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 | $21.91 | $39.20 | 195,600 | — | — |
| 2003-12-30 | $22.06 | $39.47 | 201,800 | — | — |
| 2003-12-29 | $22.11 | $39.56 | 199,000 | — | — |
| 2003-12-26 | $22.01 | $39.38 | 57,600 | — | — |
| 2003-12-24 | $22.03 | $39.42 | 60,200 | — | — |
| 2003-12-23 | $22.08 | $39.52 | 120,400 | — | — |
| 2003-12-22 | $22.12 | $39.58 | 270,400 | — | — |
| 2003-12-19 | $22.14 | $39.60 | 286,800 | — | — |
| 2003-12-18 | $22.08 | $39.50 | 171,600 | — | — |
| 2003-12-17 | $21.54 | $38.54 | 219,600 | — | — |
| 2003-12-16 | $21.61 | $38.66 | 442,200 | — | — |
| 2003-12-15 | $21.65 | $38.73 | 413,400 | — | — |
| 2003-12-12 | $21.25 | $38.02 | 355,800 | — | — |
| 2003-12-11 | $20.95 | $37.48 | 246,400 | — | — |
| 2003-12-10 | $20.70 | $37.04 | 313,000 | — | — |
| 2003-12-09 | $20.73 | $37.08 | 343,600 | — | — |
| 2003-12-08 | $20.65 | $36.94 | 358,000 | — | — |
| 2003-12-05 | $20.03 | $35.84 | 91,400 | — | — |
| 2003-12-04 | $20.08 | $35.94 | 109,000 | — | — |
| 2003-12-03 | $20.09 | $35.95 | 155,200 | — | — |
| 2003-12-02 | $20.01 | $35.80 | 186,600 | — | — |
| 2003-12-01 | $20.01 | $35.80 | 109,000 | — | — |
| 2003-11-28 | $19.83 | $35.48 | 49,600 | — | — |
| 2003-11-26 | $19.72 | $35.28 | 83,000 | — | — |
| 2003-11-25 | $19.67 | $35.19 | 139,800 | — | — |
| 2003-11-24 | $19.51 | $34.92 | 98,400 | — | — |
| 2003-11-21 | $19.11 | $34.19 | 191,400 | — | — |
| 2003-11-20 | $19.37 | $34.66 | 265,600 | — | — |
| 2003-11-19 | $19.57 | $35.02 | 314,800 | — | — |
| 2003-11-18 | $19.68 | $35.21 | 269,000 | — | — |
| 2003-11-17 | $19.36 | $34.63 | 239,400 | — | — |
| 2003-11-14 | $19.30 | $34.53 | 148,800 | — | — |
| 2003-11-13 | $19.49 | $34.87 | 153,200 | — | — |
| 2003-11-12 | $19.24 | $34.42 | 226,600 | — | — |
| 2003-11-11 | $18.99 | $33.98 | 205,000 | — | — |
| 2003-11-10 | $19.04 | $34.06 | 185,800 | — | — |
| 2003-11-07 | $19.66 | $35.17 | 193,400 | — | — |
| 2003-11-06 | $19.83 | $35.47 | 161,800 | — | — |
| 2003-11-05 | $19.53 | $34.94 | 248,600 | — | — |
| 2003-11-04 | $19.45 | $34.80 | 261,800 | — | — |
| 2003-11-03 | $19.27 | $34.48 | 296,800 | — | — |
| 2003-10-31 | $19.16 | $34.27 | 268,200 | — | — |
| 2003-10-30 | $19.47 | $34.83 | 140,400 | — | — |
| 2003-10-29 | $19.36 | $34.63 | 195,400 | — | — |
| 2003-10-28 | $19.25 | $34.45 | 208,400 | — | — |
| 2003-10-27 | $18.89 | $33.79 | 230,400 | — | — |
| 2003-10-24 | $18.81 | $33.65 | 269,000 | — | — |
| 2003-10-23 | $18.75 | $33.55 | 481,200 | — | — |
| 2003-10-22 | $19.43 | $34.76 | 153,000 | — | — |
| 2003-10-21 | $19.79 | $35.40 | 112,800 | — | — |
| 2003-10-20 | $19.92 | $35.63 | 129,600 | — | — |
| 2003-10-17 | $19.85 | $35.52 | 121,600 | — | — |
| 2003-10-16 | $19.94 | $35.68 | 184,000 | — | — |
| 2003-10-15 | $20.08 | $35.92 | 322,400 | — | — |
| 2003-10-14 | $20.02 | $35.82 | 253,200 | — | — |
| 2003-10-13 | $20.00 | $35.78 | 250,200 | — | — |
| 2003-10-10 | $19.64 | $35.13 | 113,400 | — | — |
| 2003-10-09 | $19.73 | $35.06 | 201,000 | — | — |
| 2003-10-08 | $19.63 | $34.89 | 331,000 | — | — |
| 2003-10-07 | $19.80 | $35.18 | 214,000 | — | — |
| 2003-10-06 | $19.69 | $35.00 | 210,200 | — | — |
| 2003-10-03 | $19.90 | $35.37 | 270,200 | — | — |
| 2003-10-02 | $19.54 | $34.72 | 190,600 | — | — |
| 2003-10-01 | $19.75 | $35.10 | 208,800 | — | — |
| 2003-09-30 | $19.24 | $34.19 | 312,400 | — | — |
| 2003-09-29 | $19.14 | $34.01 | 263,600 | — | — |
| 2003-09-26 | $19.10 | $33.95 | 305,400 | — | — |
| 2003-09-25 | $19.06 | $33.88 | 252,200 | — | — |
| 2003-09-24 | $19.01 | $33.79 | 226,200 | — | — |
| 2003-09-23 | $19.11 | $33.96 | 101,000 | — | — |
| 2003-09-22 | $19.19 | $34.11 | 199,000 | — | — |
| 2003-09-19 | $19.38 | $34.44 | 251,000 | — | — |
| 2003-09-18 | $19.30 | $34.30 | 151,200 | — | — |
| 2003-09-17 | $18.91 | $33.60 | 160,000 | — | — |
| 2003-09-16 | $19.09 | $33.93 | 99,200 | — | — |
| 2003-09-15 | $19.00 | $33.77 | 110,800 | — | — |
| 2003-09-12 | $18.96 | $33.70 | 182,000 | — | — |
| 2003-09-11 | $18.98 | $33.72 | 175,600 | — | — |
| 2003-09-10 | $19.08 | $33.90 | 250,800 | — | — |
| 2003-09-09 | $19.41 | $34.49 | 216,000 | — | — |
| 2003-09-08 | $19.50 | $34.65 | 132,400 | — | — |
| 2003-09-05 | $19.31 | $34.31 | 177,200 | — | — |
| 2003-09-04 | $19.39 | $34.45 | 168,200 | — | — |
| 2003-09-03 | $19.37 | $34.43 | 156,400 | — | — |
| 2003-09-02 | $19.34 | $34.37 | 240,000 | — | — |
| 2003-08-29 | $19.50 | $34.65 | 121,000 | — | — |
| 2003-08-28 | $19.24 | $34.19 | 87,600 | — | — |
| 2003-08-27 | $19.01 | $33.80 | 127,400 | — | — |
| 2003-08-26 | $18.91 | $33.61 | 178,800 | — | — |
| 2003-08-25 | $19.06 | $33.88 | 158,000 | — | — |
| 2003-08-22 | $19.13 | $33.99 | 164,200 | — | — |
| 2003-08-21 | $19.30 | $34.30 | 130,600 | — | — |
| 2003-08-20 | $19.30 | $34.30 | 253,000 | — | — |
| 2003-08-19 | $19.50 | $34.65 | 263,000 | — | — |
| 2003-08-18 | $19.10 | $33.95 | 171,000 | — | — |
| 2003-08-15 | $19.00 | $33.76 | 113,200 | — | — |
| 2003-08-14 | $18.89 | $33.56 | 100,400 | — | — |
| 2003-08-13 | $18.56 | $32.98 | 149,400 | — | — |
| 2003-08-12 | $18.33 | $32.57 | 149,200 | — | — |
| 2003-08-11 | $18.33 | $32.57 | 182,600 | — | — |
| 2003-08-08 | $18.31 | $32.54 | 165,400 | — | — |
| 2003-08-07 | $17.97 | $31.94 | 190,000 | — | — |
| 2003-08-06 | $18.03 | $32.04 | 233,800 | — | — |
| 2003-08-05 | $17.99 | $31.97 | 306,600 | — | — |
| 2003-08-04 | $18.26 | $32.45 | 219,200 | — | — |
| 2003-08-01 | $18.51 | $32.90 | 184,400 | — | — |
| 2003-07-31 | $18.69 | $33.22 | 187,600 | — | — |
| 2003-07-30 | $18.69 | $33.22 | 240,600 | — | — |
| 2003-07-29 | $18.46 | $32.81 | 219,000 | — | — |
| 2003-07-28 | $18.51 | $32.91 | 237,000 | — | — |
| 2003-07-25 | $18.38 | $32.67 | 248,200 | — | — |
| 2003-07-24 | $18.50 | $32.87 | 368,000 | — | — |
| 2003-07-23 | $18.84 | $33.48 | 186,200 | — | — |
| 2003-07-22 | $18.30 | $32.52 | 204,400 | — | — |
| 2003-07-21 | $18.31 | $32.53 | 180,600 | — | — |
| 2003-07-18 | $18.48 | $32.84 | 153,200 | — | — |
| 2003-07-17 | $18.31 | $32.53 | 205,600 | — | — |
| 2003-07-16 | $18.31 | $32.53 | 237,000 | — | — |
| 2003-07-15 | $18.35 | $32.61 | 230,800 | — | — |
| 2003-07-14 | $18.40 | $32.70 | 399,800 | — | — |
| 2003-07-11 | $18.14 | $32.24 | 164,200 | — | — |
| 2003-07-10 | $17.86 | $31.51 | 122,600 | — | — |
| 2003-07-09 | $18.10 | $31.93 | 183,600 | — | — |
| 2003-07-08 | $18.25 | $32.20 | 296,600 | — | — |
| 2003-07-07 | $18.17 | $32.05 | 241,600 | — | — |
| 2003-07-03 | $17.73 | $31.28 | 173,200 | — | — |
| 2003-07-02 | $17.93 | $31.63 | 353,200 | — | — |
| 2003-07-01 | $17.85 | $31.49 | 331,000 | — | — |
| 2003-06-30 | $18.03 | $31.80 | 267,800 | — | — |
| 2003-06-27 | $17.66 | $31.15 | 215,200 | — | — |
| 2003-06-26 | $18.04 | $31.83 | 150,800 | — | — |
| 2003-06-25 | $17.92 | $31.62 | 130,000 | — | — |
| 2003-06-24 | $17.97 | $31.70 | 210,600 | — | — |
| 2003-06-23 | $17.86 | $31.50 | 172,200 | — | — |
| 2003-06-20 | $18.23 | $32.16 | 301,600 | — | — |
| 2003-06-19 | $18.09 | $31.92 | 346,200 | — | — |
| 2003-06-18 | $18.14 | $31.99 | 313,600 | — | — |
| 2003-06-17 | $18.42 | $32.49 | 536,400 | — | — |
| 2003-06-16 | $18.13 | $31.98 | 407,600 | — | — |
| 2003-06-13 | $18.10 | $31.93 | 238,000 | — | — |
| 2003-06-12 | $18.40 | $32.46 | 227,200 | — | — |
| 2003-06-11 | $18.12 | $31.97 | 425,400 | — | — |
| 2003-06-10 | $17.80 | $31.40 | 223,800 | — | — |
| 2003-06-09 | $17.68 | $31.19 | 252,800 | — | — |
| 2003-06-06 | $17.83 | $31.46 | 654,200 | — | — |
| 2003-06-05 | $17.87 | $31.52 | 456,000 | — | — |
| 2003-06-04 | $17.99 | $31.73 | 636,200 | — | — |
| 2003-06-03 | $17.86 | $31.50 | 479,200 | — | — |
| 2003-06-02 | $17.88 | $31.54 | 286,000 | — | — |
| 2003-05-30 | $17.69 | $31.21 | 581,800 | — | — |
| 2003-05-29 | $17.09 | $30.15 | 346,600 | — | — |
| 2003-05-28 | $16.97 | $29.94 | 267,800 | — | — |
| 2003-05-27 | $16.98 | $29.95 | 363,000 | — | — |
| 2003-05-23 | $16.95 | $29.90 | 127,600 | — | — |
| 2003-05-22 | $16.66 | $29.38 | 226,400 | — | — |
| 2003-05-21 | $16.75 | $29.54 | 210,600 | — | — |
| 2003-05-20 | $16.90 | $29.82 | 206,600 | — | — |
| 2003-05-19 | $16.92 | $29.84 | 193,200 | — | — |
| 2003-05-16 | $17.20 | $30.34 | 194,400 | — | — |
| 2003-05-15 | $17.22 | $30.38 | 203,800 | — | — |
| 2003-05-14 | $17.16 | $30.27 | 333,400 | — | — |
| 2003-05-13 | $17.18 | $30.32 | 341,600 | — | — |
| 2003-05-12 | $17.53 | $30.92 | 265,400 | — | — |
| 2003-05-09 | $17.47 | $30.81 | 164,200 | — | — |
| 2003-05-08 | $17.24 | $30.41 | 296,400 | — | — |
| 2003-05-07 | $17.47 | $30.82 | 148,600 | — | — |
| 2003-05-06 | $17.49 | $30.86 | 280,000 | — | — |
| 2003-05-05 | $17.23 | $30.39 | 300,200 | — | — |
| 2003-05-02 | $17.33 | $30.57 | 241,200 | — | — |
| 2003-05-01 | $16.88 | $29.77 | 209,200 | — | — |
| 2003-04-30 | $17.24 | $30.41 | 278,800 | — | — |
| 2003-04-29 | $16.91 | $29.83 | 340,000 | — | — |
| 2003-04-28 | $17.08 | $30.12 | 571,200 | — | — |
| 2003-04-25 | $16.50 | $29.10 | 178,800 | — | — |
| 2003-04-24 | $16.65 | $29.37 | 365,000 | — | — |
| 2003-04-23 | $16.73 | $29.51 | 169,800 | — | — |
| 2003-04-22 | $16.72 | $29.50 | 221,200 | — | — |
| 2003-04-21 | $16.59 | $29.28 | 242,000 | — | — |
| 2003-04-17 | $16.35 | $28.85 | 323,400 | — | — |
| 2003-04-16 | $16.43 | $29.00 | 155,000 | — | — |
| 2003-04-15 | $16.50 | $29.10 | 322,600 | — | — |
| 2003-04-14 | $16.36 | $28.85 | 174,800 | — | — |
| 2003-04-11 | $16.11 | $28.41 | 103,600 | — | — |
| 2003-04-10 | $16.23 | $28.40 | 145,600 | — | — |
| 2003-04-09 | $16.13 | $28.23 | 200,800 | — | — |
| 2003-04-08 | $16.28 | $28.49 | 251,800 | — | — |
| 2003-04-07 | $16.36 | $28.63 | 320,000 | — | — |
| 2003-04-04 | $15.84 | $27.72 | 903,400 | — | — |
| 2003-04-03 | $16.41 | $28.71 | 711,400 | — | — |
| 2003-04-02 | $15.90 | $27.82 | 227,600 | — | — |
| 2003-04-01 | $15.51 | $27.13 | 314,600 | — | — |
| 2003-03-31 | $15.25 | $26.68 | 347,200 | — | — |
| 2003-03-28 | $15.11 | $26.44 | 211,800 | — | — |
| 2003-03-27 | $15.28 | $26.73 | 158,600 | — | — |
| 2003-03-26 | $15.23 | $26.64 | 187,000 | — | — |
| 2003-03-25 | $15.20 | $26.60 | 197,800 | — | — |
| 2003-03-24 | $15.17 | $26.54 | 293,000 | — | — |
| 2003-03-21 | $15.68 | $27.44 | 206,000 | — | — |
| 2003-03-20 | $15.03 | $26.30 | 207,000 | — | — |
| 2003-03-19 | $15.08 | $26.38 | 129,600 | — | — |
| 2003-03-18 | $15.11 | $26.43 | 157,800 | — | — |
| 2003-03-17 | $15.04 | $26.32 | 158,600 | — | — |
| 2003-03-14 | $14.45 | $25.28 | 297,600 | — | — |
| 2003-03-13 | $14.43 | $25.25 | 144,400 | — | — |
| 2003-03-12 | $13.89 | $24.30 | 154,000 | — | — |
| 2003-03-11 | $13.87 | $24.27 | 121,400 | — | — |
| 2003-03-10 | $13.98 | $24.46 | 168,400 | — | — |
| 2003-03-07 | $14.17 | $24.79 | 497,800 | — | — |
| 2003-03-06 | $14.33 | $25.07 | 182,000 | — | — |
| 2003-03-05 | $14.35 | $25.11 | 393,600 | — | — |
| 2003-03-04 | $14.60 | $25.54 | 219,200 | — | — |
| 2003-03-03 | $15.13 | $26.48 | 299,000 | — | — |
| 2003-02-28 | $15.09 | $26.40 | 160,200 | — | — |
| 2003-02-27 | $15.10 | $26.42 | 150,000 | — | — |
| 2003-02-26 | $15.01 | $26.26 | 166,400 | — | — |
| 2003-02-25 | $15.25 | $26.69 | 488,800 | — | — |
| 2003-02-24 | $15.00 | $26.25 | 442,000 | — | — |
| 2003-02-21 | $14.80 | $25.90 | 497,000 | — | — |
| 2003-02-20 | $14.69 | $25.70 | 246,000 | — | — |
| 2003-02-19 | $14.63 | $25.59 | 208,600 | — | — |
| 2003-02-18 | $14.59 | $25.53 | 173,200 | — | — |
| 2003-02-14 | $14.35 | $25.11 | 235,600 | — | — |
| 2003-02-13 | $14.17 | $24.79 | 157,200 | — | — |
| 2003-02-12 | $14.10 | $24.67 | 163,000 | — | — |
| 2003-02-11 | $14.38 | $25.16 | 239,800 | — | — |
| 2003-02-10 | $14.36 | $25.12 | 298,000 | — | — |
| 2003-02-07 | $14.27 | $24.97 | 329,400 | — | — |
| 2003-02-06 | $14.18 | $24.81 | 219,400 | — | — |
| 2003-02-05 | $14.27 | $24.97 | 340,000 | — | — |
| 2003-02-04 | $14.32 | $25.05 | 336,800 | — | — |
| 2003-02-03 | $14.30 | $25.02 | 439,600 | — | — |
| 2003-01-31 | $14.34 | $25.09 | 254,000 | — | — |
| 2003-01-30 | $14.02 | $24.53 | 262,800 | — | — |
| 2003-01-29 | $14.55 | $25.45 | 156,200 | — | — |
| 2003-01-28 | $14.36 | $25.13 | 226,400 | — | — |
| 2003-01-27 | $14.61 | $25.57 | 227,200 | — | — |
| 2003-01-24 | $14.81 | $25.92 | 146,400 | — | — |
| 2003-01-23 | $15.14 | $26.49 | 151,400 | — | — |
| 2003-01-22 | $14.90 | $26.07 | 271,600 | — | — |
| 2003-01-21 | $14.98 | $26.21 | 103,200 | — | — |
| 2003-01-17 | $15.23 | $26.64 | 138,000 | — | — |
| 2003-01-16 | $15.56 | $27.23 | 178,000 | — | — |
| 2003-01-15 | $15.38 | $26.91 | 239,600 | — | — |
| 2003-01-14 | $15.50 | $27.12 | 243,000 | — | — |
| 2003-01-13 | $15.64 | $27.37 | 217,200 | — | — |
| 2003-01-10 | $15.81 | $27.44 | 180,800 | — | — |
| 2003-01-09 | $15.98 | $27.72 | 108,000 | — | — |
| 2003-01-08 | $15.69 | $27.22 | 198,000 | — | — |
| 2003-01-07 | $15.99 | $27.75 | 326,000 | — | — |
| 2003-01-06 | $16.12 | $27.97 | 192,400 | — | — |
| 2003-01-03 | $15.98 | $27.73 | 186,600 | — | — |
| 2003-01-02 | $16.18 | $28.09 | 354,400 | — | — |