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
- 1984-10-05 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 | $20.01 | $30.02 | 343,600 | — | — |
| 2003-12-30 | $20.14 | $30.21 | 540,000 | — | — |
| 2003-12-29 | $20.01 | $30.02 | 757,600 | — | — |
| 2003-12-26 | $19.60 | $29.41 | 131,600 | — | — |
| 2003-12-24 | $19.63 | $29.44 | 240,800 | — | — |
| 2003-12-23 | $19.78 | $29.67 | 532,400 | — | — |
| 2003-12-22 | $19.91 | $29.86 | 991,600 | — | — |
| 2003-12-19 | $20.11 | $30.16 | 569,600 | — | — |
| 2003-12-18 | $20.11 | $30.17 | 614,800 | — | — |
| 2003-12-17 | $19.69 | $29.54 | 765,600 | — | — |
| 2003-12-16 | $19.17 | $28.76 | 426,800 | — | — |
| 2003-12-15 | $19.30 | $28.96 | 821,200 | — | — |
| 2003-12-12 | $19.38 | $29.06 | 922,000 | — | — |
| 2003-12-11 | $19.43 | $29.15 | 1,122,800 | — | — |
| 2003-12-10 | $19.75 | $29.62 | 1,040,000 | — | — |
| 2003-12-09 | $19.93 | $29.90 | 796,800 | — | — |
| 2003-12-08 | $19.76 | $29.64 | 361,200 | — | — |
| 2003-12-05 | $19.56 | $29.34 | 319,600 | — | — |
| 2003-12-04 | $19.57 | $29.35 | 558,000 | — | — |
| 2003-12-03 | $19.56 | $29.34 | 585,200 | — | — |
| 2003-12-02 | $19.49 | $29.24 | 486,400 | — | — |
| 2003-12-01 | $19.45 | $29.18 | 876,000 | — | — |
| 2003-11-28 | $19.39 | $29.08 | 192,400 | — | — |
| 2003-11-26 | $19.17 | $28.76 | 988,800 | — | — |
| 2003-11-25 | $19.39 | $29.08 | 827,200 | — | — |
| 2003-11-24 | $19.36 | $28.92 | 1,048,800 | — | — |
| 2003-11-21 | $19.20 | $28.68 | 362,400 | — | — |
| 2003-11-20 | $19.16 | $28.61 | 650,000 | — | — |
| 2003-11-19 | $19.14 | $28.58 | 678,000 | — | — |
| 2003-11-18 | $19.10 | $28.52 | 1,000,400 | — | — |
| 2003-11-17 | $19.09 | $28.52 | 1,514,800 | — | — |
| 2003-11-14 | $19.45 | $29.05 | 836,000 | — | — |
| 2003-11-13 | $19.59 | $29.26 | 841,200 | — | — |
| 2003-11-12 | $19.53 | $29.16 | 1,081,200 | — | — |
| 2003-11-11 | $19.38 | $28.94 | 802,800 | — | — |
| 2003-11-10 | $19.48 | $29.10 | 698,000 | — | — |
| 2003-11-07 | $19.92 | $29.76 | 1,203,200 | — | — |
| 2003-11-06 | $20.10 | $30.02 | 1,534,400 | — | — |
| 2003-11-05 | $20.04 | $29.93 | 977,600 | — | — |
| 2003-11-04 | $20.41 | $30.48 | 562,000 | — | — |
| 2003-11-03 | $20.31 | $30.34 | 512,400 | — | — |
| 2003-10-31 | $20.06 | $29.96 | 560,800 | — | — |
| 2003-10-30 | $19.81 | $29.58 | 440,000 | — | — |
| 2003-10-29 | $19.59 | $29.26 | 455,200 | — | — |
| 2003-10-28 | $19.58 | $29.24 | 731,600 | — | — |
| 2003-10-27 | $19.59 | $29.26 | 704,000 | — | — |
| 2003-10-24 | $19.58 | $29.24 | 320,800 | — | — |
| 2003-10-23 | $19.53 | $29.16 | 499,200 | — | — |
| 2003-10-22 | $19.58 | $29.24 | 979,200 | — | — |
| 2003-10-21 | $19.98 | $29.84 | 1,072,400 | — | — |
| 2003-10-20 | $20.24 | $30.22 | 850,400 | — | — |
| 2003-10-17 | $20.17 | $30.13 | 859,200 | — | — |
| 2003-10-16 | $20.40 | $30.47 | 1,044,400 | — | — |
| 2003-10-15 | $20.18 | $30.15 | 1,376,400 | — | — |
| 2003-10-14 | $19.73 | $29.47 | 616,400 | — | — |
| 2003-10-13 | $19.42 | $29.00 | 334,800 | — | — |
| 2003-10-10 | $19.42 | $29.01 | 808,800 | — | — |
| 2003-10-09 | $18.92 | $28.25 | 490,000 | — | — |
| 2003-10-08 | $18.60 | $27.78 | 1,132,000 | — | — |
| 2003-10-07 | $18.78 | $28.04 | 1,209,200 | — | — |
| 2003-10-06 | $18.86 | $28.17 | 466,800 | — | — |
| 2003-10-03 | $18.79 | $28.06 | 574,400 | — | — |
| 2003-10-02 | $18.75 | $28.00 | 1,658,000 | — | — |
| 2003-10-01 | $18.38 | $27.45 | 685,200 | — | — |
| 2003-09-30 | $18.04 | $26.94 | 819,200 | — | — |
| 2003-09-29 | $18.29 | $27.31 | 1,112,400 | — | — |
| 2003-09-26 | $18.04 | $26.94 | 1,399,600 | — | — |
| 2003-09-25 | $18.14 | $27.09 | 1,001,600 | — | — |
| 2003-09-24 | $18.42 | $27.51 | 914,000 | — | — |
| 2003-09-23 | $18.39 | $27.46 | 588,800 | — | — |
| 2003-09-22 | $18.25 | $27.26 | 774,000 | — | — |
| 2003-09-19 | $18.59 | $27.77 | 749,600 | — | — |
| 2003-09-18 | $18.58 | $27.74 | 968,800 | — | — |
| 2003-09-17 | $18.51 | $27.65 | 971,200 | — | — |
| 2003-09-16 | $18.83 | $28.13 | 874,400 | — | — |
| 2003-09-15 | $18.70 | $27.93 | 789,200 | — | — |
| 2003-09-12 | $18.89 | $28.21 | 521,600 | — | — |
| 2003-09-11 | $18.79 | $28.06 | 1,328,400 | — | — |
| 2003-09-10 | $18.68 | $27.90 | 1,477,600 | — | — |
| 2003-09-09 | $18.75 | $28.00 | 1,792,000 | — | — |
| 2003-09-08 | $19.15 | $28.60 | 1,367,200 | — | — |
| 2003-09-05 | $19.16 | $28.61 | 1,481,200 | — | — |
| 2003-09-04 | $19.30 | $28.82 | 1,787,600 | — | — |
| 2003-09-03 | $19.14 | $28.59 | 2,716,000 | — | — |
| 2003-09-02 | $19.06 | $28.47 | 5,194,000 | — | — |
| 2003-08-29 | $20.90 | $27.48 | 1,416,800 | — | — |
| 2003-08-28 | $20.48 | $26.93 | 1,308,800 | — | — |
| 2003-08-27 | $20.54 | $27.01 | 1,827,600 | — | — |
| 2003-08-26 | $20.34 | $26.64 | 2,550,000 | — | — |
| 2003-08-25 | $20.46 | $26.79 | 1,524,000 | — | — |
| 2003-08-22 | $20.60 | $26.98 | 3,088,800 | — | — |
| 2003-08-21 | $20.39 | $26.69 | 2,178,800 | — | — |
| 2003-08-20 | $20.34 | $26.63 | 2,066,400 | — | — |
| 2003-08-19 | $20.18 | $26.42 | 1,230,400 | — | — |
| 2003-08-18 | $20.04 | $26.23 | 515,200 | — | — |
| 2003-08-15 | $19.81 | $25.94 | 273,600 | — | — |
| 2003-08-14 | $19.67 | $25.76 | 1,175,200 | — | — |
| 2003-08-13 | $19.49 | $25.52 | 842,000 | — | — |
| 2003-08-12 | $19.13 | $25.04 | 841,600 | — | — |
| 2003-08-11 | $18.92 | $24.78 | 748,000 | — | — |
| 2003-08-08 | $18.89 | $24.73 | 756,400 | — | — |
| 2003-08-07 | $18.78 | $24.58 | 1,726,800 | — | — |
| 2003-08-06 | $18.50 | $24.22 | 1,503,600 | — | — |
| 2003-08-05 | $18.71 | $24.50 | 485,200 | — | — |
| 2003-08-04 | $18.83 | $24.65 | 382,000 | — | — |
| 2003-08-01 | $18.82 | $24.65 | 319,600 | — | — |
| 2003-07-31 | $19.02 | $24.90 | 1,323,200 | — | — |
| 2003-07-30 | $18.91 | $24.75 | 1,962,000 | — | — |
| 2003-07-29 | $18.77 | $24.57 | 1,494,800 | — | — |
| 2003-07-28 | $18.59 | $24.34 | 728,000 | — | — |
| 2003-07-25 | $18.56 | $24.30 | 574,000 | — | — |
| 2003-07-24 | $18.24 | $23.89 | 560,400 | — | — |
| 2003-07-23 | $18.38 | $24.06 | 537,600 | — | — |
| 2003-07-22 | $18.13 | $23.74 | 1,258,000 | — | — |
| 2003-07-21 | $18.23 | $23.86 | 1,185,200 | — | — |
| 2003-07-18 | $18.39 | $24.08 | 846,400 | — | — |
| 2003-07-17 | $18.44 | $24.14 | 1,708,800 | — | — |
| 2003-07-16 | $18.42 | $24.11 | 1,196,800 | — | — |
| 2003-07-15 | $18.48 | $24.20 | 1,188,000 | — | — |
| 2003-07-14 | $18.45 | $24.15 | 2,182,400 | — | — |
| 2003-07-11 | $18.07 | $23.66 | 626,000 | — | — |
| 2003-07-10 | $17.79 | $23.29 | 806,000 | — | — |
| 2003-07-09 | $17.89 | $23.42 | 1,872,800 | — | — |
| 2003-07-08 | $18.14 | $23.75 | 3,758,000 | — | — |
| 2003-07-07 | $17.24 | $22.57 | 868,800 | — | — |
| 2003-07-03 | $17.12 | $22.42 | 323,600 | — | — |
| 2003-07-02 | $16.98 | $22.23 | 756,000 | — | — |
| 2003-07-01 | $16.70 | $21.87 | 614,400 | — | — |
| 2003-06-30 | $16.82 | $22.02 | 858,000 | — | — |
| 2003-06-27 | $16.59 | $21.73 | 693,600 | — | — |
| 2003-06-26 | $16.73 | $21.90 | 704,400 | — | — |
| 2003-06-25 | $16.80 | $22.00 | 760,400 | — | — |
| 2003-06-24 | $16.70 | $21.87 | 781,600 | — | — |
| 2003-06-23 | $16.66 | $21.81 | 503,600 | — | — |
| 2003-06-20 | $16.97 | $22.21 | 794,400 | — | — |
| 2003-06-19 | $16.91 | $22.14 | 818,800 | — | — |
| 2003-06-18 | $17.17 | $22.48 | 1,708,400 | — | — |
| 2003-06-17 | $17.17 | $22.48 | 1,653,600 | — | — |
| 2003-06-16 | $17.31 | $22.66 | 1,013,600 | — | — |
| 2003-06-13 | $17.26 | $22.60 | 1,116,000 | — | — |
| 2003-06-12 | $17.61 | $23.05 | 725,600 | — | — |
| 2003-06-11 | $17.49 | $22.90 | 881,200 | — | — |
| 2003-06-10 | $17.11 | $22.40 | 1,243,200 | — | — |
| 2003-06-09 | $16.90 | $22.13 | 606,400 | — | — |
| 2003-06-06 | $17.12 | $22.42 | 1,344,800 | — | — |
| 2003-06-05 | $17.32 | $22.68 | 3,212,400 | — | — |
| 2003-06-04 | $17.16 | $22.47 | 1,725,600 | — | — |
| 2003-06-03 | $17.00 | $22.26 | 1,112,000 | — | — |
| 2003-06-02 | $16.97 | $22.22 | 882,400 | — | — |
| 2003-05-30 | $16.78 | $21.96 | 925,200 | — | — |
| 2003-05-29 | $16.46 | $21.55 | 612,800 | — | — |
| 2003-05-28 | $16.32 | $21.36 | 1,020,000 | — | — |
| 2003-05-27 | $16.22 | $21.13 | 948,400 | — | — |
| 2003-05-23 | $16.03 | $20.87 | 528,000 | — | — |
| 2003-05-22 | $16.26 | $21.18 | 969,600 | — | — |
| 2003-05-21 | $15.98 | $20.82 | 382,400 | — | — |
| 2003-05-20 | $15.99 | $20.83 | 1,181,200 | — | — |
| 2003-05-19 | $15.96 | $20.79 | 462,800 | — | — |
| 2003-05-16 | $16.16 | $21.05 | 1,637,200 | — | — |
| 2003-05-15 | $16.39 | $21.34 | 379,600 | — | — |
| 2003-05-14 | $16.40 | $21.36 | 770,400 | — | — |
| 2003-05-13 | $16.38 | $21.33 | 1,506,800 | — | — |
| 2003-05-12 | $16.70 | $21.75 | 1,407,200 | — | — |
| 2003-05-09 | $16.40 | $21.35 | 2,559,200 | — | — |
| 2003-05-08 | $15.52 | $20.21 | 1,453,200 | — | — |
| 2003-05-07 | $15.20 | $19.79 | 530,800 | — | — |
| 2003-05-06 | $15.28 | $19.90 | 665,600 | — | — |
| 2003-05-05 | $14.84 | $19.33 | 681,600 | — | — |
| 2003-05-02 | $14.83 | $19.31 | 614,400 | — | — |
| 2003-05-01 | $14.80 | $19.27 | 812,800 | — | — |
| 2003-04-30 | $14.66 | $19.09 | 846,800 | — | — |
| 2003-04-29 | $14.53 | $18.93 | 654,400 | — | — |
| 2003-04-28 | $14.63 | $19.06 | 376,800 | — | — |
| 2003-04-25 | $14.36 | $18.70 | 510,000 | — | — |
| 2003-04-24 | $14.47 | $18.84 | 968,800 | — | — |
| 2003-04-23 | $14.87 | $19.37 | 581,200 | — | — |
| 2003-04-22 | $14.64 | $19.06 | 697,200 | — | — |
| 2003-04-21 | $14.21 | $18.51 | 386,000 | — | — |
| 2003-04-17 | $14.21 | $18.51 | 496,400 | — | — |
| 2003-04-16 | $14.09 | $18.36 | 690,000 | — | — |
| 2003-04-15 | $14.26 | $18.57 | 940,000 | — | — |
| 2003-04-14 | $14.33 | $18.66 | 836,800 | — | — |
| 2003-04-11 | $13.89 | $18.09 | 343,600 | — | — |
| 2003-04-10 | $13.85 | $18.04 | 528,400 | — | — |
| 2003-04-09 | $13.87 | $18.06 | 860,400 | — | — |
| 2003-04-08 | $13.93 | $18.14 | 598,400 | — | — |
| 2003-04-07 | $13.78 | $17.95 | 606,000 | — | — |
| 2003-04-04 | $13.71 | $17.86 | 562,800 | — | — |
| 2003-04-03 | $13.78 | $17.94 | 742,400 | — | — |
| 2003-04-02 | $13.83 | $18.01 | 1,460,400 | — | — |
| 2003-04-01 | $13.32 | $17.34 | 540,800 | — | — |
| 2003-03-31 | $13.07 | $17.02 | 738,000 | — | — |
| 2003-03-28 | $13.36 | $17.39 | 568,000 | — | — |
| 2003-03-27 | $13.26 | $17.27 | 610,800 | — | — |
| 2003-03-26 | $13.30 | $17.32 | 680,000 | — | — |
| 2003-03-25 | $13.04 | $16.98 | 1,136,400 | — | — |
| 2003-03-24 | $13.31 | $17.33 | 914,000 | — | — |
| 2003-03-21 | $13.66 | $17.79 | 983,200 | — | — |
| 2003-03-20 | $13.50 | $17.58 | 785,600 | — | — |
| 2003-03-19 | $13.34 | $17.37 | 686,400 | — | — |
| 2003-03-18 | $13.42 | $17.48 | 863,600 | — | — |
| 2003-03-17 | $13.17 | $17.16 | 2,058,800 | — | — |
| 2003-03-14 | $13.12 | $17.09 | 2,413,600 | — | — |
| 2003-03-13 | $13.28 | $17.30 | 1,208,400 | — | — |
| 2003-03-12 | $12.75 | $16.61 | 2,065,200 | — | — |
| 2003-03-11 | $13.06 | $17.00 | 1,589,600 | — | — |
| 2003-03-10 | $13.30 | $17.33 | 1,404,000 | — | — |
| 2003-03-07 | $13.43 | $17.49 | 2,000,400 | — | — |
| 2003-03-06 | $13.32 | $17.35 | 648,000 | — | — |
| 2003-03-05 | $13.26 | $17.27 | 906,000 | — | — |
| 2003-03-04 | $13.20 | $17.08 | 2,794,400 | — | — |
| 2003-03-03 | $13.88 | $17.96 | 670,000 | — | — |
| 2003-02-28 | $14.01 | $18.13 | 725,600 | — | — |
| 2003-02-27 | $14.30 | $18.50 | 766,800 | — | — |
| 2003-02-26 | $14.05 | $18.19 | 2,649,200 | — | — |
| 2003-02-25 | $14.00 | $18.11 | 1,096,000 | — | — |
| 2003-02-24 | $13.77 | $17.82 | 1,818,400 | — | — |
| 2003-02-21 | $13.85 | $17.92 | 1,006,400 | — | — |
| 2003-02-20 | $13.83 | $17.89 | 444,400 | — | — |
| 2003-02-19 | $13.94 | $18.04 | 1,809,600 | — | — |
| 2003-02-18 | $14.02 | $18.14 | 783,200 | — | — |
| 2003-02-14 | $13.52 | $17.50 | 659,200 | — | — |
| 2003-02-13 | $13.41 | $17.35 | 608,800 | — | — |
| 2003-02-12 | $13.61 | $17.62 | 519,200 | — | — |
| 2003-02-11 | $13.70 | $17.72 | 489,600 | — | — |
| 2003-02-10 | $13.59 | $17.58 | 915,200 | — | — |
| 2003-02-07 | $13.70 | $17.73 | 1,042,400 | — | — |
| 2003-02-06 | $13.93 | $18.02 | 642,000 | — | — |
| 2003-02-05 | $14.21 | $18.39 | 544,400 | — | — |
| 2003-02-04 | $14.30 | $18.51 | 810,400 | — | — |
| 2003-02-03 | $14.38 | $18.60 | 2,316,000 | — | — |
| 2003-01-31 | $14.25 | $18.44 | 1,444,400 | — | — |
| 2003-01-30 | $14.03 | $18.15 | 1,471,200 | — | — |
| 2003-01-29 | $14.38 | $18.60 | 613,200 | — | — |
| 2003-01-28 | $14.16 | $18.32 | 1,134,000 | — | — |
| 2003-01-27 | $14.00 | $18.12 | 799,600 | — | — |
| 2003-01-24 | $14.25 | $18.44 | 805,600 | — | — |
| 2003-01-23 | $14.61 | $18.91 | 1,276,400 | — | — |
| 2003-01-22 | $14.11 | $18.26 | 857,200 | — | — |
| 2003-01-21 | $14.13 | $18.28 | 542,400 | — | — |
| 2003-01-17 | $14.39 | $18.62 | 399,200 | — | — |
| 2003-01-16 | $14.38 | $18.61 | 863,600 | — | — |
| 2003-01-15 | $14.53 | $18.80 | 666,400 | — | — |
| 2003-01-14 | $14.53 | $18.80 | 877,600 | — | — |
| 2003-01-13 | $14.49 | $18.75 | 642,000 | — | — |
| 2003-01-10 | $14.40 | $18.63 | 900,000 | — | — |
| 2003-01-09 | $14.30 | $18.51 | 804,000 | — | — |
| 2003-01-08 | $14.16 | $18.32 | 1,819,600 | — | — |
| 2003-01-07 | $14.91 | $19.29 | 1,208,000 | — | — |
| 2003-01-06 | $15.08 | $19.52 | 1,235,600 | — | — |
| 2003-01-03 | $14.57 | $18.85 | 1,024,000 | — | — |
| 2003-01-02 | $14.44 | $18.68 | 758,400 | — | — |