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 | $19.86 | $30.20 | 65,500 | — | — |
| 2003-12-30 | $20.25 | $30.79 | 74,000 | — | — |
| 2003-12-29 | $20.11 | $30.58 | 87,500 | — | — |
| 2003-12-26 | $20.31 | $30.88 | 14,300 | — | — |
| 2003-12-24 | $20.34 | $30.93 | 38,000 | — | — |
| 2003-12-23 | $20.30 | $30.87 | 102,100 | — | — |
| 2003-12-22 | $20.50 | $31.17 | 73,500 | — | — |
| 2003-12-19 | $20.51 | $31.19 | 101,700 | — | — |
| 2003-12-18 | $20.15 | $30.64 | 92,800 | — | — |
| 2003-12-17 | $20.13 | $30.61 | 120,300 | — | — |
| 2003-12-16 | $20.00 | $30.41 | 271,200 | — | — |
| 2003-12-15 | $20.85 | $31.70 | 82,800 | — | — |
| 2003-12-12 | $21.66 | $32.94 | 167,500 | — | — |
| 2003-12-11 | $20.80 | $31.63 | 151,900 | — | — |
| 2003-12-10 | $19.94 | $30.32 | 76,500 | — | — |
| 2003-12-09 | $20.30 | $30.87 | 91,700 | — | — |
| 2003-12-08 | $20.82 | $31.66 | 153,300 | — | — |
| 2003-12-05 | $20.70 | $31.48 | 124,000 | — | — |
| 2003-12-04 | $21.05 | $32.01 | 383,700 | — | — |
| 2003-12-03 | $23.83 | $36.23 | 104,000 | — | — |
| 2003-12-02 | $24.35 | $37.03 | 266,700 | — | — |
| 2003-12-01 | $23.12 | $35.16 | 134,000 | — | — |
| 2003-11-28 | $21.36 | $32.48 | 76,700 | — | — |
| 2003-11-26 | $21.91 | $33.32 | 35,700 | — | — |
| 2003-11-25 | $22.00 | $33.45 | 71,100 | — | — |
| 2003-11-24 | $21.70 | $33.00 | 126,300 | — | — |
| 2003-11-21 | $21.74 | $33.06 | 74,200 | — | — |
| 2003-11-20 | $21.15 | $32.16 | 68,700 | — | — |
| 2003-11-19 | $20.92 | $31.81 | 40,300 | — | — |
| 2003-11-18 | $21.13 | $32.13 | 50,400 | — | — |
| 2003-11-17 | $21.47 | $32.65 | 97,600 | — | — |
| 2003-11-14 | $22.00 | $33.45 | 110,900 | — | — |
| 2003-11-13 | $22.20 | $33.76 | 126,600 | — | — |
| 2003-11-12 | $22.19 | $33.74 | 147,200 | — | — |
| 2003-11-11 | $21.90 | $33.30 | 98,400 | — | — |
| 2003-11-10 | $22.16 | $33.70 | 308,000 | — | — |
| 2003-11-07 | $22.97 | $34.93 | 143,400 | — | — |
| 2003-11-06 | $22.85 | $34.65 | 255,800 | — | — |
| 2003-11-05 | $22.27 | $33.77 | 242,500 | — | — |
| 2003-11-04 | $22.40 | $33.97 | 132,000 | — | — |
| 2003-11-03 | $21.00 | $31.84 | 205,300 | — | — |
| 2003-10-31 | $20.75 | $31.46 | 84,700 | — | — |
| 2003-10-30 | $21.29 | $32.28 | 221,900 | — | — |
| 2003-10-29 | $22.57 | $34.22 | 165,500 | — | — |
| 2003-10-28 | $21.90 | $33.21 | 64,500 | — | — |
| 2003-10-27 | $21.74 | $32.97 | 55,800 | — | — |
| 2003-10-24 | $21.20 | $32.15 | 96,300 | — | — |
| 2003-10-23 | $21.75 | $32.98 | 161,900 | — | — |
| 2003-10-22 | $21.55 | $32.68 | 157,100 | — | — |
| 2003-10-21 | $21.11 | $32.01 | 69,600 | — | — |
| 2003-10-20 | $21.10 | $32.00 | 88,800 | — | — |
| 2003-10-17 | $20.98 | $31.81 | 36,500 | — | — |
| 2003-10-16 | $21.60 | $32.75 | 92,000 | — | — |
| 2003-10-15 | $21.20 | $32.15 | 253,600 | — | — |
| 2003-10-14 | $20.99 | $31.83 | 294,500 | — | — |
| 2003-10-13 | $20.67 | $31.34 | 154,000 | — | — |
| 2003-10-10 | $20.30 | $30.78 | 206,300 | — | — |
| 2003-10-09 | $20.61 | $31.25 | 180,500 | — | — |
| 2003-10-08 | $20.59 | $31.22 | 81,600 | — | — |
| 2003-10-07 | $20.60 | $31.24 | 75,600 | — | — |
| 2003-10-06 | $20.66 | $31.33 | 55,600 | — | — |
| 2003-10-03 | $20.76 | $31.48 | 76,400 | — | — |
| 2003-10-02 | $20.25 | $30.71 | 234,600 | — | — |
| 2003-10-01 | $20.11 | $30.49 | 251,100 | — | — |
| 2003-09-30 | $18.28 | $27.72 | 94,700 | — | — |
| 2003-09-29 | $18.40 | $27.90 | 79,600 | — | — |
| 2003-09-26 | $18.40 | $27.90 | 103,200 | — | — |
| 2003-09-25 | $19.24 | $29.17 | 60,900 | — | — |
| 2003-09-24 | $19.65 | $29.80 | 59,200 | — | — |
| 2003-09-23 | $19.75 | $29.95 | 70,200 | — | — |
| 2003-09-22 | $19.55 | $29.64 | 80,800 | — | — |
| 2003-09-19 | $19.95 | $30.25 | 140,200 | — | — |
| 2003-09-18 | $19.68 | $29.84 | 152,100 | — | — |
| 2003-09-17 | $19.70 | $29.87 | 94,000 | — | — |
| 2003-09-16 | $19.55 | $29.64 | 78,100 | — | — |
| 2003-09-15 | $19.25 | $29.19 | 72,600 | — | — |
| 2003-09-12 | $19.29 | $29.25 | 70,500 | — | — |
| 2003-09-11 | $19.25 | $29.19 | 117,000 | — | — |
| 2003-09-10 | $18.88 | $28.63 | 154,400 | — | — |
| 2003-09-09 | $19.40 | $29.42 | 164,400 | — | — |
| 2003-09-08 | $20.15 | $30.55 | 356,600 | — | — |
| 2003-09-05 | $19.35 | $29.34 | 148,500 | — | — |
| 2003-09-04 | $19.90 | $30.18 | 189,000 | — | — |
| 2003-09-03 | $18.60 | $28.20 | 135,500 | — | — |
| 2003-09-02 | $17.60 | $26.69 | 36,200 | — | — |
| 2003-08-29 | $17.36 | $26.32 | 37,100 | — | — |
| 2003-08-28 | $17.04 | $25.84 | 25,700 | — | — |
| 2003-08-27 | $16.80 | $25.47 | 29,200 | — | — |
| 2003-08-26 | $16.90 | $25.63 | 47,400 | — | — |
| 2003-08-25 | $16.85 | $25.55 | 21,400 | — | — |
| 2003-08-22 | $16.93 | $25.67 | 51,900 | — | — |
| 2003-08-21 | $16.95 | $25.70 | 47,900 | — | — |
| 2003-08-20 | $16.40 | $24.87 | 133,000 | — | — |
| 2003-08-19 | $16.25 | $24.64 | 122,100 | — | — |
| 2003-08-18 | $16.05 | $24.34 | 66,500 | — | — |
| 2003-08-15 | $16.16 | $24.50 | 15,200 | — | — |
| 2003-08-14 | $16.16 | $24.50 | 27,400 | — | — |
| 2003-08-13 | $16.20 | $24.57 | 28,400 | — | — |
| 2003-08-12 | $16.22 | $24.60 | 21,800 | — | — |
| 2003-08-11 | $15.91 | $24.13 | 106,700 | — | — |
| 2003-08-08 | $15.71 | $23.82 | 12,700 | — | — |
| 2003-08-07 | $16.11 | $24.43 | 50,000 | — | — |
| 2003-08-06 | $15.65 | $23.73 | 46,600 | — | — |
| 2003-08-05 | $15.55 | $23.49 | 35,000 | — | — |
| 2003-08-04 | $16.13 | $24.37 | 60,200 | — | — |
| 2003-08-01 | $16.32 | $24.65 | 46,000 | — | — |
| 2003-07-31 | $16.55 | $25.00 | 110,200 | — | — |
| 2003-07-30 | $15.53 | $23.46 | 119,300 | — | — |
| 2003-07-29 | $15.60 | $23.57 | 53,700 | — | — |
| 2003-07-28 | $15.75 | $23.79 | 58,000 | — | — |
| 2003-07-25 | $15.45 | $23.34 | 33,300 | — | — |
| 2003-07-24 | $15.31 | $23.13 | 172,400 | — | — |
| 2003-07-23 | $15.75 | $23.79 | 36,500 | — | — |
| 2003-07-22 | $15.50 | $23.42 | 44,000 | — | — |
| 2003-07-21 | $15.46 | $23.36 | 40,700 | — | — |
| 2003-07-18 | $15.49 | $23.40 | 50,600 | — | — |
| 2003-07-17 | $15.35 | $23.19 | 43,500 | — | — |
| 2003-07-16 | $15.60 | $23.57 | 42,500 | — | — |
| 2003-07-15 | $15.93 | $24.07 | 45,800 | — | — |
| 2003-07-14 | $15.85 | $23.94 | 120,600 | — | — |
| 2003-07-11 | $16.18 | $24.44 | 115,000 | — | — |
| 2003-07-10 | $16.42 | $24.81 | 265,700 | — | — |
| 2003-07-09 | $17.25 | $26.06 | 88,500 | — | — |
| 2003-07-08 | $17.67 | $26.69 | 119,300 | — | — |
| 2003-07-07 | $17.50 | $26.44 | 150,600 | — | — |
| 2003-07-03 | $17.00 | $25.68 | 30,300 | — | — |
| 2003-07-02 | $17.00 | $25.68 | 206,900 | — | — |
| 2003-07-01 | $16.83 | $25.43 | 74,600 | — | — |
| 2003-06-30 | $17.50 | $26.44 | 177,700 | — | — |
| 2003-06-27 | $17.04 | $25.74 | 78,500 | — | — |
| 2003-06-26 | $16.80 | $25.38 | 67,600 | — | — |
| 2003-06-25 | $15.73 | $23.76 | 59,300 | — | — |
| 2003-06-24 | $15.50 | $23.42 | 30,000 | — | — |
| 2003-06-23 | $15.48 | $23.39 | 96,400 | — | — |
| 2003-06-20 | $16.18 | $24.44 | 39,600 | — | — |
| 2003-06-19 | $16.12 | $24.35 | 57,300 | — | — |
| 2003-06-18 | $15.71 | $23.73 | 80,300 | — | — |
| 2003-06-17 | $16.42 | $24.81 | 49,800 | — | — |
| 2003-06-16 | $16.38 | $24.75 | 94,000 | — | — |
| 2003-06-13 | $15.65 | $23.64 | 59,900 | — | — |
| 2003-06-12 | $15.90 | $24.02 | 126,400 | — | — |
| 2003-06-11 | $16.49 | $24.91 | 63,900 | — | — |
| 2003-06-10 | $16.20 | $24.47 | 126,900 | — | — |
| 2003-06-09 | $15.45 | $23.34 | 242,300 | — | — |
| 2003-06-06 | $16.89 | $25.52 | 113,900 | — | — |
| 2003-06-05 | $16.75 | $25.30 | 171,400 | — | — |
| 2003-06-04 | $15.63 | $23.61 | 38,600 | — | — |
| 2003-06-03 | $15.40 | $23.26 | 105,700 | — | — |
| 2003-06-02 | $15.90 | $24.02 | 140,600 | — | — |
| 2003-05-30 | $15.45 | $23.34 | 79,800 | — | — |
| 2003-05-29 | $14.92 | $22.54 | 112,900 | — | — |
| 2003-05-28 | $14.25 | $21.53 | 65,100 | — | — |
| 2003-05-27 | $13.65 | $20.62 | 26,100 | — | — |
| 2003-05-23 | $13.60 | $20.55 | 24,400 | — | — |
| 2003-05-22 | $13.30 | $20.09 | 22,900 | — | — |
| 2003-05-21 | $13.20 | $19.94 | 34,200 | — | — |
| 2003-05-20 | $13.19 | $19.93 | 26,100 | — | — |
| 2003-05-19 | $13.10 | $19.79 | 57,300 | — | — |
| 2003-05-16 | $13.50 | $20.39 | 89,200 | — | — |
| 2003-05-15 | $14.20 | $21.45 | 35,100 | — | — |
| 2003-05-14 | $13.90 | $21.00 | 76,600 | — | — |
| 2003-05-13 | $14.34 | $21.66 | 39,600 | — | — |
| 2003-05-12 | $14.37 | $21.71 | 98,400 | — | — |
| 2003-05-09 | $14.05 | $21.23 | 17,000 | — | — |
| 2003-05-08 | $13.70 | $20.70 | 111,800 | — | — |
| 2003-05-07 | $13.80 | $20.85 | 45,300 | — | — |
| 2003-05-06 | $13.79 | $20.75 | 35,400 | — | — |
| 2003-05-05 | $13.50 | $20.31 | 69,300 | — | — |
| 2003-05-02 | $13.85 | $20.84 | 38,600 | — | — |
| 2003-05-01 | $13.08 | $19.68 | 224,600 | — | — |
| 2003-04-30 | $14.05 | $21.14 | 110,200 | — | — |
| 2003-04-29 | $13.60 | $20.46 | 86,100 | — | — |
| 2003-04-28 | $12.66 | $19.05 | 81,700 | — | — |
| 2003-04-25 | $12.57 | $18.91 | 123,600 | — | — |
| 2003-04-24 | $12.37 | $18.61 | 66,000 | — | — |
| 2003-04-23 | $11.85 | $17.83 | 35,600 | — | — |
| 2003-04-22 | $12.00 | $18.05 | 29,100 | — | — |
| 2003-04-21 | $11.61 | $17.47 | 13,000 | — | — |
| 2003-04-17 | $11.50 | $17.30 | 42,000 | — | — |
| 2003-04-16 | $11.20 | $16.85 | 30,000 | — | — |
| 2003-04-15 | $11.31 | $17.01 | 26,700 | — | — |
| 2003-04-14 | $11.31 | $17.01 | 31,200 | — | — |
| 2003-04-11 | $10.93 | $16.44 | 73,100 | — | — |
| 2003-04-10 | $11.35 | $17.07 | 100,900 | — | — |
| 2003-04-09 | $10.83 | $16.29 | 50,600 | — | — |
| 2003-04-08 | $11.09 | $16.68 | 33,100 | — | — |
| 2003-04-07 | $11.33 | $17.04 | 66,300 | — | — |
| 2003-04-04 | $10.66 | $16.04 | 22,900 | — | — |
| 2003-04-03 | $10.80 | $16.25 | 28,800 | — | — |
| 2003-04-02 | $10.91 | $16.41 | 32,700 | — | — |
| 2003-04-01 | $10.50 | $15.80 | 34,800 | — | — |
| 2003-03-31 | $10.75 | $16.17 | 72,800 | — | — |
| 2003-03-28 | $10.30 | $15.49 | 122,400 | — | — |
| 2003-03-27 | $10.90 | $16.40 | 27,400 | — | — |
| 2003-03-26 | $10.86 | $16.34 | 59,100 | — | — |
| 2003-03-25 | $10.86 | $16.34 | 41,100 | — | — |
| 2003-03-24 | $10.75 | $16.17 | 92,200 | — | — |
| 2003-03-21 | $10.57 | $15.90 | 75,800 | — | — |
| 2003-03-20 | $10.19 | $15.33 | 57,700 | — | — |
| 2003-03-19 | $10.00 | $15.04 | 48,300 | — | — |
| 2003-03-18 | $10.00 | $15.04 | 111,300 | — | — |
| 2003-03-17 | $9.76 | $14.68 | 96,300 | — | — |
| 2003-03-14 | $9.75 | $14.67 | 20,100 | — | — |
| 2003-03-13 | $9.79 | $14.73 | 93,600 | — | — |
| 2003-03-12 | $9.38 | $14.11 | 61,700 | — | — |
| 2003-03-11 | $9.70 | $14.59 | 45,100 | — | — |
| 2003-03-10 | $9.56 | $14.38 | 118,200 | — | — |
| 2003-03-07 | $9.90 | $14.89 | 248,000 | — | — |
| 2003-03-06 | $10.38 | $15.62 | 48,900 | — | — |
| 2003-03-05 | $10.50 | $15.80 | 38,400 | — | — |
| 2003-03-04 | $10.75 | $16.17 | 45,700 | — | — |
| 2003-03-03 | $10.87 | $16.35 | 22,800 | — | — |
| 2003-02-28 | $10.85 | $16.32 | 48,900 | — | — |
| 2003-02-27 | $11.00 | $16.55 | 28,600 | — | — |
| 2003-02-26 | $10.70 | $16.10 | 19,200 | — | — |
| 2003-02-25 | $10.97 | $16.50 | 29,700 | — | — |
| 2003-02-24 | $10.95 | $16.47 | 93,700 | — | — |
| 2003-02-21 | $11.12 | $16.73 | 49,800 | — | — |
| 2003-02-20 | $10.99 | $16.53 | 31,800 | — | — |
| 2003-02-19 | $11.25 | $16.92 | 73,800 | — | — |
| 2003-02-18 | $11.45 | $17.22 | 153,700 | — | — |
| 2003-02-14 | $11.19 | $16.83 | 85,800 | — | — |
| 2003-02-13 | $10.93 | $16.44 | 44,200 | — | — |
| 2003-02-12 | $11.30 | $17.00 | 25,700 | — | — |
| 2003-02-11 | $11.44 | $17.12 | 30,000 | — | — |
| 2003-02-10 | $11.50 | $17.21 | 48,000 | — | — |
| 2003-02-07 | $11.32 | $16.94 | 31,200 | — | — |
| 2003-02-06 | $11.66 | $17.45 | 67,100 | — | — |
| 2003-02-05 | $11.93 | $17.86 | 50,400 | — | — |
| 2003-02-04 | $11.84 | $17.72 | 35,800 | — | — |
| 2003-02-03 | $12.09 | $18.10 | 31,200 | — | — |
| 2003-01-31 | $12.40 | $18.56 | 62,000 | — | — |
| 2003-01-30 | $12.17 | $18.22 | 84,200 | — | — |
| 2003-01-29 | $12.59 | $18.84 | 64,500 | — | — |
| 2003-01-28 | $12.10 | $18.11 | 61,500 | — | — |
| 2003-01-27 | $12.05 | $18.04 | 61,100 | — | — |
| 2003-01-24 | $12.15 | $18.19 | 47,600 | — | — |
| 2003-01-23 | $12.05 | $18.04 | 57,100 | — | — |
| 2003-01-22 | $12.04 | $18.02 | 61,800 | — | — |
| 2003-01-21 | $12.15 | $18.19 | 37,800 | — | — |
| 2003-01-17 | $12.17 | $18.22 | 59,100 | — | — |
| 2003-01-16 | $12.35 | $18.48 | 64,600 | — | — |
| 2003-01-15 | $12.30 | $18.41 | 84,900 | — | — |
| 2003-01-14 | $12.28 | $18.38 | 53,400 | — | — |
| 2003-01-13 | $12.36 | $18.50 | 114,900 | — | — |
| 2003-01-10 | $12.03 | $18.01 | 288,400 | — | — |
| 2003-01-09 | $12.96 | $19.40 | 83,700 | — | — |
| 2003-01-08 | $12.79 | $19.14 | 31,100 | — | — |
| 2003-01-07 | $13.03 | $19.50 | 94,700 | — | — |
| 2003-01-06 | $13.24 | $19.82 | 59,100 | — | — |
| 2003-01-03 | $13.35 | $19.98 | 76,400 | — | — |
| 2003-01-02 | $13.32 | $19.94 | 233,100 | — | — |