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 | $19.98 | $94.94 | 39,000 | — | — |
| 2003-12-30 | $20.01 | $95.08 | 6,700 | — | — |
| 2003-12-29 | $20.06 | $95.32 | 10,100 | — | — |
| 2003-12-26 | $20.14 | $95.70 | 7,100 | — | — |
| 2003-12-24 | $20.14 | $95.70 | 15,300 | — | — |
| 2003-12-23 | $20.09 | $95.46 | 2,500 | — | — |
| 2003-12-22 | $20.15 | $95.75 | 9,200 | — | — |
| 2003-12-19 | $20.10 | $95.51 | 10,300 | — | — |
| 2003-12-18 | $20.10 | $95.51 | 12,300 | — | — |
| 2003-12-17 | $20.20 | $95.98 | 7,800 | — | — |
| 2003-12-16 | $20.95 | $94.81 | 26,200 | — | — |
| 2003-12-15 | $20.99 | $94.99 | 9,400 | — | — |
| 2003-12-12 | $20.90 | $94.58 | 7,500 | — | — |
| 2003-12-11 | $20.76 | $93.95 | 4,900 | — | — |
| 2003-12-10 | $20.81 | $94.18 | 21,400 | — | — |
| 2003-12-09 | $20.70 | $93.68 | 14,500 | — | — |
| 2003-12-08 | $20.59 | $93.18 | 5,200 | — | — |
| 2003-12-05 | $20.44 | $92.50 | 1,000 | — | — |
| 2003-12-04 | $20.33 | $92.00 | 6,000 | — | — |
| 2003-12-03 | $20.34 | $92.05 | 9,100 | — | — |
| 2003-12-02 | $20.47 | $92.64 | 3,300 | — | — |
| 2003-12-01 | $20.48 | $92.68 | 5,300 | — | — |
| 2003-11-28 | $20.42 | $92.41 | 0 | — | — |
| 2003-11-26 | $20.42 | $92.41 | 5,800 | — | — |
| 2003-11-25 | $20.54 | $92.95 | 9,800 | — | — |
| 2003-11-24 | $20.54 | $92.95 | 4,100 | — | — |
| 2003-11-21 | $20.43 | $92.46 | 4,700 | — | — |
| 2003-11-20 | $20.54 | $92.95 | 5,700 | — | — |
| 2003-11-19 | $20.33 | $92.00 | 6,100 | — | — |
| 2003-11-18 | $20.30 | $91.87 | 10,000 | — | — |
| 2003-11-17 | $20.08 | $90.87 | 13,000 | — | — |
| 2003-11-14 | $20.27 | $91.73 | 11,100 | — | — |
| 2003-11-13 | $20.20 | $91.42 | 4,000 | — | — |
| 2003-11-12 | $20.12 | $91.05 | 3,500 | — | — |
| 2003-11-11 | $20.24 | $91.60 | 5,700 | — | — |
| 2003-11-10 | $20.25 | $91.64 | 6,900 | — | — |
| 2003-11-07 | $20.16 | $91.23 | 8,600 | — | — |
| 2003-11-06 | $20.27 | $91.73 | 6,900 | — | — |
| 2003-11-05 | $20.49 | $92.73 | 9,000 | — | — |
| 2003-11-04 | $20.30 | $91.87 | 4,600 | — | — |
| 2003-11-03 | $20.21 | $91.46 | 11,200 | — | — |
| 2003-10-31 | $20.37 | $92.19 | 8,800 | — | — |
| 2003-10-30 | $20.34 | $92.05 | 5,300 | — | — |
| 2003-10-29 | $20.28 | $91.78 | 4,500 | — | — |
| 2003-10-28 | $20.38 | $92.23 | 3,200 | — | — |
| 2003-10-27 | $20.27 | $91.73 | 10,000 | — | — |
| 2003-10-24 | $20.30 | $91.87 | 800 | — | — |
| 2003-10-23 | $20.30 | $91.87 | 3,500 | — | — |
| 2003-10-22 | $20.20 | $91.42 | 3,600 | — | — |
| 2003-10-21 | $20.17 | $91.28 | 3,100 | — | — |
| 2003-10-20 | $20.12 | $91.05 | 4,200 | — | — |
| 2003-10-17 | $20.10 | $90.96 | 6,000 | — | — |
| 2003-10-16 | $20.17 | $91.28 | 9,500 | — | — |
| 2003-10-15 | $20.27 | $91.73 | 15,700 | — | — |
| 2003-10-14 | $19.93 | $90.19 | 6,800 | — | — |
| 2003-10-13 | $20.00 | $90.51 | 5,300 | — | — |
| 2003-10-10 | $19.91 | $90.10 | 5,900 | — | — |
| 2003-10-09 | $19.84 | $89.79 | 900 | — | — |
| 2003-10-08 | $19.85 | $89.83 | 3,900 | — | — |
| 2003-10-07 | $19.76 | $89.42 | 1,200 | — | — |
| 2003-10-06 | $19.77 | $89.47 | 6,900 | — | — |
| 2003-10-03 | $19.86 | $89.88 | 4,700 | — | — |
| 2003-10-02 | $20.02 | $90.60 | 11,200 | — | — |
| 2003-10-01 | $20.16 | $91.23 | 3,800 | — | — |
| 2003-09-30 | $20.07 | $90.83 | 6,800 | — | — |
| 2003-09-29 | $20.00 | $90.51 | 8,300 | — | — |
| 2003-09-26 | $19.85 | $89.83 | 4,800 | — | — |
| 2003-09-25 | $19.95 | $90.28 | 4,200 | — | — |
| 2003-09-24 | $19.91 | $90.10 | 5,200 | — | — |
| 2003-09-23 | $19.70 | $89.15 | 3,700 | — | — |
| 2003-09-22 | $19.72 | $89.24 | 8,800 | — | — |
| 2003-09-19 | $19.80 | $89.61 | 9,300 | — | — |
| 2003-09-18 | $19.80 | $89.61 | 4,000 | — | — |
| 2003-09-17 | $19.80 | $89.61 | 5,100 | — | — |
| 2003-09-16 | $19.75 | $89.38 | 2,000 | — | — |
| 2003-09-15 | $19.69 | $89.11 | 1,400 | — | — |
| 2003-09-12 | $19.77 | $89.47 | 4,700 | — | — |
| 2003-09-11 | $19.56 | $88.52 | 11,200 | — | — |
| 2003-09-10 | $19.68 | $89.06 | 3,900 | — | — |
| 2003-09-09 | $19.56 | $88.52 | 5,900 | — | — |
| 2003-09-08 | $19.58 | $88.61 | 3,300 | — | — |
| 2003-09-05 | $19.67 | $89.02 | 5,300 | — | — |
| 2003-09-04 | $19.38 | $87.70 | 14,500 | — | — |
| 2003-09-03 | $19.38 | $87.70 | 23,200 | — | — |
| 2003-09-02 | $19.60 | $87.12 | 17,200 | — | — |
| 2003-08-29 | $19.74 | $87.74 | 13,600 | — | — |
| 2003-08-28 | $19.60 | $87.12 | 1,900 | — | — |
| 2003-08-27 | $19.75 | $87.78 | 300 | — | — |
| 2003-08-26 | $19.70 | $87.56 | 7,200 | — | — |
| 2003-08-25 | $19.60 | $87.12 | 5,800 | — | — |
| 2003-08-22 | $19.63 | $87.25 | 2,900 | — | — |
| 2003-08-21 | $19.48 | $86.58 | 12,000 | — | — |
| 2003-08-20 | $19.50 | $86.67 | 3,000 | — | — |
| 2003-08-19 | $19.56 | $86.94 | 18,500 | — | — |
| 2003-08-18 | $19.38 | $86.14 | 12,800 | — | — |
| 2003-08-15 | $19.50 | $86.67 | 8,800 | — | — |
| 2003-08-14 | $19.50 | $86.67 | 7,300 | — | — |
| 2003-08-13 | $19.65 | $87.34 | 3,600 | — | — |
| 2003-08-12 | $19.85 | $88.23 | 5,000 | — | — |
| 2003-08-11 | $19.85 | $88.23 | 2,200 | — | — |
| 2003-08-08 | $19.80 | $88.01 | 16,100 | — | — |
| 2003-08-07 | $19.47 | $86.54 | 12,200 | — | — |
| 2003-08-06 | $19.47 | $86.54 | 6,100 | — | — |
| 2003-08-05 | $19.49 | $86.63 | 10,800 | — | — |
| 2003-08-04 | $19.49 | $86.63 | 7,700 | — | — |
| 2003-08-01 | $19.55 | $86.89 | 20,800 | — | — |
| 2003-07-31 | $19.67 | $87.43 | 1,700 | — | — |
| 2003-07-30 | $19.71 | $87.61 | 12,600 | — | — |
| 2003-07-29 | $19.79 | $87.96 | 16,100 | — | — |
| 2003-07-28 | $19.61 | $87.16 | 11,500 | — | — |
| 2003-07-25 | $19.93 | $88.58 | 10,600 | — | — |
| 2003-07-24 | $20.00 | $88.89 | 7,700 | — | — |
| 2003-07-23 | $20.10 | $89.34 | 6,200 | — | — |
| 2003-07-22 | $20.15 | $89.56 | 4,300 | — | — |
| 2003-07-21 | $20.10 | $89.34 | 9,100 | — | — |
| 2003-07-18 | $20.05 | $89.12 | 10,300 | — | — |
| 2003-07-17 | $20.10 | $89.34 | 19,200 | — | — |
| 2003-07-16 | $20.20 | $89.78 | 13,600 | — | — |
| 2003-07-15 | $20.50 | $91.12 | 6,700 | — | — |
| 2003-07-14 | $20.62 | $91.65 | 7,100 | — | — |
| 2003-07-11 | $20.70 | $92.01 | 8,300 | — | — |
| 2003-07-10 | $20.76 | $92.27 | 4,700 | — | — |
| 2003-07-09 | $20.69 | $91.96 | 7,000 | — | — |
| 2003-07-08 | $20.89 | $92.85 | 9,300 | — | — |
| 2003-07-07 | $21.00 | $93.34 | 17,500 | — | — |
| 2003-07-03 | $21.02 | $93.43 | 1,100 | — | — |
| 2003-07-02 | $21.00 | $93.34 | 16,800 | — | — |
| 2003-07-01 | $20.94 | $93.07 | 10,200 | — | — |
| 2003-06-30 | $20.90 | $92.89 | 11,000 | — | — |
| 2003-06-27 | $20.76 | $92.27 | 6,700 | — | — |
| 2003-06-26 | $20.90 | $92.89 | 6,000 | — | — |
| 2003-06-25 | $20.81 | $92.49 | 8,000 | — | — |
| 2003-06-24 | $20.70 | $92.01 | 7,300 | — | — |
| 2003-06-23 | $20.73 | $92.14 | 5,600 | — | — |
| 2003-06-20 | $20.82 | $92.54 | 4,200 | — | — |
| 2003-06-19 | $20.86 | $92.72 | 16,700 | — | — |
| 2003-06-18 | $21.00 | $93.34 | 5,800 | — | — |
| 2003-06-17 | $21.10 | $93.78 | 6,900 | — | — |
| 2003-06-16 | $21.16 | $94.05 | 2,000 | — | — |
| 2003-06-13 | $21.20 | $94.23 | 8,500 | — | — |
| 2003-06-12 | $21.31 | $94.72 | 7,600 | — | — |
| 2003-06-11 | $21.15 | $94.01 | 2,100 | — | — |
| 2003-06-10 | $21.13 | $93.92 | 13,000 | — | — |
| 2003-06-09 | $21.10 | $93.78 | 12,700 | — | — |
| 2003-06-06 | $21.05 | $93.56 | 7,900 | — | — |
| 2003-06-05 | $21.15 | $94.01 | 8,700 | — | — |
| 2003-06-04 | $21.06 | $93.61 | 6,700 | — | — |
| 2003-06-03 | $20.91 | $92.94 | 4,500 | — | — |
| 2003-06-02 | $20.89 | $92.85 | 7,500 | — | — |
| 2003-05-30 | $20.95 | $93.12 | 8,000 | — | — |
| 2003-05-29 | $20.96 | $93.16 | 16,700 | — | — |
| 2003-05-28 | $20.85 | $92.67 | 3,900 | — | — |
| 2003-05-27 | $21.21 | $92.77 | 13,200 | — | — |
| 2003-05-23 | $21.10 | $92.29 | 6,400 | — | — |
| 2003-05-22 | $21.15 | $92.51 | 6,700 | — | — |
| 2003-05-21 | $21.14 | $92.46 | 11,300 | — | — |
| 2003-05-20 | $20.80 | $90.98 | 11,900 | — | — |
| 2003-05-19 | $20.86 | $91.24 | 8,700 | — | — |
| 2003-05-16 | $20.80 | $90.98 | 8,200 | — | — |
| 2003-05-15 | $20.75 | $90.76 | 7,100 | — | — |
| 2003-05-14 | $20.92 | $91.50 | 2,700 | — | — |
| 2003-05-13 | $20.85 | $91.20 | 6,400 | — | — |
| 2003-05-12 | $20.96 | $91.68 | 2,500 | — | — |
| 2003-05-09 | $20.80 | $90.98 | 5,600 | — | — |
| 2003-05-08 | $20.60 | $90.10 | 2,200 | — | — |
| 2003-05-07 | $20.60 | $90.10 | 3,200 | — | — |
| 2003-05-06 | $20.49 | $89.62 | 8,900 | — | — |
| 2003-05-05 | $20.75 | $90.76 | 6,700 | — | — |
| 2003-05-02 | $20.76 | $90.80 | 5,600 | — | — |
| 2003-05-01 | $20.75 | $90.76 | 7,700 | — | — |
| 2003-04-30 | $20.66 | $90.36 | 1,800 | — | — |
| 2003-04-29 | $20.50 | $89.66 | 7,900 | — | — |
| 2003-04-28 | $20.47 | $89.53 | 1,800 | — | — |
| 2003-04-25 | $20.45 | $89.45 | 2,600 | — | — |
| 2003-04-24 | $20.39 | $89.18 | 3,900 | — | — |
| 2003-04-23 | $20.47 | $89.53 | 4,100 | — | — |
| 2003-04-22 | $20.30 | $88.79 | 9,500 | — | — |
| 2003-04-21 | $20.60 | $90.10 | 5,500 | — | — |
| 2003-04-17 | $20.50 | $89.66 | 2,300 | — | — |
| 2003-04-16 | $20.30 | $88.79 | 2,500 | — | — |
| 2003-04-15 | $20.50 | $89.66 | 4,700 | — | — |
| 2003-04-14 | $20.75 | $90.76 | 5,700 | — | — |
| 2003-04-11 | $20.53 | $89.80 | 6,200 | — | — |
| 2003-04-10 | $20.35 | $89.01 | 3,200 | — | — |
| 2003-04-09 | $20.30 | $88.79 | 2,300 | — | — |
| 2003-04-08 | $20.24 | $88.53 | 8,200 | — | — |
| 2003-04-07 | $20.30 | $88.79 | 3,800 | — | — |
| 2003-04-04 | $20.25 | $88.57 | 8,500 | — | — |
| 2003-04-03 | $20.12 | $88.00 | 6,300 | — | — |
| 2003-04-02 | $20.15 | $88.13 | 5,300 | — | — |
| 2003-04-01 | $20.20 | $88.35 | 3,500 | — | — |
| 2003-03-31 | $20.08 | $87.83 | 7,700 | — | — |
| 2003-03-28 | $20.05 | $87.70 | 1,300 | — | — |
| 2003-03-27 | $19.90 | $87.04 | 3,000 | — | — |
| 2003-03-26 | $20.05 | $87.70 | 3,000 | — | — |
| 2003-03-25 | $20.00 | $87.48 | 2,000 | — | — |
| 2003-03-24 | $19.92 | $87.13 | 4,400 | — | — |
| 2003-03-21 | $20.00 | $87.48 | 2,000 | — | — |
| 2003-03-20 | $20.02 | $87.57 | 1,800 | — | — |
| 2003-03-19 | $20.03 | $87.61 | 6,700 | — | — |
| 2003-03-18 | $19.95 | $87.26 | 14,200 | — | — |
| 2003-03-17 | $20.20 | $88.35 | 5,000 | — | — |
| 2003-03-14 | $20.20 | $88.35 | 6,000 | — | — |
| 2003-03-13 | $20.11 | $87.96 | 2,300 | — | — |
| 2003-03-12 | $20.35 | $89.01 | 3,400 | — | — |
| 2003-03-11 | $20.35 | $89.01 | 5,900 | — | — |
| 2003-03-10 | $20.47 | $89.53 | 4,900 | — | — |
| 2003-03-07 | $20.45 | $89.45 | 3,800 | — | — |
| 2003-03-06 | $20.35 | $89.01 | 6,500 | — | — |
| 2003-03-05 | $20.50 | $89.66 | 3,700 | — | — |
| 2003-03-04 | $20.45 | $88.00 | 5,200 | — | — |
| 2003-03-03 | $20.10 | $86.50 | 4,200 | — | — |
| 2003-02-28 | $20.05 | $86.28 | 4,000 | — | — |
| 2003-02-27 | $20.05 | $86.28 | 10,800 | — | — |
| 2003-02-26 | $19.98 | $85.98 | 7,100 | — | — |
| 2003-02-25 | $19.93 | $85.76 | 5,100 | — | — |
| 2003-02-24 | $19.92 | $85.72 | 13,900 | — | — |
| 2003-02-21 | $19.96 | $85.89 | 6,400 | — | — |
| 2003-02-20 | $19.88 | $85.55 | 4,700 | — | — |
| 2003-02-19 | $19.85 | $85.42 | 600 | — | — |
| 2003-02-18 | $19.76 | $85.03 | 16,200 | — | — |
| 2003-02-14 | $19.95 | $85.85 | 3,800 | — | — |
| 2003-02-13 | $19.86 | $85.46 | 2,300 | — | — |
| 2003-02-12 | $19.76 | $85.03 | 14,100 | — | — |
| 2003-02-11 | $19.78 | $85.12 | 5,600 | — | — |
| 2003-02-10 | $19.64 | $84.52 | 13,400 | — | — |
| 2003-02-07 | $19.76 | $85.03 | 7,600 | — | — |
| 2003-02-06 | $19.98 | $85.98 | 3,200 | — | — |
| 2003-02-05 | $19.95 | $85.85 | 4,500 | — | — |
| 2003-02-04 | $19.84 | $85.38 | 3,600 | — | — |
| 2003-02-03 | $19.68 | $84.69 | 4,700 | — | — |
| 2003-01-31 | $19.81 | $85.25 | 3,300 | — | — |
| 2003-01-30 | $19.70 | $84.78 | 3,200 | — | — |
| 2003-01-29 | $19.83 | $85.33 | 7,100 | — | — |
| 2003-01-28 | $19.83 | $85.33 | 9,300 | — | — |
| 2003-01-27 | $19.74 | $84.95 | 4,700 | — | — |
| 2003-01-24 | $19.80 | $85.21 | 7,700 | — | — |
| 2003-01-23 | $19.85 | $85.42 | 4,000 | — | — |
| 2003-01-22 | $19.67 | $84.65 | 2,000 | — | — |
| 2003-01-21 | $19.64 | $84.52 | 8,000 | — | — |
| 2003-01-17 | $19.66 | $84.60 | 4,300 | — | — |
| 2003-01-16 | $19.54 | $84.09 | 9,100 | — | — |
| 2003-01-15 | $19.70 | $84.78 | 4,100 | — | — |
| 2003-01-14 | $19.60 | $84.34 | 6,400 | — | — |
| 2003-01-13 | $19.64 | $84.52 | 8,100 | — | — |
| 2003-01-10 | $19.40 | $83.48 | 3,500 | — | — |
| 2003-01-09 | $19.50 | $83.91 | 5,400 | — | — |
| 2003-01-08 | $19.52 | $84.00 | 5,300 | — | — |
| 2003-01-07 | $19.49 | $83.87 | 2,800 | — | — |
| 2003-01-06 | $19.42 | $83.57 | 6,400 | — | — |
| 2003-01-03 | $19.25 | $82.84 | 2,700 | — | — |
| 2003-01-02 | $19.20 | $82.62 | 3,000 | — | — |