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
- 1985-11-20 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 | $20.58 | $24.69 | 341,200 | — | — |
| 2003-12-30 | $20.84 | $25.00 | 439,400 | — | — |
| 2003-12-29 | $20.90 | $25.07 | 643,200 | — | — |
| 2003-12-26 | $20.65 | $24.77 | 119,800 | — | — |
| 2003-12-24 | $20.89 | $25.06 | 122,000 | — | — |
| 2003-12-23 | $20.85 | $25.01 | 361,400 | — | — |
| 2003-12-22 | $20.98 | $25.17 | 455,800 | — | — |
| 2003-12-19 | $20.87 | $25.04 | 497,800 | — | — |
| 2003-12-18 | $21.10 | $25.31 | 479,100 | — | — |
| 2003-12-17 | $21.00 | $25.19 | 403,500 | — | — |
| 2003-12-16 | $21.26 | $25.51 | 419,200 | — | — |
| 2003-12-15 | $21.05 | $25.25 | 528,100 | — | — |
| 2003-12-12 | $21.73 | $26.07 | 398,700 | — | — |
| 2003-12-11 | $21.50 | $25.79 | 480,500 | — | — |
| 2003-12-10 | $21.00 | $25.19 | 395,600 | — | — |
| 2003-12-09 | $21.15 | $25.37 | 355,700 | — | — |
| 2003-12-08 | $21.97 | $26.36 | 415,400 | — | — |
| 2003-12-05 | $21.26 | $25.51 | 610,900 | — | — |
| 2003-12-04 | $21.45 | $25.73 | 624,300 | — | — |
| 2003-12-03 | $21.91 | $26.29 | 636,700 | — | — |
| 2003-12-02 | $21.20 | $25.43 | 366,100 | — | — |
| 2003-12-01 | $21.11 | $25.33 | 409,400 | — | — |
| 2003-11-28 | $20.72 | $24.86 | 135,300 | — | — |
| 2003-11-26 | $20.77 | $24.92 | 312,500 | — | — |
| 2003-11-25 | $20.75 | $24.89 | 410,100 | — | — |
| 2003-11-24 | $21.00 | $25.19 | 498,700 | — | — |
| 2003-11-21 | $20.03 | $24.03 | 223,300 | — | — |
| 2003-11-20 | $19.67 | $23.60 | 206,200 | — | — |
| 2003-11-19 | $19.82 | $23.78 | 184,500 | — | — |
| 2003-11-18 | $19.55 | $23.45 | 209,800 | — | — |
| 2003-11-17 | $19.80 | $23.75 | 321,700 | — | — |
| 2003-11-14 | $19.67 | $23.60 | 194,800 | — | — |
| 2003-11-13 | $20.26 | $24.26 | 389,000 | — | — |
| 2003-11-12 | $20.35 | $24.37 | 367,900 | — | — |
| 2003-11-11 | $19.85 | $23.77 | 206,800 | — | — |
| 2003-11-10 | $19.67 | $23.56 | 225,400 | — | — |
| 2003-11-07 | $20.21 | $24.20 | 280,700 | — | — |
| 2003-11-06 | $19.96 | $23.90 | 450,500 | — | — |
| 2003-11-05 | $20.14 | $24.12 | 573,000 | — | — |
| 2003-11-04 | $20.50 | $24.55 | 343,100 | — | — |
| 2003-11-03 | $20.37 | $24.40 | 331,100 | — | — |
| 2003-10-31 | $19.83 | $23.75 | 543,400 | — | — |
| 2003-10-30 | $19.54 | $23.40 | 801,700 | — | — |
| 2003-10-29 | $18.99 | $22.74 | 232,700 | — | — |
| 2003-10-28 | $19.20 | $22.99 | 221,200 | — | — |
| 2003-10-27 | $18.79 | $22.50 | 145,500 | — | — |
| 2003-10-24 | $18.74 | $22.44 | 231,100 | — | — |
| 2003-10-23 | $18.89 | $22.62 | 221,900 | — | — |
| 2003-10-22 | $18.99 | $22.74 | 661,600 | — | — |
| 2003-10-21 | $19.34 | $23.16 | 199,900 | — | — |
| 2003-10-20 | $18.94 | $22.68 | 310,900 | — | — |
| 2003-10-17 | $19.16 | $22.95 | 532,600 | — | — |
| 2003-10-16 | $19.50 | $23.35 | 377,000 | — | — |
| 2003-10-15 | $19.26 | $23.07 | 331,500 | — | — |
| 2003-10-14 | $19.28 | $23.09 | 335,000 | — | — |
| 2003-10-13 | $19.03 | $22.79 | 311,100 | — | — |
| 2003-10-10 | $18.32 | $21.94 | 258,500 | — | — |
| 2003-10-09 | $18.56 | $22.23 | 252,900 | — | — |
| 2003-10-08 | $18.30 | $21.92 | 275,100 | — | — |
| 2003-10-07 | $18.48 | $22.13 | 222,200 | — | — |
| 2003-10-06 | $18.60 | $22.28 | 104,300 | — | — |
| 2003-10-03 | $18.40 | $22.04 | 300,900 | — | — |
| 2003-10-02 | $17.88 | $21.41 | 148,300 | — | — |
| 2003-10-01 | $17.96 | $21.51 | 411,400 | — | — |
| 2003-09-30 | $17.39 | $20.83 | 387,000 | — | — |
| 2003-09-29 | $17.70 | $21.20 | 469,900 | — | — |
| 2003-09-26 | $17.79 | $21.31 | 475,300 | — | — |
| 2003-09-25 | $17.94 | $21.49 | 503,400 | — | — |
| 2003-09-24 | $18.43 | $22.07 | 254,500 | — | — |
| 2003-09-23 | $18.83 | $22.55 | 777,600 | — | — |
| 2003-09-22 | $18.90 | $22.64 | 411,700 | — | — |
| 2003-09-19 | $19.00 | $22.75 | 344,000 | — | — |
| 2003-09-18 | $18.91 | $22.65 | 287,800 | — | — |
| 2003-09-17 | $18.87 | $22.60 | 529,600 | — | — |
| 2003-09-16 | $18.74 | $22.44 | 383,300 | — | — |
| 2003-09-15 | $18.28 | $21.89 | 261,800 | — | — |
| 2003-09-12 | $18.25 | $21.86 | 356,400 | — | — |
| 2003-09-11 | $18.12 | $21.70 | 234,500 | — | — |
| 2003-09-10 | $17.95 | $21.50 | 386,000 | — | — |
| 2003-09-09 | $18.82 | $22.54 | 474,700 | — | — |
| 2003-09-08 | $18.66 | $22.35 | 846,600 | — | — |
| 2003-09-05 | $18.30 | $21.92 | 323,200 | — | — |
| 2003-09-04 | $18.72 | $22.42 | 414,000 | — | — |
| 2003-09-03 | $19.01 | $22.77 | 316,600 | — | — |
| 2003-09-02 | $19.18 | $22.93 | 423,600 | — | — |
| 2003-08-29 | $18.68 | $22.33 | 301,300 | — | — |
| 2003-08-28 | $18.49 | $22.10 | 421,800 | — | — |
| 2003-08-27 | $18.27 | $21.84 | 367,500 | — | — |
| 2003-08-26 | $18.35 | $21.94 | 366,800 | — | — |
| 2003-08-25 | $18.21 | $21.77 | 702,200 | — | — |
| 2003-08-22 | $19.07 | $22.80 | 150,500 | — | — |
| 2003-08-21 | $19.31 | $23.08 | 363,200 | — | — |
| 2003-08-20 | $18.95 | $22.65 | 197,700 | — | — |
| 2003-08-19 | $18.85 | $22.53 | 225,200 | — | — |
| 2003-08-18 | $18.79 | $22.46 | 188,500 | — | — |
| 2003-08-15 | $18.59 | $22.22 | 132,300 | — | — |
| 2003-08-14 | $18.42 | $22.02 | 218,800 | — | — |
| 2003-08-13 | $18.31 | $21.89 | 183,200 | — | — |
| 2003-08-12 | $18.44 | $22.04 | 183,700 | — | — |
| 2003-08-11 | $18.39 | $21.98 | 231,800 | — | — |
| 2003-08-08 | $18.00 | $21.52 | 217,300 | — | — |
| 2003-08-07 | $17.95 | $21.46 | 319,500 | — | — |
| 2003-08-06 | $18.00 | $21.52 | 411,300 | — | — |
| 2003-08-05 | $18.06 | $21.59 | 396,000 | — | — |
| 2003-08-04 | $18.31 | $21.89 | 403,200 | — | — |
| 2003-08-01 | $18.59 | $22.22 | 417,200 | — | — |
| 2003-07-31 | $18.64 | $22.28 | 259,300 | — | — |
| 2003-07-30 | $18.52 | $22.14 | 281,100 | — | — |
| 2003-07-29 | $18.32 | $21.90 | 356,200 | — | — |
| 2003-07-28 | $18.06 | $21.59 | 431,900 | — | — |
| 2003-07-25 | $18.30 | $21.88 | 1,011,900 | — | — |
| 2003-07-24 | $17.68 | $21.14 | 627,700 | — | — |
| 2003-07-23 | $17.15 | $20.50 | 549,000 | — | — |
| 2003-07-22 | $17.01 | $20.33 | 403,100 | — | — |
| 2003-07-21 | $16.71 | $19.98 | 302,000 | — | — |
| 2003-07-18 | $16.76 | $20.04 | 215,500 | — | — |
| 2003-07-17 | $16.53 | $19.76 | 186,400 | — | — |
| 2003-07-16 | $17.00 | $20.32 | 243,500 | — | — |
| 2003-07-15 | $17.00 | $20.32 | 434,800 | — | — |
| 2003-07-14 | $17.38 | $20.78 | 312,200 | — | — |
| 2003-07-11 | $17.25 | $20.62 | 176,400 | — | — |
| 2003-07-10 | $16.91 | $20.21 | 399,600 | — | — |
| 2003-07-09 | $17.15 | $20.50 | 1,180,500 | — | — |
| 2003-07-08 | $17.67 | $21.12 | 661,400 | — | — |
| 2003-07-07 | $17.65 | $21.10 | 814,000 | — | — |
| 2003-07-03 | $17.61 | $21.05 | 219,000 | — | — |
| 2003-07-02 | $17.84 | $21.33 | 793,900 | — | — |
| 2003-07-01 | $17.86 | $21.35 | 1,221,900 | — | — |
| 2003-06-30 | $17.79 | $21.27 | 432,900 | — | — |
| 2003-06-27 | $17.76 | $21.23 | 1,128,600 | — | — |
| 2003-06-26 | $17.77 | $21.24 | 484,200 | — | — |
| 2003-06-25 | $17.14 | $20.49 | 584,500 | — | — |
| 2003-06-24 | $17.20 | $20.56 | 766,800 | — | — |
| 2003-06-23 | $16.33 | $19.52 | 411,700 | — | — |
| 2003-06-20 | $16.51 | $19.74 | 749,600 | — | — |
| 2003-06-19 | $16.12 | $19.27 | 464,900 | — | — |
| 2003-06-18 | $16.40 | $19.61 | 204,600 | — | — |
| 2003-06-17 | $16.20 | $19.37 | 327,100 | — | — |
| 2003-06-16 | $16.21 | $19.38 | 235,800 | — | — |
| 2003-06-13 | $16.20 | $19.37 | 635,700 | — | — |
| 2003-06-12 | $16.56 | $19.80 | 583,200 | — | — |
| 2003-06-11 | $16.10 | $19.25 | 524,800 | — | — |
| 2003-06-10 | $15.59 | $18.64 | 175,900 | — | — |
| 2003-06-09 | $15.30 | $18.29 | 348,300 | — | — |
| 2003-06-06 | $15.45 | $18.47 | 595,400 | — | — |
| 2003-06-05 | $15.33 | $18.33 | 676,100 | — | — |
| 2003-06-04 | $15.35 | $18.35 | 877,700 | — | — |
| 2003-06-03 | $15.13 | $18.09 | 683,600 | — | — |
| 2003-06-02 | $15.42 | $18.43 | 571,300 | — | — |
| 2003-05-30 | $15.11 | $18.06 | 412,500 | — | — |
| 2003-05-29 | $14.69 | $17.56 | 462,000 | — | — |
| 2003-05-28 | $14.29 | $17.08 | 510,600 | — | — |
| 2003-05-27 | $13.99 | $16.72 | 1,317,300 | — | — |
| 2003-05-23 | $13.47 | $16.10 | 209,100 | — | — |
| 2003-05-22 | $13.37 | $15.98 | 459,600 | — | — |
| 2003-05-21 | $13.22 | $15.80 | 365,000 | — | — |
| 2003-05-20 | $13.37 | $15.98 | 316,800 | — | — |
| 2003-05-19 | $13.17 | $15.74 | 204,600 | — | — |
| 2003-05-16 | $13.72 | $16.40 | 234,500 | — | — |
| 2003-05-15 | $13.76 | $16.45 | 312,600 | — | — |
| 2003-05-14 | $13.83 | $16.53 | 313,100 | — | — |
| 2003-05-13 | $13.84 | $16.54 | 228,000 | — | — |
| 2003-05-12 | $14.00 | $16.74 | 325,500 | — | — |
| 2003-05-09 | $13.90 | $16.62 | 266,900 | — | — |
| 2003-05-08 | $13.84 | $16.54 | 362,000 | — | — |
| 2003-05-07 | $14.03 | $16.77 | 439,200 | — | — |
| 2003-05-06 | $14.09 | $16.84 | 446,000 | — | — |
| 2003-05-05 | $13.64 | $16.31 | 444,500 | — | — |
| 2003-05-02 | $13.46 | $16.09 | 232,200 | — | — |
| 2003-05-01 | $13.16 | $15.73 | 518,600 | — | — |
| 2003-04-30 | $13.00 | $15.54 | 479,400 | — | — |
| 2003-04-29 | $12.97 | $15.50 | 214,100 | — | — |
| 2003-04-28 | $13.06 | $15.57 | 426,500 | — | — |
| 2003-04-25 | $12.96 | $15.45 | 426,300 | — | — |
| 2003-04-24 | $12.67 | $15.11 | 412,500 | — | — |
| 2003-04-23 | $13.23 | $15.77 | 734,700 | — | — |
| 2003-04-22 | $12.69 | $15.13 | 608,500 | — | — |
| 2003-04-21 | $12.45 | $14.84 | 353,900 | — | — |
| 2003-04-17 | $12.42 | $14.81 | 631,500 | — | — |
| 2003-04-16 | $11.95 | $14.25 | 1,171,800 | — | — |
| 2003-04-15 | $11.17 | $13.32 | 236,800 | — | — |
| 2003-04-14 | $11.08 | $13.21 | 309,600 | — | — |
| 2003-04-11 | $10.84 | $12.92 | 130,200 | — | — |
| 2003-04-10 | $10.89 | $12.98 | 172,200 | — | — |
| 2003-04-09 | $10.92 | $13.02 | 370,600 | — | — |
| 2003-04-08 | $11.08 | $13.21 | 224,700 | — | — |
| 2003-04-07 | $10.96 | $13.07 | 503,900 | — | — |
| 2003-04-04 | $10.94 | $13.04 | 289,400 | — | — |
| 2003-04-03 | $11.14 | $13.28 | 243,900 | — | — |
| 2003-04-02 | $11.18 | $13.33 | 275,600 | — | — |
| 2003-04-01 | $10.75 | $12.82 | 364,500 | — | — |
| 2003-03-31 | $10.59 | $12.63 | 230,900 | — | — |
| 2003-03-28 | $10.67 | $12.72 | 336,100 | — | — |
| 2003-03-27 | $10.94 | $13.04 | 578,400 | — | — |
| 2003-03-26 | $11.20 | $13.35 | 455,700 | — | — |
| 2003-03-25 | $11.20 | $13.35 | 382,500 | — | — |
| 2003-03-24 | $10.68 | $12.73 | 346,300 | — | — |
| 2003-03-21 | $11.33 | $13.51 | 337,000 | — | — |
| 2003-03-20 | $11.03 | $13.15 | 213,800 | — | — |
| 2003-03-19 | $10.89 | $12.98 | 255,000 | — | — |
| 2003-03-18 | $10.75 | $12.82 | 509,700 | — | — |
| 2003-03-17 | $10.44 | $12.45 | 720,800 | — | — |
| 2003-03-14 | $10.56 | $12.59 | 819,900 | — | — |
| 2003-03-13 | $10.05 | $11.98 | 815,300 | — | — |
| 2003-03-12 | $10.20 | $12.16 | 844,200 | — | — |
| 2003-03-11 | $10.42 | $12.42 | 626,200 | — | — |
| 2003-03-10 | $10.76 | $12.83 | 280,400 | — | — |
| 2003-03-07 | $11.22 | $13.38 | 486,600 | — | — |
| 2003-03-06 | $11.15 | $13.29 | 165,400 | — | — |
| 2003-03-05 | $11.20 | $13.35 | 295,500 | — | — |
| 2003-03-04 | $11.15 | $13.29 | 253,600 | — | — |
| 2003-03-03 | $11.40 | $13.59 | 367,000 | — | — |
| 2003-02-28 | $11.50 | $13.71 | 448,600 | — | — |
| 2003-02-27 | $11.82 | $14.09 | 254,200 | — | — |
| 2003-02-26 | $11.39 | $13.58 | 261,600 | — | — |
| 2003-02-25 | $11.85 | $14.13 | 274,700 | — | — |
| 2003-02-24 | $11.82 | $14.09 | 258,900 | — | — |
| 2003-02-21 | $12.09 | $14.41 | 318,500 | — | — |
| 2003-02-20 | $12.15 | $14.49 | 309,000 | — | — |
| 2003-02-19 | $11.93 | $14.22 | 286,300 | — | — |
| 2003-02-18 | $12.29 | $14.65 | 332,100 | — | — |
| 2003-02-14 | $11.50 | $13.71 | 404,800 | — | — |
| 2003-02-13 | $11.22 | $13.38 | 509,100 | — | — |
| 2003-02-12 | $11.86 | $14.14 | 285,100 | — | — |
| 2003-02-11 | $12.05 | $14.37 | 481,400 | — | — |
| 2003-02-10 | $12.17 | $14.51 | 496,700 | — | — |
| 2003-02-07 | $12.00 | $14.27 | 225,600 | — | — |
| 2003-02-06 | $12.27 | $14.59 | 298,200 | — | — |
| 2003-02-05 | $12.06 | $14.34 | 310,900 | — | — |
| 2003-02-04 | $12.25 | $14.56 | 336,200 | — | — |
| 2003-02-03 | $12.53 | $14.90 | 264,600 | — | — |
| 2003-01-31 | $12.34 | $14.67 | 572,400 | — | — |
| 2003-01-30 | $12.00 | $14.27 | 655,000 | — | — |
| 2003-01-29 | $12.63 | $15.01 | 326,300 | — | — |
| 2003-01-28 | $12.95 | $15.39 | 341,200 | — | — |
| 2003-01-27 | $12.46 | $14.81 | 422,000 | — | — |
| 2003-01-24 | $12.67 | $15.06 | 421,200 | — | — |
| 2003-01-23 | $13.09 | $15.56 | 302,100 | — | — |
| 2003-01-22 | $12.81 | $15.23 | 598,300 | — | — |
| 2003-01-21 | $12.85 | $15.28 | 607,000 | — | — |
| 2003-01-17 | $13.14 | $15.62 | 386,700 | — | — |
| 2003-01-16 | $13.34 | $15.86 | 1,809,300 | — | — |
| 2003-01-15 | $14.00 | $16.64 | 982,700 | — | — |
| 2003-01-14 | $14.85 | $17.65 | 750,200 | — | — |
| 2003-01-13 | $14.59 | $17.34 | 465,900 | — | — |
| 2003-01-10 | $14.35 | $17.06 | 595,300 | — | — |
| 2003-01-09 | $14.15 | $16.82 | 949,700 | — | — |
| 2003-01-08 | $13.91 | $16.54 | 607,500 | — | — |
| 2003-01-07 | $14.07 | $16.73 | 552,100 | — | — |
| 2003-01-06 | $13.92 | $16.55 | 980,600 | — | — |
| 2003-01-03 | $12.69 | $15.09 | 306,600 | — | — |
| 2003-01-02 | $12.71 | $15.11 | 466,000 | — | — |