-10-14 | $20.97 | $39.88 | 438,900 | — | — |
| 2003-10-13 | $20.90 | $39.74 | 351,200 | — | — |
| 2003-10-10 | $20.71 | $39.38 | 512,200 | — | — |
| 2003-10-09 | $20.69 | $39.34 | 426,700 | — | — |
| 2003-10-08 | $20.62 | $39.21 | 428,100 | — | — |
| 2003-10-07 | $20.67 | $39.30 | 530,900 | — | — |
| 2003-10-06 | $20.62 | $39.21 | 638,100 | — | — |
| 2003-10-03 | $20.40 | $38.79 | 879,100 | — | — |
| 2003-10-02 | $20.29 | $38.58 | 605,500 | — | — |
| 2003-10-01 | $20.50 | $38.98 | 1,251,900 | — | — |
| 2003-09-30 | $19.85 | $37.75 | 787,600 | — | — |
| 2003-09-29 | $20.12 | $38.26 | 567,800 | — | — |
| 2003-09-26 | $20.04 | $38.11 | 693,500 | — | — |
| 2003-09-25 | $19.96 | $37.95 | 580,300 | — | — |
| 2003-09-24 | $19.98 | $37.99 | 685,000 | — | — |
| 2003-09-23 | $20.29 | $38.58 | 566,800 | — | — |
| 2003-09-22 | $20.27 | $38.54 | 931,900 | — | — |
| 2003-09-19 | $20.68 | $39.32 | 1,232,300 | — | — |
| 2003-09-18 | $20.53 | $39.04 | 879,500 | — | — |
| 2003-09-17 | $20.15 | $38.32 | 587,400 | — | — |
| 2003-09-16 | $20.50 | $38.65 | 625,600 | — | — |
| 2003-09-15 | $20.30 | $38.27 | 804,700 | — | — |
| 2003-09-12 | $20.30 | $38.27 | 1,056,200 | — | — |
| 2003-09-11 | $20.00 | $37.71 | 688,100 | — | — |
| 2003-09-10 | $19.87 | $37.46 | 689,400 | — | — |
| 2003-09-09 | $20.13 | $37.95 | 640,600 | — | — |
| 2003-09-08 | $20.43 | $38.52 | 573,500 | — | — |
| 2003-09-05 | $20.36 | $38.38 | 658,000 | — | — |
| 2003-09-04 | $20.23 | $38.14 | 363,900 | — | — |
| 2003-09-03 | $20.21 | $38.10 | 431,800 | — | — |
| 2003-09-02 | $20.27 | $38.22 | 708,700 | — | — |
| 2003-08-29 | $19.97 | $37.65 | 297,300 | — | — |
| 2003-08-28 | $19.85 | $37.42 | 302,300 | — | — |
| 2003-08-27 | $19.73 | $37.20 | 421,500 | — | — |
| 2003-08-26 | $19.88 | $37.48 | 529,500 | — | — |
| 2003-08-25 | $20.04 | $37.78 | 283,900 | — | — |
| 2003-08-22 | $19.99 | $37.69 | 558,900 | — | — |
| 2003-08-21 | $20.26 | $38.20 | 394,900 | — | — |
| 2003-08-20 | $20.34 | $38.35 | 354,600 | — | — |
| 2003-08-19 | $20.11 | $37.91 | 382,000 | — | — |
| 2003-08-18 | $20.19 | $38.06 | 423,700 | — | — |
| 2003-08-15 | $20.04 | $37.78 | 250,000 | — | — |
| 2003-08-14 | $20.10 | $37.89 | 535,800 | — | — |
| 2003-08-13 | $19.89 | $37.50 | 551,900 | — | — |
| 2003-08-12 | $20.20 | $38.08 | 479,800 | — | — |
| 2003-08-11 | $20.10 | $37.89 | 687,800 | — | — |
| 2003-08-08 | $20.05 | $37.80 | 570,800 | — | — |
| 2003-08-07 | $20.01 | $37.72 | 642,200 | — | — |
| 2003-08-06 | $19.94 | $37.59 | 654,300 | — | — |
| 2003-08-05 | $19.88 | $37.48 | 754,900 | — | — |
| 2003-08-04 | $20.25 | $38.18 | 752,800 | — | — |
| 2003-08-01 | $20.18 | $38.05 | 666,400 | — | — |
| 2003-07-31 | $20.48 | $38.61 | 596,100 | — | — |
| 2003-07-30 | $20.51 | $38.67 | 663,500 | — | — |
| 2003-07-29 | $20.58 | $38.80 | 586,900 | — | — |
| 2003-07-28 | $20.54 | $38.72 | 664,200 | — | — |
| 2003-07-25 | $20.84 | $39.29 | 816,400 | — | — |
| 2003-07-24 | $20.38 | $38.42 | 511,700 | — | — |
| 2003-07-23 | $20.51 | $38.67 | 733,200 | — | — |
| 2003-07-22 | $20.62 | $38.87 | 815,100 | — | — |
| 2003-07-21 | $20.45 | $38.55 | 845,200 | — | — |
| 2003-07-18 | $20.54 | $38.72 | 1,196,200 | — | — |
| 2003-07-17 | $20.15 | $37.99 | 1,221,100 | — | — |
| 2003-07-16 | $20.35 | $38.37 | 1,206,300 | — | — |
| 2003-07-15 | $20.25 | $38.18 | 927,100 | — | — |
| 2003-07-14 | $20.55 | $38.74 | 894,500 | — | — |
| 2003-07-11 | $20.16 | $38.01 | 514,500 | — | — |
| 2003-07-10 | $20.02 | $37.74 | 538,500 | — | — |
| 2003-07-09 | $20.03 | $37.76 | 525,100 | — | — |
| 2003-07-08 | $20.17 | $38.03 | 540,300 | — | — |
| 2003-07-07 | $20.26 | $38.20 | 623,900 | — | — |
| 2003-07-03 | $19.93 | $37.57 | 389,900 | — | — |
| 2003-07-02 | $20.00 | $37.71 | 894,000 | — | — |
| 2003-07-01 | $19.95 | $37.61 | 1,277,100 | — | — |
| 2003-06-30 | $19.51 | $36.78 | 1,423,400 | — | — |
| 2003-06-27 | $19.54 | $36.84 | 2,614,400 | — | — |
| 2003-06-26 | $19.83 | $37.39 | 559,900 | — | — |
| 2003-06-25 | $19.80 | $37.33 | 771,900 | — | — |
| 2003-06-24 | $19.87 | $37.46 | 1,065,500 | — | — |
| 2003-06-23 | $19.80 | $37.33 | 784,700 | — | — |
| 2003-06-20 | $20.39 | $38.44 | 2,098,600 | — | — |
| 2003-06-19 | $20.02 | $37.74 | 1,561,100 | — | — |
| 2003-06-18 | $20.35 | $38.37 | 777,500 | — | — |
| 2003-06-17 | $20.60 | $38.84 | 645,900 | — | — |
| 2003-06-16 | $20.92 | $39.44 | 621,000 | — | — |
| 2003-06-13 | $20.48 | $38.61 | 589,400 | — | — |
| 2003-06-12 | $20.80 | $39.21 | 939,600 | — | — |
| 2003-06-11 | $20.84 | $38.99 | 1,367,500 | — | — |
| 2003-06-10 | $20.81 | $38.93 | 796,500 | — | — |
| 2003-06-09 | $20.87 | $39.04 | 530,400 | — | — |
| 2003-06-06 | $21.15 | $39.57 | 1,640,400 | — | — |
| 2003-06-05 | $21.29 | $39.83 | 723,500 | — | — |
| 2003-06-04 | $21.23 | $39.72 | 943,200 | — | — |
| 2003-06-03 | $21.00 | $39.29 | 794,200 | — | — |
| 2003-06-02 | $20.83 | $38.97 | 1,476,900 | — | — |
| 2003-05-30 | $20.49 | $38.33 | 1,102,400 | — | — |
| 2003-05-29 | $20.18 | $37.75 | 691,100 | — | — |
| 2003-05-28 | $20.18 | $37.75 | 892,800 | — | — |
| 2003-05-27 | $20.23 | $37.85 | 940,000 | — | — |
| 2003-05-23 | $19.94 | $37.30 | 423,500 | — | — |
| 2003-05-22 | $19.88 | $37.19 | 597,500 | — | — |
| 2003-05-21 | $19.84 | $37.12 | 776,400 | — | — |
| 2003-05-20 | $19.65 | $36.76 | 531,300 | — | — |
| 2003-05-19 | $19.64 | $36.74 | 759,100 | — | — |
| 2003-05-16 | $19.91 | $37.25 | 1,253,100 | — | — |
| 2003-05-15 | $19.94 | $37.30 | 737,000 | — | — |
| 2003-05-14 | $19.83 | $37.10 | 543,900 | — | — |
| 2003-05-13 | $19.83 | $37.10 | 668,500 | — | — |
| 2003-05-12 | $19.66 | $36.78 | 445,700 | — | — |
| 2003-05-09 | $19.66 | $36.78 | 584,500 | — | — |
| 2003-05-08 | $19.48 | $36.44 | 560,700 | — | — |
| 2003-05-07 | $19.67 | $36.80 | 430,700 | — | — |
| 2003-05-06 | $19.76 | $36.97 | 576,900 | — | — |
| 2003-05-05 | $19.58 | $36.63 | 674,300 | — | — |
| 2003-05-02 | $19.72 | $36.89 | 575,700 | — | — |
| 2003-05-01 | $19.44 | $36.37 | 582,200 | — | — |
| 2003-04-30 | $19.38 | $36.26 | 1,563,000 | — | — |
| 2003-04-29 | $19.65 | $36.76 | 712,000 | — | — |
| 2003-04-28 | $19.75 | $36.95 | 872,400 | — | — |
| 2003-04-25 | $19.37 | $36.24 | 446,300 | — | — |
| 2003-04-24 | $19.54 | $36.56 | 803,200 | — | — |
| 2003-04-23 | $19.81 | $37.06 | 1,212,800 | — | — |
| 2003-04-22 | $19.47 | $36.43 | 884,800 | — | — |
| 2003-04-21 | $19.03 | $35.60 | 897,900 | — | — |
| 2003-04-17 | $19.03 | $35.60 | 969,800 | — | — |
| 2003-04-16 | $18.98 | $35.51 | 1,415,600 | — | — |
| 2003-04-15 | $19.12 | $35.77 | 801,300 | — | — |
| 2003-04-14 | $18.88 | $35.32 | 482,500 | — | — |
| 2003-04-11 | $18.61 | $34.82 | 696,000 | — | — |
| 2003-04-10 | $18.60 | $34.80 | 1,097,900 | — | — |
| 2003-04-09 | $18.16 | $33.97 | 979,000 | — | — |
| 2003-04-08 | $18.57 | $34.74 | 716,100 | — | — |
| 2003-04-07 | $18.57 | $34.74 | 1,148,400 | — | — |
| 2003-04-04 | $18.94 | $35.43 | 631,700 | — | — |
| 2003-04-03 | $18.79 | $35.15 | 766,900 | — | — |
| 2003-04-02 | $19.13 | $35.79 | 1,064,100 | — | — |
| 2003-04-01 | $18.95 | $35.45 | 1,460,500 | — | — |
| 2003-03-31 | $18.59 | $34.78 | 1,192,100 | — | — |
| 2003-03-28 | $18.68 | $34.95 | 912,800 | — | — |
| 2003-03-27 | $18.76 | $35.10 | 997,800 | — | — |
| 2003-03-26 | $18.78 | $35.13 | 709,100 | — | — |
| 2003-03-25 | $18.87 | $35.30 | 989,800 | — | — |
| 2003-03-24 | $18.64 | $34.87 | 2,283,700 | — | — |
| 2003-03-21 | $19.12 | $35.77 | 1,218,600 | — | — |
| 2003-03-20 | $18.66 | $34.91 | 1,145,300 | — | — |
| 2003-03-19 | $18.58 | $34.76 | 1,014,700 | — | — |
| 2003-03-18 | $18.45 | $34.52 | 1,456,900 | — | — |
| 2003-03-17 | $18.62 | $34.83 | 1,341,200 | — | — |
| 2003-03-14 | $18.20 | $33.75 | 1,913,800 | — | — |
| 2003-03-13 | $18.37 | $34.07 | 1,415,200 | — | — |
| 2003-03-12 | $17.99 | $33.36 | 1,871,600 | — | — |
| 2003-03-11 | $18.25 | $33.84 | 1,666,600 | — | — |
| 2003-03-10 | $18.33 | $33.99 | 1,081,200 | — | — |
| 2003-03-07 | $18.99 | $35.21 | 1,284,200 | — | — |
| 2003-03-06 | $18.93 | $35.10 | 849,400 | — | — |
| 2003-03-05 | $19.22 | $35.64 | 1,039,100 | — | — |
| 2003-03-04 | $19.00 | $35.23 | 561,900 | — | — |
| 2003-03-03 | $19.11 | $35.44 | 618,600 | — | — |
| 2003-02-28 | $19.20 | $35.60 | 789,300 | — | — |
| 2003-02-27 | $19.06 | $35.34 | 796,100 | — | — |
| 2003-02-26 | $18.76 | $34.79 | 531,900 | — | — |
| 2003-02-25 | $18.90 | $35.05 | 953,800 | — | — |
| 2003-02-24 | $18.72 | $34.71 | 813,900 | — | — |
| 2003-02-21 | $19.20 | $35.60 | 738,500 | — | — |
| 2003-02-20 | $18.94 | $35.12 | 482,800 | — | — |
| 2003-02-19 | $19.03 | $35.29 | 566,100 | — | — |
| 2003-02-18 | $19.08 | $35.38 | 730,400 | — | — |
| 2003-02-14 | $18.95 | $35.14 | 503,300 | — | — |
| 2003-02-13 | $18.58 | $34.45 | 681,100 | — | — |
| 2003-02-12 | $18.50 | $34.31 | 793,900 | — | — |
| 2003-02-11 | $18.45 | $34.21 | 617,200 | — | — |
| 2003-02-10 | $18.69 | $34.66 | 499,600 | — | — |
| 2003-02-07 | $18.41 | $34.14 | 788,300 | — | — |
| 2003-02-06 | $18.59 | $34.47 | 643,900 | — | — |
| 2003-02-05 | $18.61 | $34.51 | 635,700 | — | — |
| 2003-02-04 | $18.74 | $34.75 | 750,300 | — | — |
| 2003-02-03 | $19.07 | $35.36 | 538,700 | — | — |
| 2003-01-31 | $18.97 | $35.18 | 858,700 | — | — |
| 2003-01-30 | $18.57 | $34.44 | 832,900 | — | — |
| 2003-01-29 | $18.90 | $35.05 | 685,000 | — | — |
| 2003-01-28 | $18.87 | $34.99 | 767,300 | — | — |
| 2003-01-27 | $18.73 | $34.73 | 809,200 | — | — |
| 2003-01-24 | $18.79 | $34.84 | 740,800 | — | — |
| 2003-01-23 | $19.33 | $35.85 | 867,400 | — | — |
| 2003-01-22 | $18.90 | $35.05 | 815,000 | — | — |
| 2003-01-21 | $19.03 | $35.29 | 1,116,400 | — | — |
| 2003-01-17 | $19.01 | $35.25 | 485,600 | — | — |
| 2003-01-16 | $18.89 | $35.03 | 1,079,600 | — | — |
| 2003-01-15 | $19.11 | $35.44 | 612,800 | — | — |
| 2003-01-14 | $19.39 | $35.96 | 779,300 | — | — |
| 2003-01-13 | $19.36 | $35.90 | 610,300 | — | — |
| 2003-01-10 | $19.40 | $35.98 | 589,000 | — | — |
| 2003-01-09 | $19.55 | $36.25 | 1,003,400 | — | — |
| 2003-01-08 | $19.29 | $35.77 | 722,400 | — | — |
| 2003-01-07 | $19.48 | $36.12 | 611,400 | — | — |
| 2003-01-06 | $19.63 | $36.40 | 1,086,200 | — | — |
| 2003-01-03 | $19.22 | $35.64 | 534,100 | — | — |
| 2003-01-02 | $19.36 | $35.90 | 846,800 | — | — |