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 | $24.25 | $32.19 | 387,000 | — | — |
| 2003-12-30 | $24.20 | $32.12 | 302,100 | — | — |
| 2003-12-29 | $24.31 | $32.27 | 201,000 | — | — |
| 2003-12-26 | $24.20 | $32.12 | 59,100 | — | — |
| 2003-12-24 | $24.13 | $32.03 | 68,600 | — | — |
| 2003-12-23 | $24.20 | $32.12 | 196,000 | — | — |
| 2003-12-22 | $24.10 | $31.99 | 243,900 | — | — |
| 2003-12-19 | $24.14 | $32.04 | 554,800 | — | — |
| 2003-12-18 | $24.56 | $32.60 | 732,700 | — | — |
| 2003-12-17 | $25.52 | $33.88 | 316,500 | — | — |
| 2003-12-16 | $25.66 | $34.06 | 251,400 | — | — |
| 2003-12-15 | $26.17 | $34.74 | 302,300 | — | — |
| 2003-12-12 | $26.08 | $34.62 | 150,600 | — | — |
| 2003-12-11 | $26.37 | $35.00 | 191,600 | — | — |
| 2003-12-10 | $26.11 | $34.66 | 226,800 | — | — |
| 2003-12-09 | $26.27 | $34.87 | 313,200 | — | — |
| 2003-12-08 | $26.54 | $35.23 | 109,500 | — | — |
| 2003-12-05 | $26.54 | $35.23 | 143,000 | — | — |
| 2003-12-04 | $26.69 | $35.43 | 276,400 | — | — |
| 2003-12-03 | $26.96 | $35.79 | 152,400 | — | — |
| 2003-12-02 | $26.78 | $35.55 | 202,700 | — | — |
| 2003-12-01 | $26.75 | $35.51 | 342,100 | — | — |
| 2003-11-28 | $26.05 | $34.58 | 88,900 | — | — |
| 2003-11-26 | $25.68 | $34.09 | 188,900 | — | — |
| 2003-11-25 | $25.58 | $33.95 | 184,200 | — | — |
| 2003-11-24 | $25.63 | $33.97 | 156,100 | — | — |
| 2003-11-21 | $25.48 | $33.77 | 156,300 | — | — |
| 2003-11-20 | $25.40 | $33.67 | 320,100 | — | — |
| 2003-11-19 | $25.66 | $34.01 | 360,600 | — | — |
| 2003-11-18 | $25.61 | $33.95 | 374,500 | — | — |
| 2003-11-17 | $25.55 | $33.87 | 474,100 | — | — |
| 2003-11-14 | $25.46 | $33.75 | 371,900 | — | — |
| 2003-11-13 | $25.08 | $33.24 | 370,200 | — | — |
| 2003-11-12 | $25.05 | $33.20 | 233,000 | — | — |
| 2003-11-11 | $24.53 | $32.52 | 170,000 | — | — |
| 2003-11-10 | $24.48 | $32.45 | 442,500 | — | — |
| 2003-11-07 | $24.44 | $32.40 | 585,900 | — | — |
| 2003-11-06 | $23.27 | $30.85 | 270,300 | — | — |
| 2003-11-05 | $23.46 | $31.10 | 233,200 | — | — |
| 2003-11-04 | $23.07 | $30.58 | 188,700 | — | — |
| 2003-11-03 | $23.41 | $31.03 | 108,200 | — | — |
| 2003-10-31 | $23.04 | $30.54 | 113,000 | — | — |
| 2003-10-30 | $22.80 | $30.22 | 140,100 | — | — |
| 2003-10-29 | $22.93 | $30.39 | 142,500 | — | — |
| 2003-10-28 | $22.97 | $30.45 | 151,700 | — | — |
| 2003-10-27 | $22.64 | $30.01 | 121,100 | — | — |
| 2003-10-24 | $22.82 | $30.25 | 204,100 | — | — |
| 2003-10-23 | $23.01 | $30.50 | 184,500 | — | — |
| 2003-10-22 | $22.85 | $30.29 | 180,700 | — | — |
| 2003-10-21 | $23.44 | $31.07 | 142,200 | — | — |
| 2003-10-20 | $23.40 | $31.02 | 187,400 | — | — |
| 2003-10-17 | $23.71 | $31.43 | 206,300 | — | — |
| 2003-10-16 | $23.70 | $31.42 | 131,400 | — | — |
| 2003-10-15 | $23.73 | $31.45 | 83,600 | — | — |
| 2003-10-14 | $23.64 | $31.34 | 222,000 | — | — |
| 2003-10-13 | $23.38 | $30.99 | 222,600 | — | — |
| 2003-10-10 | $23.03 | $30.53 | 152,100 | — | — |
| 2003-10-09 | $23.02 | $30.51 | 313,800 | — | — |
| 2003-10-08 | $23.04 | $30.54 | 244,600 | — | — |
| 2003-10-07 | $23.11 | $30.63 | 138,000 | — | — |
| 2003-10-06 | $23.03 | $30.53 | 124,400 | — | — |
| 2003-10-03 | $23.01 | $30.50 | 352,100 | — | — |
| 2003-10-02 | $22.71 | $30.10 | 237,000 | — | — |
| 2003-10-01 | $22.80 | $30.22 | 333,600 | — | — |
| 2003-09-30 | $22.77 | $30.18 | 169,900 | — | — |
| 2003-09-29 | $22.82 | $30.25 | 117,400 | — | — |
| 2003-09-26 | $22.64 | $30.01 | 215,000 | — | — |
| 2003-09-25 | $22.87 | $30.31 | 263,100 | — | — |
| 2003-09-24 | $23.25 | $30.82 | 200,400 | — | — |
| 2003-09-23 | $23.82 | $31.57 | 112,000 | — | — |
| 2003-09-22 | $23.77 | $31.51 | 147,500 | — | — |
| 2003-09-19 | $24.19 | $32.06 | 280,100 | — | — |
| 2003-09-18 | $23.97 | $31.77 | 363,200 | — | — |
| 2003-09-17 | $23.70 | $31.42 | 212,600 | — | — |
| 2003-09-16 | $23.90 | $31.68 | 157,500 | — | — |
| 2003-09-15 | $23.66 | $31.36 | 130,900 | — | — |
| 2003-09-12 | $23.52 | $31.18 | 113,900 | — | — |
| 2003-09-11 | $23.25 | $30.82 | 308,700 | — | — |
| 2003-09-10 | $23.51 | $31.16 | 208,400 | — | — |
| 2003-09-09 | $23.92 | $31.71 | 191,200 | — | — |
| 2003-09-08 | $24.45 | $32.41 | 368,400 | — | — |
| 2003-09-05 | $23.94 | $31.73 | 228,800 | — | — |
| 2003-09-04 | $23.52 | $31.18 | 163,900 | — | — |
| 2003-09-03 | $23.85 | $31.61 | 189,400 | — | — |
| 2003-09-02 | $23.49 | $31.14 | 199,900 | — | — |
| 2003-08-29 | $23.38 | $30.99 | 255,400 | — | — |
| 2003-08-28 | $23.42 | $31.04 | 252,800 | — | — |
| 2003-08-27 | $23.12 | $30.65 | 88,300 | — | — |
| 2003-08-26 | $23.17 | $30.66 | 145,700 | — | — |
| 2003-08-25 | $22.88 | $30.28 | 206,700 | — | — |
| 2003-08-22 | $23.29 | $30.82 | 240,300 | — | — |
| 2003-08-21 | $23.38 | $30.94 | 314,800 | — | — |
| 2003-08-20 | $22.92 | $30.33 | 127,100 | — | — |
| 2003-08-19 | $22.82 | $30.20 | 398,900 | — | — |
| 2003-08-18 | $22.60 | $29.91 | 304,800 | — | — |
| 2003-08-15 | $21.98 | $29.09 | 131,000 | — | — |
| 2003-08-14 | $21.87 | $28.94 | 127,900 | — | — |
| 2003-08-13 | $21.98 | $29.09 | 157,600 | — | — |
| 2003-08-12 | $22.11 | $29.26 | 266,900 | — | — |
| 2003-08-11 | $21.78 | $28.83 | 281,900 | — | — |
| 2003-08-08 | $21.52 | $28.48 | 338,000 | — | — |
| 2003-08-07 | $21.25 | $28.12 | 145,200 | — | — |
| 2003-08-06 | $21.23 | $28.10 | 149,600 | — | — |
| 2003-08-05 | $21.35 | $28.26 | 247,000 | — | — |
| 2003-08-04 | $21.50 | $28.45 | 244,300 | — | — |
| 2003-08-01 | $21.65 | $28.65 | 247,800 | — | — |
| 2003-07-31 | $22.20 | $29.38 | 573,500 | — | — |
| 2003-07-30 | $21.50 | $28.45 | 343,600 | — | — |
| 2003-07-29 | $21.24 | $28.11 | 334,500 | — | — |
| 2003-07-28 | $21.09 | $27.91 | 300,000 | — | — |
| 2003-07-25 | $20.71 | $27.41 | 290,300 | — | — |
| 2003-07-24 | $20.58 | $27.24 | 391,900 | — | — |
| 2003-07-23 | $20.64 | $27.32 | 360,300 | — | — |
| 2003-07-22 | $20.41 | $27.01 | 351,400 | — | — |
| 2003-07-21 | $20.17 | $26.69 | 277,300 | — | — |
| 2003-07-18 | $20.39 | $26.99 | 210,200 | — | — |
| 2003-07-17 | $20.13 | $26.64 | 181,600 | — | — |
| 2003-07-16 | $20.35 | $26.93 | 184,800 | — | — |
| 2003-07-15 | $20.35 | $26.93 | 319,000 | — | — |
| 2003-07-14 | $20.36 | $26.95 | 169,800 | — | — |
| 2003-07-11 | $20.13 | $26.64 | 126,300 | — | — |
| 2003-07-10 | $20.47 | $27.09 | 206,500 | — | — |
| 2003-07-09 | $20.41 | $27.01 | 143,200 | — | — |
| 2003-07-08 | $20.52 | $27.16 | 233,100 | — | — |
| 2003-07-07 | $20.50 | $27.13 | 190,000 | — | — |
| 2003-07-03 | $20.17 | $26.69 | 110,200 | — | — |
| 2003-07-02 | $20.43 | $27.04 | 238,800 | — | — |
| 2003-07-01 | $20.23 | $26.77 | 288,900 | — | — |
| 2003-06-30 | $20.06 | $26.55 | 373,800 | — | — |
| 2003-06-27 | $20.00 | $26.47 | 349,100 | — | — |
| 2003-06-26 | $20.36 | $26.95 | 509,000 | — | — |
| 2003-06-25 | $20.50 | $27.13 | 428,200 | — | — |
| 2003-06-24 | $20.17 | $26.69 | 247,600 | — | — |
| 2003-06-23 | $20.24 | $26.79 | 357,200 | — | — |
| 2003-06-20 | $20.26 | $26.81 | 578,400 | — | — |
| 2003-06-19 | $20.35 | $26.93 | 715,000 | — | — |
| 2003-06-18 | $20.41 | $27.01 | 284,000 | — | — |
| 2003-06-17 | $20.28 | $26.84 | 236,600 | — | — |
| 2003-06-16 | $20.25 | $26.80 | 217,000 | — | — |
| 2003-06-13 | $20.00 | $26.47 | 227,800 | — | — |
| 2003-06-12 | $20.05 | $26.54 | 605,900 | — | — |
| 2003-06-11 | $19.74 | $26.13 | 177,200 | — | — |
| 2003-06-10 | $19.70 | $26.07 | 309,800 | — | — |
| 2003-06-09 | $19.38 | $25.65 | 262,500 | — | — |
| 2003-06-06 | $19.47 | $25.77 | 191,000 | — | — |
| 2003-06-05 | $19.60 | $25.94 | 245,600 | — | — |
| 2003-06-04 | $19.53 | $25.85 | 467,700 | — | — |
| 2003-06-03 | $19.86 | $26.28 | 343,600 | — | — |
| 2003-06-02 | $19.46 | $25.75 | 338,500 | — | — |
| 2003-05-30 | $19.34 | $25.60 | 292,400 | — | — |
| 2003-05-29 | $18.70 | $24.75 | 303,000 | — | — |
| 2003-05-28 | $18.37 | $24.31 | 398,500 | — | — |
| 2003-05-27 | $17.81 | $23.52 | 623,100 | — | — |
| 2003-05-23 | $17.63 | $23.29 | 261,200 | — | — |
| 2003-05-22 | $17.83 | $23.55 | 197,600 | — | — |
| 2003-05-21 | $17.83 | $23.55 | 279,100 | — | — |
| 2003-05-20 | $17.96 | $23.72 | 258,100 | — | — |
| 2003-05-19 | $18.09 | $23.89 | 264,900 | — | — |
| 2003-05-16 | $18.13 | $23.95 | 409,800 | — | — |
| 2003-05-15 | $18.25 | $24.10 | 234,800 | — | — |
| 2003-05-14 | $18.27 | $24.13 | 331,400 | — | — |
| 2003-05-13 | $18.36 | $24.25 | 377,500 | — | — |
| 2003-05-12 | $17.86 | $23.59 | 174,400 | — | — |
| 2003-05-09 | $17.67 | $23.34 | 138,300 | — | — |
| 2003-05-08 | $17.44 | $23.03 | 89,200 | — | — |
| 2003-05-07 | $17.55 | $23.18 | 296,300 | — | — |
| 2003-05-06 | $17.77 | $23.47 | 200,500 | — | — |
| 2003-05-05 | $17.69 | $23.36 | 211,000 | — | — |
| 2003-05-02 | $17.68 | $23.35 | 251,100 | — | — |
| 2003-05-01 | $17.49 | $23.10 | 340,000 | — | — |
| 2003-04-30 | $17.46 | $23.06 | 314,100 | — | — |
| 2003-04-29 | $17.35 | $22.92 | 564,500 | — | — |
| 2003-04-28 | $16.94 | $22.37 | 363,800 | — | — |
| 2003-04-25 | $16.38 | $21.63 | 189,400 | — | — |
| 2003-04-24 | $16.48 | $21.77 | 260,600 | — | — |
| 2003-04-23 | $16.69 | $22.04 | 576,600 | — | — |
| 2003-04-22 | $16.50 | $21.79 | 497,700 | — | — |
| 2003-04-21 | $16.23 | $21.44 | 252,200 | — | — |
| 2003-04-17 | $16.10 | $21.26 | 783,100 | — | — |
| 2003-04-16 | $16.03 | $21.17 | 283,300 | — | — |
| 2003-04-15 | $16.17 | $21.36 | 205,800 | — | — |
| 2003-04-14 | $16.12 | $21.29 | 241,800 | — | — |
| 2003-04-11 | $16.05 | $21.20 | 277,700 | — | — |
| 2003-04-10 | $16.06 | $21.21 | 281,400 | — | — |
| 2003-04-09 | $16.03 | $21.17 | 361,500 | — | — |
| 2003-04-08 | $16.00 | $21.13 | 292,200 | — | — |
| 2003-04-07 | $16.05 | $21.20 | 269,400 | — | — |
| 2003-04-04 | $16.09 | $21.25 | 216,300 | — | — |
| 2003-04-03 | $16.19 | $21.38 | 211,100 | — | — |
| 2003-04-02 | $16.39 | $21.65 | 252,200 | — | — |
| 2003-04-01 | $16.05 | $21.20 | 351,100 | — | — |
| 2003-03-31 | $16.10 | $21.26 | 244,600 | — | — |
| 2003-03-28 | $16.35 | $21.60 | 276,600 | — | — |
| 2003-03-27 | $16.29 | $21.52 | 236,800 | — | — |
| 2003-03-26 | $16.13 | $21.30 | 236,200 | — | — |
| 2003-03-25 | $16.14 | $21.32 | 270,800 | — | — |
| 2003-03-24 | $16.02 | $21.16 | 370,400 | — | — |
| 2003-03-21 | $16.33 | $21.57 | 912,700 | — | — |
| 2003-03-20 | $16.06 | $21.21 | 863,100 | — | — |
| 2003-03-19 | $16.16 | $21.34 | 699,600 | — | — |
| 2003-03-18 | $16.30 | $21.53 | 466,200 | — | — |
| 2003-03-17 | $16.07 | $21.23 | 576,500 | — | — |
| 2003-03-14 | $15.70 | $20.74 | 385,600 | — | — |
| 2003-03-13 | $15.66 | $20.68 | 388,100 | — | — |
| 2003-03-12 | $15.57 | $20.56 | 402,400 | — | — |
| 2003-03-11 | $15.65 | $20.67 | 769,400 | — | — |
| 2003-03-10 | $15.46 | $20.42 | 586,500 | — | — |
| 2003-03-07 | $15.56 | $20.55 | 328,700 | — | — |
| 2003-03-06 | $15.65 | $20.67 | 296,200 | — | — |
| 2003-03-05 | $15.66 | $20.68 | 220,500 | — | — |
| 2003-03-04 | $15.66 | $20.68 | 393,900 | — | — |
| 2003-03-03 | $15.80 | $20.87 | 223,400 | — | — |
| 2003-02-28 | $15.63 | $20.64 | 344,000 | — | — |
| 2003-02-27 | $15.53 | $20.51 | 483,500 | — | — |
| 2003-02-26 | $15.37 | $20.30 | 312,900 | — | — |
| 2003-02-25 | $15.74 | $20.74 | 378,300 | — | — |
| 2003-02-24 | $15.78 | $20.79 | 301,400 | — | — |
| 2003-02-21 | $15.86 | $20.90 | 305,100 | — | — |
| 2003-02-20 | $15.69 | $20.68 | 141,100 | — | — |
| 2003-02-19 | $15.87 | $20.91 | 706,200 | — | — |
| 2003-02-18 | $15.92 | $20.98 | 526,500 | — | — |
| 2003-02-14 | $15.94 | $21.01 | 530,200 | — | — |
| 2003-02-13 | $15.90 | $20.95 | 481,200 | — | — |
| 2003-02-12 | $16.22 | $21.37 | 177,300 | — | — |
| 2003-02-11 | $16.50 | $21.74 | 361,700 | — | — |
| 2003-02-10 | $16.79 | $22.13 | 645,800 | — | — |
| 2003-02-07 | $16.33 | $21.52 | 307,800 | — | — |
| 2003-02-06 | $16.61 | $21.89 | 444,000 | — | — |
| 2003-02-05 | $17.02 | $22.43 | 247,000 | — | — |
| 2003-02-04 | $16.90 | $22.27 | 403,800 | — | — |
| 2003-02-03 | $17.11 | $22.55 | 299,600 | — | — |
| 2003-01-31 | $17.89 | $23.58 | 289,600 | — | — |
| 2003-01-30 | $17.20 | $22.67 | 354,600 | — | — |
| 2003-01-29 | $17.40 | $22.93 | 192,500 | — | — |
| 2003-01-28 | $17.50 | $23.06 | 308,900 | — | — |
| 2003-01-27 | $17.05 | $22.47 | 349,300 | — | — |
| 2003-01-24 | $17.40 | $22.93 | 326,600 | — | — |
| 2003-01-23 | $17.70 | $23.32 | 201,700 | — | — |
| 2003-01-22 | $17.36 | $22.88 | 244,500 | — | — |
| 2003-01-21 | $17.59 | $23.18 | 229,000 | — | — |
| 2003-01-17 | $18.13 | $23.89 | 223,700 | — | — |
| 2003-01-16 | $18.17 | $23.94 | 235,800 | — | — |
| 2003-01-15 | $18.62 | $24.54 | 306,200 | — | — |
| 2003-01-14 | $18.37 | $24.21 | 274,000 | — | — |
| 2003-01-13 | $18.32 | $24.14 | 203,300 | — | — |
| 2003-01-10 | $18.32 | $24.14 | 294,200 | — | — |
| 2003-01-09 | $18.28 | $24.09 | 127,300 | — | — |
| 2003-01-08 | $18.39 | $24.23 | 200,600 | — | — |
| 2003-01-07 | $18.65 | $24.58 | 381,600 | — | — |
| 2003-01-06 | $19.03 | $25.08 | 555,200 | — | — |
| 2003-01-03 | $18.86 | $24.85 | 141,500 | — | — |
| 2003-01-02 | $19.00 | $25.04 | 244,300 | — | — |