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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $28.08 | $38.52 | 814,000 |
| 2003-12-30 | $28.61 | $39.25 | 1,191,600 |
| 2003-12-29 | $28.26 | $38.77 | 1,202,200 |
| 2003-12-26 | $28.10 | $38.48 | 632,600 |
| 2003-12-24 | $28.08 | $38.45 | 1,416,800 |
| 2003-12-23 | $26.75 | $36.63 | 3,263,400 |
| 2003-12-22 | $28.36 | $38.84 | 2,458,400 |
| 2003-12-19 | $30.62 | $41.93 | 1,527,600 |
| 2003-12-18 | $31.70 | $43.41 | 2,224,100 |
| 2003-12-17 | $29.90 | $40.95 | 3,878,500 |
| 2003-12-16 | $28.85 | $39.51 | 4,585,500 |
| 2003-12-15 | $34.85 | $47.73 | 1,408,200 |
| 2003-12-12 | $36.00 | $49.30 | 908,500 |
| 2003-12-11 | $36.27 | $49.67 | 1,609,800 |
| 2003-12-10 | $33.87 | $46.38 | 2,228,600 |
| 2003-12-09 | $36.32 | $49.74 | 1,133,100 |
| 2003-12-08 | $37.85 | $51.83 | 827,900 |
| 2003-12-05 | $38.20 | $52.31 | 869,200 |
| 2003-12-04 | $39.02 | $53.44 | 1,616,800 |
| 2003-12-03 | $37.55 | $51.42 | 1,623,300 |
| 2003-12-02 | $39.99 | $54.76 | 1,644,600 |
| 2003-12-01 | $41.00 | $56.15 | 2,538,100 |
| 2003-11-28 | $36.99 | $50.66 | 360,400 |
| 2003-11-26 | $36.30 | $49.71 | 630,200 |
| 2003-11-25 | $35.30 | $48.34 | 1,266,800 |
| 2003-11-24 | $36.10 | $49.44 | 1,419,400 |
| 2003-11-21 | $32.57 | $44.60 | 733,200 |
| 2003-11-20 | $33.19 | $45.45 | 687,600 |
| 2003-11-19 | $34.05 | $46.63 | 679,400 |
| 2003-11-18 | $33.24 | $45.52 | 1,204,700 |
| 2003-11-17 | $35.29 | $48.33 | 1,255,800 |
| 2003-11-14 | $33.55 | $45.95 | 1,096,300 |
| 2003-11-13 | $35.64 | $48.81 | 881,100 |
| 2003-11-12 | $36.42 | $49.88 | 1,479,500 |
| 2003-11-11 | $34.28 | $46.95 | 1,824,600 |
| 2003-11-10 | $32.98 | $45.16 | 2,160,300 |
| 2003-11-07 | $35.40 | $48.48 | 1,087,800 |
| 2003-11-06 | $35.47 | $48.57 | 1,242,700 |
| 2003-11-05 | $37.30 | $51.08 | 1,676,800 |
| 2003-11-04 | $36.27 | $48.58 | 2,062,170 |
| 2003-11-03 | $36.59 | $49.00 | 2,610,850 |
| 2003-10-31 | $32.83 | $43.96 | 3,003,770 |
| 2003-10-30 | $34.41 | $46.08 | 2,030,160 |
| 2003-10-29 | $37.28 | $49.93 | 1,214,950 |
| 2003-10-28 | $36.64 | $49.07 | 2,463,780 |
| 2003-10-27 | $33.22 | $44.49 | 1,972,960 |
| 2003-10-24 | $30.18 | $40.42 | 917,070 |
| 2003-10-23 | $28.51 | $38.18 | 1,170,180 |
| 2003-10-22 | $29.92 | $40.07 | 896,170 |
| 2003-10-21 | $31.35 | $41.99 | 2,126,630 |
| 2003-10-20 | $29.53 | $39.54 | 1,002,210 |
| 2003-10-17 | $27.76 | $37.18 | 850,960 |
| 2003-10-16 | $29.07 | $38.94 | 1,241,680 |
| 2003-10-15 | $28.52 | $38.19 | 1,237,280 |
| 2003-10-14 | $30.66 | $41.07 | 578,820 |
| 2003-10-13 | $30.18 | $40.42 | 829,070 |
| 2003-10-10 | $28.73 | $38.47 | 306,240 |
| 2003-10-09 | $28.36 | $37.99 | 712,470 |
| 2003-10-08 | $28.18 | $37.74 | 512,820 |
| 2003-10-07 | $28.60 | $38.30 | 1,151,810 |
| 2003-10-06 | $28.56 | $38.25 | 1,181,400 |
| 2003-10-03 | $25.97 | $34.78 | 998,030 |
| 2003-10-02 | $24.79 | $33.20 | 726,990 |
| 2003-10-01 | $24.29 | $32.53 | 1,101,210 |
| 2003-09-30 | $24.66 | $33.03 | 1,717,650 |
| 2003-09-29 | $26.65 | $35.69 | 2,492,820 |
| 2003-09-26 | $22.28 | $29.84 | 2,670,800 |
| 2003-09-25 | $25.95 | $34.69 | 1,237,940 |
| 2003-09-24 | $28.13 | $37.60 | 1,027,840 |
| 2003-09-23 | $28.65 | $38.31 | 855,690 |
| 2003-09-22 | $27.42 | $36.66 | 703,230 |
| 2003-09-19 | $26.87 | $35.93 | 839,740 |
| 2003-09-18 | $27.50 | $36.77 | 920,810 |
| 2003-09-17 | $26.79 | $35.82 | 887,150 |
| 2003-09-16 | $25.92 | $34.65 | 736,670 |
| 2003-09-15 | $24.35 | $32.55 | 382,250 |
| 2003-09-12 | $23.72 | $31.71 | 288,200 |
| 2003-09-11 | $23.95 | $32.03 | 508,310 |
| 2003-09-10 | $23.09 | $30.87 | 624,250 |
| 2003-09-09 | $23.64 | $31.60 | 390,170 |
| 2003-09-08 | $24.55 | $32.82 | 554,400 |
| 2003-09-05 | $24.50 | $32.75 | 526,900 |
| 2003-09-04 | $24.46 | $32.71 | 1,445,840 |
| 2003-09-03 | $23.09 | $30.87 | 2,119,150 |
| 2003-09-02 | $25.31 | $33.84 | 1,104,950 |
| 2003-08-29 | $24.15 | $32.28 | 813,890 |
| 2003-08-28 | $23.29 | $31.14 | 855,690 |
| 2003-08-27 | $22.08 | $29.52 | 669,240 |
| 2003-08-26 | $20.41 | $27.29 | 540,540 |
| 2003-08-25 | $21.10 | $28.21 | 777,040 |
| 2003-08-22 | $20.55 | $27.48 | 815,870 |
| 2003-08-21 | $21.46 | $28.69 | 585,970 |
| 2003-08-20 | $22.01 | $29.42 | 660,440 |
| 2003-08-19 | $22.63 | $30.25 | 835,230 |
| 2003-08-18 | $22.33 | $29.85 | 882,420 |
| 2003-08-15 | $21.50 | $28.74 | 445,940 |
| 2003-08-14 | $21.92 | $29.30 | 688,160 |
| 2003-08-13 | $20.76 | $27.76 | 721,270 |
| 2003-08-12 | $19.73 | $26.37 | 785,290 |
| 2003-08-11 | $20.45 | $27.35 | 635,580 |
| 2003-08-08 | $18.73 | $25.04 | 449,130 |
| 2003-08-07 | $18.19 | $24.32 | 762,190 |
| 2003-08-06 | $19.95 | $26.68 | 1,379,180 |
| 2003-08-05 | $21.20 | $28.34 | 1,532,630 |
| 2003-08-04 | $20.42 | $27.30 | 1,728,320 |
| 2003-08-01 | $17.64 | $23.58 | 300,410 |
| 2003-07-31 | $17.71 | $23.68 | 426,470 |
| 2003-07-30 | $17.42 | $23.29 | 619,080 |
| 2003-07-29 | $18.00 | $24.06 | 449,020 |
| 2003-07-28 | $17.64 | $23.58 | 1,197,460 |
| 2003-07-25 | $16.39 | $21.91 | 934,010 |
| 2003-07-24 | $15.93 | $21.29 | 476,960 |
| 2003-07-23 | $15.32 | $20.48 | 476,850 |
| 2003-07-22 | $14.45 | $19.32 | 1,048,630 |
| 2003-07-21 | $15.69 | $20.98 | 299,420 |
| 2003-07-18 | $16.31 | $21.80 | 293,150 |
| 2003-07-17 | $16.23 | $21.69 | 494,450 |
| 2003-07-16 | $17.55 | $23.46 | 344,630 |
| 2003-07-15 | $17.26 | $23.08 | 509,740 |
| 2003-07-14 | $17.80 | $23.80 | 739,200 |
| 2003-07-11 | $16.77 | $22.42 | 612,700 |
| 2003-07-10 | $16.36 | $21.88 | 846,890 |
| 2003-07-09 | $16.23 | $21.69 | 1,297,340 |
| 2003-07-08 | $16.82 | $22.48 | 876,260 |
| 2003-07-07 | $13.56 | $18.13 | 501,600 |
| 2003-07-03 | $12.72 | $17.01 | 830,940 |
| 2003-07-02 | $12.77 | $17.07 | 358,380 |
| 2003-07-01 | $12.26 | $16.39 | 874,830 |
| 2003-06-30 | $12.85 | $17.18 | 700,260 |
| 2003-06-27 | $12.76 | $17.06 | 770,880 |
| 2003-06-26 | $11.64 | $15.56 | 886,050 |
| 2003-06-25 | $11.48 | $15.29 | 877,470 |
| 2003-06-24 | $10.10 | $13.45 | 430,320 |
| 2003-06-23 | $10.04 | $13.37 | 721,050 |
| 2003-06-20 | $9.97 | $13.28 | 223,080 |
| 2003-06-19 | $10.00 | $13.32 | 107,580 |
| 2003-06-18 | $9.98 | $13.30 | 114,510 |
| 2003-06-17 | $10.00 | $13.32 | 492,360 |
| 2003-06-16 | $9.97 | $13.28 | 142,560 |
| 2003-06-13 | $9.98 | $13.30 | 219,120 |
| 2003-06-12 | $10.32 | $13.74 | 260,040 |
| 2003-06-11 | $10.48 | $13.95 | 68,310 |
| 2003-06-10 | $10.52 | $14.01 | 154,110 |
| 2003-06-09 | $10.18 | $13.56 | 210,540 |
| 2003-06-06 | $10.79 | $14.37 | 406,230 |
| 2003-06-05 | $10.61 | $14.12 | 226,380 |
| 2003-06-04 | $10.06 | $13.39 | 135,960 |
| 2003-06-03 | $9.73 | $12.96 | 202,620 |
| 2003-06-02 | $9.67 | $12.87 | 427,020 |
| 2003-05-30 | $9.79 | $13.04 | 500,280 |
| 2003-05-29 | $9.29 | $12.38 | 619,410 |
| 2003-05-28 | $8.76 | $11.66 | 530,970 |
| 2003-05-27 | $8.60 | $11.45 | 273,570 |
| 2003-05-23 | $8.56 | $11.40 | 182,820 |
| 2003-05-22 | $8.52 | $11.34 | 115,830 |
| 2003-05-21 | $8.64 | $11.51 | 169,290 |
| 2003-05-20 | $8.81 | $11.73 | 139,920 |
| 2003-05-19 | $8.99 | $11.98 | 97,680 |
| 2003-05-16 | $9.06 | $12.07 | 126,720 |
| 2003-05-15 | $8.86 | $11.80 | 287,100 |
| 2003-05-14 | $8.94 | $11.90 | 516,780 |
| 2003-05-13 | $8.84 | $11.77 | 160,710 |
| 2003-05-12 | $8.93 | $11.89 | 326,370 |
| 2003-05-09 | $8.46 | $11.27 | 281,820 |
| 2003-05-08 | $8.36 | $11.14 | 190,080 |
| 2003-05-07 | $8.71 | $11.60 | 220,110 |
| 2003-05-06 | $8.69 | $11.58 | 192,390 |
| 2003-05-05 | $8.62 | $11.48 | 573,540 |
| 2003-05-02 | $8.77 | $11.67 | 294,030 |
| 2003-05-01 | $8.79 | $11.70 | 382,470 |
| 2003-04-30 | $8.21 | $10.94 | 416,130 |
| 2003-04-29 | $8.17 | $10.87 | 336,600 |
| 2003-04-28 | $8.03 | $10.69 | 726,000 |
| 2003-04-25 | $7.15 | $9.52 | 137,940 |
| 2003-04-24 | $7.32 | $9.75 | 193,710 |
| 2003-04-23 | $7.59 | $10.11 | 187,110 |
| 2003-04-22 | $7.65 | $10.19 | 252,780 |
| 2003-04-21 | $7.40 | $9.85 | 102,300 |
| 2003-04-17 | $7.17 | $9.54 | 320,430 |
| 2003-04-16 | $6.97 | $9.28 | 458,370 |
| 2003-04-15 | $6.91 | $9.20 | 612,480 |
| 2003-04-14 | $6.72 | $8.95 | 869,220 |
| 2003-04-11 | $6.31 | $8.40 | 152,460 |
| 2003-04-10 | $6.37 | $8.48 | 317,460 |
| 2003-04-09 | $6.68 | $8.90 | 153,780 |
| 2003-04-08 | $7.03 | $9.37 | 224,070 |
| 2003-04-07 | $7.24 | $9.64 | 49,830 |
| 2003-04-04 | $7.23 | $9.62 | 141,570 |
| 2003-04-03 | $7.17 | $9.54 | 160,380 |
| 2003-04-02 | $7.38 | $9.83 | 114,840 |
| 2003-04-01 | $7.40 | $9.85 | 104,610 |
| 2003-03-31 | $7.62 | $10.15 | 205,260 |
| 2003-03-28 | $7.38 | $9.82 | 29,700 |
| 2003-03-27 | $7.37 | $9.82 | 153,120 |
| 2003-03-26 | $7.52 | $9.95 | 42,570 |
| 2003-03-25 | $7.40 | $9.80 | 96,360 |
| 2003-03-24 | $7.42 | $9.83 | 198,660 |
| 2003-03-21 | $7.36 | $9.75 | 108,900 |
| 2003-03-20 | $7.27 | $9.63 | 83,820 |
| 2003-03-19 | $7.44 | $9.85 | 49,500 |
| 2003-03-18 | $7.41 | $9.81 | 174,570 |
| 2003-03-17 | $7.29 | $9.65 | 122,100 |
| 2003-03-14 | $7.20 | $9.53 | 211,200 |
| 2003-03-13 | $7.36 | $9.74 | 146,520 |
| 2003-03-12 | $7.34 | $9.71 | 92,400 |
| 2003-03-11 | $7.33 | $9.71 | 120,780 |
| 2003-03-10 | $7.37 | $9.75 | 54,450 |
| 2003-03-07 | $7.42 | $9.83 | 118,800 |
| 2003-03-06 | $7.36 | $9.75 | 171,930 |
| 2003-03-05 | $7.33 | $9.71 | 215,160 |
| 2003-03-04 | $7.49 | $9.91 | 263,010 |
| 2003-03-03 | $7.65 | $10.13 | 449,130 |
| 2003-02-28 | $8.05 | $10.65 | 143,220 |
| 2003-02-27 | $7.97 | $10.55 | 198,330 |
| 2003-02-26 | $7.94 | $10.51 | 117,150 |
| 2003-02-25 | $7.95 | $10.53 | 178,200 |
| 2003-02-24 | $7.88 | $10.44 | 351,120 |
| 2003-02-21 | $8.03 | $10.63 | 677,490 |
| 2003-02-20 | $8.30 | $10.99 | 1,629,870 |
| 2003-02-19 | $7.33 | $9.70 | 1,519,980 |
| 2003-02-18 | $8.38 | $11.09 | 2,483,910 |
| 2003-02-14 | $10.12 | $13.40 | 145,860 |
| 2003-02-13 | $9.92 | $13.14 | 215,490 |
| 2003-02-12 | $9.88 | $13.08 | 307,230 |
| 2003-02-11 | $10.28 | $13.60 | 305,910 |
| 2003-02-10 | $10.00 | $13.24 | 116,160 |
| 2003-02-07 | $9.91 | $13.12 | 101,310 |
| 2003-02-06 | $9.94 | $13.15 | 154,440 |
| 2003-02-05 | $10.00 | $13.24 | 189,750 |
| 2003-02-04 | $9.93 | $13.14 | 389,400 |
| 2003-02-03 | $9.97 | $13.20 | 327,030 |
| 2003-01-31 | $9.98 | $13.21 | 416,130 |
| 2003-01-30 | $10.05 | $13.30 | 414,810 |
| 2003-01-29 | $10.21 | $13.51 | 694,980 |
| 2003-01-28 | $9.99 | $13.22 | 399,300 |
| 2003-01-27 | $9.76 | $12.91 | 595,650 |
| 2003-01-24 | $10.02 | $13.26 | 425,700 |
| 2003-01-23 | $9.94 | $13.16 | 374,220 |
| 2003-01-22 | $9.70 | $12.83 | 322,410 |
| 2003-01-21 | $9.67 | $12.79 | 854,700 |
| 2003-01-17 | $9.35 | $12.38 | 741,840 |
| 2003-01-16 | $9.34 | $12.37 | 229,350 |
| 2003-01-15 | $9.37 | $12.40 | 383,130 |
| 2003-01-14 | $9.39 | $12.43 | 396,000 |
| 2003-01-13 | $9.29 | $12.30 | 563,640 |
| 2003-01-10 | $9.38 | $12.41 | 876,810 |
| 2003-01-09 | $9.38 | $12.41 | 1,493,910 |
| 2003-01-08 | $8.79 | $11.63 | 759,330 |
| 2003-01-07 | $8.50 | $11.25 | 622,710 |
| 2003-01-06 | $8.33 | $11.03 | 726,990 |
| 2003-01-03 | $7.95 | $10.53 | 202,950 |
| 2003-01-02 | $7.73 | $10.23 | 221,100 |