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
- 1980-10-24 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 | $8.26 | $55.13 | 28,100 | — | — |
| 2003-12-30 | $8.29 | $55.33 | 49,100 | — | — |
| 2003-12-29 | $8.24 | $54.99 | 44,100 | — | — |
| 2003-12-26 | $8.40 | $55.65 | 20,100 | — | — |
| 2003-12-24 | $8.39 | $55.58 | 12,900 | — | — |
| 2003-12-23 | $8.40 | $55.65 | 36,900 | — | — |
| 2003-12-22 | $8.40 | $55.65 | 32,900 | — | — |
| 2003-12-19 | $8.39 | $55.58 | 50,900 | — | — |
| 2003-12-18 | $8.39 | $55.58 | 65,900 | — | — |
| 2003-12-17 | $8.33 | $55.18 | 27,800 | — | — |
| 2003-12-16 | $8.32 | $55.12 | 30,900 | — | — |
| 2003-12-15 | $8.40 | $55.65 | 42,800 | — | — |
| 2003-12-12 | $8.40 | $55.65 | 21,000 | — | — |
| 2003-12-11 | $8.40 | $55.65 | 32,900 | — | — |
| 2003-12-10 | $8.34 | $55.25 | 54,100 | — | — |
| 2003-12-09 | $8.29 | $54.92 | 31,300 | — | — |
| 2003-12-08 | $8.25 | $54.65 | 41,700 | — | — |
| 2003-12-05 | $8.30 | $54.98 | 30,800 | — | — |
| 2003-12-04 | $8.20 | $54.32 | 33,300 | — | — |
| 2003-12-03 | $8.25 | $54.65 | 35,600 | — | — |
| 2003-12-02 | $8.24 | $54.59 | 35,500 | — | — |
| 2003-12-01 | $8.23 | $54.52 | 29,000 | — | — |
| 2003-11-28 | $8.20 | $54.32 | 10,200 | — | — |
| 2003-11-26 | $8.19 | $54.26 | 9,500 | — | — |
| 2003-11-25 | $8.19 | $54.26 | 16,900 | — | — |
| 2003-11-24 | $8.20 | $53.92 | 43,300 | — | — |
| 2003-11-21 | $8.20 | $53.92 | 26,400 | — | — |
| 2003-11-20 | $8.19 | $53.85 | 42,700 | — | — |
| 2003-11-19 | $8.20 | $53.92 | 48,000 | — | — |
| 2003-11-18 | $8.14 | $53.52 | 23,600 | — | — |
| 2003-11-17 | $8.23 | $54.11 | 25,600 | — | — |
| 2003-11-14 | $8.20 | $53.92 | 39,800 | — | — |
| 2003-11-13 | $8.16 | $53.65 | 12,100 | — | — |
| 2003-11-12 | $8.15 | $53.59 | 32,500 | — | — |
| 2003-11-11 | $8.12 | $53.39 | 17,700 | — | — |
| 2003-11-10 | $8.10 | $53.26 | 32,900 | — | — |
| 2003-11-07 | $8.03 | $52.80 | 44,500 | — | — |
| 2003-11-06 | $7.94 | $52.21 | 48,600 | — | — |
| 2003-11-05 | $7.74 | $50.89 | 132,100 | — | — |
| 2003-11-04 | $7.99 | $52.54 | 41,100 | — | — |
| 2003-11-03 | $8.19 | $53.85 | 27,700 | — | — |
| 2003-10-31 | $8.18 | $53.79 | 22,600 | — | — |
| 2003-10-30 | $8.20 | $53.92 | 22,800 | — | — |
| 2003-10-29 | $8.23 | $54.11 | 29,700 | — | — |
| 2003-10-28 | $8.30 | $54.21 | 37,400 | — | — |
| 2003-10-27 | $8.28 | $54.08 | 17,200 | — | — |
| 2003-10-24 | $8.28 | $54.08 | 28,600 | — | — |
| 2003-10-23 | $8.28 | $54.08 | 18,700 | — | — |
| 2003-10-22 | $8.33 | $54.41 | 46,400 | — | — |
| 2003-10-21 | $8.34 | $54.47 | 49,100 | — | — |
| 2003-10-20 | $8.40 | $54.87 | 26,300 | — | — |
| 2003-10-17 | $8.32 | $54.34 | 32,300 | — | — |
| 2003-10-16 | $8.38 | $54.74 | 21,900 | — | — |
| 2003-10-15 | $8.28 | $54.08 | 16,400 | — | — |
| 2003-10-14 | $8.28 | $54.08 | 24,500 | — | — |
| 2003-10-13 | $8.28 | $54.08 | 39,200 | — | — |
| 2003-10-10 | $8.27 | $54.02 | 63,400 | — | — |
| 2003-10-09 | $8.36 | $54.61 | 19,100 | — | — |
| 2003-10-08 | $8.35 | $54.54 | 49,600 | — | — |
| 2003-10-07 | $8.39 | $54.80 | 16,600 | — | — |
| 2003-10-06 | $8.29 | $54.15 | 63,700 | — | — |
| 2003-10-03 | $8.36 | $54.61 | 27,400 | — | — |
| 2003-10-02 | $8.31 | $54.28 | 14,400 | — | — |
| 2003-10-01 | $8.21 | $53.63 | 22,600 | — | — |
| 2003-09-30 | $8.40 | $54.87 | 20,000 | — | — |
| 2003-09-29 | $8.29 | $54.15 | 20,200 | — | — |
| 2003-09-26 | $8.28 | $54.08 | 20,700 | — | — |
| 2003-09-25 | $8.44 | $54.68 | 54,800 | — | — |
| 2003-09-24 | $8.08 | $52.35 | 51,500 | — | — |
| 2003-09-23 | $8.00 | $51.83 | 17,500 | — | — |
| 2003-09-22 | $8.00 | $51.83 | 18,800 | — | — |
| 2003-09-19 | $7.93 | $51.37 | 26,000 | — | — |
| 2003-09-18 | $7.98 | $51.70 | 14,200 | — | — |
| 2003-09-17 | $7.98 | $51.70 | 25,800 | — | — |
| 2003-09-16 | $7.90 | $51.18 | 24,900 | — | — |
| 2003-09-15 | $7.97 | $51.63 | 24,400 | — | — |
| 2003-09-12 | $7.92 | $51.31 | 18,200 | — | — |
| 2003-09-11 | $7.92 | $51.31 | 19,400 | — | — |
| 2003-09-10 | $7.86 | $50.92 | 16,400 | — | — |
| 2003-09-09 | $7.80 | $50.53 | 21,700 | — | — |
| 2003-09-08 | $7.73 | $50.08 | 39,500 | — | — |
| 2003-09-05 | $7.73 | $50.08 | 35,200 | — | — |
| 2003-09-04 | $7.74 | $50.14 | 31,800 | — | — |
| 2003-09-03 | $7.71 | $49.95 | 36,400 | — | — |
| 2003-09-02 | $7.80 | $50.53 | 39,700 | — | — |
| 2003-08-29 | $7.70 | $49.88 | 16,100 | — | — |
| 2003-08-28 | $7.73 | $50.08 | 18,300 | — | — |
| 2003-08-27 | $7.66 | $49.62 | 61,200 | — | — |
| 2003-08-26 | $7.68 | $49.35 | 54,000 | — | — |
| 2003-08-25 | $7.67 | $49.29 | 45,000 | — | — |
| 2003-08-22 | $7.66 | $49.22 | 45,500 | — | — |
| 2003-08-21 | $7.47 | $48.00 | 50,400 | — | — |
| 2003-08-20 | $7.42 | $47.68 | 33,700 | — | — |
| 2003-08-19 | $7.42 | $47.68 | 30,700 | — | — |
| 2003-08-18 | $7.39 | $47.49 | 16,900 | — | — |
| 2003-08-15 | $7.34 | $47.17 | 11,600 | — | — |
| 2003-08-14 | $7.35 | $47.23 | 8,200 | — | — |
| 2003-08-13 | $7.35 | $47.23 | 20,500 | — | — |
| 2003-08-12 | $7.35 | $47.23 | 24,400 | — | — |
| 2003-08-11 | $7.28 | $46.78 | 22,500 | — | — |
| 2003-08-08 | $7.45 | $47.87 | 27,900 | — | — |
| 2003-08-07 | $7.45 | $47.87 | 7,600 | — | — |
| 2003-08-06 | $7.35 | $47.23 | 35,100 | — | — |
| 2003-08-05 | $7.22 | $46.40 | 23,100 | — | — |
| 2003-08-04 | $7.23 | $46.46 | 41,500 | — | — |
| 2003-08-01 | $7.50 | $48.20 | 19,100 | — | — |
| 2003-07-31 | $7.60 | $48.84 | 19,700 | — | — |
| 2003-07-30 | $7.50 | $48.20 | 22,000 | — | — |
| 2003-07-29 | $7.68 | $49.35 | 34,700 | — | — |
| 2003-07-28 | $7.85 | $50.10 | 38,400 | — | — |
| 2003-07-25 | $7.78 | $49.65 | 22,100 | — | — |
| 2003-07-24 | $7.69 | $49.08 | 24,000 | — | — |
| 2003-07-23 | $7.62 | $48.63 | 16,500 | — | — |
| 2003-07-22 | $7.68 | $49.01 | 17,400 | — | — |
| 2003-07-21 | $7.63 | $48.69 | 23,600 | — | — |
| 2003-07-18 | $7.61 | $48.57 | 58,100 | — | — |
| 2003-07-17 | $7.48 | $47.74 | 28,300 | — | — |
| 2003-07-16 | $7.35 | $46.91 | 27,800 | — | — |
| 2003-07-15 | $7.47 | $47.67 | 41,500 | — | — |
| 2003-07-14 | $7.52 | $47.99 | 42,300 | — | — |
| 2003-07-11 | $7.53 | $48.06 | 46,000 | — | — |
| 2003-07-10 | $7.50 | $47.86 | 27,000 | — | — |
| 2003-07-09 | $7.53 | $48.06 | 17,300 | — | — |
| 2003-07-08 | $7.51 | $47.93 | 61,600 | — | — |
| 2003-07-07 | $7.40 | $47.23 | 19,700 | — | — |
| 2003-07-03 | $7.46 | $47.61 | 20,700 | — | — |
| 2003-07-02 | $7.48 | $47.74 | 42,100 | — | — |
| 2003-07-01 | $7.45 | $47.54 | 14,300 | — | — |
| 2003-06-30 | $7.36 | $46.97 | 41,700 | — | — |
| 2003-06-27 | $7.38 | $47.10 | 22,500 | — | — |
| 2003-06-26 | $7.41 | $47.29 | 25,900 | — | — |
| 2003-06-25 | $7.39 | $46.80 | 51,600 | — | — |
| 2003-06-24 | $7.42 | $46.99 | 53,200 | — | — |
| 2003-06-23 | $7.20 | $45.60 | 48,900 | — | — |
| 2003-06-20 | $7.15 | $45.28 | 67,300 | — | — |
| 2003-06-19 | $7.35 | $46.55 | 27,900 | — | — |
| 2003-06-18 | $7.35 | $46.55 | 44,300 | — | — |
| 2003-06-17 | $7.45 | $47.18 | 60,900 | — | — |
| 2003-06-16 | $7.35 | $46.55 | 24,600 | — | — |
| 2003-06-13 | $7.29 | $46.17 | 50,800 | — | — |
| 2003-06-12 | $7.16 | $45.35 | 85,100 | — | — |
| 2003-06-11 | $7.30 | $46.23 | 55,900 | — | — |
| 2003-06-10 | $7.12 | $45.09 | 42,100 | — | — |
| 2003-06-09 | $7.14 | $45.22 | 31,000 | — | — |
| 2003-06-06 | $7.10 | $44.97 | 97,500 | — | — |
| 2003-06-05 | $7.05 | $44.65 | 38,200 | — | — |
| 2003-06-04 | $7.22 | $45.73 | 32,800 | — | — |
| 2003-06-03 | $7.20 | $45.60 | 39,400 | — | — |
| 2003-06-02 | $7.15 | $45.28 | 46,700 | — | — |
| 2003-05-30 | $7.18 | $45.47 | 49,300 | — | — |
| 2003-05-29 | $7.06 | $44.71 | 48,600 | — | — |
| 2003-05-28 | $7.14 | $45.22 | 48,700 | — | — |
| 2003-05-27 | $7.21 | $45.21 | 97,000 | — | — |
| 2003-05-23 | $7.00 | $43.90 | 31,100 | — | — |
| 2003-05-22 | $6.90 | $43.27 | 118,200 | — | — |
| 2003-05-21 | $6.99 | $43.84 | 67,300 | — | — |
| 2003-05-20 | $6.85 | $42.96 | 37,000 | — | — |
| 2003-05-19 | $6.78 | $42.52 | 21,900 | — | — |
| 2003-05-16 | $6.61 | $41.45 | 33,100 | — | — |
| 2003-05-15 | $6.60 | $41.39 | 45,500 | — | — |
| 2003-05-14 | $6.51 | $40.83 | 30,000 | — | — |
| 2003-05-13 | $6.36 | $39.88 | 23,600 | — | — |
| 2003-05-12 | $6.30 | $39.51 | 16,700 | — | — |
| 2003-05-09 | $6.20 | $38.88 | 20,400 | — | — |
| 2003-05-08 | $6.18 | $38.76 | 13,900 | — | — |
| 2003-05-07 | $6.22 | $39.01 | 16,100 | — | — |
| 2003-05-06 | $6.10 | $38.25 | 25,700 | — | — |
| 2003-05-05 | $6.08 | $38.13 | 18,900 | — | — |
| 2003-05-02 | $6.18 | $38.76 | 23,000 | — | — |
| 2003-05-01 | $6.10 | $38.25 | 15,500 | — | — |
| 2003-04-30 | $6.03 | $37.81 | 26,000 | — | — |
| 2003-04-29 | $5.90 | $37.00 | 24,200 | — | — |
| 2003-04-28 | $6.07 | $38.07 | 19,200 | — | — |
| 2003-04-25 | $6.12 | $38.04 | 25,800 | — | — |
| 2003-04-24 | $6.08 | $37.79 | 21,500 | — | — |
| 2003-04-23 | $6.09 | $37.85 | 21,000 | — | — |
| 2003-04-22 | $6.07 | $37.73 | 36,900 | — | — |
| 2003-04-21 | $6.03 | $37.48 | 27,000 | — | — |
| 2003-04-17 | $5.82 | $36.18 | 47,700 | — | — |
| 2003-04-16 | $5.85 | $36.36 | 13,800 | — | — |
| 2003-04-15 | $5.82 | $36.18 | 28,800 | — | — |
| 2003-04-14 | $5.75 | $35.74 | 12,000 | — | — |
| 2003-04-11 | $5.69 | $35.37 | 14,200 | — | — |
| 2003-04-10 | $5.65 | $35.12 | 38,400 | — | — |
| 2003-04-09 | $5.53 | $34.37 | 36,200 | — | — |
| 2003-04-08 | $5.55 | $34.50 | 45,300 | — | — |
| 2003-04-07 | $5.83 | $36.24 | 20,000 | — | — |
| 2003-04-04 | $5.68 | $35.31 | 8,100 | — | — |
| 2003-04-03 | $5.74 | $35.68 | 21,100 | — | — |
| 2003-04-02 | $5.84 | $36.30 | 19,300 | — | — |
| 2003-04-01 | $5.93 | $36.86 | 26,600 | — | — |
| 2003-03-31 | $5.84 | $36.30 | 31,700 | — | — |
| 2003-03-28 | $5.80 | $36.05 | 38,500 | — | — |
| 2003-03-27 | $5.63 | $34.99 | 10,600 | — | — |
| 2003-03-26 | $5.68 | $34.96 | 30,600 | — | — |
| 2003-03-25 | $5.69 | $35.02 | 27,100 | — | — |
| 2003-03-24 | $5.65 | $34.77 | 43,900 | — | — |
| 2003-03-21 | $5.73 | $35.27 | 26,400 | — | — |
| 2003-03-20 | $5.67 | $34.90 | 25,900 | — | — |
| 2003-03-19 | $5.56 | $34.22 | 31,700 | — | — |
| 2003-03-18 | $5.48 | $33.73 | 52,900 | — | — |
| 2003-03-17 | $5.46 | $33.60 | 140,200 | — | — |
| 2003-03-14 | $5.90 | $36.31 | 59,500 | — | — |
| 2003-03-13 | $6.02 | $37.05 | 64,900 | — | — |
| 2003-03-12 | $6.15 | $37.85 | 135,300 | — | — |
| 2003-03-11 | $6.38 | $39.27 | 20,700 | — | — |
| 2003-03-10 | $6.49 | $39.94 | 30,500 | — | — |
| 2003-03-07 | $6.56 | $40.37 | 32,100 | — | — |
| 2003-03-06 | $6.45 | $39.70 | 8,800 | — | — |
| 2003-03-05 | $6.43 | $39.57 | 42,000 | — | — |
| 2003-03-04 | $6.20 | $38.16 | 52,700 | — | — |
| 2003-03-03 | $6.20 | $38.16 | 37,800 | — | — |
| 2003-02-28 | $6.61 | $40.68 | 32,900 | — | — |
| 2003-02-27 | $6.70 | $41.24 | 29,900 | — | — |
| 2003-02-26 | $6.80 | $41.85 | 35,400 | — | — |
| 2003-02-25 | $6.75 | $41.30 | 48,600 | — | — |
| 2003-02-24 | $6.66 | $40.75 | 64,100 | — | — |
| 2003-02-21 | $6.35 | $38.86 | 39,700 | — | — |
| 2003-02-20 | $6.33 | $38.73 | 38,700 | — | — |
| 2003-02-19 | $6.28 | $38.43 | 142,600 | — | — |
| 2003-02-18 | $5.92 | $36.22 | 265,800 | — | — |
| 2003-02-14 | $6.87 | $42.04 | 27,800 | — | — |
| 2003-02-13 | $7.00 | $42.83 | 23,600 | — | — |
| 2003-02-12 | $6.98 | $42.71 | 27,700 | — | — |
| 2003-02-11 | $6.97 | $42.65 | 32,000 | — | — |
| 2003-02-10 | $7.00 | $42.83 | 37,600 | — | — |
| 2003-02-07 | $6.93 | $42.40 | 21,900 | — | — |
| 2003-02-06 | $6.87 | $42.04 | 32,300 | — | — |
| 2003-02-05 | $6.94 | $42.47 | 17,700 | — | — |
| 2003-02-04 | $6.97 | $42.65 | 31,500 | — | — |
| 2003-02-03 | $6.89 | $42.16 | 45,200 | — | — |
| 2003-01-31 | $7.05 | $43.14 | 37,000 | — | — |
| 2003-01-30 | $7.05 | $43.14 | 34,900 | — | — |
| 2003-01-29 | $7.11 | $43.51 | 43,500 | — | — |
| 2003-01-28 | $7.15 | $43.44 | 105,600 | — | — |
| 2003-01-27 | $7.12 | $43.26 | 123,100 | — | — |
| 2003-01-24 | $6.96 | $42.29 | 48,700 | — | — |
| 2003-01-23 | $7.02 | $42.65 | 64,300 | — | — |
| 2003-01-22 | $6.90 | $41.93 | 79,800 | — | — |
| 2003-01-21 | $7.03 | $42.72 | 84,800 | — | — |
| 2003-01-17 | $6.95 | $42.23 | 48,900 | — | — |
| 2003-01-16 | $6.90 | $41.93 | 80,000 | — | — |
| 2003-01-15 | $6.96 | $42.29 | 50,200 | — | — |
| 2003-01-14 | $6.92 | $42.05 | 73,400 | — | — |
| 2003-01-13 | $6.81 | $41.38 | 75,800 | — | — |
| 2003-01-10 | $6.73 | $40.89 | 91,600 | — | — |
| 2003-01-09 | $6.55 | $39.80 | 79,800 | — | — |
| 2003-01-08 | $6.45 | $39.19 | 112,300 | — | — |
| 2003-01-07 | $6.55 | $39.80 | 100,700 | — | — |
| 2003-01-06 | $6.65 | $40.41 | 186,400 | — | — |
| 2003-01-03 | $6.50 | $39.50 | 52,200 | — | — |
| 2003-01-02 | $6.30 | $38.28 | 34,500 | — | — |