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 2026-08-27
- 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 | $21.63 | $31.52 | 564,100 | — | — |
| 2003-12-30 | $21.52 | $31.36 | 308,000 | — | — |
| 2003-12-29 | $21.45 | $31.26 | 385,000 | — | — |
| 2003-12-26 | $21.37 | $31.14 | 90,200 | — | — |
| 2003-12-24 | $21.36 | $31.13 | 135,900 | — | — |
| 2003-12-23 | $21.41 | $31.20 | 735,000 | — | — |
| 2003-12-22 | $21.24 | $30.95 | 635,200 | — | — |
| 2003-12-19 | $21.00 | $30.60 | 778,200 | — | — |
| 2003-12-18 | $20.93 | $30.50 | 565,500 | — | — |
| 2003-12-17 | $20.79 | $30.30 | 410,800 | — | — |
| 2003-12-16 | $20.90 | $30.46 | 430,100 | — | — |
| 2003-12-15 | $21.11 | $30.76 | 582,400 | — | — |
| 2003-12-12 | $21.03 | $30.65 | 645,700 | — | — |
| 2003-12-11 | $21.15 | $30.82 | 712,500 | — | — |
| 2003-12-10 | $21.05 | $30.47 | 965,400 | — | — |
| 2003-12-09 | $21.01 | $30.41 | 1,381,900 | — | — |
| 2003-12-08 | $20.36 | $29.47 | 331,100 | — | — |
| 2003-12-05 | $20.45 | $29.60 | 406,600 | — | — |
| 2003-12-04 | $20.56 | $29.76 | 597,600 | — | — |
| 2003-12-03 | $20.50 | $29.68 | 701,200 | — | — |
| 2003-12-02 | $20.33 | $29.43 | 523,600 | — | — |
| 2003-12-01 | $20.45 | $29.60 | 464,400 | — | — |
| 2003-11-28 | $20.34 | $29.44 | 169,900 | — | — |
| 2003-11-26 | $20.32 | $29.42 | 373,800 | — | — |
| 2003-11-25 | $20.20 | $29.24 | 532,700 | — | — |
| 2003-11-24 | $20.10 | $29.10 | 626,000 | — | — |
| 2003-11-21 | $19.90 | $28.81 | 468,600 | — | — |
| 2003-11-20 | $19.81 | $28.68 | 451,600 | — | — |
| 2003-11-19 | $19.91 | $28.82 | 493,500 | — | — |
| 2003-11-18 | $19.87 | $28.76 | 574,500 | — | — |
| 2003-11-17 | $20.13 | $29.14 | 558,100 | — | — |
| 2003-11-14 | $20.45 | $29.60 | 452,100 | — | — |
| 2003-11-13 | $20.55 | $29.75 | 557,500 | — | — |
| 2003-11-12 | $20.55 | $29.75 | 910,100 | — | — |
| 2003-11-11 | $20.22 | $29.27 | 1,368,600 | — | — |
| 2003-11-10 | $19.97 | $28.91 | 759,000 | — | — |
| 2003-11-07 | $20.48 | $29.65 | 628,800 | — | — |
| 2003-11-06 | $20.55 | $29.75 | 453,800 | — | — |
| 2003-11-05 | $20.57 | $29.78 | 501,700 | — | — |
| 2003-11-04 | $20.74 | $30.02 | 465,300 | — | — |
| 2003-11-03 | $21.00 | $30.40 | 472,867 | — | — |
| 2003-10-31 | $20.89 | $30.24 | 400,800 | — | — |
| 2003-10-30 | $20.98 | $30.37 | 751,100 | — | — |
| 2003-10-29 | $20.75 | $30.04 | 476,700 | — | — |
| 2003-10-28 | $20.88 | $30.23 | 528,600 | — | — |
| 2003-10-27 | $20.72 | $29.99 | 707,700 | — | — |
| 2003-10-24 | $20.40 | $29.53 | 621,900 | — | — |
| 2003-10-23 | $20.30 | $29.39 | 671,100 | — | — |
| 2003-10-22 | $20.31 | $29.40 | 493,000 | — | — |
| 2003-10-21 | $20.60 | $29.82 | 681,300 | — | — |
| 2003-10-20 | $20.83 | $30.15 | 1,278,000 | — | — |
| 2003-10-17 | $21.18 | $30.66 | 700,700 | — | — |
| 2003-10-16 | $21.50 | $31.12 | 741,900 | — | — |
| 2003-10-15 | $21.75 | $31.49 | 526,700 | — | — |
| 2003-10-14 | $21.88 | $31.67 | 350,600 | — | — |
| 2003-10-13 | $21.97 | $31.80 | 689,300 | — | — |
| 2003-10-10 | $21.84 | $31.62 | 565,600 | — | — |
| 2003-10-09 | $22.39 | $32.41 | 511,700 | — | — |
| 2003-10-08 | $22.19 | $32.12 | 303,200 | — | — |
| 2003-10-07 | $22.36 | $32.37 | 373,700 | — | — |
| 2003-10-06 | $22.27 | $32.24 | 409,500 | — | — |
| 2003-10-03 | $22.38 | $32.40 | 614,100 | — | — |
| 2003-10-02 | $21.98 | $31.82 | 561,600 | — | — |
| 2003-10-01 | $21.80 | $31.56 | 588,900 | — | — |
| 2003-09-30 | $21.63 | $31.31 | 600,500 | — | — |
| 2003-09-29 | $21.95 | $31.77 | 451,000 | — | — |
| 2003-09-26 | $21.99 | $31.83 | 574,300 | — | — |
| 2003-09-25 | $22.02 | $31.88 | 628,200 | — | — |
| 2003-09-24 | $22.27 | $32.24 | 469,300 | — | — |
| 2003-09-23 | $22.44 | $32.48 | 515,800 | — | — |
| 2003-09-22 | $22.44 | $32.48 | 412,600 | — | — |
| 2003-09-19 | $22.70 | $32.86 | 741,600 | — | — |
| 2003-09-18 | $22.80 | $33.01 | 482,300 | — | — |
| 2003-09-17 | $22.80 | $33.01 | 405,700 | — | — |
| 2003-09-16 | $22.80 | $33.01 | 712,900 | — | — |
| 2003-09-15 | $22.34 | $32.34 | 762,600 | — | — |
| 2003-09-12 | $22.20 | $32.14 | 295,100 | — | — |
| 2003-09-11 | $22.30 | $32.28 | 304,900 | — | — |
| 2003-09-10 | $22.22 | $31.96 | 489,800 | — | — |
| 2003-09-09 | $22.76 | $32.74 | 313,700 | — | — |
| 2003-09-08 | $23.09 | $33.21 | 426,400 | — | — |
| 2003-09-05 | $22.93 | $32.98 | 494,500 | — | — |
| 2003-09-04 | $23.22 | $33.40 | 539,600 | — | — |
| 2003-09-03 | $23.50 | $33.80 | 823,700 | — | — |
| 2003-09-02 | $23.57 | $33.90 | 406,600 | — | — |
| 2003-08-29 | $23.16 | $33.31 | 269,700 | — | — |
| 2003-08-28 | $22.98 | $33.06 | 253,000 | — | — |
| 2003-08-27 | $22.88 | $32.91 | 224,500 | — | — |
| 2003-08-26 | $22.71 | $32.67 | 529,700 | — | — |
| 2003-08-25 | $22.82 | $32.83 | 355,600 | — | — |
| 2003-08-22 | $22.77 | $32.75 | 391,500 | — | — |
| 2003-08-21 | $22.99 | $33.07 | 645,200 | — | — |
| 2003-08-20 | $22.64 | $32.57 | 345,000 | — | — |
| 2003-08-19 | $22.64 | $32.57 | 381,500 | — | — |
| 2003-08-18 | $22.33 | $32.12 | 260,900 | — | — |
| 2003-08-15 | $22.06 | $31.73 | 248,500 | — | — |
| 2003-08-14 | $22.23 | $31.98 | 644,400 | — | — |
| 2003-08-13 | $21.88 | $31.47 | 420,100 | — | — |
| 2003-08-12 | $22.11 | $31.80 | 398,900 | — | — |
| 2003-08-11 | $21.69 | $31.20 | 372,200 | — | — |
| 2003-08-08 | $21.63 | $31.11 | 473,800 | — | — |
| 2003-08-07 | $21.63 | $31.11 | 518,700 | — | — |
| 2003-08-06 | $21.65 | $31.14 | 536,100 | — | — |
| 2003-08-05 | $21.71 | $31.23 | 525,200 | — | — |
| 2003-08-04 | $21.81 | $31.37 | 474,900 | — | — |
| 2003-08-01 | $22.00 | $31.65 | 806,600 | — | — |
| 2003-07-31 | $22.14 | $31.85 | 933,900 | — | — |
| 2003-07-30 | $21.46 | $30.87 | 542,500 | — | — |
| 2003-07-29 | $21.65 | $31.14 | 992,400 | — | — |
| 2003-07-28 | $21.44 | $30.84 | 656,400 | — | — |
| 2003-07-25 | $21.30 | $30.64 | 525,900 | — | — |
| 2003-07-24 | $21.13 | $30.39 | 539,100 | — | — |
| 2003-07-23 | $21.40 | $30.78 | 465,000 | — | — |
| 2003-07-22 | $21.09 | $30.34 | 840,300 | — | — |
| 2003-07-21 | $21.07 | $30.31 | 601,300 | — | — |
| 2003-07-18 | $21.12 | $30.38 | 774,300 | — | — |
| 2003-07-17 | $20.76 | $29.86 | 579,300 | — | — |
| 2003-07-16 | $20.70 | $29.78 | 599,100 | — | — |
| 2003-07-15 | $20.61 | $29.65 | 501,800 | — | — |
| 2003-07-14 | $20.69 | $29.76 | 417,200 | — | — |
| 2003-07-11 | $20.85 | $29.99 | 325,000 | — | — |
| 2003-07-10 | $20.82 | $29.95 | 618,300 | — | — |
| 2003-07-09 | $21.06 | $30.29 | 480,100 | — | — |
| 2003-07-08 | $21.17 | $30.45 | 522,500 | — | — |
| 2003-07-07 | $21.43 | $30.83 | 542,100 | — | — |
| 2003-07-03 | $20.94 | $30.12 | 314,500 | — | — |
| 2003-07-02 | $21.25 | $30.57 | 565,000 | — | — |
| 2003-07-01 | $20.69 | $29.76 | 658,600 | — | — |
| 2003-06-30 | $20.50 | $29.49 | 444,600 | — | — |
| 2003-06-27 | $20.63 | $29.68 | 569,900 | — | — |
| 2003-06-26 | $20.68 | $29.75 | 627,800 | — | — |
| 2003-06-25 | $20.35 | $29.27 | 548,400 | — | — |
| 2003-06-24 | $20.27 | $29.16 | 587,500 | — | — |
| 2003-06-23 | $20.16 | $29.00 | 839,000 | — | — |
| 2003-06-20 | $20.57 | $29.59 | 955,800 | — | — |
| 2003-06-19 | $20.77 | $29.88 | 1,010,600 | — | — |
| 2003-06-18 | $20.60 | $29.63 | 2,375,900 | — | — |
| 2003-06-17 | $22.30 | $32.08 | 552,300 | — | — |
| 2003-06-16 | $22.53 | $32.41 | 959,700 | — | — |
| 2003-06-13 | $22.16 | $31.88 | 305,400 | — | — |
| 2003-06-12 | $22.46 | $32.31 | 530,100 | — | — |
| 2003-06-11 | $22.70 | $32.65 | 335,500 | — | — |
| 2003-06-10 | $22.50 | $32.18 | 315,000 | — | — |
| 2003-06-09 | $22.09 | $31.59 | 300,300 | — | — |
| 2003-06-06 | $22.53 | $32.22 | 467,100 | — | — |
| 2003-06-05 | $22.45 | $32.11 | 437,500 | — | — |
| 2003-06-04 | $22.50 | $32.18 | 393,800 | — | — |
| 2003-06-03 | $22.11 | $31.62 | 362,300 | — | — |
| 2003-06-02 | $22.15 | $31.68 | 483,400 | — | — |
| 2003-05-30 | $22.11 | $31.62 | 522,400 | — | — |
| 2003-05-29 | $21.18 | $30.29 | 484,500 | — | — |
| 2003-05-28 | $21.64 | $30.95 | 754,000 | — | — |
| 2003-05-27 | $21.63 | $30.93 | 557,100 | — | — |
| 2003-05-23 | $20.99 | $30.02 | 193,400 | — | — |
| 2003-05-22 | $21.04 | $30.09 | 276,100 | — | — |
| 2003-05-21 | $20.91 | $29.90 | 444,300 | — | — |
| 2003-05-20 | $20.90 | $29.89 | 574,300 | — | — |
| 2003-05-19 | $20.80 | $29.75 | 372,700 | — | — |
| 2003-05-16 | $21.26 | $30.41 | 566,800 | — | — |
| 2003-05-15 | $21.45 | $30.68 | 451,100 | — | — |
| 2003-05-14 | $21.11 | $30.19 | 299,000 | — | — |
| 2003-05-13 | $21.32 | $30.49 | 414,800 | — | — |
| 2003-05-12 | $21.38 | $30.58 | 466,100 | — | — |
| 2003-05-09 | $21.00 | $30.03 | 523,400 | — | — |
| 2003-05-08 | $20.97 | $29.99 | 735,800 | — | — |
| 2003-05-07 | $20.88 | $29.86 | 482,800 | — | — |
| 2003-05-06 | $20.62 | $29.49 | 273,300 | — | — |
| 2003-05-05 | $20.29 | $29.02 | 266,300 | — | — |
| 2003-05-02 | $20.64 | $29.52 | 342,800 | — | — |
| 2003-05-01 | $20.31 | $29.05 | 447,600 | — | — |
| 2003-04-30 | $20.65 | $29.53 | 581,900 | — | — |
| 2003-04-29 | $20.78 | $29.72 | 603,400 | — | — |
| 2003-04-28 | $20.58 | $29.43 | 364,400 | — | — |
| 2003-04-25 | $20.22 | $28.92 | 679,800 | — | — |
| 2003-04-24 | $20.32 | $29.06 | 468,400 | — | — |
| 2003-04-23 | $20.32 | $29.06 | 410,300 | — | — |
| 2003-04-22 | $20.33 | $29.08 | 477,700 | — | — |
| 2003-04-21 | $19.71 | $28.19 | 523,100 | — | — |
| 2003-04-17 | $19.85 | $28.39 | 348,700 | — | — |
| 2003-04-16 | $19.55 | $27.96 | 474,200 | — | — |
| 2003-04-15 | $19.73 | $28.22 | 505,300 | — | — |
| 2003-04-14 | $19.43 | $27.79 | 277,200 | — | — |
| 2003-04-11 | $18.90 | $27.03 | 315,100 | — | — |
| 2003-04-10 | $18.84 | $26.94 | 398,200 | — | — |
| 2003-04-09 | $18.79 | $26.87 | 398,100 | — | — |
| 2003-04-08 | $19.19 | $27.44 | 412,300 | — | — |
| 2003-04-07 | $19.35 | $27.67 | 445,000 | — | — |
| 2003-04-04 | $19.20 | $27.46 | 325,600 | — | — |
| 2003-04-03 | $19.13 | $27.36 | 361,200 | — | — |
| 2003-04-02 | $19.19 | $27.44 | 450,100 | — | — |
| 2003-04-01 | $18.44 | $26.37 | 749,100 | — | — |
| 2003-03-31 | $18.28 | $26.14 | 750,200 | — | — |
| 2003-03-28 | $18.77 | $26.84 | 325,400 | — | — |
| 2003-03-27 | $19.05 | $27.24 | 383,700 | — | — |
| 2003-03-26 | $19.04 | $27.23 | 512,800 | — | — |
| 2003-03-25 | $19.37 | $27.70 | 422,300 | — | — |
| 2003-03-24 | $19.11 | $27.33 | 479,200 | — | — |
| 2003-03-21 | $19.78 | $28.29 | 686,100 | — | — |
| 2003-03-20 | $19.01 | $27.19 | 626,100 | — | — |
| 2003-03-19 | $19.10 | $27.32 | 599,300 | — | — |
| 2003-03-18 | $18.78 | $26.86 | 842,700 | — | — |
| 2003-03-17 | $18.40 | $26.31 | 1,204,800 | — | — |
| 2003-03-14 | $17.95 | $25.67 | 1,013,000 | — | — |
| 2003-03-13 | $18.13 | $25.93 | 863,300 | — | — |
| 2003-03-12 | $17.40 | $24.88 | 684,900 | — | — |
| 2003-03-11 | $17.61 | $25.00 | 729,300 | — | — |
| 2003-03-10 | $17.86 | $25.35 | 659,400 | — | — |
| 2003-03-07 | $18.38 | $26.09 | 801,200 | — | — |
| 2003-03-06 | $18.49 | $26.25 | 569,800 | — | — |
| 2003-03-05 | $18.68 | $26.52 | 535,700 | — | — |
| 2003-03-04 | $18.35 | $26.05 | 839,600 | — | — |
| 2003-03-03 | $19.06 | $27.06 | 1,029,000 | — | — |
| 2003-02-28 | $19.06 | $27.06 | 626,800 | — | — |
| 2003-02-27 | $19.00 | $26.97 | 594,300 | — | — |
| 2003-02-26 | $18.65 | $26.48 | 646,700 | — | — |
| 2003-02-25 | $19.00 | $26.97 | 953,500 | — | — |
| 2003-02-24 | $18.95 | $26.90 | 559,300 | — | — |
| 2003-02-21 | $19.46 | $27.63 | 537,900 | — | — |
| 2003-02-20 | $19.54 | $27.74 | 504,900 | — | — |
| 2003-02-19 | $19.85 | $28.18 | 399,600 | — | — |
| 2003-02-18 | $20.07 | $28.49 | 511,700 | — | — |
| 2003-02-14 | $19.59 | $27.81 | 565,600 | — | — |
| 2003-02-13 | $19.15 | $27.19 | 698,600 | — | — |
| 2003-02-12 | $19.13 | $27.16 | 704,400 | — | — |
| 2003-02-11 | $19.58 | $27.80 | 746,200 | — | — |
| 2003-02-10 | $19.55 | $27.75 | 1,011,100 | — | — |
| 2003-02-07 | $19.57 | $27.78 | 615,400 | — | — |
| 2003-02-06 | $19.95 | $28.32 | 819,000 | — | — |
| 2003-02-05 | $19.92 | $28.28 | 1,104,000 | — | — |
| 2003-02-04 | $20.00 | $28.39 | 806,300 | — | — |
| 2003-02-03 | $20.20 | $28.68 | 616,000 | — | — |
| 2003-01-31 | $20.20 | $28.68 | 752,100 | — | — |
| 2003-01-30 | $20.25 | $28.75 | 841,600 | — | — |
| 2003-01-29 | $20.81 | $29.54 | 391,300 | — | — |
| 2003-01-28 | $20.72 | $29.41 | 349,000 | — | — |
| 2003-01-27 | $20.72 | $29.41 | 326,600 | — | — |
| 2003-01-24 | $21.08 | $29.93 | 280,100 | — | — |
| 2003-01-23 | $21.41 | $30.39 | 371,000 | — | — |
| 2003-01-22 | $21.01 | $29.83 | 401,700 | — | — |
| 2003-01-21 | $21.08 | $29.93 | 352,400 | — | — |
| 2003-01-17 | $21.57 | $30.62 | 534,200 | — | — |
| 2003-01-16 | $22.06 | $31.32 | 431,800 | — | — |
| 2003-01-15 | $21.94 | $31.15 | 347,400 | — | — |
| 2003-01-14 | $22.33 | $31.70 | 431,700 | — | — |
| 2003-01-13 | $22.20 | $31.52 | 289,300 | — | — |
| 2003-01-10 | $22.50 | $31.94 | 380,700 | — | — |
| 2003-01-09 | $22.70 | $32.22 | 360,600 | — | — |
| 2003-01-08 | $22.30 | $31.66 | 388,800 | — | — |
| 2003-01-07 | $22.52 | $31.97 | 587,800 | — | — |
| 2003-01-06 | $22.75 | $32.30 | 575,300 | — | — |
| 2003-01-03 | $22.66 | $32.17 | 354,100 | — | — |
| 2003-01-02 | $23.08 | $32.76 | 434,000 | — | — |