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 | $20.97 | $60.86 | 44,250 | — | — |
| 2003-12-30 | $21.33 | $61.92 | 29,100 | — | — |
| 2003-12-29 | $21.39 | $62.08 | 80,400 | — | — |
| 2003-12-26 | $21.33 | $61.90 | 17,400 | — | — |
| 2003-12-24 | $21.10 | $61.25 | 12,600 | — | — |
| 2003-12-23 | $21.07 | $61.15 | 40,050 | — | — |
| 2003-12-22 | $21.10 | $61.25 | 20,700 | — | — |
| 2003-12-19 | $21.07 | $61.17 | 50,850 | — | — |
| 2003-12-18 | $21.03 | $61.05 | 29,850 | — | — |
| 2003-12-17 | $20.83 | $60.47 | 26,100 | — | — |
| 2003-12-16 | $20.99 | $60.92 | 43,200 | — | — |
| 2003-12-15 | $20.73 | $60.18 | 44,400 | — | — |
| 2003-12-12 | $21.30 | $61.83 | 34,800 | — | — |
| 2003-12-11 | $21.13 | $61.34 | 41,850 | — | — |
| 2003-12-10 | $20.76 | $60.26 | 24,300 | — | — |
| 2003-12-09 | $20.83 | $60.47 | 63,600 | — | — |
| 2003-12-08 | $21.19 | $61.50 | 37,350 | — | — |
| 2003-12-05 | $20.72 | $60.14 | 34,500 | — | — |
| 2003-12-04 | $20.91 | $60.70 | 42,900 | — | — |
| 2003-12-03 | $20.67 | $60.01 | 52,500 | — | — |
| 2003-12-02 | $21.07 | $61.15 | 43,950 | — | — |
| 2003-12-01 | $21.43 | $62.21 | 22,650 | — | — |
| 2003-11-28 | $21.34 | $61.94 | 31,050 | — | — |
| 2003-11-26 | $21.78 | $63.22 | 29,550 | — | — |
| 2003-11-25 | $21.73 | $62.43 | 43,200 | — | — |
| 2003-11-24 | $21.87 | $62.81 | 48,600 | — | — |
| 2003-11-21 | $21.40 | $61.47 | 33,750 | — | — |
| 2003-11-20 | $21.17 | $60.82 | 29,100 | — | — |
| 2003-11-19 | $21.26 | $61.07 | 29,400 | — | — |
| 2003-11-18 | $20.81 | $59.79 | 49,200 | — | — |
| 2003-11-17 | $21.09 | $60.59 | 34,200 | — | — |
| 2003-11-14 | $20.83 | $59.84 | 27,600 | — | — |
| 2003-11-13 | $21.37 | $61.40 | 16,200 | — | — |
| 2003-11-12 | $21.27 | $61.11 | 21,750 | — | — |
| 2003-11-11 | $20.90 | $60.04 | 29,700 | — | — |
| 2003-11-10 | $21.01 | $60.36 | 62,100 | — | — |
| 2003-11-07 | $21.33 | $61.28 | 43,200 | — | — |
| 2003-11-06 | $21.03 | $60.42 | 19,200 | — | — |
| 2003-11-05 | $21.25 | $61.03 | 36,600 | — | — |
| 2003-11-04 | $21.03 | $60.42 | 25,200 | — | — |
| 2003-11-03 | $21.33 | $61.28 | 34,950 | — | — |
| 2003-10-31 | $21.06 | $60.50 | 21,300 | — | — |
| 2003-10-30 | $21.15 | $60.74 | 14,850 | — | — |
| 2003-10-29 | $21.50 | $61.76 | 36,900 | — | — |
| 2003-10-28 | $21.28 | $61.13 | 34,350 | — | — |
| 2003-10-27 | $20.73 | $59.56 | 17,850 | — | — |
| 2003-10-24 | $20.42 | $58.66 | 27,150 | — | — |
| 2003-10-23 | $20.60 | $59.17 | 26,250 | — | — |
| 2003-10-22 | $20.74 | $59.58 | 36,000 | — | — |
| 2003-10-21 | $21.27 | $61.09 | 32,100 | — | — |
| 2003-10-20 | $21.00 | $60.32 | 9,450 | — | — |
| 2003-10-17 | $20.83 | $59.84 | 28,500 | — | — |
| 2003-10-16 | $21.15 | $60.76 | 14,550 | — | — |
| 2003-10-15 | $21.18 | $60.84 | 27,000 | — | — |
| 2003-10-14 | $21.08 | $60.55 | 44,850 | — | — |
| 2003-10-13 | $21.45 | $61.61 | 28,800 | — | — |
| 2003-10-10 | $20.93 | $60.13 | 33,750 | — | — |
| 2003-10-09 | $20.89 | $60.00 | 30,000 | — | — |
| 2003-10-08 | $20.84 | $59.86 | 29,400 | — | — |
| 2003-10-07 | $21.53 | $61.86 | 25,650 | — | — |
| 2003-10-06 | $21.79 | $62.60 | 29,700 | — | — |
| 2003-10-03 | $21.59 | $62.03 | 24,000 | — | — |
| 2003-10-02 | $21.49 | $61.74 | 35,850 | — | — |
| 2003-10-01 | $21.26 | $61.07 | 60,000 | — | — |
| 2003-09-30 | $20.17 | $57.93 | 33,450 | — | — |
| 2003-09-29 | $20.64 | $59.29 | 58,950 | — | — |
| 2003-09-26 | $20.07 | $57.64 | 50,550 | — | — |
| 2003-09-25 | $20.46 | $58.77 | 44,700 | — | — |
| 2003-09-24 | $21.47 | $61.66 | 24,300 | — | — |
| 2003-09-23 | $21.77 | $62.54 | 27,000 | — | — |
| 2003-09-22 | $21.17 | $60.80 | 32,100 | — | — |
| 2003-09-19 | $21.50 | $61.76 | 33,900 | — | — |
| 2003-09-18 | $21.08 | $60.55 | 29,550 | — | — |
| 2003-09-17 | $21.05 | $60.46 | 27,900 | — | — |
| 2003-09-16 | $21.28 | $61.13 | 46,350 | — | — |
| 2003-09-15 | $20.75 | $59.60 | 32,250 | — | — |
| 2003-09-12 | $21.14 | $60.73 | 33,600 | — | — |
| 2003-09-11 | $21.08 | $60.55 | 40,350 | — | — |
| 2003-09-10 | $20.67 | $59.37 | 48,150 | — | — |
| 2003-09-09 | $20.70 | $59.46 | 32,550 | — | — |
| 2003-09-08 | $21.01 | $60.34 | 37,500 | — | — |
| 2003-09-05 | $20.67 | $59.37 | 30,000 | — | — |
| 2003-09-04 | $21.32 | $61.24 | 21,750 | — | — |
| 2003-09-03 | $21.65 | $62.20 | 31,050 | — | — |
| 2003-09-02 | $21.35 | $61.32 | 34,650 | — | — |
| 2003-08-29 | $21.07 | $60.51 | 22,800 | — | — |
| 2003-08-28 | $20.97 | $60.23 | 22,800 | — | — |
| 2003-08-27 | $21.00 | $60.32 | 29,250 | — | — |
| 2003-08-26 | $21.33 | $60.63 | 52,500 | — | — |
| 2003-08-25 | $21.83 | $62.04 | 32,100 | — | — |
| 2003-08-22 | $21.59 | $61.37 | 42,000 | — | — |
| 2003-08-21 | $22.20 | $63.10 | 36,150 | — | — |
| 2003-08-20 | $21.60 | $61.39 | 16,500 | — | — |
| 2003-08-19 | $21.42 | $60.88 | 37,500 | — | — |
| 2003-08-18 | $21.39 | $60.80 | 66,750 | — | — |
| 2003-08-15 | $21.03 | $59.76 | 18,900 | — | — |
| 2003-08-14 | $20.98 | $59.63 | 23,250 | — | — |
| 2003-08-13 | $20.64 | $58.66 | 29,400 | — | — |
| 2003-08-12 | $20.31 | $57.72 | 38,550 | — | — |
| 2003-08-11 | $19.99 | $56.81 | 11,550 | — | — |
| 2003-08-08 | $19.58 | $55.65 | 16,200 | — | — |
| 2003-08-07 | $19.22 | $54.63 | 49,950 | — | — |
| 2003-08-06 | $19.33 | $54.93 | 41,250 | — | — |
| 2003-08-05 | $19.83 | $56.37 | 40,200 | — | — |
| 2003-08-04 | $20.03 | $56.92 | 42,150 | — | — |
| 2003-08-01 | $20.62 | $58.61 | 69,150 | — | — |
| 2003-07-31 | $20.89 | $59.36 | 21,750 | — | — |
| 2003-07-30 | $20.35 | $57.85 | 38,700 | — | — |
| 2003-07-29 | $20.82 | $59.17 | 24,750 | — | — |
| 2003-07-28 | $20.76 | $59.00 | 36,450 | — | — |
| 2003-07-25 | $20.87 | $59.31 | 20,850 | — | — |
| 2003-07-24 | $21.18 | $60.20 | 19,950 | — | — |
| 2003-07-23 | $20.91 | $59.42 | 6,000 | — | — |
| 2003-07-22 | $20.85 | $59.25 | 25,650 | — | — |
| 2003-07-21 | $20.47 | $58.17 | 44,700 | — | — |
| 2003-07-18 | $20.91 | $59.42 | 27,750 | — | — |
| 2003-07-17 | $21.03 | $59.78 | 26,100 | — | — |
| 2003-07-16 | $21.23 | $60.35 | 27,000 | — | — |
| 2003-07-15 | $21.33 | $60.63 | 36,900 | — | — |
| 2003-07-14 | $22.39 | $63.65 | 21,600 | — | — |
| 2003-07-11 | $22.27 | $63.29 | 12,750 | — | — |
| 2003-07-10 | $21.66 | $61.56 | 20,250 | — | — |
| 2003-07-09 | $22.03 | $62.60 | 45,300 | — | — |
| 2003-07-08 | $22.53 | $64.03 | 62,100 | — | — |
| 2003-07-07 | $22.97 | $65.28 | 56,850 | — | — |
| 2003-07-03 | $21.26 | $60.43 | 29,400 | — | — |
| 2003-07-02 | $22.33 | $63.46 | 55,050 | — | — |
| 2003-07-01 | $21.43 | $60.92 | 28,800 | — | — |
| 2003-06-30 | $20.91 | $59.44 | 88,950 | — | — |
| 2003-06-27 | $20.67 | $58.74 | 21,450 | — | — |
| 2003-06-26 | $20.92 | $59.46 | 26,700 | — | — |
| 2003-06-25 | $20.50 | $58.27 | 32,250 | — | — |
| 2003-06-24 | $20.71 | $58.85 | 32,550 | — | — |
| 2003-06-23 | $21.03 | $59.78 | 42,450 | — | — |
| 2003-06-20 | $21.13 | $60.07 | 17,250 | — | — |
| 2003-06-19 | $21.04 | $59.80 | 23,850 | — | — |
| 2003-06-18 | $21.25 | $60.41 | 21,300 | — | — |
| 2003-06-17 | $21.06 | $59.86 | 37,500 | — | — |
| 2003-06-16 | $20.67 | $58.74 | 33,600 | — | — |
| 2003-06-13 | $20.23 | $57.51 | 15,150 | — | — |
| 2003-06-12 | $20.47 | $58.17 | 10,200 | — | — |
| 2003-06-11 | $20.44 | $58.09 | 34,500 | — | — |
| 2003-06-10 | $20.45 | $58.11 | 27,300 | — | — |
| 2003-06-09 | $20.60 | $58.55 | 26,400 | — | — |
| 2003-06-06 | $20.60 | $58.55 | 30,600 | — | — |
| 2003-06-05 | $20.90 | $59.40 | 13,950 | — | — |
| 2003-06-04 | $20.68 | $58.78 | 17,550 | — | — |
| 2003-06-03 | $20.60 | $58.55 | 18,300 | — | — |
| 2003-06-02 | $20.51 | $58.28 | 34,650 | — | — |
| 2003-05-30 | $20.90 | $59.40 | 47,550 | — | — |
| 2003-05-29 | $20.55 | $58.42 | 49,950 | — | — |
| 2003-05-28 | $20.67 | $58.74 | 40,650 | — | — |
| 2003-05-27 | $20.03 | $56.30 | 30,450 | — | — |
| 2003-05-23 | $19.79 | $55.63 | 23,400 | — | — |
| 2003-05-22 | $19.85 | $55.80 | 16,350 | — | — |
| 2003-05-21 | $19.66 | $55.25 | 13,350 | — | — |
| 2003-05-20 | $19.37 | $54.45 | 10,800 | — | — |
| 2003-05-19 | $19.40 | $54.52 | 16,800 | — | — |
| 2003-05-16 | $19.64 | $55.20 | 35,550 | — | — |
| 2003-05-15 | $19.65 | $55.23 | 27,600 | — | — |
| 2003-05-14 | $19.23 | $54.05 | 31,650 | — | — |
| 2003-05-13 | $18.96 | $53.29 | 32,850 | — | — |
| 2003-05-12 | $19.01 | $53.44 | 13,350 | — | — |
| 2003-05-09 | $19.19 | $53.92 | 13,800 | — | — |
| 2003-05-08 | $18.94 | $53.23 | 15,450 | — | — |
| 2003-05-07 | $19.11 | $53.72 | 30,000 | — | — |
| 2003-05-06 | $19.26 | $54.13 | 37,500 | — | — |
| 2003-05-05 | $19.15 | $53.83 | 20,550 | — | — |
| 2003-05-02 | $19.01 | $53.42 | 19,050 | — | — |
| 2003-05-01 | $18.72 | $52.61 | 21,150 | — | — |
| 2003-04-30 | $19.26 | $54.13 | 18,000 | — | — |
| 2003-04-29 | $19.15 | $53.81 | 20,100 | — | — |
| 2003-04-28 | $19.19 | $53.94 | 23,250 | — | — |
| 2003-04-25 | $18.87 | $53.02 | 10,800 | — | — |
| 2003-04-24 | $19.05 | $53.55 | 16,950 | — | — |
| 2003-04-23 | $19.05 | $53.55 | 9,900 | — | — |
| 2003-04-22 | $18.95 | $53.27 | 24,150 | — | — |
| 2003-04-21 | $18.90 | $53.12 | 23,700 | — | — |
| 2003-04-17 | $18.87 | $53.02 | 41,700 | — | — |
| 2003-04-16 | $18.59 | $52.24 | 30,600 | — | — |
| 2003-04-15 | $18.65 | $52.41 | 31,050 | — | — |
| 2003-04-14 | $18.43 | $51.79 | 31,050 | — | — |
| 2003-04-11 | $17.93 | $50.38 | 23,100 | — | — |
| 2003-04-10 | $18.09 | $50.85 | 26,700 | — | — |
| 2003-04-09 | $18.13 | $50.94 | 34,350 | — | — |
| 2003-04-08 | $18.14 | $50.98 | 28,200 | — | — |
| 2003-04-07 | $18.15 | $51.00 | 34,350 | — | — |
| 2003-04-04 | $18.10 | $50.87 | 10,050 | — | — |
| 2003-04-03 | $18.17 | $51.06 | 18,000 | — | — |
| 2003-04-02 | $18.13 | $50.96 | 24,750 | — | — |
| 2003-04-01 | $17.97 | $50.51 | 28,800 | — | — |
| 2003-03-31 | $17.65 | $49.61 | 27,450 | — | — |
| 2003-03-28 | $17.90 | $50.31 | 17,400 | — | — |
| 2003-03-27 | $17.86 | $50.19 | 16,350 | — | — |
| 2003-03-26 | $17.81 | $50.04 | 19,050 | — | — |
| 2003-03-25 | $18.09 | $50.83 | 27,900 | — | — |
| 2003-03-24 | $18.10 | $50.87 | 19,500 | — | — |
| 2003-03-21 | $18.67 | $52.46 | 31,200 | — | — |
| 2003-03-20 | $18.19 | $51.11 | 32,400 | — | — |
| 2003-03-19 | $18.18 | $51.09 | 25,950 | — | — |
| 2003-03-18 | $18.33 | $51.51 | 24,000 | — | — |
| 2003-03-17 | $18.30 | $51.43 | 35,850 | — | — |
| 2003-03-14 | $17.89 | $50.29 | 29,550 | — | — |
| 2003-03-13 | $18.13 | $50.96 | 36,450 | — | — |
| 2003-03-12 | $17.74 | $49.86 | 30,900 | — | — |
| 2003-03-11 | $17.12 | $48.11 | 27,450 | — | — |
| 2003-03-10 | $16.85 | $47.35 | 54,900 | — | — |
| 2003-03-07 | $17.14 | $48.17 | 52,950 | — | — |
| 2003-03-06 | $17.41 | $48.92 | 45,150 | — | — |
| 2003-03-05 | $17.57 | $49.37 | 35,550 | — | — |
| 2003-03-04 | $17.85 | $50.16 | 25,500 | — | — |
| 2003-03-03 | $17.78 | $49.34 | 24,150 | — | — |
| 2003-02-28 | $17.83 | $49.49 | 29,400 | — | — |
| 2003-02-27 | $17.93 | $49.75 | 18,450 | — | — |
| 2003-02-26 | $17.55 | $48.71 | 13,350 | — | — |
| 2003-02-25 | $17.90 | $49.67 | 23,250 | — | — |
| 2003-02-24 | $17.46 | $48.45 | 17,400 | — | — |
| 2003-02-21 | $18.00 | $49.95 | 28,200 | — | — |
| 2003-02-20 | $17.87 | $49.60 | 11,250 | — | — |
| 2003-02-19 | $17.85 | $49.54 | 9,750 | — | — |
| 2003-02-18 | $17.99 | $49.91 | 18,600 | — | — |
| 2003-02-14 | $17.77 | $49.32 | 16,050 | — | — |
| 2003-02-13 | $17.76 | $49.28 | 23,550 | — | — |
| 2003-02-12 | $17.33 | $48.10 | 22,800 | — | — |
| 2003-02-11 | $17.37 | $48.21 | 31,200 | — | — |
| 2003-02-10 | $17.63 | $48.93 | 19,050 | — | — |
| 2003-02-07 | $17.40 | $48.29 | 28,050 | — | — |
| 2003-02-06 | $17.53 | $48.66 | 29,850 | — | — |
| 2003-02-05 | $17.71 | $49.14 | 11,700 | — | — |
| 2003-02-04 | $18.06 | $50.12 | 27,600 | — | — |
| 2003-02-03 | $18.01 | $49.97 | 9,150 | — | — |
| 2003-01-31 | $18.04 | $50.06 | 17,250 | — | — |
| 2003-01-30 | $17.61 | $48.88 | 22,350 | — | — |
| 2003-01-29 | $18.10 | $50.23 | 12,450 | — | — |
| 2003-01-28 | $18.66 | $51.78 | 50,250 | — | — |
| 2003-01-27 | $17.51 | $48.58 | 39,300 | — | — |
| 2003-01-24 | $18.06 | $50.12 | 42,300 | — | — |
| 2003-01-23 | $18.50 | $51.34 | 15,450 | — | — |
| 2003-01-22 | $18.20 | $50.51 | 31,950 | — | — |
| 2003-01-21 | $18.23 | $50.58 | 52,800 | — | — |
| 2003-01-17 | $19.01 | $52.74 | 24,600 | — | — |
| 2003-01-16 | $19.44 | $53.95 | 14,250 | — | — |
| 2003-01-15 | $19.46 | $54.00 | 42,300 | — | — |
| 2003-01-14 | $19.80 | $54.95 | 28,050 | — | — |
| 2003-01-13 | $19.59 | $54.37 | 22,500 | — | — |
| 2003-01-10 | $19.37 | $53.74 | 44,400 | — | — |
| 2003-01-09 | $19.28 | $53.50 | 35,400 | — | — |
| 2003-01-08 | $19.09 | $52.98 | 28,500 | — | — |
| 2003-01-07 | $19.33 | $53.63 | 60,150 | — | — |
| 2003-01-06 | $18.93 | $52.54 | 28,350 | — | — |
| 2003-01-03 | $18.61 | $51.65 | 17,400 | — | — |
| 2003-01-02 | $18.56 | $51.50 | 25,650 | — | — |