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
- 1981-12-31 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 | $22.85 | $102.34 | 990,500 | — | — |
| 2003-12-30 | $23.16 | $103.73 | 521,000 | — | — |
| 2003-12-29 | $23.29 | $104.31 | 1,564,400 | — | — |
| 2003-12-26 | $22.69 | $101.63 | 186,300 | — | — |
| 2003-12-24 | $22.70 | $101.67 | 305,700 | — | — |
| 2003-12-23 | $22.67 | $101.54 | 672,600 | — | — |
| 2003-12-22 | $22.78 | $102.03 | 829,500 | — | — |
| 2003-12-19 | $22.65 | $101.45 | 709,200 | — | — |
| 2003-12-18 | $22.88 | $102.48 | 945,300 | — | — |
| 2003-12-17 | $22.50 | $100.78 | 836,900 | — | — |
| 2003-12-16 | $22.74 | $101.85 | 992,900 | — | — |
| 2003-12-15 | $22.56 | $101.04 | 1,012,300 | — | — |
| 2003-12-12 | $22.49 | $100.73 | 735,000 | — | — |
| 2003-12-11 | $22.64 | $101.40 | 1,028,100 | — | — |
| 2003-12-10 | $22.00 | $98.54 | 1,258,000 | — | — |
| 2003-12-09 | $22.55 | $101.00 | 1,057,600 | — | — |
| 2003-12-08 | $22.70 | $101.67 | 1,898,800 | — | — |
| 2003-12-05 | $22.31 | $99.92 | 1,008,300 | — | — |
| 2003-12-04 | $22.73 | $101.81 | 902,800 | — | — |
| 2003-12-03 | $23.12 | $103.55 | 1,053,100 | — | — |
| 2003-12-02 | $23.15 | $103.69 | 1,383,000 | — | — |
| 2003-12-01 | $22.61 | $101.27 | 1,866,700 | — | — |
| 2003-11-28 | $22.33 | $100.01 | 1,150,700 | — | — |
| 2003-11-26 | $22.05 | $98.76 | 1,590,600 | — | — |
| 2003-11-25 | $21.70 | $97.19 | 1,813,000 | — | — |
| 2003-11-24 | $22.00 | $98.54 | 2,685,200 | — | — |
| 2003-11-21 | $20.60 | $92.27 | 2,083,600 | — | — |
| 2003-11-20 | $20.56 | $92.09 | 943,100 | — | — |
| 2003-11-19 | $21.10 | $94.50 | 1,139,200 | — | — |
| 2003-11-18 | $20.44 | $91.55 | 1,052,000 | — | — |
| 2003-11-17 | $20.43 | $91.50 | 1,756,900 | — | — |
| 2003-11-14 | $20.67 | $92.58 | 1,031,000 | — | — |
| 2003-11-13 | $21.15 | $94.73 | 2,218,200 | — | — |
| 2003-11-12 | $20.49 | $91.77 | 2,511,000 | — | — |
| 2003-11-11 | $19.62 | $87.88 | 625,400 | — | — |
| 2003-11-10 | $19.71 | $88.28 | 751,900 | — | — |
| 2003-11-07 | $19.95 | $89.35 | 938,100 | — | — |
| 2003-11-06 | $19.75 | $88.46 | 858,300 | — | — |
| 2003-11-05 | $19.81 | $88.73 | 1,741,500 | — | — |
| 2003-11-04 | $19.73 | $88.37 | 716,000 | — | — |
| 2003-11-03 | $19.75 | $88.46 | 1,168,700 | — | — |
| 2003-10-31 | $20.29 | $90.88 | 1,549,700 | — | — |
| 2003-10-30 | $19.39 | $86.85 | 859,900 | — | — |
| 2003-10-29 | $19.71 | $88.28 | 844,400 | — | — |
| 2003-10-28 | $19.47 | $87.20 | 1,106,900 | — | — |
| 2003-10-27 | $19.64 | $87.97 | 1,455,600 | — | — |
| 2003-10-24 | $19.76 | $88.50 | 865,700 | — | — |
| 2003-10-23 | $19.01 | $85.14 | 1,340,100 | — | — |
| 2003-10-22 | $18.96 | $84.92 | 1,257,500 | — | — |
| 2003-10-21 | $19.53 | $87.47 | 651,800 | — | — |
| 2003-10-20 | $19.29 | $86.40 | 651,800 | — | — |
| 2003-10-17 | $19.36 | $86.71 | 674,500 | — | — |
| 2003-10-16 | $19.74 | $88.41 | 689,900 | — | — |
| 2003-10-15 | $19.35 | $86.67 | 1,006,200 | — | — |
| 2003-10-14 | $19.16 | $85.82 | 899,800 | — | — |
| 2003-10-13 | $19.23 | $86.13 | 572,400 | — | — |
| 2003-10-10 | $19.42 | $86.98 | 693,900 | — | — |
| 2003-10-09 | $19.19 | $85.95 | 628,000 | — | — |
| 2003-10-08 | $18.99 | $85.05 | 650,800 | — | — |
| 2003-10-07 | $18.94 | $84.83 | 569,400 | — | — |
| 2003-10-06 | $18.71 | $83.80 | 678,700 | — | — |
| 2003-10-03 | $18.83 | $84.34 | 927,800 | — | — |
| 2003-10-02 | $18.57 | $83.17 | 516,800 | — | — |
| 2003-10-01 | $18.42 | $82.50 | 896,300 | — | — |
| 2003-09-30 | $18.05 | $80.84 | 1,063,600 | — | — |
| 2003-09-29 | $17.88 | $80.08 | 949,400 | — | — |
| 2003-09-26 | $17.39 | $77.89 | 1,591,900 | — | — |
| 2003-09-25 | $17.38 | $77.84 | 1,113,600 | — | — |
| 2003-09-24 | $17.40 | $77.93 | 732,500 | — | — |
| 2003-09-23 | $17.70 | $79.28 | 1,130,800 | — | — |
| 2003-09-22 | $17.99 | $80.58 | 863,100 | — | — |
| 2003-09-19 | $17.89 | $80.13 | 929,700 | — | — |
| 2003-09-18 | $18.19 | $81.47 | 831,800 | — | — |
| 2003-09-17 | $18.24 | $81.70 | 665,800 | — | — |
| 2003-09-16 | $18.08 | $80.98 | 917,500 | — | — |
| 2003-09-15 | $17.90 | $80.17 | 457,100 | — | — |
| 2003-09-12 | $17.95 | $80.40 | 590,900 | — | — |
| 2003-09-11 | $17.94 | $80.35 | 590,200 | — | — |
| 2003-09-10 | $17.75 | $79.50 | 859,400 | — | — |
| 2003-09-09 | $18.01 | $80.67 | 921,600 | — | — |
| 2003-09-08 | $18.50 | $82.86 | 1,203,300 | — | — |
| 2003-09-05 | $17.89 | $80.13 | 640,700 | — | — |
| 2003-09-04 | $18.22 | $81.61 | 914,400 | — | — |
| 2003-09-03 | $17.97 | $80.49 | 1,067,800 | — | — |
| 2003-09-02 | $18.12 | $81.16 | 1,133,800 | — | — |
| 2003-08-29 | $17.59 | $78.78 | 388,100 | — | — |
| 2003-08-28 | $17.63 | $78.96 | 883,900 | — | — |
| 2003-08-27 | $17.22 | $77.13 | 696,100 | — | — |
| 2003-08-26 | $17.22 | $77.13 | 1,103,100 | — | — |
| 2003-08-25 | $17.21 | $77.08 | 937,400 | — | — |
| 2003-08-22 | $17.24 | $77.22 | 1,761,300 | — | — |
| 2003-08-21 | $17.12 | $76.68 | 899,700 | — | — |
| 2003-08-20 | $16.97 | $76.01 | 1,007,000 | — | — |
| 2003-08-19 | $17.24 | $77.22 | 2,138,800 | — | — |
| 2003-08-18 | $16.75 | $75.02 | 820,900 | — | — |
| 2003-08-15 | $16.66 | $74.62 | 315,500 | — | — |
| 2003-08-14 | $16.72 | $74.89 | 885,100 | — | — |
| 2003-08-13 | $16.53 | $74.04 | 951,600 | — | — |
| 2003-08-12 | $16.43 | $73.59 | 1,217,600 | — | — |
| 2003-08-11 | $16.25 | $72.78 | 1,189,000 | — | — |
| 2003-08-08 | $16.07 | $71.98 | 1,467,500 | — | — |
| 2003-08-07 | $16.24 | $72.74 | 2,204,900 | — | — |
| 2003-08-06 | $15.94 | $71.39 | 2,397,000 | — | — |
| 2003-08-05 | $16.88 | $75.60 | 1,444,200 | — | — |
| 2003-08-04 | $17.19 | $76.99 | 1,242,200 | — | — |
| 2003-08-01 | $17.46 | $78.20 | 1,128,100 | — | — |
| 2003-07-31 | $17.52 | $78.47 | 2,716,200 | — | — |
| 2003-07-30 | $17.88 | $80.08 | 1,596,300 | — | — |
| 2003-07-29 | $17.54 | $78.56 | 1,660,500 | — | — |
| 2003-07-28 | $17.68 | $79.19 | 2,725,400 | — | — |
| 2003-07-25 | $16.83 | $75.38 | 1,006,900 | — | — |
| 2003-07-24 | $16.26 | $72.83 | 1,162,600 | — | — |
| 2003-07-23 | $16.07 | $71.98 | 1,149,100 | — | — |
| 2003-07-22 | $16.11 | $72.16 | 1,268,400 | — | — |
| 2003-07-21 | $16.17 | $72.42 | 1,114,900 | — | — |
| 2003-07-18 | $15.71 | $70.36 | 767,800 | — | — |
| 2003-07-17 | $15.73 | $70.45 | 1,150,600 | — | — |
| 2003-07-16 | $15.79 | $70.72 | 2,070,900 | — | — |
| 2003-07-15 | $16.19 | $72.51 | 1,852,800 | — | — |
| 2003-07-14 | $16.70 | $74.80 | 1,586,700 | — | — |
| 2003-07-11 | $16.83 | $75.38 | 1,520,900 | — | — |
| 2003-07-10 | $16.43 | $73.59 | 1,633,600 | — | — |
| 2003-07-09 | $16.60 | $74.35 | 2,266,500 | — | — |
| 2003-07-08 | $15.98 | $71.57 | 1,391,500 | — | — |
| 2003-07-07 | $15.65 | $70.09 | 985,600 | — | — |
| 2003-07-03 | $15.44 | $69.15 | 504,200 | — | — |
| 2003-07-02 | $15.61 | $69.92 | 1,472,900 | — | — |
| 2003-07-01 | $15.30 | $68.53 | 1,122,900 | — | — |
| 2003-06-30 | $15.10 | $67.63 | 889,300 | — | — |
| 2003-06-27 | $15.10 | $67.63 | 871,100 | — | — |
| 2003-06-26 | $15.01 | $67.23 | 1,054,500 | — | — |
| 2003-06-25 | $14.69 | $65.80 | 604,800 | — | — |
| 2003-06-24 | $14.71 | $65.88 | 1,269,400 | — | — |
| 2003-06-23 | $14.80 | $66.29 | 763,500 | — | — |
| 2003-06-20 | $15.38 | $68.89 | 1,533,500 | — | — |
| 2003-06-19 | $15.01 | $67.23 | 1,281,100 | — | — |
| 2003-06-18 | $15.68 | $70.23 | 1,627,000 | — | — |
| 2003-06-17 | $16.00 | $71.66 | 1,665,200 | — | — |
| 2003-06-16 | $15.54 | $69.60 | 1,546,200 | — | — |
| 2003-06-13 | $15.20 | $68.08 | 967,900 | — | — |
| 2003-06-12 | $15.07 | $67.50 | 1,393,200 | — | — |
| 2003-06-11 | $14.70 | $65.84 | 1,349,500 | — | — |
| 2003-06-10 | $13.96 | $62.53 | 652,600 | — | — |
| 2003-06-09 | $13.72 | $61.45 | 736,700 | — | — |
| 2003-06-06 | $14.00 | $62.70 | 1,277,900 | — | — |
| 2003-06-05 | $13.57 | $60.78 | 1,003,400 | — | — |
| 2003-06-04 | $13.18 | $59.03 | 908,400 | — | — |
| 2003-06-03 | $13.24 | $59.30 | 1,033,500 | — | — |
| 2003-06-02 | $12.96 | $58.05 | 1,014,400 | — | — |
| 2003-05-30 | $12.99 | $58.18 | 1,346,800 | — | — |
| 2003-05-29 | $12.90 | $57.78 | 639,300 | — | — |
| 2003-05-28 | $12.95 | $58.00 | 641,300 | — | — |
| 2003-05-27 | $12.86 | $57.60 | 986,100 | — | — |
| 2003-05-23 | $12.95 | $58.00 | 595,400 | — | — |
| 2003-05-22 | $13.08 | $58.58 | 772,900 | — | — |
| 2003-05-21 | $13.11 | $58.72 | 699,100 | — | — |
| 2003-05-20 | $12.88 | $57.69 | 1,092,900 | — | — |
| 2003-05-19 | $12.65 | $56.66 | 1,206,200 | — | — |
| 2003-05-16 | $13.24 | $59.30 | 1,303,900 | — | — |
| 2003-05-15 | $12.65 | $56.66 | 1,130,800 | — | — |
| 2003-05-14 | $12.47 | $55.85 | 868,000 | — | — |
| 2003-05-13 | $12.31 | $55.14 | 1,334,100 | — | — |
| 2003-05-12 | $11.91 | $53.34 | 718,500 | — | — |
| 2003-05-09 | $11.71 | $52.45 | 598,900 | — | — |
| 2003-05-08 | $11.52 | $51.60 | 783,900 | — | — |
| 2003-05-07 | $11.75 | $52.63 | 666,700 | — | — |
| 2003-05-06 | $11.70 | $52.40 | 886,000 | — | — |
| 2003-05-05 | $11.73 | $52.54 | 1,521,800 | — | — |
| 2003-05-02 | $11.22 | $50.25 | 930,400 | — | — |
| 2003-05-01 | $11.08 | $49.63 | 1,051,200 | — | — |
| 2003-04-30 | $11.05 | $49.49 | 1,780,600 | — | — |
| 2003-04-29 | $10.71 | $47.97 | 1,777,700 | — | — |
| 2003-04-28 | $10.20 | $45.68 | 2,839,600 | — | — |
| 2003-04-25 | $10.50 | $47.03 | 1,266,200 | — | — |
| 2003-04-24 | $10.60 | $47.48 | 1,370,100 | — | — |
| 2003-04-23 | $10.30 | $46.13 | 1,055,500 | — | — |
| 2003-04-22 | $10.08 | $45.15 | 1,359,900 | — | — |
| 2003-04-21 | $9.61 | $43.04 | 735,900 | — | — |
| 2003-04-17 | $9.86 | $44.16 | 1,411,700 | — | — |
| 2003-04-16 | $9.23 | $41.34 | 1,075,500 | — | — |
| 2003-04-15 | $9.59 | $42.95 | 1,470,500 | — | — |
| 2003-04-14 | $9.57 | $42.86 | 676,400 | — | — |
| 2003-04-11 | $9.16 | $41.03 | 315,600 | — | — |
| 2003-04-10 | $9.09 | $40.71 | 1,179,000 | — | — |
| 2003-04-09 | $9.23 | $41.34 | 471,500 | — | — |
| 2003-04-08 | $9.27 | $41.52 | 442,100 | — | — |
| 2003-04-07 | $9.43 | $42.24 | 454,000 | — | — |
| 2003-04-04 | $9.40 | $42.10 | 522,900 | — | — |
| 2003-04-03 | $9.35 | $41.88 | 1,155,200 | — | — |
| 2003-04-02 | $9.42 | $42.19 | 584,200 | — | — |
| 2003-04-01 | $9.34 | $41.83 | 750,000 | — | — |
| 2003-03-31 | $9.60 | $43.00 | 999,900 | — | — |
| 2003-03-28 | $9.37 | $41.97 | 830,700 | — | — |
| 2003-03-27 | $9.20 | $41.21 | 824,300 | — | — |
| 2003-03-26 | $9.20 | $41.21 | 1,060,800 | — | — |
| 2003-03-25 | $9.45 | $42.33 | 1,880,000 | — | — |
| 2003-03-24 | $9.75 | $43.67 | 666,600 | — | — |
| 2003-03-21 | $10.04 | $44.97 | 1,315,200 | — | — |
| 2003-03-20 | $9.51 | $42.59 | 667,500 | — | — |
| 2003-03-19 | $9.49 | $42.50 | 495,600 | — | — |
| 2003-03-18 | $9.43 | $42.24 | 712,900 | — | — |
| 2003-03-17 | $9.34 | $41.83 | 1,262,700 | — | — |
| 2003-03-14 | $9.00 | $40.31 | 1,175,600 | — | — |
| 2003-03-13 | $9.26 | $41.47 | 1,017,600 | — | — |
| 2003-03-12 | $9.33 | $41.79 | 505,200 | — | — |
| 2003-03-11 | $9.15 | $40.98 | 441,800 | — | — |
| 2003-03-10 | $9.35 | $41.88 | 861,800 | — | — |
| 2003-03-07 | $9.50 | $42.55 | 643,600 | — | — |
| 2003-03-06 | $9.24 | $41.39 | 785,900 | — | — |
| 2003-03-05 | $9.38 | $42.01 | 442,000 | — | — |
| 2003-03-04 | $9.24 | $41.39 | 867,400 | — | — |
| 2003-03-03 | $9.52 | $42.64 | 674,700 | — | — |
| 2003-02-28 | $9.80 | $43.89 | 821,500 | — | — |
| 2003-02-27 | $9.76 | $43.71 | 987,800 | — | — |
| 2003-02-26 | $9.56 | $42.82 | 735,700 | — | — |
| 2003-02-25 | $9.46 | $42.37 | 805,000 | — | — |
| 2003-02-24 | $9.31 | $41.70 | 899,800 | — | — |
| 2003-02-21 | $9.76 | $43.71 | 963,500 | — | — |
| 2003-02-20 | $9.30 | $41.65 | 1,071,800 | — | — |
| 2003-02-19 | $9.27 | $41.52 | 663,700 | — | — |
| 2003-02-18 | $9.22 | $41.30 | 1,004,000 | — | — |
| 2003-02-14 | $8.94 | $40.04 | 1,284,500 | — | — |
| 2003-02-13 | $8.94 | $40.04 | 1,396,200 | — | — |
| 2003-02-12 | $8.68 | $38.88 | 1,500,000 | — | — |
| 2003-02-11 | $9.00 | $40.31 | 1,005,800 | — | — |
| 2003-02-10 | $9.03 | $40.44 | 939,300 | — | — |
| 2003-02-07 | $9.09 | $40.71 | 892,800 | — | — |
| 2003-02-06 | $8.85 | $39.64 | 1,591,600 | — | — |
| 2003-02-05 | $8.90 | $39.86 | 1,166,500 | — | — |
| 2003-02-04 | $9.04 | $40.49 | 2,190,700 | — | — |
| 2003-02-03 | $9.38 | $42.01 | 2,679,200 | — | — |
| 2003-01-31 | $9.94 | $44.52 | 1,736,700 | — | — |
| 2003-01-30 | $9.52 | $42.64 | 1,092,600 | — | — |
| 2003-01-29 | $9.90 | $44.34 | 876,800 | — | — |
| 2003-01-28 | $9.99 | $44.74 | 697,800 | — | — |
| 2003-01-27 | $9.80 | $43.89 | 1,685,900 | — | — |
| 2003-01-24 | $10.20 | $45.68 | 731,100 | — | — |
| 2003-01-23 | $10.35 | $46.36 | 906,900 | — | — |
| 2003-01-22 | $10.55 | $47.25 | 691,000 | — | — |
| 2003-01-21 | $10.42 | $46.67 | 1,230,500 | — | — |
| 2003-01-17 | $10.71 | $47.97 | 1,388,400 | — | — |
| 2003-01-16 | $10.32 | $46.22 | 1,294,300 | — | — |
| 2003-01-15 | $10.30 | $46.13 | 527,300 | — | — |
| 2003-01-14 | $10.25 | $45.91 | 835,500 | — | — |
| 2003-01-13 | $10.22 | $45.77 | 716,000 | — | — |
| 2003-01-10 | $10.29 | $46.09 | 1,047,300 | — | — |
| 2003-01-09 | $10.56 | $47.30 | 837,600 | — | — |
| 2003-01-08 | $10.40 | $46.58 | 1,071,600 | — | — |
| 2003-01-07 | $10.31 | $46.18 | 980,000 | — | — |
| 2003-01-06 | $10.32 | $46.22 | 962,000 | — | — |
| 2003-01-03 | $10.40 | $46.58 | 795,300 | — | — |
| 2003-01-02 | $10.31 | $46.18 | 856,400 | — | — |