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 | $21.87 | $63.15 | 39,000 | — | — |
| 2003-12-30 | $22.19 | $64.07 | 64,800 | — | — |
| 2003-12-29 | $22.00 | $63.52 | 63,900 | — | — |
| 2003-12-26 | $21.72 | $62.71 | 5,400 | — | — |
| 2003-12-24 | $21.77 | $62.86 | 6,900 | — | — |
| 2003-12-23 | $21.85 | $63.09 | 48,400 | — | — |
| 2003-12-22 | $21.65 | $62.51 | 76,200 | — | — |
| 2003-12-19 | $21.40 | $61.79 | 35,700 | — | — |
| 2003-12-18 | $21.36 | $61.67 | 59,400 | — | — |
| 2003-12-17 | $21.35 | $61.65 | 52,600 | — | — |
| 2003-12-16 | $21.34 | $61.62 | 121,000 | — | — |
| 2003-12-15 | $21.40 | $61.79 | 104,400 | — | — |
| 2003-12-12 | $21.28 | $61.44 | 110,400 | — | — |
| 2003-12-11 | $20.95 | $60.49 | 43,500 | — | — |
| 2003-12-10 | $21.00 | $60.64 | 60,400 | — | — |
| 2003-12-09 | $21.21 | $61.24 | 63,900 | — | — |
| 2003-12-08 | $21.20 | $61.21 | 49,800 | — | — |
| 2003-12-05 | $20.66 | $59.65 | 20,700 | — | — |
| 2003-12-04 | $21.06 | $60.81 | 52,900 | — | — |
| 2003-12-03 | $20.85 | $60.20 | 61,000 | — | — |
| 2003-12-02 | $21.06 | $60.81 | 48,200 | — | — |
| 2003-12-01 | $21.05 | $60.78 | 70,100 | — | — |
| 2003-11-28 | $20.40 | $58.90 | 14,900 | — | — |
| 2003-11-26 | $20.11 | $58.07 | 54,500 | — | — |
| 2003-11-25 | $19.99 | $57.72 | 66,800 | — | — |
| 2003-11-24 | $19.33 | $55.81 | 45,100 | — | — |
| 2003-11-21 | $18.67 | $53.91 | 33,300 | — | — |
| 2003-11-20 | $18.53 | $53.50 | 35,200 | — | — |
| 2003-11-19 | $18.81 | $54.31 | 45,900 | — | — |
| 2003-11-18 | $18.41 | $53.16 | 49,700 | — | — |
| 2003-11-17 | $18.20 | $52.55 | 79,400 | — | — |
| 2003-11-14 | $18.88 | $54.51 | 51,000 | — | — |
| 2003-11-13 | $18.92 | $54.63 | 60,300 | — | — |
| 2003-11-12 | $19.19 | $55.41 | 58,500 | — | — |
| 2003-11-11 | $18.26 | $52.72 | 52,000 | — | — |
| 2003-11-10 | $19.17 | $55.35 | 90,900 | — | — |
| 2003-11-07 | $18.75 | $54.14 | 80,400 | — | — |
| 2003-11-06 | $19.12 | $55.21 | 86,800 | — | — |
| 2003-11-05 | $18.34 | $52.95 | 66,500 | — | — |
| 2003-11-04 | $17.45 | $50.39 | 75,800 | — | — |
| 2003-11-03 | $17.42 | $50.30 | 68,600 | — | — |
| 2003-10-31 | $16.10 | $46.49 | 87,700 | — | — |
| 2003-10-30 | $15.26 | $44.06 | 75,400 | — | — |
| 2003-10-29 | $13.85 | $39.99 | 29,100 | — | — |
| 2003-10-28 | $13.82 | $39.90 | 18,000 | — | — |
| 2003-10-27 | $13.31 | $38.43 | 10,100 | — | — |
| 2003-10-24 | $12.88 | $37.19 | 28,400 | — | — |
| 2003-10-23 | $13.21 | $38.14 | 18,100 | — | — |
| 2003-10-22 | $13.23 | $38.20 | 29,600 | — | — |
| 2003-10-21 | $13.62 | $39.33 | 13,400 | — | — |
| 2003-10-20 | $13.64 | $39.38 | 16,500 | — | — |
| 2003-10-17 | $13.66 | $39.44 | 23,600 | — | — |
| 2003-10-16 | $13.72 | $39.62 | 8,400 | — | — |
| 2003-10-15 | $13.62 | $39.33 | 60,000 | — | — |
| 2003-10-14 | $13.32 | $38.46 | 20,400 | — | — |
| 2003-10-13 | $13.32 | $38.46 | 12,100 | — | — |
| 2003-10-10 | $13.00 | $37.54 | 20,300 | — | — |
| 2003-10-09 | $13.08 | $37.77 | 13,600 | — | — |
| 2003-10-08 | $13.06 | $37.71 | 11,800 | — | — |
| 2003-10-07 | $13.12 | $37.88 | 24,700 | — | — |
| 2003-10-06 | $13.22 | $38.17 | 16,700 | — | — |
| 2003-10-03 | $13.35 | $38.55 | 20,200 | — | — |
| 2003-10-02 | $13.35 | $38.55 | 24,200 | — | — |
| 2003-10-01 | $13.12 | $37.88 | 22,000 | — | — |
| 2003-09-30 | $12.58 | $36.32 | 21,800 | — | — |
| 2003-09-29 | $12.99 | $37.51 | 23,600 | — | — |
| 2003-09-26 | $12.60 | $36.38 | 14,900 | — | — |
| 2003-09-25 | $12.90 | $37.25 | 43,500 | — | — |
| 2003-09-24 | $12.70 | $36.67 | 13,600 | — | — |
| 2003-09-23 | $12.97 | $37.45 | 39,200 | — | — |
| 2003-09-22 | $12.75 | $36.81 | 25,300 | — | — |
| 2003-09-19 | $12.67 | $36.58 | 31,800 | — | — |
| 2003-09-18 | $12.63 | $36.47 | 12,200 | — | — |
| 2003-09-17 | $12.61 | $36.41 | 30,800 | — | — |
| 2003-09-16 | $12.63 | $36.47 | 15,700 | — | — |
| 2003-09-15 | $12.56 | $36.27 | 11,300 | — | — |
| 2003-09-12 | $12.21 | $35.26 | 24,800 | — | — |
| 2003-09-11 | $11.94 | $34.48 | 13,900 | — | — |
| 2003-09-10 | $11.97 | $34.56 | 18,600 | — | — |
| 2003-09-09 | $12.35 | $35.66 | 19,800 | — | — |
| 2003-09-08 | $12.69 | $36.64 | 25,800 | — | — |
| 2003-09-05 | $11.87 | $34.27 | 13,300 | — | — |
| 2003-09-04 | $11.96 | $34.53 | 15,700 | — | — |
| 2003-09-03 | $11.95 | $34.50 | 18,700 | — | — |
| 2003-09-02 | $11.90 | $34.36 | 19,000 | — | — |
| 2003-08-29 | $11.52 | $33.26 | 10,400 | — | — |
| 2003-08-28 | $11.68 | $33.72 | 20,300 | — | — |
| 2003-08-27 | $11.88 | $34.30 | 10,200 | — | — |
| 2003-08-26 | $11.75 | $33.93 | 14,900 | — | — |
| 2003-08-25 | $11.83 | $34.16 | 15,600 | — | — |
| 2003-08-22 | $11.85 | $34.22 | 13,900 | — | — |
| 2003-08-21 | $12.00 | $34.65 | 15,500 | — | — |
| 2003-08-20 | $11.98 | $34.59 | 16,500 | — | — |
| 2003-08-19 | $12.00 | $34.65 | 26,800 | — | — |
| 2003-08-18 | $11.81 | $34.10 | 26,000 | — | — |
| 2003-08-15 | $11.84 | $34.19 | 10,200 | — | — |
| 2003-08-14 | $11.55 | $33.35 | 32,400 | — | — |
| 2003-08-13 | $11.50 | $33.21 | 19,500 | — | — |
| 2003-08-12 | $11.54 | $33.32 | 16,200 | — | — |
| 2003-08-11 | $11.45 | $33.06 | 29,700 | — | — |
| 2003-08-08 | $11.41 | $32.95 | 17,200 | — | — |
| 2003-08-07 | $11.45 | $33.06 | 17,900 | — | — |
| 2003-08-06 | $11.61 | $33.52 | 58,100 | — | — |
| 2003-08-05 | $11.45 | $33.06 | 35,700 | — | — |
| 2003-08-04 | $11.33 | $32.71 | 33,800 | — | — |
| 2003-08-01 | $11.50 | $33.21 | 25,600 | — | — |
| 2003-07-31 | $11.60 | $33.49 | 44,300 | — | — |
| 2003-07-30 | $11.52 | $33.26 | 60,700 | — | — |
| 2003-07-29 | $11.18 | $32.28 | 31,000 | — | — |
| 2003-07-28 | $11.06 | $31.93 | 87,200 | — | — |
| 2003-07-25 | $10.96 | $31.65 | 27,100 | — | — |
| 2003-07-24 | $10.99 | $31.73 | 25,000 | — | — |
| 2003-07-23 | $11.02 | $31.82 | 56,400 | — | — |
| 2003-07-22 | $11.02 | $31.82 | 45,400 | — | — |
| 2003-07-21 | $10.98 | $31.70 | 33,300 | — | — |
| 2003-07-18 | $10.78 | $31.13 | 10,400 | — | — |
| 2003-07-17 | $10.95 | $31.62 | 18,900 | — | — |
| 2003-07-16 | $10.97 | $31.67 | 35,900 | — | — |
| 2003-07-15 | $10.95 | $31.62 | 43,500 | — | — |
| 2003-07-14 | $10.84 | $31.30 | 26,000 | — | — |
| 2003-07-11 | $10.58 | $30.55 | 18,000 | — | — |
| 2003-07-10 | $10.67 | $30.81 | 22,600 | — | — |
| 2003-07-09 | $10.74 | $31.01 | 113,700 | — | — |
| 2003-07-08 | $10.00 | $28.87 | 93,300 | — | — |
| 2003-07-07 | $9.95 | $28.73 | 36,900 | — | — |
| 2003-07-03 | $9.92 | $28.64 | 8,900 | — | — |
| 2003-07-02 | $9.98 | $28.82 | 56,700 | — | — |
| 2003-07-01 | $9.89 | $28.56 | 36,600 | — | — |
| 2003-06-30 | $9.95 | $28.73 | 433,200 | — | — |
| 2003-06-27 | $9.80 | $28.30 | 54,500 | — | — |
| 2003-06-26 | $9.90 | $28.59 | 54,100 | — | — |
| 2003-06-25 | $9.99 | $28.85 | 31,500 | — | — |
| 2003-06-24 | $9.93 | $28.67 | 36,800 | — | — |
| 2003-06-23 | $9.98 | $28.82 | 49,400 | — | — |
| 2003-06-20 | $9.99 | $28.85 | 23,200 | — | — |
| 2003-06-19 | $9.99 | $28.85 | 46,200 | — | — |
| 2003-06-18 | $9.90 | $28.59 | 35,900 | — | — |
| 2003-06-17 | $9.96 | $28.76 | 29,700 | — | — |
| 2003-06-16 | $9.81 | $28.33 | 40,600 | — | — |
| 2003-06-13 | $9.93 | $28.67 | 37,300 | — | — |
| 2003-06-12 | $9.91 | $28.61 | 35,300 | — | — |
| 2003-06-11 | $9.41 | $27.17 | 21,200 | — | — |
| 2003-06-10 | $9.23 | $26.65 | 34,200 | — | — |
| 2003-06-09 | $9.29 | $26.82 | 21,200 | — | — |
| 2003-06-06 | $9.07 | $26.19 | 18,900 | — | — |
| 2003-06-05 | $8.99 | $25.96 | 27,000 | — | — |
| 2003-06-04 | $9.43 | $27.23 | 34,100 | — | — |
| 2003-06-03 | $9.77 | $28.21 | 12,700 | — | — |
| 2003-06-02 | $9.93 | $28.67 | 21,600 | — | — |
| 2003-05-30 | $9.90 | $28.59 | 37,400 | — | — |
| 2003-05-29 | $9.92 | $28.64 | 61,100 | — | — |
| 2003-05-28 | $9.45 | $27.29 | 42,500 | — | — |
| 2003-05-27 | $8.95 | $25.84 | 51,000 | — | — |
| 2003-05-23 | $8.84 | $25.52 | 34,500 | — | — |
| 2003-05-22 | $8.99 | $25.96 | 25,100 | — | — |
| 2003-05-21 | $8.95 | $25.84 | 12,600 | — | — |
| 2003-05-20 | $8.95 | $25.84 | 50,200 | — | — |
| 2003-05-19 | $8.82 | $25.47 | 31,100 | — | — |
| 2003-05-16 | $9.00 | $25.99 | 21,300 | — | — |
| 2003-05-15 | $9.32 | $26.91 | 21,400 | — | — |
| 2003-05-14 | $9.12 | $26.33 | 25,900 | — | — |
| 2003-05-13 | $9.09 | $26.25 | 29,100 | — | — |
| 2003-05-12 | $9.01 | $26.02 | 50,900 | — | — |
| 2003-05-09 | $8.60 | $24.83 | 70,700 | — | — |
| 2003-05-08 | $9.01 | $26.02 | 74,100 | — | — |
| 2003-05-07 | $8.93 | $25.78 | 92,000 | — | — |
| 2003-05-06 | $9.92 | $28.64 | 17,900 | — | — |
| 2003-05-05 | $10.00 | $28.87 | 14,900 | — | — |
| 2003-05-02 | $10.00 | $28.87 | 16,200 | — | — |
| 2003-05-01 | $10.03 | $28.96 | 21,400 | — | — |
| 2003-04-30 | $9.97 | $28.79 | 31,600 | — | — |
| 2003-04-29 | $9.93 | $28.67 | 34,900 | — | — |
| 2003-04-28 | $10.00 | $28.87 | 58,800 | — | — |
| 2003-04-25 | $10.00 | $28.87 | 35,500 | — | — |
| 2003-04-24 | $10.00 | $28.87 | 85,500 | — | — |
| 2003-04-23 | $10.00 | $28.87 | 64,700 | — | — |
| 2003-04-22 | $9.93 | $28.67 | 66,100 | — | — |
| 2003-04-21 | $9.89 | $28.56 | 75,400 | — | — |
| 2003-04-17 | $9.80 | $28.30 | 17,500 | — | — |
| 2003-04-16 | $9.87 | $28.50 | 7,300 | — | — |
| 2003-04-15 | $9.84 | $28.41 | 13,900 | — | — |
| 2003-04-14 | $9.83 | $28.38 | 9,700 | — | — |
| 2003-04-11 | $9.80 | $28.30 | 24,800 | — | — |
| 2003-04-10 | $9.67 | $27.92 | 41,800 | — | — |
| 2003-04-09 | $9.56 | $27.60 | 15,800 | — | — |
| 2003-04-08 | $9.62 | $27.78 | 31,600 | — | — |
| 2003-04-07 | $9.65 | $27.86 | 29,800 | — | — |
| 2003-04-04 | $9.91 | $28.61 | 28,400 | — | — |
| 2003-04-03 | $9.94 | $28.70 | 21,300 | — | — |
| 2003-04-02 | $9.99 | $28.85 | 49,700 | — | — |
| 2003-04-01 | $9.86 | $28.47 | 20,400 | — | — |
| 2003-03-31 | $9.86 | $28.47 | 25,700 | — | — |
| 2003-03-28 | $9.86 | $28.47 | 13,800 | — | — |
| 2003-03-27 | $9.90 | $28.59 | 45,200 | — | — |
| 2003-03-26 | $9.54 | $27.55 | 15,400 | — | — |
| 2003-03-25 | $9.62 | $27.78 | 5,800 | — | — |
| 2003-03-24 | $9.29 | $26.82 | 18,300 | — | — |
| 2003-03-21 | $9.52 | $27.49 | 52,200 | — | — |
| 2003-03-20 | $9.50 | $27.43 | 18,800 | — | — |
| 2003-03-19 | $9.60 | $27.72 | 24,100 | — | — |
| 2003-03-18 | $9.90 | $28.59 | 25,200 | — | — |
| 2003-03-17 | $9.80 | $28.30 | 23,600 | — | — |
| 2003-03-14 | $9.67 | $27.92 | 78,500 | — | — |
| 2003-03-13 | $9.60 | $27.72 | 39,000 | — | — |
| 2003-03-12 | $9.44 | $27.26 | 17,900 | — | — |
| 2003-03-11 | $9.50 | $27.43 | 20,700 | — | — |
| 2003-03-10 | $9.64 | $27.83 | 32,900 | — | — |
| 2003-03-07 | $9.39 | $27.11 | 21,200 | — | — |
| 2003-03-06 | $9.85 | $28.44 | 22,700 | — | — |
| 2003-03-05 | $9.95 | $28.73 | 77,000 | — | — |
| 2003-03-04 | $9.93 | $28.67 | 78,900 | — | — |
| 2003-03-03 | $9.90 | $28.59 | 85,800 | — | — |
| 2003-02-28 | $8.96 | $25.87 | 29,800 | — | — |
| 2003-02-27 | $8.31 | $23.99 | 6,500 | — | — |
| 2003-02-26 | $7.99 | $23.07 | 15,200 | — | — |
| 2003-02-25 | $8.19 | $23.65 | 13,800 | — | — |
| 2003-02-24 | $8.42 | $24.31 | 17,800 | — | — |
| 2003-02-21 | $8.41 | $24.28 | 23,200 | — | — |
| 2003-02-20 | $8.30 | $23.97 | 12,300 | — | — |
| 2003-02-19 | $8.15 | $23.53 | 20,200 | — | — |
| 2003-02-18 | $8.15 | $23.53 | 6,100 | — | — |
| 2003-02-14 | $8.05 | $23.24 | 30,400 | — | — |
| 2003-02-13 | $8.25 | $23.82 | 25,500 | — | — |
| 2003-02-12 | $8.00 | $23.10 | 16,200 | — | — |
| 2003-02-11 | $7.86 | $22.69 | 40,900 | — | — |
| 2003-02-10 | $7.80 | $22.52 | 16,600 | — | — |
| 2003-02-07 | $7.90 | $22.81 | 12,300 | — | — |
| 2003-02-06 | $7.91 | $22.84 | 23,900 | — | — |
| 2003-02-05 | $8.09 | $23.36 | 34,300 | — | — |
| 2003-02-04 | $7.15 | $20.64 | 12,100 | — | — |
| 2003-02-03 | $7.00 | $20.21 | 5,600 | — | — |
| 2003-01-31 | $6.93 | $20.01 | 22,600 | — | — |
| 2003-01-30 | $6.62 | $19.11 | 9,400 | — | — |
| 2003-01-29 | $6.70 | $19.35 | 14,100 | — | — |
| 2003-01-28 | $7.05 | $20.36 | 7,800 | — | — |
| 2003-01-27 | $7.12 | $20.56 | 10,600 | — | — |
| 2003-01-24 | $7.29 | $21.05 | 8,200 | — | — |
| 2003-01-23 | $7.25 | $20.93 | 11,800 | — | — |
| 2003-01-22 | $7.48 | $21.60 | 19,100 | — | — |
| 2003-01-21 | $7.71 | $22.26 | 12,900 | — | — |
| 2003-01-17 | $7.40 | $21.37 | 6,700 | — | — |
| 2003-01-16 | $7.35 | $21.22 | 15,700 | — | — |
| 2003-01-15 | $7.24 | $20.90 | 41,900 | — | — |
| 2003-01-14 | $7.86 | $22.69 | 50,500 | — | — |
| 2003-01-13 | $8.12 | $23.45 | 28,300 | — | — |
| 2003-01-10 | $8.30 | $23.97 | 32,000 | — | — |
| 2003-01-09 | $8.61 | $24.86 | 33,900 | — | — |
| 2003-01-08 | $8.62 | $24.89 | 49,600 | — | — |
| 2003-01-07 | $8.35 | $24.11 | 38,600 | — | — |
| 2003-01-06 | $8.10 | $23.39 | 22,800 | — | — |
| 2003-01-03 | $7.36 | $21.25 | 25,800 | — | — |
| 2003-01-02 | $6.93 | $20.01 | 39,200 | — | — |