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
- 1981-11-12 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 | $20.60 | $20.60 | 336,200 | — | — |
| 2003-12-30 | $20.77 | $20.77 | 307,300 | — | — |
| 2003-12-29 | $20.70 | $20.70 | 647,500 | — | — |
| 2003-12-26 | $20.19 | $20.19 | 113,900 | — | — |
| 2003-12-24 | $20.13 | $20.13 | 199,100 | — | — |
| 2003-12-23 | $20.04 | $20.04 | 572,100 | — | — |
| 2003-12-22 | $19.88 | $19.88 | 486,100 | — | — |
| 2003-12-19 | $19.58 | $19.58 | 379,800 | — | — |
| 2003-12-18 | $19.69 | $19.69 | 348,600 | — | — |
| 2003-12-17 | $19.27 | $19.27 | 367,600 | — | — |
| 2003-12-16 | $19.04 | $19.04 | 390,900 | — | — |
| 2003-12-15 | $19.06 | $19.06 | 448,300 | — | — |
| 2003-12-12 | $19.61 | $19.61 | 238,600 | — | — |
| 2003-12-11 | $19.62 | $19.62 | 426,300 | — | — |
| 2003-12-10 | $18.53 | $18.53 | 556,300 | — | — |
| 2003-12-09 | $18.82 | $18.82 | 594,200 | — | — |
| 2003-12-08 | $19.25 | $19.25 | 984,200 | — | — |
| 2003-12-05 | $19.77 | $19.77 | 443,800 | — | — |
| 2003-12-04 | $20.27 | $20.27 | 463,300 | — | — |
| 2003-12-03 | $20.23 | $20.23 | 455,600 | — | — |
| 2003-12-02 | $20.72 | $20.72 | 414,200 | — | — |
| 2003-12-01 | $20.72 | $20.72 | 426,600 | — | — |
| 2003-11-28 | $20.44 | $20.44 | 216,500 | — | — |
| 2003-11-26 | $19.89 | $19.89 | 762,300 | — | — |
| 2003-11-25 | $20.30 | $20.30 | 542,200 | — | — |
| 2003-11-24 | $20.56 | $20.56 | 418,700 | — | — |
| 2003-11-21 | $19.98 | $19.98 | 454,900 | — | — |
| 2003-11-20 | $20.08 | $20.08 | 674,400 | — | — |
| 2003-11-19 | $19.85 | $19.85 | 565,300 | — | — |
| 2003-11-18 | $19.45 | $19.45 | 585,000 | — | — |
| 2003-11-17 | $19.40 | $19.40 | 615,300 | — | — |
| 2003-11-14 | $19.86 | $19.86 | 1,108,700 | — | — |
| 2003-11-13 | $20.55 | $20.55 | 2,416,700 | — | — |
| 2003-11-12 | $19.46 | $19.46 | 972,800 | — | — |
| 2003-11-11 | $19.28 | $19.28 | 649,800 | — | — |
| 2003-11-10 | $19.17 | $19.17 | 1,195,100 | — | — |
| 2003-11-07 | $19.00 | $19.00 | 933,900 | — | — |
| 2003-11-06 | $18.25 | $18.25 | 541,700 | — | — |
| 2003-11-05 | $18.26 | $18.26 | 706,000 | — | — |
| 2003-11-04 | $17.75 | $17.75 | 385,800 | — | — |
| 2003-11-03 | $17.72 | $17.72 | 445,700 | — | — |
| 2003-10-31 | $16.99 | $16.99 | 198,200 | — | — |
| 2003-10-30 | $17.09 | $17.09 | 489,100 | — | — |
| 2003-10-29 | $17.40 | $17.40 | 530,900 | — | — |
| 2003-10-28 | $16.89 | $16.89 | 434,700 | — | — |
| 2003-10-27 | $16.24 | $16.24 | 254,000 | — | — |
| 2003-10-24 | $15.90 | $15.90 | 276,300 | — | — |
| 2003-10-23 | $15.92 | $15.92 | 412,000 | — | — |
| 2003-10-22 | $16.40 | $16.40 | 436,400 | — | — |
| 2003-10-21 | $16.80 | $16.80 | 706,000 | — | — |
| 2003-10-20 | $16.12 | $16.12 | 354,500 | — | — |
| 2003-10-17 | $15.94 | $15.94 | 454,400 | — | — |
| 2003-10-16 | $16.58 | $16.58 | 350,800 | — | — |
| 2003-10-15 | $16.69 | $16.69 | 357,900 | — | — |
| 2003-10-14 | $16.75 | $16.75 | 309,000 | — | — |
| 2003-10-13 | $16.95 | $16.95 | 345,400 | — | — |
| 2003-10-10 | $16.59 | $16.59 | 446,900 | — | — |
| 2003-10-09 | $16.58 | $16.58 | 621,700 | — | — |
| 2003-10-08 | $16.85 | $16.85 | 431,500 | — | — |
| 2003-10-07 | $17.13 | $17.13 | 409,700 | — | — |
| 2003-10-06 | $16.60 | $16.60 | 467,700 | — | — |
| 2003-10-03 | $16.25 | $16.25 | 579,400 | — | — |
| 2003-10-02 | $15.68 | $15.68 | 685,100 | — | — |
| 2003-10-01 | $15.60 | $15.60 | 602,300 | — | — |
| 2003-09-30 | $15.03 | $15.03 | 562,500 | — | — |
| 2003-09-29 | $15.32 | $15.32 | 1,090,500 | — | — |
| 2003-09-26 | $15.50 | $15.50 | 1,178,100 | — | — |
| 2003-09-25 | $15.83 | $15.83 | 1,620,000 | — | — |
| 2003-09-24 | $17.27 | $17.27 | 822,500 | — | — |
| 2003-09-23 | $18.14 | $18.14 | 531,800 | — | — |
| 2003-09-22 | $17.97 | $17.97 | 453,800 | — | — |
| 2003-09-19 | $18.44 | $18.44 | 582,900 | — | — |
| 2003-09-18 | $18.58 | $18.58 | 922,900 | — | — |
| 2003-09-17 | $18.04 | $18.04 | 487,400 | — | — |
| 2003-09-16 | $18.13 | $18.13 | 718,000 | — | — |
| 2003-09-15 | $17.43 | $17.43 | 616,200 | — | — |
| 2003-09-12 | $17.32 | $17.32 | 619,100 | — | — |
| 2003-09-11 | $17.65 | $17.65 | 863,800 | — | — |
| 2003-09-10 | $17.06 | $17.06 | 816,200 | — | — |
| 2003-09-09 | $17.81 | $17.81 | 779,600 | — | — |
| 2003-09-08 | $18.44 | $18.44 | 769,900 | — | — |
| 2003-09-05 | $18.22 | $18.22 | 730,500 | — | — |
| 2003-09-04 | $18.29 | $18.29 | 523,300 | — | — |
| 2003-09-03 | $18.11 | $18.11 | 821,300 | — | — |
| 2003-09-02 | $17.92 | $17.92 | 846,000 | — | — |
| 2003-08-29 | $17.75 | $17.75 | 864,600 | — | — |
| 2003-08-28 | $17.50 | $17.50 | 831,300 | — | — |
| 2003-08-27 | $17.25 | $17.25 | 691,000 | — | — |
| 2003-08-26 | $16.60 | $16.60 | 714,400 | — | — |
| 2003-08-25 | $16.66 | $16.66 | 909,600 | — | — |
| 2003-08-22 | $17.23 | $17.23 | 1,033,300 | — | — |
| 2003-08-21 | $17.50 | $17.50 | 961,300 | — | — |
| 2003-08-20 | $17.22 | $17.22 | 739,900 | — | — |
| 2003-08-19 | $17.22 | $17.22 | 1,261,700 | — | — |
| 2003-08-18 | $17.08 | $17.08 | 1,512,900 | — | — |
| 2003-08-15 | $16.11 | $16.11 | 488,100 | — | — |
| 2003-08-14 | $16.04 | $16.04 | 1,161,400 | — | — |
| 2003-08-13 | $16.00 | $16.00 | 5,174,800 | — | — |
| 2003-08-12 | $15.09 | $15.09 | 926,100 | — | — |
| 2003-08-11 | $14.68 | $14.68 | 521,700 | — | — |
| 2003-08-08 | $14.24 | $14.24 | 1,182,700 | — | — |
| 2003-08-07 | $14.51 | $14.51 | 637,000 | — | — |
| 2003-08-06 | $14.60 | $14.60 | 892,800 | — | — |
| 2003-08-05 | $15.00 | $15.00 | 1,055,200 | — | — |
| 2003-08-04 | $15.82 | $15.82 | 1,577,900 | — | — |
| 2003-08-01 | $14.78 | $14.78 | 2,649,000 | — | — |
| 2003-07-31 | $15.88 | $15.88 | 2,592,800 | — | — |
| 2003-07-30 | $16.65 | $16.65 | 3,323,400 | — | — |
| 2003-07-29 | $17.32 | $17.32 | 1,249,400 | — | — |
| 2003-07-28 | $18.22 | $18.22 | 662,600 | — | — |
| 2003-07-25 | $18.11 | $18.11 | 1,076,200 | — | — |
| 2003-07-24 | $17.92 | $17.92 | 1,604,700 | — | — |
| 2003-07-23 | $18.62 | $18.62 | 7,270,600 | — | — |
| 2003-07-22 | $17.71 | $17.71 | 4,857,300 | — | — |
| 2003-07-21 | $23.54 | $23.54 | 412,800 | — | — |
| 2003-07-18 | $24.12 | $24.12 | 724,200 | — | — |
| 2003-07-17 | $24.69 | $24.69 | 1,048,100 | — | — |
| 2003-07-16 | $25.74 | $25.74 | 1,599,700 | — | — |
| 2003-07-15 | $25.47 | $25.47 | 822,300 | — | — |
| 2003-07-14 | $25.10 | $25.10 | 451,600 | — | — |
| 2003-07-11 | $24.75 | $24.75 | 245,700 | — | — |
| 2003-07-10 | $24.73 | $24.73 | 603,000 | — | — |
| 2003-07-09 | $25.49 | $25.49 | 1,016,400 | — | — |
| 2003-07-08 | $25.00 | $25.00 | 431,800 | — | — |
| 2003-07-07 | $25.13 | $25.13 | 655,500 | — | — |
| 2003-07-03 | $24.50 | $24.50 | 524,600 | — | — |
| 2003-07-02 | $24.94 | $24.94 | 790,500 | — | — |
| 2003-07-01 | $24.05 | $24.05 | 801,400 | — | — |
| 2003-06-30 | $23.39 | $23.39 | 1,932,200 | — | — |
| 2003-06-27 | $24.10 | $24.10 | 1,344,000 | — | — |
| 2003-06-26 | $24.40 | $24.40 | 903,600 | — | — |
| 2003-06-25 | $23.59 | $23.59 | 1,607,300 | — | — |
| 2003-06-24 | $22.02 | $22.02 | 2,017,300 | — | — |
| 2003-06-23 | $23.56 | $23.56 | 1,084,000 | — | — |
| 2003-06-20 | $24.55 | $24.55 | 754,300 | — | — |
| 2003-06-19 | $25.11 | $25.11 | 763,700 | — | — |
| 2003-06-18 | $25.55 | $25.55 | 564,500 | — | — |
| 2003-06-17 | $25.79 | $25.79 | 598,700 | — | — |
| 2003-06-16 | $25.50 | $25.50 | 1,189,100 | — | — |
| 2003-06-13 | $25.35 | $25.35 | 514,400 | — | — |
| 2003-06-12 | $26.47 | $26.47 | 390,700 | — | — |
| 2003-06-11 | $26.40 | $26.40 | 545,900 | — | — |
| 2003-06-10 | $26.16 | $26.16 | 473,000 | — | — |
| 2003-06-09 | $25.34 | $25.34 | 1,127,100 | — | — |
| 2003-06-06 | $26.54 | $26.54 | 1,931,000 | — | — |
| 2003-06-05 | $27.95 | $27.95 | 1,301,000 | — | — |
| 2003-06-04 | $26.97 | $26.97 | 1,937,500 | — | — |
| 2003-06-03 | $25.62 | $25.62 | 734,600 | — | — |
| 2003-06-02 | $25.18 | $25.18 | 887,700 | — | — |
| 2003-05-30 | $25.67 | $25.67 | 1,110,600 | — | — |
| 2003-05-29 | $24.74 | $24.74 | 566,300 | — | — |
| 2003-05-28 | $24.92 | $24.92 | 564,500 | — | — |
| 2003-05-27 | $24.76 | $24.76 | 1,493,500 | — | — |
| 2003-05-23 | $24.60 | $24.60 | 491,200 | — | — |
| 2003-05-22 | $24.60 | $24.60 | 892,400 | — | — |
| 2003-05-21 | $23.37 | $23.37 | 1,075,800 | — | — |
| 2003-05-20 | $23.62 | $23.62 | 1,977,400 | — | — |
| 2003-05-19 | $24.84 | $24.84 | 1,019,800 | — | — |
| 2003-05-16 | $25.85 | $25.85 | 989,300 | — | — |
| 2003-05-15 | $25.81 | $25.81 | 1,406,800 | — | — |
| 2003-05-14 | $26.67 | $26.67 | 1,640,900 | — | — |
| 2003-05-13 | $27.14 | $27.14 | 4,011,100 | — | — |
| 2003-05-12 | $24.54 | $24.54 | 846,600 | — | — |
| 2003-05-09 | $23.92 | $23.92 | 564,900 | — | — |
| 2003-05-08 | $23.31 | $23.31 | 501,800 | — | — |
| 2003-05-07 | $23.71 | $23.71 | 844,200 | — | — |
| 2003-05-06 | $23.93 | $23.93 | 752,800 | — | — |
| 2003-05-05 | $23.59 | $23.59 | 907,000 | — | — |
| 2003-05-02 | $23.09 | $23.09 | 458,900 | — | — |
| 2003-05-01 | $22.58 | $22.58 | 338,300 | — | — |
| 2003-04-30 | $22.53 | $22.53 | 437,300 | — | — |
| 2003-04-29 | $22.46 | $22.46 | 632,300 | — | — |
| 2003-04-28 | $21.97 | $21.97 | 516,200 | — | — |
| 2003-04-25 | $21.46 | $21.46 | 616,700 | — | — |
| 2003-04-24 | $21.86 | $21.86 | 1,098,300 | — | — |
| 2003-04-23 | $21.73 | $21.73 | 648,800 | — | — |
| 2003-04-22 | $21.35 | $21.35 | 738,400 | — | — |
| 2003-04-21 | $21.35 | $21.35 | 898,200 | — | — |
| 2003-04-17 | $20.25 | $20.25 | 605,900 | — | — |
| 2003-04-16 | $19.94 | $19.94 | 714,700 | — | — |
| 2003-04-15 | $19.64 | $19.64 | 590,400 | — | — |
| 2003-04-14 | $19.05 | $19.05 | 660,500 | — | — |
| 2003-04-11 | $18.80 | $18.80 | 472,000 | — | — |
| 2003-04-10 | $18.85 | $18.85 | 589,800 | — | — |
| 2003-04-09 | $19.07 | $19.07 | 543,000 | — | — |
| 2003-04-08 | $19.65 | $19.65 | 429,200 | — | — |
| 2003-04-07 | $19.73 | $19.73 | 932,500 | — | — |
| 2003-04-04 | $19.79 | $19.79 | 550,900 | — | — |
| 2003-04-03 | $19.80 | $19.80 | 1,128,100 | — | — |
| 2003-04-02 | $19.81 | $19.81 | 4,563,900 | — | — |
| 2003-04-01 | $18.75 | $18.75 | 5,405,900 | — | — |
| 2003-03-31 | $22.63 | $22.63 | 1,328,200 | — | — |
| 2003-03-28 | $22.69 | $22.69 | 1,043,300 | — | — |
| 2003-03-27 | $23.31 | $23.31 | 2,085,200 | — | — |
| 2003-03-26 | $22.56 | $22.56 | 2,598,500 | — | — |
| 2003-03-25 | $23.28 | $23.28 | 2,637,600 | — | — |
| 2003-03-24 | $21.86 | $21.86 | 3,129,000 | — | — |
| 2003-03-21 | $19.99 | $19.99 | 2,614,900 | — | — |
| 2003-03-20 | $20.15 | $20.15 | 1,478,200 | — | — |
| 2003-03-19 | $18.34 | $18.34 | 1,129,300 | — | — |
| 2003-03-18 | $18.96 | $18.96 | 2,081,100 | — | — |
| 2003-03-17 | $19.54 | $19.54 | 6,413,400 | — | — |
| 2003-03-14 | $13.76 | $13.76 | 338,800 | — | — |
| 2003-03-13 | $13.98 | $13.98 | 440,600 | — | — |
| 2003-03-12 | $13.20 | $13.20 | 279,300 | — | — |
| 2003-03-11 | $13.12 | $13.12 | 326,900 | — | — |
| 2003-03-10 | $13.60 | $13.60 | 136,700 | — | — |
| 2003-03-07 | $13.99 | $13.99 | 270,000 | — | — |
| 2003-03-06 | $13.96 | $13.96 | 195,200 | — | — |
| 2003-03-05 | $14.07 | $14.07 | 263,600 | — | — |
| 2003-03-04 | $13.98 | $13.98 | 209,000 | — | — |
| 2003-03-03 | $14.05 | $14.05 | 433,700 | — | — |
| 2003-02-28 | $14.38 | $14.38 | 341,700 | — | — |
| 2003-02-27 | $14.10 | $14.10 | 482,000 | — | — |
| 2003-02-26 | $13.49 | $13.49 | 352,500 | — | — |
| 2003-02-25 | $14.22 | $14.22 | 353,900 | — | — |
| 2003-02-24 | $14.13 | $14.13 | 452,100 | — | — |
| 2003-02-21 | $13.95 | $13.95 | 309,300 | — | — |
| 2003-02-20 | $14.08 | $14.08 | 437,600 | — | — |
| 2003-02-19 | $14.33 | $14.33 | 751,500 | — | — |
| 2003-02-18 | $13.55 | $13.55 | 523,400 | — | — |
| 2003-02-14 | $13.23 | $13.23 | 387,400 | — | — |
| 2003-02-13 | $12.89 | $12.89 | 519,900 | — | — |
| 2003-02-12 | $12.52 | $12.52 | 543,600 | — | — |
| 2003-02-11 | $12.64 | $12.64 | 1,081,300 | — | — |
| 2003-02-10 | $11.65 | $11.65 | 544,600 | — | — |
| 2003-02-07 | $11.80 | $11.80 | 367,300 | — | — |
| 2003-02-06 | $11.90 | $11.90 | 372,900 | — | — |
| 2003-02-05 | $12.00 | $12.00 | 341,700 | — | — |
| 2003-02-04 | $11.86 | $11.86 | 495,400 | — | — |
| 2003-02-03 | $11.80 | $11.80 | 445,300 | — | — |
| 2003-01-31 | $12.12 | $12.12 | 624,400 | — | — |
| 2003-01-30 | $12.18 | $12.18 | 378,800 | — | — |
| 2003-01-29 | $12.86 | $12.86 | 431,200 | — | — |
| 2003-01-28 | $12.51 | $12.51 | 559,900 | — | — |
| 2003-01-27 | $12.41 | $12.41 | 638,200 | — | — |
| 2003-01-24 | $13.35 | $13.35 | 352,400 | — | — |
| 2003-01-23 | $13.77 | $13.77 | 398,200 | — | — |
| 2003-01-22 | $13.74 | $13.74 | 540,200 | — | — |
| 2003-01-21 | $13.56 | $13.56 | 792,400 | — | — |
| 2003-01-17 | $14.64 | $14.64 | 444,900 | — | — |
| 2003-01-16 | $14.88 | $14.88 | 888,100 | — | — |
| 2003-01-15 | $16.05 | $16.05 | 760,700 | — | — |
| 2003-01-14 | $16.52 | $16.52 | 1,446,900 | — | — |
| 2003-01-13 | $14.80 | $14.80 | 604,700 | — | — |
| 2003-01-10 | $14.76 | $14.76 | 577,400 | — | — |
| 2003-01-09 | $15.10 | $15.10 | 974,400 | — | — |
| 2003-01-08 | $15.46 | $15.46 | 813,000 | — | — |
| 2003-01-07 | $16.29 | $16.29 | 418,100 | — | — |
| 2003-01-06 | $16.29 | $16.29 | 534,700 | — | — |
| 2003-01-03 | $16.06 | $16.06 | 609,100 | — | — |
| 2003-01-02 | $15.70 | $15.70 | 474,500 | — | — |