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 | $11.70 | $42.92 | 45,600 | — | — |
| 2003-12-30 | $12.05 | $44.21 | 50,100 | — | — |
| 2003-12-29 | $12.10 | $44.39 | 36,700 | — | — |
| 2003-12-26 | $11.50 | $42.19 | 40,300 | — | — |
| 2003-12-24 | $11.13 | $40.83 | 39,100 | — | — |
| 2003-12-23 | $11.32 | $41.53 | 153,800 | — | — |
| 2003-12-22 | $11.54 | $42.34 | 37,300 | — | — |
| 2003-12-19 | $11.50 | $42.19 | 74,200 | — | — |
| 2003-12-18 | $11.32 | $41.53 | 92,100 | — | — |
| 2003-12-17 | $10.73 | $39.36 | 114,500 | — | — |
| 2003-12-16 | $10.37 | $38.04 | 118,400 | — | — |
| 2003-12-15 | $10.31 | $37.82 | 72,800 | — | — |
| 2003-12-12 | $10.28 | $37.71 | 41,800 | — | — |
| 2003-12-11 | $10.44 | $38.30 | 135,200 | — | — |
| 2003-12-10 | $10.60 | $38.89 | 77,400 | — | — |
| 2003-12-09 | $10.67 | $38.41 | 171,900 | — | — |
| 2003-12-08 | $18.22 | $34.54 | 84,600 | — | — |
| 2003-12-05 | $17.45 | $33.08 | 42,600 | — | — |
| 2003-12-04 | $17.35 | $32.89 | 47,700 | — | — |
| 2003-12-03 | $17.36 | $32.91 | 30,900 | — | — |
| 2003-12-02 | $17.64 | $33.44 | 30,900 | — | — |
| 2003-12-01 | $18.10 | $34.31 | 21,200 | — | — |
| 2003-11-28 | $17.88 | $33.90 | 5,100 | — | — |
| 2003-11-26 | $17.65 | $33.46 | 11,000 | — | — |
| 2003-11-25 | $17.11 | $32.44 | 32,600 | — | — |
| 2003-11-24 | $17.14 | $32.49 | 147,400 | — | — |
| 2003-11-21 | $17.12 | $32.46 | 16,000 | — | — |
| 2003-11-20 | $17.50 | $33.18 | 12,100 | — | — |
| 2003-11-19 | $17.55 | $33.27 | 18,100 | — | — |
| 2003-11-18 | $17.06 | $32.34 | 13,800 | — | — |
| 2003-11-17 | $17.55 | $33.27 | 25,200 | — | — |
| 2003-11-14 | $17.24 | $32.68 | 25,500 | — | — |
| 2003-11-13 | $17.59 | $33.35 | 16,600 | — | — |
| 2003-11-12 | $17.71 | $33.57 | 28,000 | — | — |
| 2003-11-11 | $17.35 | $32.89 | 13,500 | — | — |
| 2003-11-10 | $17.43 | $33.04 | 77,900 | — | — |
| 2003-11-07 | $17.52 | $33.21 | 8,100 | — | — |
| 2003-11-06 | $17.39 | $32.97 | 18,800 | — | — |
| 2003-11-05 | $17.50 | $33.18 | 18,000 | — | — |
| 2003-11-04 | $17.43 | $33.04 | 10,100 | — | — |
| 2003-11-03 | $17.68 | $33.52 | 25,400 | — | — |
| 2003-10-31 | $17.59 | $33.35 | 12,400 | — | — |
| 2003-10-30 | $17.55 | $33.27 | 5,900 | — | — |
| 2003-10-29 | $17.34 | $32.87 | 13,300 | — | — |
| 2003-10-28 | $17.46 | $33.10 | 10,200 | — | — |
| 2003-10-27 | $17.24 | $32.68 | 9,800 | — | — |
| 2003-10-24 | $17.01 | $32.25 | 28,000 | — | — |
| 2003-10-23 | $17.01 | $32.25 | 18,100 | — | — |
| 2003-10-22 | $17.00 | $32.23 | 26,800 | — | — |
| 2003-10-21 | $17.00 | $32.23 | 7,700 | — | — |
| 2003-10-20 | $17.08 | $32.38 | 34,000 | — | — |
| 2003-10-17 | $17.07 | $32.36 | 13,600 | — | — |
| 2003-10-16 | $17.67 | $33.50 | 28,700 | — | — |
| 2003-10-15 | $17.35 | $32.89 | 24,800 | — | — |
| 2003-10-14 | $17.23 | $32.66 | 11,500 | — | — |
| 2003-10-13 | $17.20 | $32.61 | 22,500 | — | — |
| 2003-10-10 | $17.03 | $32.28 | 59,000 | — | — |
| 2003-10-09 | $17.00 | $32.23 | 34,100 | — | — |
| 2003-10-08 | $16.94 | $32.11 | 20,200 | — | — |
| 2003-10-07 | $17.25 | $32.70 | 21,500 | — | — |
| 2003-10-06 | $17.10 | $32.42 | 29,900 | — | — |
| 2003-10-03 | $16.82 | $31.89 | 94,000 | — | — |
| 2003-10-02 | $16.63 | $31.53 | 12,000 | — | — |
| 2003-10-01 | $16.35 | $31.00 | 24,900 | — | — |
| 2003-09-30 | $16.27 | $30.84 | 23,100 | — | — |
| 2003-09-29 | $16.15 | $30.62 | 34,000 | — | — |
| 2003-09-26 | $16.14 | $30.60 | 34,000 | — | — |
| 2003-09-25 | $16.45 | $31.19 | 16,600 | — | — |
| 2003-09-24 | $16.60 | $31.47 | 19,800 | — | — |
| 2003-09-23 | $16.50 | $31.28 | 15,100 | — | — |
| 2003-09-22 | $16.90 | $32.04 | 39,900 | — | — |
| 2003-09-19 | $17.48 | $33.14 | 16,300 | — | — |
| 2003-09-18 | $17.22 | $32.65 | 11,800 | — | — |
| 2003-09-17 | $17.12 | $32.46 | 7,000 | — | — |
| 2003-09-16 | $17.17 | $32.55 | 16,000 | — | — |
| 2003-09-15 | $17.03 | $32.28 | 14,600 | — | — |
| 2003-09-12 | $17.50 | $33.18 | 15,400 | — | — |
| 2003-09-11 | $17.42 | $33.02 | 21,700 | — | — |
| 2003-09-10 | $16.97 | $31.79 | 27,700 | — | — |
| 2003-09-09 | $17.15 | $32.13 | 34,900 | — | — |
| 2003-09-08 | $17.30 | $32.41 | 42,600 | — | — |
| 2003-09-05 | $17.04 | $31.92 | 53,100 | — | — |
| 2003-09-04 | $17.70 | $33.16 | 28,200 | — | — |
| 2003-09-03 | $17.90 | $33.53 | 68,000 | — | — |
| 2003-09-02 | $17.77 | $33.29 | 46,700 | — | — |
| 2003-08-29 | $17.45 | $32.69 | 16,300 | — | — |
| 2003-08-28 | $17.76 | $33.27 | 13,300 | — | — |
| 2003-08-27 | $17.75 | $33.25 | 14,800 | — | — |
| 2003-08-26 | $17.51 | $32.80 | 20,100 | — | — |
| 2003-08-25 | $17.49 | $32.77 | 23,600 | — | — |
| 2003-08-22 | $17.40 | $32.60 | 33,900 | — | — |
| 2003-08-21 | $18.10 | $33.91 | 42,500 | — | — |
| 2003-08-20 | $17.83 | $33.40 | 16,600 | — | — |
| 2003-08-19 | $18.01 | $33.74 | 36,100 | — | — |
| 2003-08-18 | $17.64 | $33.05 | 24,600 | — | — |
| 2003-08-15 | $17.84 | $33.42 | 25,300 | — | — |
| 2003-08-14 | $18.20 | $34.10 | 89,800 | — | — |
| 2003-08-13 | $18.00 | $33.72 | 51,700 | — | — |
| 2003-08-12 | $17.76 | $33.27 | 71,300 | — | — |
| 2003-08-11 | $17.00 | $31.85 | 32,000 | — | — |
| 2003-08-08 | $16.91 | $31.68 | 11,200 | — | — |
| 2003-08-07 | $17.20 | $32.22 | 19,400 | — | — |
| 2003-08-06 | $17.20 | $32.22 | 20,900 | — | — |
| 2003-08-05 | $17.31 | $32.43 | 27,100 | — | — |
| 2003-08-04 | $17.20 | $32.22 | 34,300 | — | — |
| 2003-08-01 | $16.98 | $31.81 | 39,100 | — | — |
| 2003-07-31 | $17.84 | $33.42 | 9,800 | — | — |
| 2003-07-30 | $17.48 | $32.75 | 25,100 | — | — |
| 2003-07-29 | $18.24 | $34.17 | 8,200 | — | — |
| 2003-07-28 | $18.25 | $34.19 | 36,200 | — | — |
| 2003-07-25 | $18.00 | $33.72 | 21,300 | — | — |
| 2003-07-24 | $17.25 | $32.32 | 15,900 | — | — |
| 2003-07-23 | $17.71 | $33.18 | 24,800 | — | — |
| 2003-07-22 | $17.30 | $32.41 | 43,400 | — | — |
| 2003-07-21 | $17.05 | $31.94 | 89,300 | — | — |
| 2003-07-18 | $18.00 | $33.72 | 12,500 | — | — |
| 2003-07-17 | $17.92 | $33.57 | 30,800 | — | — |
| 2003-07-16 | $17.82 | $33.38 | 13,500 | — | — |
| 2003-07-15 | $17.49 | $32.77 | 8,700 | — | — |
| 2003-07-14 | $17.36 | $32.52 | 11,500 | — | — |
| 2003-07-11 | $17.48 | $32.75 | 33,700 | — | — |
| 2003-07-10 | $16.95 | $31.75 | 16,200 | — | — |
| 2003-07-09 | $16.89 | $31.64 | 44,300 | — | — |
| 2003-07-08 | $17.06 | $31.96 | 35,900 | — | — |
| 2003-07-07 | $17.81 | $33.37 | 14,100 | — | — |
| 2003-07-03 | $17.69 | $33.14 | 5,300 | — | — |
| 2003-07-02 | $17.44 | $32.67 | 24,000 | — | — |
| 2003-07-01 | $16.96 | $31.77 | 34,600 | — | — |
| 2003-06-30 | $17.00 | $31.85 | 59,700 | — | — |
| 2003-06-27 | $16.70 | $31.29 | 11,500 | — | — |
| 2003-06-26 | $16.55 | $31.01 | 20,100 | — | — |
| 2003-06-25 | $16.65 | $31.19 | 28,700 | — | — |
| 2003-06-24 | $16.95 | $31.75 | 48,300 | — | — |
| 2003-06-23 | $15.80 | $29.60 | 35,500 | — | — |
| 2003-06-20 | $16.12 | $30.20 | 38,200 | — | — |
| 2003-06-19 | $17.02 | $31.89 | 15,000 | — | — |
| 2003-06-18 | $17.03 | $31.90 | 17,500 | — | — |
| 2003-06-17 | $17.55 | $32.88 | 16,500 | — | — |
| 2003-06-16 | $17.65 | $33.07 | 18,000 | — | — |
| 2003-06-13 | $17.85 | $33.44 | 17,600 | — | — |
| 2003-06-12 | $17.55 | $32.88 | 9,700 | — | — |
| 2003-06-11 | $17.31 | $32.43 | 18,000 | — | — |
| 2003-06-10 | $17.00 | $31.85 | 17,500 | — | — |
| 2003-06-09 | $16.44 | $30.80 | 14,600 | — | — |
| 2003-06-06 | $17.33 | $32.09 | 20,300 | — | — |
| 2003-06-05 | $17.40 | $32.22 | 35,500 | — | — |
| 2003-06-04 | $17.57 | $32.54 | 27,100 | — | — |
| 2003-06-03 | $17.09 | $31.65 | 18,300 | — | — |
| 2003-06-02 | $17.03 | $31.54 | 15,900 | — | — |
| 2003-05-30 | $16.92 | $31.33 | 30,400 | — | — |
| 2003-05-29 | $16.35 | $30.28 | 25,800 | — | — |
| 2003-05-28 | $16.10 | $29.81 | 11,200 | — | — |
| 2003-05-27 | $16.12 | $29.85 | 18,300 | — | — |
| 2003-05-23 | $16.05 | $29.72 | 23,500 | — | — |
| 2003-05-22 | $16.30 | $30.18 | 17,600 | — | — |
| 2003-05-21 | $16.39 | $30.35 | 17,500 | — | — |
| 2003-05-20 | $16.22 | $30.04 | 6,900 | — | — |
| 2003-05-19 | $16.50 | $30.55 | 21,000 | — | — |
| 2003-05-16 | $16.45 | $30.46 | 10,300 | — | — |
| 2003-05-15 | $16.83 | $31.17 | 6,800 | — | — |
| 2003-05-14 | $16.75 | $31.02 | 5,900 | — | — |
| 2003-05-13 | $16.65 | $30.83 | 17,400 | — | — |
| 2003-05-12 | $16.65 | $30.83 | 25,400 | — | — |
| 2003-05-09 | $16.45 | $30.46 | 8,800 | — | — |
| 2003-05-08 | $16.29 | $30.17 | 25,600 | — | — |
| 2003-05-07 | $16.33 | $30.24 | 41,700 | — | — |
| 2003-05-06 | $17.14 | $31.74 | 12,200 | — | — |
| 2003-05-05 | $17.10 | $31.67 | 47,800 | — | — |
| 2003-05-02 | $17.10 | $31.67 | 12,600 | — | — |
| 2003-05-01 | $17.33 | $32.09 | 15,400 | — | — |
| 2003-04-30 | $17.40 | $32.22 | 16,100 | — | — |
| 2003-04-29 | $17.04 | $31.55 | 8,000 | — | — |
| 2003-04-28 | $17.18 | $31.81 | 23,300 | — | — |
| 2003-04-25 | $16.58 | $30.70 | 21,900 | — | — |
| 2003-04-24 | $17.15 | $31.76 | 14,100 | — | — |
| 2003-04-23 | $17.02 | $31.52 | 16,300 | — | — |
| 2003-04-22 | $17.14 | $31.74 | 21,600 | — | — |
| 2003-04-21 | $16.79 | $31.09 | 50,400 | — | — |
| 2003-04-17 | $17.40 | $32.22 | 33,300 | — | — |
| 2003-04-16 | $17.65 | $32.68 | 23,000 | — | — |
| 2003-04-15 | $17.35 | $32.13 | 24,600 | — | — |
| 2003-04-14 | $16.75 | $31.02 | 32,900 | — | — |
| 2003-04-11 | $16.75 | $31.02 | 9,500 | — | — |
| 2003-04-10 | $17.14 | $31.74 | 16,100 | — | — |
| 2003-04-09 | $17.04 | $31.55 | 8,900 | — | — |
| 2003-04-08 | $17.35 | $32.13 | 24,300 | — | — |
| 2003-04-07 | $17.49 | $32.39 | 40,600 | — | — |
| 2003-04-04 | $16.79 | $31.09 | 29,400 | — | — |
| 2003-04-03 | $16.64 | $30.81 | 14,500 | — | — |
| 2003-04-02 | $16.70 | $30.93 | 23,700 | — | — |
| 2003-04-01 | $16.31 | $30.20 | 17,900 | — | — |
| 2003-03-31 | $16.10 | $29.81 | 30,400 | — | — |
| 2003-03-28 | $16.18 | $29.96 | 13,000 | — | — |
| 2003-03-27 | $16.07 | $29.76 | 12,000 | — | — |
| 2003-03-26 | $16.23 | $30.05 | 16,700 | — | — |
| 2003-03-25 | $16.57 | $30.68 | 37,300 | — | — |
| 2003-03-24 | $16.18 | $29.96 | 42,700 | — | — |
| 2003-03-21 | $15.69 | $29.05 | 25,500 | — | — |
| 2003-03-20 | $15.59 | $28.87 | 15,600 | — | — |
| 2003-03-19 | $15.59 | $28.87 | 10,800 | — | — |
| 2003-03-18 | $15.86 | $29.37 | 5,800 | — | — |
| 2003-03-17 | $15.93 | $29.50 | 32,500 | — | — |
| 2003-03-14 | $15.65 | $28.98 | 17,000 | — | — |
| 2003-03-13 | $15.84 | $29.33 | 39,500 | — | — |
| 2003-03-12 | $14.78 | $27.37 | 10,500 | — | — |
| 2003-03-11 | $15.00 | $27.41 | 14,900 | — | — |
| 2003-03-10 | $14.85 | $27.13 | 14,400 | — | — |
| 2003-03-07 | $15.37 | $28.08 | 4,100 | — | — |
| 2003-03-06 | $15.41 | $28.16 | 31,700 | — | — |
| 2003-03-05 | $15.80 | $28.87 | 23,900 | — | — |
| 2003-03-04 | $15.50 | $28.32 | 17,600 | — | — |
| 2003-03-03 | $15.40 | $28.14 | 19,300 | — | — |
| 2003-02-28 | $15.40 | $28.14 | 29,800 | — | — |
| 2003-02-27 | $15.61 | $28.52 | 26,200 | — | — |
| 2003-02-26 | $15.40 | $28.14 | 18,900 | — | — |
| 2003-02-25 | $15.35 | $28.05 | 121,600 | — | — |
| 2003-02-24 | $14.51 | $26.51 | 80,300 | — | — |
| 2003-02-21 | $15.19 | $27.75 | 26,700 | — | — |
| 2003-02-20 | $15.28 | $27.92 | 30,800 | — | — |
| 2003-02-19 | $15.48 | $28.28 | 34,100 | — | — |
| 2003-02-18 | $15.92 | $29.09 | 20,700 | — | — |
| 2003-02-14 | $15.99 | $29.22 | 15,800 | — | — |
| 2003-02-13 | $15.99 | $29.22 | 28,300 | — | — |
| 2003-02-12 | $16.36 | $29.89 | 25,200 | — | — |
| 2003-02-11 | $16.46 | $30.07 | 36,900 | — | — |
| 2003-02-10 | $16.85 | $30.79 | 15,400 | — | — |
| 2003-02-07 | $17.15 | $31.33 | 20,600 | — | — |
| 2003-02-06 | $17.30 | $31.61 | 28,300 | — | — |
| 2003-02-05 | $17.51 | $31.99 | 25,800 | — | — |
| 2003-02-04 | $16.99 | $31.04 | 15,700 | — | — |
| 2003-02-03 | $17.04 | $31.13 | 15,600 | — | — |
| 2003-01-31 | $17.33 | $31.66 | 33,500 | — | — |
| 2003-01-30 | $17.20 | $31.43 | 31,000 | — | — |
| 2003-01-29 | $17.29 | $31.59 | 23,200 | — | — |
| 2003-01-28 | $17.16 | $31.35 | 9,300 | — | — |
| 2003-01-27 | $17.27 | $31.55 | 24,400 | — | — |
| 2003-01-24 | $17.45 | $31.88 | 51,500 | — | — |
| 2003-01-23 | $18.23 | $33.31 | 33,000 | — | — |
| 2003-01-22 | $17.57 | $32.10 | 24,800 | — | — |
| 2003-01-21 | $17.56 | $32.08 | 27,600 | — | — |
| 2003-01-17 | $17.25 | $31.52 | 22,800 | — | — |
| 2003-01-16 | $17.85 | $32.61 | 12,700 | — | — |
| 2003-01-15 | $17.60 | $32.16 | 34,700 | — | — |
| 2003-01-14 | $17.83 | $32.58 | 16,400 | — | — |
| 2003-01-13 | $17.75 | $32.43 | 21,100 | — | — |
| 2003-01-10 | $17.56 | $32.08 | 35,400 | — | — |
| 2003-01-09 | $17.48 | $31.94 | 38,800 | — | — |
| 2003-01-08 | $16.78 | $30.66 | 63,000 | — | — |
| 2003-01-07 | $17.00 | $31.06 | 33,200 | — | — |
| 2003-01-06 | $17.67 | $32.29 | 45,200 | — | — |
| 2003-01-03 | $17.81 | $32.54 | 45,700 | — | — |
| 2003-01-02 | $17.61 | $32.18 | 46,100 | — | — |