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
- 1983-03-16 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 | $34.59 | $58.07 | 86,733 | — | — |
| 2003-12-30 | $35.25 | $59.17 | 221,833 | — | — |
| 2003-12-29 | $35.85 | $60.18 | 504,400 | — | — |
| 2003-12-26 | $30.00 | $50.36 | 62,600 | — | — |
| 2003-12-24 | $29.04 | $48.75 | 118,700 | — | — |
| 2003-12-23 | $30.45 | $51.12 | 71,967 | — | — |
| 2003-12-22 | $29.97 | $50.31 | 112,300 | — | — |
| 2003-12-19 | $25.95 | $43.56 | 37,900 | — | — |
| 2003-12-18 | $24.93 | $41.85 | 68,267 | — | — |
| 2003-12-17 | $25.50 | $42.81 | 36,300 | — | — |
| 2003-12-16 | $27.30 | $45.83 | 34,800 | — | — |
| 2003-12-15 | $28.71 | $48.19 | 41,500 | — | — |
| 2003-12-12 | $28.89 | $48.50 | 26,267 | — | — |
| 2003-12-11 | $28.35 | $47.59 | 37,900 | — | — |
| 2003-12-10 | $27.00 | $45.32 | 51,900 | — | — |
| 2003-12-09 | $28.59 | $47.99 | 55,967 | — | — |
| 2003-12-08 | $30.00 | $50.36 | 90,067 | — | — |
| 2003-12-05 | $30.81 | $51.72 | 158,600 | — | — |
| 2003-12-04 | $28.92 | $48.55 | 84,000 | — | — |
| 2003-12-03 | $27.48 | $46.13 | 285,233 | — | — |
| 2003-12-02 | $28.20 | $47.34 | 245,100 | — | — |
| 2003-12-01 | $24.30 | $40.79 | 36,967 | — | — |
| 2003-11-28 | $23.64 | $39.68 | 5,200 | — | — |
| 2003-11-26 | $23.70 | $39.78 | 19,633 | — | — |
| 2003-11-25 | $23.55 | $39.53 | 6,967 | — | — |
| 2003-11-24 | $21.96 | $36.86 | 20,000 | — | — |
| 2003-11-21 | $23.43 | $39.33 | 11,800 | — | — |
| 2003-11-20 | $23.61 | $39.63 | 7,400 | — | — |
| 2003-11-19 | $23.58 | $39.58 | 31,000 | — | — |
| 2003-11-18 | $23.40 | $39.28 | 16,733 | — | — |
| 2003-11-17 | $21.93 | $36.81 | 23,667 | — | — |
| 2003-11-14 | $20.82 | $34.95 | 8,400 | — | — |
| 2003-11-13 | $20.97 | $35.20 | 15,867 | — | — |
| 2003-11-12 | $20.73 | $34.80 | 16,533 | — | — |
| 2003-11-11 | $20.31 | $34.09 | 7,400 | — | — |
| 2003-11-10 | $20.10 | $33.74 | 11,567 | — | — |
| 2003-11-07 | $19.89 | $33.39 | 12,933 | — | — |
| 2003-11-06 | $19.83 | $33.29 | 10,867 | — | — |
| 2003-11-05 | $19.50 | $32.73 | 15,600 | — | — |
| 2003-11-04 | $19.53 | $32.78 | 11,867 | — | — |
| 2003-11-03 | $19.56 | $32.83 | 20,933 | — | — |
| 2003-10-31 | $20.31 | $34.09 | 11,167 | — | — |
| 2003-10-30 | $19.17 | $32.18 | 41,933 | — | — |
| 2003-10-29 | $20.16 | $33.84 | 13,833 | — | — |
| 2003-10-28 | $20.67 | $34.70 | 8,200 | — | — |
| 2003-10-27 | $20.70 | $34.75 | 10,900 | — | — |
| 2003-10-24 | $21.00 | $35.25 | 8,700 | — | — |
| 2003-10-23 | $22.20 | $37.27 | 19,633 | — | — |
| 2003-10-22 | $21.36 | $35.86 | 7,433 | — | — |
| 2003-10-21 | $21.48 | $36.06 | 12,433 | — | — |
| 2003-10-20 | $21.33 | $35.81 | 21,967 | — | — |
| 2003-10-17 | $21.48 | $36.06 | 18,167 | — | — |
| 2003-10-16 | $21.63 | $36.31 | 45,133 | — | — |
| 2003-10-15 | $21.39 | $35.91 | 105,267 | — | — |
| 2003-10-14 | $24.12 | $40.49 | 15,567 | — | — |
| 2003-10-13 | $23.67 | $39.73 | 18,600 | — | — |
| 2003-10-10 | $23.85 | $40.04 | 10,833 | — | — |
| 2003-10-09 | $23.34 | $39.18 | 15,500 | — | — |
| 2003-10-08 | $23.61 | $39.63 | 9,233 | — | — |
| 2003-10-07 | $23.67 | $39.73 | 10,433 | — | — |
| 2003-10-06 | $23.58 | $39.58 | 19,467 | — | — |
| 2003-10-03 | $23.79 | $39.94 | 17,900 | — | — |
| 2003-10-02 | $23.70 | $39.78 | 8,700 | — | — |
| 2003-10-01 | $23.10 | $38.78 | 37,300 | — | — |
| 2003-09-30 | $22.86 | $38.37 | 24,167 | — | — |
| 2003-09-29 | $23.58 | $39.58 | 36,467 | — | — |
| 2003-09-26 | $22.83 | $38.32 | 69,233 | — | — |
| 2003-09-25 | $25.65 | $43.06 | 47,767 | — | — |
| 2003-09-24 | $25.80 | $43.31 | 176,267 | — | — |
| 2003-09-23 | $24.00 | $40.29 | 29,600 | — | — |
| 2003-09-22 | $23.40 | $39.28 | 35,533 | — | — |
| 2003-09-19 | $23.88 | $40.09 | 61,600 | — | — |
| 2003-09-18 | $24.39 | $40.94 | 82,333 | — | — |
| 2003-09-17 | $24.12 | $40.49 | 108,700 | — | — |
| 2003-09-16 | $22.65 | $38.02 | 55,400 | — | — |
| 2003-09-15 | $22.77 | $38.22 | 151,700 | — | — |
| 2003-09-12 | $23.07 | $38.73 | 79,933 | — | — |
| 2003-09-11 | $21.15 | $35.50 | 52,700 | — | — |
| 2003-09-10 | $19.95 | $33.49 | 32,767 | — | — |
| 2003-09-09 | $22.20 | $37.27 | 72,367 | — | — |
| 2003-09-08 | $20.10 | $33.74 | 13,833 | — | — |
| 2003-09-05 | $19.77 | $33.19 | 10,867 | — | — |
| 2003-09-04 | $20.19 | $33.89 | 7,500 | — | — |
| 2003-09-03 | $19.59 | $32.89 | 22,733 | — | — |
| 2003-09-02 | $20.61 | $34.60 | 43,933 | — | — |
| 2003-08-29 | $18.00 | $30.22 | 4,000 | — | — |
| 2003-08-28 | $18.00 | $30.22 | 5,833 | — | — |
| 2003-08-27 | $17.94 | $30.12 | 17,367 | — | — |
| 2003-08-26 | $16.89 | $28.35 | 2,267 | — | — |
| 2003-08-25 | $16.56 | $27.80 | 4,167 | — | — |
| 2003-08-22 | $17.13 | $28.76 | 12,700 | — | — |
| 2003-08-21 | $17.25 | $28.96 | 10,467 | — | — |
| 2003-08-20 | $16.80 | $28.20 | 2,667 | — | — |
| 2003-08-19 | $16.44 | $27.60 | 10,133 | — | — |
| 2003-08-18 | $17.55 | $29.46 | 9,833 | — | — |
| 2003-08-15 | $16.56 | $27.80 | 3,467 | — | — |
| 2003-08-14 | $16.56 | $27.80 | 7,933 | — | — |
| 2003-08-13 | $16.05 | $26.94 | 6,133 | — | — |
| 2003-08-12 | $15.60 | $26.19 | 7,533 | — | — |
| 2003-08-11 | $14.82 | $24.88 | 11,033 | — | — |
| 2003-08-08 | $13.89 | $23.32 | 10,300 | — | — |
| 2003-08-07 | $14.82 | $24.88 | 30,467 | — | — |
| 2003-08-06 | $14.94 | $25.08 | 6,533 | — | — |
| 2003-08-05 | $15.15 | $25.43 | 15,767 | — | — |
| 2003-08-04 | $16.14 | $27.09 | 8,433 | — | — |
| 2003-08-01 | $16.50 | $27.70 | 3,967 | — | — |
| 2003-07-31 | $16.65 | $27.95 | 10,667 | — | — |
| 2003-07-30 | $16.83 | $28.25 | 6,333 | — | — |
| 2003-07-29 | $17.40 | $29.21 | 8,167 | — | — |
| 2003-07-28 | $17.73 | $29.76 | 8,900 | — | — |
| 2003-07-25 | $17.58 | $29.51 | 3,633 | — | — |
| 2003-07-24 | $17.70 | $29.71 | 5,367 | — | — |
| 2003-07-23 | $18.63 | $31.27 | 8,900 | — | — |
| 2003-07-22 | $18.21 | $30.57 | 12,600 | — | — |
| 2003-07-21 | $18.42 | $30.92 | 10,467 | — | — |
| 2003-07-18 | $17.70 | $29.71 | 4,467 | — | — |
| 2003-07-17 | $17.28 | $29.01 | 6,233 | — | — |
| 2003-07-16 | $17.85 | $29.96 | 13,100 | — | — |
| 2003-07-15 | $17.94 | $30.12 | 19,800 | — | — |
| 2003-07-14 | $18.00 | $30.22 | 25,667 | — | — |
| 2003-07-11 | $18.54 | $31.12 | 7,733 | — | — |
| 2003-07-10 | $18.24 | $30.62 | 10,467 | — | — |
| 2003-07-09 | $19.50 | $32.73 | 5,167 | — | — |
| 2003-07-08 | $20.10 | $33.74 | 38,067 | — | — |
| 2003-07-07 | $19.59 | $32.89 | 9,133 | — | — |
| 2003-07-03 | $19.59 | $32.89 | 3,733 | — | — |
| 2003-07-02 | $20.52 | $34.45 | 4,900 | — | — |
| 2003-07-01 | $19.74 | $33.14 | 6,033 | — | — |
| 2003-06-30 | $20.85 | $35.00 | 12,033 | — | — |
| 2003-06-27 | $20.79 | $34.90 | 4,100 | — | — |
| 2003-06-26 | $21.00 | $35.25 | 8,700 | — | — |
| 2003-06-25 | $19.50 | $32.73 | 17,167 | — | — |
| 2003-06-24 | $20.70 | $34.75 | 13,567 | — | — |
| 2003-06-23 | $20.28 | $34.04 | 18,867 | — | — |
| 2003-06-20 | $21.42 | $35.96 | 24,633 | — | — |
| 2003-06-19 | $21.18 | $35.55 | 21,433 | — | — |
| 2003-06-18 | $20.88 | $35.05 | 10,167 | — | — |
| 2003-06-17 | $20.19 | $33.89 | 22,300 | — | — |
| 2003-06-16 | $19.89 | $33.39 | 27,400 | — | — |
| 2003-06-13 | $20.76 | $34.85 | 57,800 | — | — |
| 2003-06-12 | $22.35 | $37.52 | 32,667 | — | — |
| 2003-06-11 | $21.42 | $35.96 | 35,867 | — | — |
| 2003-06-10 | $22.95 | $38.53 | 57,867 | — | — |
| 2003-06-09 | $21.69 | $36.41 | 36,900 | — | — |
| 2003-06-06 | $20.91 | $35.10 | 41,900 | — | — |
| 2003-06-05 | $20.25 | $33.99 | 43,133 | — | — |
| 2003-06-04 | $18.51 | $31.07 | 30,467 | — | — |
| 2003-06-03 | $17.97 | $30.17 | 15,867 | — | — |
| 2003-06-02 | $17.79 | $29.86 | 29,733 | — | — |
| 2003-05-30 | $16.65 | $27.95 | 16,067 | — | — |
| 2003-05-29 | $16.14 | $27.09 | 15,300 | — | — |
| 2003-05-28 | $17.25 | $28.96 | 36,433 | — | — |
| 2003-05-27 | $15.93 | $26.74 | 22,567 | — | — |
| 2003-05-23 | $14.67 | $24.63 | 14,867 | — | — |
| 2003-05-22 | $15.63 | $26.24 | 39,633 | — | — |
| 2003-05-21 | $14.25 | $23.92 | 11,933 | — | — |
| 2003-05-20 | $13.44 | $22.56 | 17,067 | — | — |
| 2003-05-19 | $12.75 | $21.40 | 41,400 | — | — |
| 2003-05-16 | $14.58 | $24.48 | 30,900 | — | — |
| 2003-05-15 | $15.42 | $25.89 | 18,833 | — | — |
| 2003-05-14 | $14.73 | $24.73 | 32,833 | — | — |
| 2003-05-13 | $15.00 | $25.18 | 35,600 | — | — |
| 2003-05-12 | $16.44 | $27.60 | 41,667 | — | — |
| 2003-05-09 | $15.09 | $25.33 | 41,900 | — | — |
| 2003-05-08 | $13.65 | $22.91 | 11,567 | — | — |
| 2003-05-07 | $12.63 | $21.20 | 13,200 | — | — |
| 2003-05-06 | $12.21 | $20.50 | 17,267 | — | — |
| 2003-05-05 | $12.90 | $21.65 | 15,600 | — | — |
| 2003-05-02 | $12.60 | $21.15 | 26,833 | — | — |
| 2003-05-01 | $13.56 | $22.76 | 20,800 | — | — |
| 2003-04-30 | $11.70 | $19.64 | 18,233 | — | — |
| 2003-04-29 | $10.50 | $17.63 | 6,600 | — | — |
| 2003-04-28 | $10.50 | $17.63 | 4,467 | — | — |
| 2003-04-25 | $10.50 | $17.63 | 10,067 | — | — |
| 2003-04-24 | $11.10 | $18.63 | 16,767 | — | — |
| 2003-04-23 | $10.62 | $17.83 | 16,833 | — | — |
| 2003-04-22 | $9.66 | $16.22 | 9,967 | — | — |
| 2003-04-21 | $9.66 | $16.22 | 7,767 | — | — |
| 2003-04-17 | $9.99 | $16.77 | 7,633 | — | — |
| 2003-04-16 | $9.51 | $15.96 | 12,700 | — | — |
| 2003-04-15 | $8.40 | $14.10 | 3,767 | — | — |
| 2003-04-14 | $8.76 | $14.71 | 2,567 | — | — |
| 2003-04-11 | $8.79 | $14.76 | 4,733 | — | — |
| 2003-04-10 | $8.40 | $14.10 | 4,300 | — | — |
| 2003-04-09 | $8.70 | $14.60 | 4,100 | — | — |
| 2003-04-08 | $8.61 | $14.45 | 1,567 | — | — |
| 2003-04-07 | $8.85 | $14.86 | 3,100 | — | — |
| 2003-04-04 | $8.64 | $14.50 | 4,433 | — | — |
| 2003-04-03 | $8.40 | $14.10 | 3,500 | — | — |
| 2003-04-02 | $8.67 | $14.55 | 5,500 | — | — |
| 2003-04-01 | $8.43 | $14.15 | 1,233 | — | — |
| 2003-03-31 | $8.43 | $14.15 | 900 | — | — |
| 2003-03-28 | $8.43 | $14.15 | 2,333 | — | — |
| 2003-03-27 | $8.40 | $14.10 | 900 | — | — |
| 2003-03-26 | $8.13 | $13.65 | 6,033 | — | — |
| 2003-03-25 | $8.58 | $14.40 | 1,800 | — | — |
| 2003-03-24 | $8.46 | $14.20 | 3,200 | — | — |
| 2003-03-21 | $8.46 | $14.20 | 2,333 | — | — |
| 2003-03-20 | $7.86 | $13.19 | 3,533 | — | — |
| 2003-03-19 | $8.10 | $13.60 | 3,500 | — | — |
| 2003-03-18 | $8.40 | $14.10 | 5,900 | — | — |
| 2003-03-17 | $7.65 | $12.84 | 4,900 | — | — |
| 2003-03-14 | $7.62 | $12.79 | 1,700 | — | — |
| 2003-03-13 | $7.77 | $13.04 | 6,300 | — | — |
| 2003-03-12 | $7.95 | $13.35 | 600 | — | — |
| 2003-03-11 | $8.07 | $13.55 | 4,267 | — | — |
| 2003-03-10 | $8.34 | $14.00 | 2,867 | — | — |
| 2003-03-07 | $8.46 | $14.20 | 12,867 | — | — |
| 2003-03-06 | $8.79 | $14.76 | 9,500 | — | — |
| 2003-03-05 | $9.12 | $15.31 | 7,300 | — | — |
| 2003-03-04 | $9.18 | $15.41 | 12,333 | — | — |
| 2003-03-03 | $9.54 | $16.01 | 3,300 | — | — |
| 2003-02-28 | $9.75 | $16.37 | 533 | — | — |
| 2003-02-27 | $9.60 | $16.12 | 1,200 | — | — |
| 2003-02-26 | $9.51 | $15.96 | 2,900 | — | — |
| 2003-02-25 | $9.15 | $15.36 | 1,467 | — | — |
| 2003-02-24 | $9.15 | $15.36 | 4,667 | — | — |
| 2003-02-21 | $9.87 | $16.57 | 2,433 | — | — |
| 2003-02-20 | $9.57 | $16.06 | 1,433 | — | — |
| 2003-02-19 | $9.60 | $16.12 | 1,500 | — | — |
| 2003-02-18 | $9.63 | $16.17 | 7,867 | — | — |
| 2003-02-14 | $9.48 | $15.91 | 7,167 | — | — |
| 2003-02-13 | $10.20 | $17.12 | 4,800 | — | — |
| 2003-02-12 | $10.23 | $17.17 | 2,767 | — | — |
| 2003-02-11 | $10.50 | $17.63 | 833 | — | — |
| 2003-02-10 | $10.20 | $17.12 | 2,767 | — | — |
| 2003-02-07 | $9.93 | $16.67 | 2,567 | — | — |
| 2003-02-06 | $9.96 | $16.72 | 9,300 | — | — |
| 2003-02-05 | $11.04 | $18.53 | 2,633 | — | — |
| 2003-02-04 | $10.80 | $18.13 | 5,300 | — | — |
| 2003-02-03 | $11.85 | $19.89 | 13,100 | — | — |
| 2003-01-31 | $10.41 | $17.48 | 8,267 | — | — |
| 2003-01-30 | $11.70 | $19.64 | 24,167 | — | — |
| 2003-01-29 | $10.29 | $17.27 | 11,900 | — | — |
| 2003-01-28 | $10.26 | $17.22 | 24,700 | — | — |
| 2003-01-27 | $9.30 | $15.61 | 4,267 | — | — |
| 2003-01-24 | $9.00 | $15.11 | 3,367 | — | — |
| 2003-01-23 | $8.91 | $14.96 | 5,267 | — | — |
| 2003-01-22 | $9.15 | $15.36 | 7,200 | — | — |
| 2003-01-21 | $9.39 | $15.76 | 5,767 | — | — |
| 2003-01-17 | $9.78 | $16.42 | 8,667 | — | — |
| 2003-01-16 | $10.41 | $17.48 | 12,067 | — | — |
| 2003-01-15 | $10.38 | $17.42 | 21,133 | — | — |
| 2003-01-14 | $9.60 | $16.12 | 30,233 | — | — |
| 2003-01-13 | $7.77 | $13.04 | 15,300 | — | — |
| 2003-01-10 | $7.71 | $12.94 | 3,133 | — | — |
| 2003-01-09 | $7.56 | $12.69 | 3,067 | — | — |
| 2003-01-08 | $7.62 | $12.79 | 1,733 | — | — |
| 2003-01-07 | $7.47 | $12.54 | 9,833 | — | — |
| 2003-01-06 | $7.32 | $12.29 | 5,667 | — | — |
| 2003-01-03 | $7.50 | $12.59 | 5,033 | — | — |
| 2003-01-02 | $7.41 | $12.44 | 4,000 | — | — |