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 | $20.29 | $30.75 | 543,000 | — | — |
| 2003-12-30 | $20.09 | $30.45 | 839,063 | — | — |
| 2003-12-29 | $20.07 | $30.42 | 1,080,750 | — | — |
| 2003-12-26 | $20.14 | $30.52 | 388,688 | — | — |
| 2003-12-24 | $20.15 | $30.54 | 180,375 | — | — |
| 2003-12-23 | $20.00 | $30.31 | 593,625 | — | — |
| 2003-12-22 | $20.06 | $30.40 | 572,250 | — | — |
| 2003-12-19 | $19.97 | $30.27 | 587,063 | — | — |
| 2003-12-18 | $19.71 | $29.87 | 1,009,688 | — | — |
| 2003-12-17 | $19.79 | $29.99 | 822,750 | — | — |
| 2003-12-16 | $19.91 | $30.18 | 628,500 | — | — |
| 2003-12-15 | $19.92 | $30.19 | 792,750 | — | — |
| 2003-12-12 | $20.03 | $30.35 | 951,563 | — | — |
| 2003-12-11 | $20.31 | $30.78 | 969,000 | — | — |
| 2003-12-10 | $20.59 | $30.39 | 946,688 | — | — |
| 2003-12-09 | $20.63 | $30.45 | 1,300,688 | — | — |
| 2003-12-08 | $20.55 | $30.34 | 1,739,250 | — | — |
| 2003-12-05 | $20.34 | $30.02 | 594,375 | — | — |
| 2003-12-04 | $20.26 | $29.90 | 1,138,500 | — | — |
| 2003-12-03 | $19.82 | $29.26 | 1,004,438 | — | — |
| 2003-12-02 | $20.22 | $29.72 | 595,125 | — | — |
| 2003-12-01 | $19.96 | $29.33 | 609,188 | — | — |
| 2003-11-28 | $19.77 | $29.05 | 263,625 | — | — |
| 2003-11-26 | $19.77 | $29.05 | 516,188 | — | — |
| 2003-11-25 | $19.73 | $28.99 | 506,063 | — | — |
| 2003-11-24 | $19.72 | $28.98 | 342,000 | — | — |
| 2003-11-21 | $19.49 | $28.64 | 462,188 | — | — |
| 2003-11-20 | $19.47 | $28.62 | 522,563 | — | — |
| 2003-11-19 | $19.54 | $28.71 | 730,875 | — | — |
| 2003-11-18 | $19.41 | $28.53 | 460,500 | — | — |
| 2003-11-17 | $19.57 | $28.76 | 870,938 | — | — |
| 2003-11-14 | $19.74 | $29.02 | 953,438 | — | — |
| 2003-11-13 | $19.48 | $28.63 | 614,250 | — | — |
| 2003-11-12 | $19.46 | $28.59 | 510,563 | — | — |
| 2003-11-11 | $19.42 | $28.54 | 373,313 | — | — |
| 2003-11-10 | $19.46 | $28.59 | 614,063 | — | — |
| 2003-11-07 | $19.39 | $28.49 | 510,375 | — | — |
| 2003-11-06 | $19.60 | $28.80 | 384,375 | — | — |
| 2003-11-05 | $19.47 | $28.61 | 588,000 | — | — |
| 2003-11-04 | $19.49 | $28.65 | 951,750 | — | — |
| 2003-11-03 | $19.62 | $28.84 | 873,000 | — | — |
| 2003-10-31 | $19.17 | $28.17 | 788,625 | — | — |
| 2003-10-30 | $18.80 | $27.63 | 633,750 | — | — |
| 2003-10-29 | $18.44 | $27.10 | 655,313 | — | — |
| 2003-10-28 | $18.53 | $27.24 | 636,375 | — | — |
| 2003-10-27 | $18.31 | $26.92 | 404,813 | — | — |
| 2003-10-24 | $18.39 | $27.03 | 385,500 | — | — |
| 2003-10-23 | $18.59 | $27.32 | 310,875 | — | — |
| 2003-10-22 | $18.55 | $27.26 | 670,688 | — | — |
| 2003-10-21 | $18.99 | $27.90 | 295,125 | — | — |
| 2003-10-20 | $18.74 | $27.53 | 332,625 | — | — |
| 2003-10-17 | $18.93 | $27.82 | 622,688 | — | — |
| 2003-10-16 | $19.15 | $28.14 | 597,000 | — | — |
| 2003-10-15 | $18.74 | $27.54 | 628,500 | — | — |
| 2003-10-14 | $18.68 | $27.45 | 274,688 | — | — |
| 2003-10-13 | $18.67 | $27.44 | 205,688 | — | — |
| 2003-10-10 | $18.37 | $27.00 | 387,375 | — | — |
| 2003-10-09 | $18.52 | $27.22 | 323,250 | — | — |
| 2003-10-08 | $18.61 | $27.35 | 285,188 | — | — |
| 2003-10-07 | $18.51 | $27.20 | 468,938 | — | — |
| 2003-10-06 | $18.62 | $27.36 | 399,563 | — | — |
| 2003-10-03 | $18.53 | $27.23 | 509,625 | — | — |
| 2003-10-02 | $18.34 | $26.95 | 395,813 | — | — |
| 2003-10-01 | $18.27 | $26.85 | 583,875 | — | — |
| 2003-09-30 | $17.65 | $25.94 | 668,438 | — | — |
| 2003-09-29 | $17.92 | $26.34 | 621,750 | — | — |
| 2003-09-26 | $17.61 | $25.88 | 636,375 | — | — |
| 2003-09-25 | $17.42 | $25.61 | 429,563 | — | — |
| 2003-09-24 | $17.63 | $25.90 | 312,563 | — | — |
| 2003-09-23 | $18.00 | $26.45 | 397,125 | — | — |
| 2003-09-22 | $17.86 | $26.25 | 266,813 | — | — |
| 2003-09-19 | $17.93 | $26.35 | 402,000 | — | — |
| 2003-09-18 | $18.03 | $26.50 | 238,500 | — | — |
| 2003-09-17 | $17.72 | $26.04 | 369,563 | — | — |
| 2003-09-16 | $17.78 | $26.12 | 938,063 | — | — |
| 2003-09-15 | $17.43 | $25.61 | 977,438 | — | — |
| 2003-09-12 | $17.62 | $25.90 | 486,375 | — | — |
| 2003-09-11 | $17.70 | $26.01 | 479,063 | — | — |
| 2003-09-10 | $17.83 | $26.21 | 547,313 | — | — |
| 2003-09-09 | $17.96 | $26.40 | 437,438 | — | — |
| 2003-09-08 | $17.98 | $26.42 | 357,000 | — | — |
| 2003-09-05 | $17.89 | $26.30 | 402,938 | — | — |
| 2003-09-04 | $17.87 | $26.27 | 858,188 | — | — |
| 2003-09-03 | $18.04 | $26.51 | 457,313 | — | — |
| 2003-09-02 | $17.97 | $26.27 | 387,188 | — | — |
| 2003-08-29 | $17.91 | $26.19 | 402,563 | — | — |
| 2003-08-28 | $17.64 | $25.80 | 385,313 | — | — |
| 2003-08-27 | $17.71 | $25.89 | 666,938 | — | — |
| 2003-08-26 | $17.87 | $26.12 | 496,500 | — | — |
| 2003-08-25 | $17.62 | $25.77 | 306,750 | — | — |
| 2003-08-22 | $17.79 | $26.02 | 576,375 | — | — |
| 2003-08-21 | $17.85 | $26.09 | 305,063 | — | — |
| 2003-08-20 | $17.87 | $26.12 | 324,375 | — | — |
| 2003-08-19 | $17.89 | $26.16 | 1,047,375 | — | — |
| 2003-08-18 | $17.80 | $26.03 | 719,063 | — | — |
| 2003-08-15 | $17.87 | $26.12 | 224,813 | — | — |
| 2003-08-14 | $17.89 | $26.16 | 381,750 | — | — |
| 2003-08-13 | $17.66 | $25.82 | 599,438 | — | — |
| 2003-08-12 | $17.90 | $26.18 | 376,125 | — | — |
| 2003-08-11 | $17.79 | $26.01 | 374,813 | — | — |
| 2003-08-08 | $17.95 | $26.25 | 522,563 | — | — |
| 2003-08-07 | $17.99 | $26.31 | 463,500 | — | — |
| 2003-08-06 | $18.21 | $26.62 | 478,125 | — | — |
| 2003-08-05 | $17.87 | $26.12 | 641,813 | — | — |
| 2003-08-04 | $17.91 | $26.19 | 621,000 | — | — |
| 2003-08-01 | $18.03 | $26.36 | 440,813 | — | — |
| 2003-07-31 | $18.41 | $26.92 | 479,625 | — | — |
| 2003-07-30 | $18.26 | $26.70 | 788,625 | — | — |
| 2003-07-29 | $18.28 | $26.73 | 540,750 | — | — |
| 2003-07-28 | $18.60 | $27.20 | 534,938 | — | — |
| 2003-07-25 | $18.23 | $26.66 | 623,250 | — | — |
| 2003-07-24 | $17.98 | $26.29 | 717,938 | — | — |
| 2003-07-23 | $18.15 | $26.55 | 600,938 | — | — |
| 2003-07-22 | $18.24 | $26.67 | 530,063 | — | — |
| 2003-07-21 | $18.34 | $26.81 | 613,875 | — | — |
| 2003-07-18 | $18.63 | $27.25 | 877,688 | — | — |
| 2003-07-17 | $18.66 | $27.29 | 501,000 | — | — |
| 2003-07-16 | $18.84 | $27.54 | 618,563 | — | — |
| 2003-07-15 | $19.01 | $27.79 | 1,239,000 | — | — |
| 2003-07-14 | $18.98 | $27.75 | 845,250 | — | — |
| 2003-07-11 | $18.54 | $27.11 | 361,688 | — | — |
| 2003-07-10 | $18.29 | $26.75 | 408,750 | — | — |
| 2003-07-09 | $18.64 | $27.26 | 463,688 | — | — |
| 2003-07-08 | $18.61 | $27.21 | 469,875 | — | — |
| 2003-07-07 | $18.51 | $27.07 | 425,063 | — | — |
| 2003-07-03 | $18.42 | $26.93 | 275,063 | — | — |
| 2003-07-02 | $18.43 | $26.94 | 815,250 | — | — |
| 2003-07-01 | $18.39 | $26.89 | 1,083,563 | — | — |
| 2003-06-30 | $18.28 | $26.73 | 542,813 | — | — |
| 2003-06-27 | $18.49 | $27.03 | 1,373,625 | — | — |
| 2003-06-26 | $18.34 | $26.81 | 928,313 | — | — |
| 2003-06-25 | $18.27 | $26.72 | 955,688 | — | — |
| 2003-06-24 | $18.29 | $26.75 | 591,000 | — | — |
| 2003-06-23 | $18.03 | $26.37 | 521,813 | — | — |
| 2003-06-20 | $18.45 | $26.98 | 935,250 | — | — |
| 2003-06-19 | $18.16 | $26.55 | 472,500 | — | — |
| 2003-06-18 | $18.57 | $27.15 | 300,375 | — | — |
| 2003-06-17 | $18.67 | $27.29 | 516,375 | — | — |
| 2003-06-16 | $18.75 | $27.41 | 670,313 | — | — |
| 2003-06-13 | $18.22 | $26.64 | 407,438 | — | — |
| 2003-06-12 | $18.16 | $26.55 | 668,625 | — | — |
| 2003-06-11 | $18.01 | $26.33 | 1,523,063 | — | — |
| 2003-06-10 | $18.30 | $26.76 | 505,500 | — | — |
| 2003-06-09 | $18.04 | $26.38 | 355,313 | — | — |
| 2003-06-06 | $18.33 | $26.80 | 406,313 | — | — |
| 2003-06-05 | $18.42 | $26.93 | 558,375 | — | — |
| 2003-06-04 | $18.26 | $26.69 | 513,188 | — | — |
| 2003-06-03 | $18.04 | $26.24 | 741,375 | — | — |
| 2003-06-02 | $18.39 | $26.75 | 1,114,875 | — | — |
| 2003-05-30 | $18.31 | $26.65 | 2,806,500 | — | — |
| 2003-05-29 | $17.54 | $25.51 | 912,750 | — | — |
| 2003-05-28 | $17.57 | $25.57 | 463,688 | — | — |
| 2003-05-27 | $17.45 | $25.38 | 744,563 | — | — |
| 2003-05-23 | $17.16 | $24.96 | 542,438 | — | — |
| 2003-05-22 | $16.71 | $24.31 | 486,000 | — | — |
| 2003-05-21 | $16.63 | $24.19 | 645,938 | — | — |
| 2003-05-20 | $16.53 | $24.05 | 618,563 | — | — |
| 2003-05-19 | $16.62 | $24.18 | 605,250 | — | — |
| 2003-05-16 | $16.88 | $24.56 | 1,515,938 | — | — |
| 2003-05-15 | $16.91 | $24.60 | 643,125 | — | — |
| 2003-05-14 | $17.00 | $24.73 | 458,813 | — | — |
| 2003-05-13 | $16.97 | $24.68 | 449,813 | — | — |
| 2003-05-12 | $16.94 | $24.64 | 394,125 | — | — |
| 2003-05-09 | $16.79 | $24.43 | 487,688 | — | — |
| 2003-05-08 | $16.49 | $23.98 | 577,500 | — | — |
| 2003-05-07 | $16.58 | $24.12 | 484,125 | — | — |
| 2003-05-06 | $16.75 | $24.36 | 791,813 | — | — |
| 2003-05-05 | $16.77 | $24.40 | 919,875 | — | — |
| 2003-05-02 | $16.75 | $24.37 | 827,438 | — | — |
| 2003-05-01 | $16.47 | $23.97 | 703,125 | — | — |
| 2003-04-30 | $16.32 | $23.74 | 1,582,500 | — | — |
| 2003-04-29 | $16.01 | $23.29 | 1,091,063 | — | — |
| 2003-04-28 | $15.91 | $23.15 | 405,375 | — | — |
| 2003-04-25 | $15.69 | $22.83 | 415,500 | — | — |
| 2003-04-24 | $15.87 | $23.09 | 741,188 | — | — |
| 2003-04-23 | $16.05 | $23.36 | 464,813 | — | — |
| 2003-04-22 | $15.89 | $23.11 | 1,071,563 | — | — |
| 2003-04-21 | $15.44 | $22.46 | 655,500 | — | — |
| 2003-04-17 | $15.52 | $22.58 | 897,750 | — | — |
| 2003-04-16 | $15.30 | $22.26 | 896,250 | — | — |
| 2003-04-15 | $15.18 | $22.08 | 486,750 | — | — |
| 2003-04-14 | $14.98 | $21.79 | 471,938 | — | — |
| 2003-04-11 | $14.68 | $21.36 | 501,938 | — | — |
| 2003-04-10 | $14.72 | $21.42 | 755,625 | — | — |
| 2003-04-09 | $14.65 | $21.31 | 479,813 | — | — |
| 2003-04-08 | $14.84 | $21.59 | 559,313 | — | — |
| 2003-04-07 | $14.87 | $21.63 | 554,438 | — | — |
| 2003-04-04 | $14.85 | $21.60 | 580,125 | — | — |
| 2003-04-03 | $14.78 | $21.51 | 574,875 | — | — |
| 2003-04-02 | $14.71 | $21.40 | 707,250 | — | — |
| 2003-04-01 | $14.66 | $21.33 | 543,563 | — | — |
| 2003-03-31 | $14.27 | $20.76 | 384,563 | — | — |
| 2003-03-28 | $14.34 | $20.86 | 360,188 | — | — |
| 2003-03-27 | $14.31 | $20.82 | 423,938 | — | — |
| 2003-03-26 | $14.24 | $20.72 | 411,938 | — | — |
| 2003-03-25 | $14.41 | $20.97 | 606,938 | — | — |
| 2003-03-24 | $14.32 | $20.83 | 513,375 | — | — |
| 2003-03-21 | $14.91 | $21.69 | 552,188 | — | — |
| 2003-03-20 | $14.47 | $21.05 | 657,563 | — | — |
| 2003-03-19 | $14.37 | $20.90 | 263,250 | — | — |
| 2003-03-18 | $14.14 | $20.57 | 816,188 | — | — |
| 2003-03-17 | $14.32 | $20.83 | 614,625 | — | — |
| 2003-03-14 | $13.89 | $20.21 | 612,000 | — | — |
| 2003-03-13 | $13.81 | $20.10 | 753,938 | — | — |
| 2003-03-12 | $13.22 | $19.24 | 908,063 | — | — |
| 2003-03-11 | $13.49 | $19.62 | 1,001,625 | — | — |
| 2003-03-10 | $13.81 | $20.09 | 257,438 | — | — |
| 2003-03-07 | $14.32 | $20.83 | 296,438 | — | — |
| 2003-03-06 | $14.19 | $20.65 | 650,438 | — | — |
| 2003-03-05 | $14.14 | $20.57 | 682,313 | — | — |
| 2003-03-04 | $14.18 | $20.51 | 586,500 | — | — |
| 2003-03-03 | $14.48 | $20.94 | 688,500 | — | — |
| 2003-02-28 | $14.56 | $21.06 | 706,125 | — | — |
| 2003-02-27 | $14.16 | $20.48 | 513,938 | — | — |
| 2003-02-26 | $13.90 | $20.11 | 514,688 | — | — |
| 2003-02-25 | $14.14 | $20.45 | 748,875 | — | — |
| 2003-02-24 | $14.11 | $20.41 | 559,125 | — | — |
| 2003-02-21 | $14.24 | $20.59 | 631,875 | — | — |
| 2003-02-20 | $13.88 | $20.07 | 524,063 | — | — |
| 2003-02-19 | $14.01 | $20.25 | 489,750 | — | — |
| 2003-02-18 | $14.28 | $20.65 | 415,875 | — | — |
| 2003-02-14 | $14.01 | $20.26 | 447,000 | — | — |
| 2003-02-13 | $13.98 | $20.22 | 524,813 | — | — |
| 2003-02-12 | $13.92 | $20.13 | 432,188 | — | — |
| 2003-02-11 | $14.09 | $20.38 | 483,938 | — | — |
| 2003-02-10 | $14.13 | $20.43 | 554,625 | — | — |
| 2003-02-07 | $13.90 | $20.10 | 655,500 | — | — |
| 2003-02-06 | $13.96 | $20.19 | 789,563 | — | — |
| 2003-02-05 | $14.14 | $20.45 | 945,375 | — | — |
| 2003-02-04 | $14.22 | $20.57 | 1,201,313 | — | — |
| 2003-02-03 | $14.51 | $20.98 | 854,813 | — | — |
| 2003-01-31 | $14.47 | $20.93 | 1,143,938 | — | — |
| 2003-01-30 | $14.37 | $20.79 | 2,330,063 | — | — |
| 2003-01-29 | $14.61 | $21.12 | 907,125 | — | — |
| 2003-01-28 | $14.63 | $21.16 | 1,196,625 | — | — |
| 2003-01-27 | $14.78 | $21.37 | 457,313 | — | — |
| 2003-01-24 | $14.79 | $21.39 | 524,813 | — | — |
| 2003-01-23 | $15.18 | $21.95 | 302,813 | — | — |
| 2003-01-22 | $15.12 | $21.87 | 456,188 | — | — |
| 2003-01-21 | $15.38 | $22.24 | 467,250 | — | — |
| 2003-01-17 | $15.36 | $22.21 | 551,438 | — | — |
| 2003-01-16 | $15.53 | $22.46 | 545,250 | — | — |
| 2003-01-15 | $15.50 | $22.42 | 748,500 | — | — |
| 2003-01-14 | $15.65 | $22.64 | 584,063 | — | — |
| 2003-01-13 | $15.59 | $22.55 | 635,813 | — | — |
| 2003-01-10 | $15.68 | $22.67 | 670,875 | — | — |
| 2003-01-09 | $15.99 | $23.13 | 465,938 | — | — |
| 2003-01-08 | $15.56 | $22.51 | 447,938 | — | — |
| 2003-01-07 | $15.77 | $22.81 | 763,875 | — | — |
| 2003-01-06 | $16.14 | $23.35 | 846,938 | — | — |
| 2003-01-03 | $15.61 | $22.57 | 415,875 | — | — |
| 2003-01-02 | $15.58 | $22.54 | 614,813 | — | — |