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 | $15.39 | $64.26 | 25,500 | — | — |
| 2003-12-30 | $15.36 | $64.13 | 17,900 | — | — |
| 2003-12-29 | $15.36 | $64.13 | 15,400 | — | — |
| 2003-12-26 | $15.42 | $64.38 | 6,600 | — | — |
| 2003-12-24 | $15.29 | $63.84 | 2,700 | — | — |
| 2003-12-23 | $15.30 | $63.88 | 16,300 | — | — |
| 2003-12-22 | $15.30 | $63.88 | 18,400 | — | — |
| 2003-12-19 | $15.30 | $63.88 | 21,000 | — | — |
| 2003-12-18 | $15.12 | $63.13 | 13,200 | — | — |
| 2003-12-17 | $15.20 | $63.46 | 10,500 | — | — |
| 2003-12-16 | $15.47 | $62.36 | 13,700 | — | — |
| 2003-12-15 | $15.56 | $62.72 | 9,200 | — | — |
| 2003-12-12 | $15.41 | $62.12 | 6,300 | — | — |
| 2003-12-11 | $15.35 | $61.88 | 17,600 | — | — |
| 2003-12-10 | $15.42 | $62.16 | 7,600 | — | — |
| 2003-12-09 | $15.33 | $61.80 | 3,900 | — | — |
| 2003-12-08 | $15.27 | $61.55 | 18,800 | — | — |
| 2003-12-05 | $15.24 | $61.43 | 7,400 | — | — |
| 2003-12-04 | $15.39 | $62.04 | 9,100 | — | — |
| 2003-12-03 | $15.31 | $61.72 | 7,000 | — | — |
| 2003-12-02 | $15.18 | $61.19 | 10,800 | — | — |
| 2003-12-01 | $15.18 | $61.19 | 17,900 | — | — |
| 2003-11-28 | $15.15 | $61.07 | 1,700 | — | — |
| 2003-11-26 | $15.20 | $61.27 | 2,400 | — | — |
| 2003-11-25 | $15.24 | $61.43 | 4,900 | — | — |
| 2003-11-24 | $15.16 | $61.11 | 6,400 | — | — |
| 2003-11-21 | $15.13 | $60.99 | 12,700 | — | — |
| 2003-11-20 | $15.40 | $62.08 | 8,000 | — | — |
| 2003-11-19 | $15.26 | $61.51 | 7,900 | — | — |
| 2003-11-18 | $15.31 | $61.72 | 14,700 | — | — |
| 2003-11-17 | $15.16 | $61.11 | 8,300 | — | — |
| 2003-11-14 | $15.14 | $61.03 | 1,600 | — | — |
| 2003-11-13 | $15.17 | $61.15 | 2,200 | — | — |
| 2003-11-12 | $15.16 | $61.11 | 5,800 | — | — |
| 2003-11-11 | $15.04 | $60.63 | 11,000 | — | — |
| 2003-11-10 | $15.00 | $60.47 | 8,900 | — | — |
| 2003-11-07 | $15.08 | $60.79 | 10,000 | — | — |
| 2003-11-06 | $15.07 | $60.75 | 3,900 | — | — |
| 2003-11-05 | $15.07 | $60.75 | 9,000 | — | — |
| 2003-11-04 | $15.18 | $61.19 | 22,800 | — | — |
| 2003-11-03 | $15.08 | $60.79 | 17,200 | — | — |
| 2003-10-31 | $15.10 | $60.87 | 8,400 | — | — |
| 2003-10-30 | $15.10 | $60.87 | 6,800 | — | — |
| 2003-10-29 | $15.09 | $60.83 | 13,000 | — | — |
| 2003-10-28 | $15.16 | $61.11 | 8,600 | — | — |
| 2003-10-27 | $15.05 | $60.67 | 3,700 | — | — |
| 2003-10-24 | $15.10 | $60.87 | 2,900 | — | — |
| 2003-10-23 | $15.12 | $60.95 | 19,800 | — | — |
| 2003-10-22 | $15.09 | $60.83 | 5,100 | — | — |
| 2003-10-21 | $15.06 | $60.71 | 14,200 | — | — |
| 2003-10-20 | $15.07 | $60.75 | 5,300 | — | — |
| 2003-10-17 | $15.07 | $60.75 | 5,700 | — | — |
| 2003-10-16 | $15.06 | $60.71 | 4,000 | — | — |
| 2003-10-15 | $15.09 | $60.83 | 12,100 | — | — |
| 2003-10-14 | $15.15 | $61.07 | 5,500 | — | — |
| 2003-10-13 | $15.05 | $60.67 | 5,900 | — | — |
| 2003-10-10 | $15.11 | $60.91 | 4,300 | — | — |
| 2003-10-09 | $15.11 | $60.91 | 4,800 | — | — |
| 2003-10-08 | $15.01 | $60.51 | 8,800 | — | — |
| 2003-10-07 | $15.18 | $61.19 | 3,100 | — | — |
| 2003-10-06 | $15.07 | $60.75 | 4,600 | — | — |
| 2003-10-03 | $15.11 | $60.91 | 13,200 | — | — |
| 2003-10-02 | $15.30 | $61.68 | 14,700 | — | — |
| 2003-10-01 | $15.47 | $62.36 | 19,500 | — | — |
| 2003-09-30 | $15.34 | $61.84 | 5,400 | — | — |
| 2003-09-29 | $15.35 | $61.88 | 13,500 | — | — |
| 2003-09-26 | $15.19 | $61.23 | 6,900 | — | — |
| 2003-09-25 | $15.02 | $60.55 | 8,500 | — | — |
| 2003-09-24 | $15.00 | $60.47 | 6,700 | — | — |
| 2003-09-23 | $15.08 | $60.79 | 6,000 | — | — |
| 2003-09-22 | $15.04 | $60.63 | 6,700 | — | — |
| 2003-09-19 | $15.00 | $60.47 | 5,500 | — | — |
| 2003-09-18 | $15.01 | $60.51 | 14,800 | — | — |
| 2003-09-17 | $14.89 | $60.02 | 3,400 | — | — |
| 2003-09-16 | $14.86 | $59.90 | 14,900 | — | — |
| 2003-09-15 | $14.83 | $59.78 | 9,500 | — | — |
| 2003-09-12 | $15.03 | $60.59 | 7,100 | — | — |
| 2003-09-11 | $14.89 | $60.02 | 8,300 | — | — |
| 2003-09-10 | $14.80 | $59.66 | 7,500 | — | — |
| 2003-09-09 | $14.79 | $59.62 | 7,100 | — | — |
| 2003-09-08 | $14.78 | $59.58 | 10,000 | — | — |
| 2003-09-05 | $14.70 | $59.26 | 12,700 | — | — |
| 2003-09-04 | $14.68 | $59.18 | 19,200 | — | — |
| 2003-09-03 | $14.61 | $58.89 | 7,400 | — | — |
| 2003-09-02 | $14.90 | $59.14 | 5,900 | — | — |
| 2003-08-29 | $14.95 | $59.33 | 14,200 | — | — |
| 2003-08-28 | $14.99 | $59.49 | 10,600 | — | — |
| 2003-08-27 | $14.83 | $58.86 | 4,200 | — | — |
| 2003-08-26 | $14.86 | $58.98 | 12,400 | — | — |
| 2003-08-25 | $14.80 | $58.74 | 7,400 | — | — |
| 2003-08-22 | $14.90 | $59.14 | 8,000 | — | — |
| 2003-08-21 | $14.80 | $58.74 | 6,800 | — | — |
| 2003-08-20 | $14.84 | $58.90 | 5,600 | — | — |
| 2003-08-19 | $14.87 | $59.02 | 8,400 | — | — |
| 2003-08-18 | $14.78 | $58.66 | 14,100 | — | — |
| 2003-08-15 | $14.66 | $58.18 | 3,400 | — | — |
| 2003-08-14 | $14.77 | $58.62 | 16,500 | — | — |
| 2003-08-13 | $14.79 | $58.70 | 6,700 | — | — |
| 2003-08-12 | $14.89 | $59.10 | 9,000 | — | — |
| 2003-08-11 | $14.85 | $58.94 | 12,000 | — | — |
| 2003-08-08 | $14.80 | $58.74 | 12,100 | — | — |
| 2003-08-07 | $14.80 | $58.74 | 10,600 | — | — |
| 2003-08-06 | $14.72 | $58.42 | 10,800 | — | — |
| 2003-08-05 | $14.82 | $58.82 | 15,600 | — | — |
| 2003-08-04 | $14.61 | $57.98 | 21,300 | — | — |
| 2003-08-01 | $14.63 | $58.06 | 14,300 | — | — |
| 2003-07-31 | $14.75 | $58.54 | 25,000 | — | — |
| 2003-07-30 | $14.90 | $59.14 | 29,300 | — | — |
| 2003-07-29 | $14.90 | $59.14 | 16,300 | — | — |
| 2003-07-28 | $14.98 | $59.45 | 62,400 | — | — |
| 2003-07-25 | $15.03 | $59.65 | 6,400 | — | — |
| 2003-07-24 | $15.05 | $59.73 | 8,800 | — | — |
| 2003-07-23 | $14.99 | $59.49 | 4,500 | — | — |
| 2003-07-22 | $14.95 | $59.33 | 9,800 | — | — |
| 2003-07-21 | $15.10 | $59.93 | 14,200 | — | — |
| 2003-07-18 | $15.16 | $60.17 | 7,300 | — | — |
| 2003-07-17 | $15.20 | $60.33 | 17,300 | — | — |
| 2003-07-16 | $15.37 | $61.00 | 18,600 | — | — |
| 2003-07-15 | $15.59 | $61.87 | 43,200 | — | — |
| 2003-07-14 | $15.68 | $62.23 | 4,500 | — | — |
| 2003-07-11 | $15.70 | $62.31 | 6,600 | — | — |
| 2003-07-10 | $15.63 | $62.03 | 4,400 | — | — |
| 2003-07-09 | $15.51 | $61.56 | 7,200 | — | — |
| 2003-07-08 | $15.52 | $61.60 | 7,600 | — | — |
| 2003-07-07 | $15.50 | $61.52 | 16,400 | — | — |
| 2003-07-03 | $15.67 | $62.19 | 8,500 | — | — |
| 2003-07-02 | $15.72 | $62.39 | 3,900 | — | — |
| 2003-07-01 | $15.65 | $62.11 | 8,600 | — | — |
| 2003-06-30 | $15.70 | $62.31 | 12,000 | — | — |
| 2003-06-27 | $15.78 | $62.63 | 9,500 | — | — |
| 2003-06-26 | $15.82 | $62.79 | 10,200 | — | — |
| 2003-06-25 | $15.80 | $62.71 | 18,500 | — | — |
| 2003-06-24 | $15.76 | $62.55 | 6,400 | — | — |
| 2003-06-23 | $15.70 | $62.31 | 5,200 | — | — |
| 2003-06-20 | $15.72 | $62.39 | 17,300 | — | — |
| 2003-06-19 | $15.75 | $62.51 | 34,700 | — | — |
| 2003-06-18 | $15.88 | $63.03 | 11,400 | — | — |
| 2003-06-17 | $15.77 | $62.59 | 25,600 | — | — |
| 2003-06-16 | $15.70 | $62.31 | 23,300 | — | — |
| 2003-06-13 | $15.77 | $62.59 | 9,000 | — | — |
| 2003-06-12 | $15.71 | $62.35 | 12,300 | — | — |
| 2003-06-11 | $15.78 | $62.63 | 15,000 | — | — |
| 2003-06-10 | $15.76 | $62.55 | 5,500 | — | — |
| 2003-06-09 | $15.74 | $62.47 | 6,100 | — | — |
| 2003-06-06 | $15.70 | $62.31 | 16,600 | — | — |
| 2003-06-05 | $15.75 | $62.51 | 6,700 | — | — |
| 2003-06-04 | $15.76 | $62.55 | 13,000 | — | — |
| 2003-06-03 | $15.92 | $63.18 | 12,000 | — | — |
| 2003-06-02 | $15.93 | $63.22 | 8,700 | — | — |
| 2003-05-30 | $15.88 | $63.03 | 6,000 | — | — |
| 2003-05-29 | $15.75 | $62.51 | 8,700 | — | — |
| 2003-05-28 | $15.65 | $62.11 | 10,300 | — | — |
| 2003-05-27 | $15.95 | $62.40 | 14,700 | — | — |
| 2003-05-23 | $16.03 | $62.71 | 13,200 | — | — |
| 2003-05-22 | $15.91 | $62.24 | 14,500 | — | — |
| 2003-05-21 | $15.96 | $62.44 | 7,700 | — | — |
| 2003-05-20 | $15.82 | $61.89 | 13,600 | — | — |
| 2003-05-19 | $15.75 | $61.62 | 11,800 | — | — |
| 2003-05-16 | $15.78 | $61.73 | 12,600 | — | — |
| 2003-05-15 | $15.80 | $61.81 | 7,600 | — | — |
| 2003-05-14 | $15.88 | $62.12 | 9,800 | — | — |
| 2003-05-13 | $15.68 | $61.34 | 6,300 | — | — |
| 2003-05-12 | $15.66 | $61.26 | 6,200 | — | — |
| 2003-05-09 | $15.66 | $61.26 | 4,700 | — | — |
| 2003-05-08 | $15.69 | $61.38 | 5,900 | — | — |
| 2003-05-07 | $15.68 | $61.34 | 5,100 | — | — |
| 2003-05-06 | $15.60 | $61.03 | 16,700 | — | — |
| 2003-05-05 | $15.75 | $61.62 | 14,400 | — | — |
| 2003-05-02 | $15.55 | $60.83 | 8,700 | — | — |
| 2003-05-01 | $15.45 | $60.44 | 12,100 | — | — |
| 2003-04-30 | $15.38 | $60.17 | 4,200 | — | — |
| 2003-04-29 | $15.37 | $60.13 | 8,000 | — | — |
| 2003-04-28 | $15.35 | $60.05 | 3,300 | — | — |
| 2003-04-25 | $15.38 | $60.17 | 4,400 | — | — |
| 2003-04-24 | $15.30 | $59.86 | 9,300 | — | — |
| 2003-04-23 | $15.25 | $59.66 | 21,800 | — | — |
| 2003-04-22 | $15.43 | $60.36 | 8,200 | — | — |
| 2003-04-21 | $15.41 | $60.29 | 5,500 | — | — |
| 2003-04-17 | $15.40 | $60.25 | 7,800 | — | — |
| 2003-04-16 | $15.46 | $60.48 | 5,800 | — | — |
| 2003-04-15 | $15.33 | $59.97 | 9,200 | — | — |
| 2003-04-14 | $15.39 | $60.21 | 11,500 | — | — |
| 2003-04-11 | $15.29 | $59.82 | 11,500 | — | — |
| 2003-04-10 | $15.26 | $59.70 | 1,500 | — | — |
| 2003-04-09 | $15.30 | $59.86 | 3,200 | — | — |
| 2003-04-08 | $15.30 | $59.86 | 5,100 | — | — |
| 2003-04-07 | $15.38 | $60.17 | 3,900 | — | — |
| 2003-04-04 | $15.38 | $60.17 | 5,400 | — | — |
| 2003-04-03 | $15.36 | $60.09 | 8,600 | — | — |
| 2003-04-02 | $15.31 | $59.89 | 9,200 | — | — |
| 2003-04-01 | $15.27 | $59.74 | 10,900 | — | — |
| 2003-03-31 | $15.16 | $59.31 | 3,500 | — | — |
| 2003-03-28 | $15.18 | $59.39 | 8,100 | — | — |
| 2003-03-27 | $15.15 | $59.27 | 4,000 | — | — |
| 2003-03-26 | $15.20 | $59.46 | 8,100 | — | — |
| 2003-03-25 | $15.06 | $58.92 | 18,100 | — | — |
| 2003-03-24 | $15.13 | $59.19 | 8,900 | — | — |
| 2003-03-21 | $15.18 | $59.39 | 7,300 | — | — |
| 2003-03-20 | $15.14 | $59.23 | 9,400 | — | — |
| 2003-03-19 | $15.15 | $59.27 | 19,800 | — | — |
| 2003-03-18 | $15.14 | $59.23 | 16,300 | — | — |
| 2003-03-17 | $15.18 | $59.39 | 12,600 | — | — |
| 2003-03-14 | $15.22 | $59.54 | 10,700 | — | — |
| 2003-03-13 | $15.31 | $59.89 | 7,700 | — | — |
| 2003-03-12 | $15.25 | $59.66 | 20,300 | — | — |
| 2003-03-11 | $15.42 | $60.32 | 9,600 | — | — |
| 2003-03-10 | $15.30 | $59.86 | 8,600 | — | — |
| 2003-03-07 | $15.50 | $60.64 | 18,100 | — | — |
| 2003-03-06 | $15.43 | $60.36 | 11,700 | — | — |
| 2003-03-05 | $15.31 | $59.89 | 12,800 | — | — |
| 2003-03-04 | $15.47 | $59.63 | 12,900 | — | — |
| 2003-03-03 | $15.50 | $59.74 | 16,300 | — | — |
| 2003-02-28 | $15.38 | $59.28 | 4,600 | — | — |
| 2003-02-27 | $15.30 | $58.97 | 11,400 | — | — |
| 2003-02-26 | $15.40 | $59.36 | 16,700 | — | — |
| 2003-02-25 | $15.15 | $58.39 | 20,900 | — | — |
| 2003-02-24 | $15.23 | $58.70 | 16,700 | — | — |
| 2003-02-21 | $15.21 | $58.63 | 6,300 | — | — |
| 2003-02-20 | $15.18 | $58.51 | 19,200 | — | — |
| 2003-02-19 | $15.20 | $58.59 | 16,100 | — | — |
| 2003-02-18 | $15.25 | $58.78 | 17,000 | — | — |
| 2003-02-14 | $15.20 | $58.59 | 8,900 | — | — |
| 2003-02-13 | $15.19 | $58.55 | 4,900 | — | — |
| 2003-02-12 | $15.24 | $58.74 | 17,700 | — | — |
| 2003-02-11 | $15.22 | $58.66 | 17,200 | — | — |
| 2003-02-10 | $15.09 | $58.16 | 4,700 | — | — |
| 2003-02-07 | $15.14 | $58.36 | 12,700 | — | — |
| 2003-02-06 | $15.10 | $58.20 | 9,300 | — | — |
| 2003-02-05 | $15.15 | $58.39 | 10,200 | — | — |
| 2003-02-04 | $15.12 | $58.28 | 13,100 | — | — |
| 2003-02-03 | $15.24 | $58.74 | 6,800 | — | — |
| 2003-01-31 | $15.18 | $58.51 | 6,000 | — | — |
| 2003-01-30 | $15.20 | $58.59 | 14,400 | — | — |
| 2003-01-29 | $15.20 | $58.59 | 6,100 | — | — |
| 2003-01-28 | $15.27 | $58.86 | 11,900 | — | — |
| 2003-01-27 | $15.20 | $58.59 | 3,300 | — | — |
| 2003-01-24 | $15.20 | $58.59 | 28,600 | — | — |
| 2003-01-23 | $15.15 | $58.39 | 5,600 | — | — |
| 2003-01-22 | $15.23 | $58.70 | 13,300 | — | — |
| 2003-01-21 | $15.10 | $58.20 | 12,200 | — | — |
| 2003-01-17 | $15.18 | $58.51 | 13,000 | — | — |
| 2003-01-16 | $15.10 | $58.20 | 4,600 | — | — |
| 2003-01-15 | $15.22 | $58.66 | 9,400 | — | — |
| 2003-01-14 | $15.25 | $58.78 | 25,700 | — | — |
| 2003-01-13 | $14.89 | $57.39 | 18,300 | — | — |
| 2003-01-10 | $14.84 | $57.20 | 4,200 | — | — |
| 2003-01-09 | $14.93 | $57.55 | 6,000 | — | — |
| 2003-01-08 | $14.95 | $57.62 | 5,900 | — | — |
| 2003-01-07 | $14.96 | $57.66 | 8,000 | — | — |
| 2003-01-06 | $14.82 | $57.12 | 1,200 | — | — |
| 2003-01-03 | $14.77 | $56.93 | 10,900 | — | — |
| 2003-01-02 | $14.72 | $56.74 | 5,500 | — | — |