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 | $20.37 | $64.09 | 850,548 | — | — |
| 2003-12-30 | $20.37 | $64.09 | 775,821 | — | — |
| 2003-12-29 | $20.41 | $64.20 | 2,295,469 | — | — |
| 2003-12-26 | $20.04 | $63.05 | 509,556 | — | — |
| 2003-12-24 | $20.03 | $62.99 | 569,251 | — | — |
| 2003-12-23 | $20.16 | $63.40 | 804,381 | — | — |
| 2003-12-22 | $20.07 | $63.12 | 1,605,325 | — | — |
| 2003-12-19 | $19.90 | $62.59 | 2,640,326 | — | — |
| 2003-12-18 | $19.82 | $62.34 | 1,369,766 | — | — |
| 2003-12-17 | $19.60 | $61.64 | 2,034,142 | — | — |
| 2003-12-16 | $19.48 | $61.27 | 2,193,902 | — | — |
| 2003-12-15 | $19.15 | $60.23 | 1,836,375 | — | — |
| 2003-12-12 | $19.28 | $60.63 | 3,533,605 | — | — |
| 2003-12-11 | $18.81 | $59.16 | 1,709,040 | — | — |
| 2003-12-10 | $18.61 | $58.53 | 1,324,028 | — | — |
| 2003-12-09 | $18.79 | $59.11 | 2,557,870 | — | — |
| 2003-12-08 | $18.82 | $59.19 | 1,741,464 | — | — |
| 2003-12-05 | $18.74 | $58.40 | 1,745,544 | — | — |
| 2003-12-04 | $18.94 | $59.02 | 1,765,944 | — | — |
| 2003-12-03 | $18.77 | $58.47 | 2,294,610 | — | — |
| 2003-12-02 | $18.93 | $58.96 | 2,199,055 | — | — |
| 2003-12-01 | $19.12 | $59.56 | 1,302,341 | — | — |
| 2003-11-28 | $19.04 | $59.31 | 225,038 | — | — |
| 2003-11-26 | $19.05 | $59.34 | 841,958 | — | — |
| 2003-11-25 | $18.97 | $59.09 | 996,779 | — | — |
| 2003-11-24 | $18.94 | $59.02 | 1,916,685 | — | — |
| 2003-11-21 | $18.54 | $57.76 | 1,225,038 | — | — |
| 2003-11-20 | $18.60 | $57.96 | 1,545,416 | — | — |
| 2003-11-19 | $18.65 | $58.09 | 1,561,091 | — | — |
| 2003-11-18 | $18.57 | $57.84 | 1,607,687 | — | — |
| 2003-11-17 | $18.83 | $58.67 | 1,790,208 | — | — |
| 2003-11-14 | $19.07 | $59.41 | 1,206,356 | — | — |
| 2003-11-13 | $19.08 | $59.44 | 1,870,518 | — | — |
| 2003-11-12 | $18.81 | $58.61 | 1,265,192 | — | — |
| 2003-11-11 | $18.72 | $58.32 | 1,091,260 | — | — |
| 2003-11-10 | $18.79 | $58.54 | 1,052,609 | — | — |
| 2003-11-07 | $18.71 | $58.29 | 1,161,477 | — | — |
| 2003-11-06 | $18.83 | $58.66 | 894,782 | — | — |
| 2003-11-05 | $18.75 | $58.41 | 1,480,782 | — | — |
| 2003-11-04 | $18.72 | $58.31 | 1,636,247 | — | — |
| 2003-11-03 | $18.83 | $58.67 | 1,356,023 | — | — |
| 2003-10-31 | $18.59 | $57.92 | 3,533,820 | — | — |
| 2003-10-30 | $18.40 | $57.31 | 2,225,896 | — | — |
| 2003-10-29 | $18.39 | $57.29 | 2,033,068 | — | — |
| 2003-10-28 | $18.40 | $57.32 | 3,512,347 | — | — |
| 2003-10-27 | $18.51 | $57.67 | 1,787,417 | — | — |
| 2003-10-24 | $18.80 | $58.56 | 1,463,174 | — | — |
| 2003-10-23 | $18.77 | $58.47 | 1,791,067 | — | — |
| 2003-10-22 | $19.04 | $59.31 | 1,434,400 | — | — |
| 2003-10-21 | $19.04 | $59.31 | 1,242,216 | — | — |
| 2003-10-20 | $19.05 | $59.34 | 1,043,805 | — | — |
| 2003-10-17 | $19.02 | $59.25 | 1,864,935 | — | — |
| 2003-10-16 | $19.01 | $59.22 | 1,557,440 | — | — |
| 2003-10-15 | $18.79 | $58.53 | 1,938,372 | — | — |
| 2003-10-14 | $18.96 | $59.06 | 2,389,736 | — | — |
| 2003-10-13 | $18.72 | $58.31 | 931,072 | — | — |
| 2003-10-10 | $18.81 | $58.60 | 1,814,473 | — | — |
| 2003-10-09 | $18.86 | $58.76 | 2,475,628 | — | — |
| 2003-10-08 | $19.08 | $59.45 | 1,599,313 | — | — |
| 2003-10-07 | $19.34 | $60.25 | 2,075,370 | — | — |
| 2003-10-06 | $19.56 | $60.93 | 1,426,240 | — | — |
| 2003-10-03 | $19.62 | $61.12 | 1,193,902 | — | — |
| 2003-10-02 | $19.52 | $60.80 | 2,032,424 | — | — |
| 2003-10-01 | $19.21 | $59.85 | 1,645,480 | — | — |
| 2003-09-30 | $19.07 | $59.41 | 1,760,790 | — | — |
| 2003-09-29 | $19.19 | $59.77 | 746,833 | — | — |
| 2003-09-26 | $19.07 | $59.41 | 1,116,813 | — | — |
| 2003-09-25 | $18.90 | $58.87 | 1,442,130 | — | — |
| 2003-09-24 | $19.00 | $59.19 | 1,839,167 | — | — |
| 2003-09-23 | $19.35 | $60.28 | 1,869,444 | — | — |
| 2003-09-22 | $19.14 | $59.63 | 901,439 | — | — |
| 2003-09-19 | $19.31 | $60.17 | 2,557,870 | — | — |
| 2003-09-18 | $19.20 | $59.82 | 1,547,348 | — | — |
| 2003-09-17 | $19.04 | $59.32 | 1,325,746 | — | — |
| 2003-09-16 | $19.09 | $59.48 | 1,151,814 | — | — |
| 2003-09-15 | $18.87 | $58.80 | 1,395,963 | — | — |
| 2003-09-12 | $18.98 | $59.12 | 744,256 | — | — |
| 2003-09-11 | $18.74 | $58.40 | 795,147 | — | — |
| 2003-09-10 | $18.71 | $58.29 | 900,365 | — | — |
| 2003-09-09 | $18.77 | $58.48 | 782,478 | — | — |
| 2003-09-08 | $18.95 | $59.05 | 2,816,191 | — | — |
| 2003-09-05 | $18.96 | $58.50 | 2,592,656 | — | — |
| 2003-09-04 | $19.07 | $58.83 | 944,385 | — | — |
| 2003-09-03 | $19.11 | $58.96 | 1,295,254 | — | — |
| 2003-09-02 | $19.01 | $58.66 | 2,463,174 | — | — |
| 2003-08-29 | $18.47 | $57.01 | 1,210,006 | — | — |
| 2003-08-28 | $18.20 | $56.16 | 917,973 | — | — |
| 2003-08-27 | $18.30 | $56.48 | 600,387 | — | — |
| 2003-08-26 | $18.27 | $56.39 | 1,442,774 | — | — |
| 2003-08-25 | $18.24 | $56.28 | 1,150,741 | — | — |
| 2003-08-22 | $18.10 | $55.86 | 1,335,839 | — | — |
| 2003-08-21 | $18.45 | $56.94 | 1,617,780 | — | — |
| 2003-08-20 | $18.53 | $57.20 | 1,002,362 | — | — |
| 2003-08-19 | $18.44 | $56.91 | 1,077,518 | — | — |
| 2003-08-18 | $18.47 | $57.00 | 756,925 | — | — |
| 2003-08-15 | $18.50 | $57.10 | 487,224 | — | — |
| 2003-08-14 | $18.47 | $57.01 | 1,542,839 | — | — |
| 2003-08-13 | $18.38 | $56.71 | 1,054,327 | — | — |
| 2003-08-12 | $18.53 | $57.17 | 881,469 | — | — |
| 2003-08-11 | $18.24 | $56.29 | 1,194,331 | — | — |
| 2003-08-08 | $18.32 | $56.54 | 1,470,475 | — | — |
| 2003-08-07 | $18.23 | $56.26 | 1,306,850 | — | — |
| 2003-08-06 | $18.00 | $55.56 | 2,806,528 | — | — |
| 2003-08-05 | $18.04 | $55.66 | 2,000,215 | — | — |
| 2003-08-04 | $18.43 | $56.88 | 983,680 | — | — |
| 2003-08-01 | $18.41 | $56.81 | 2,201,202 | — | — |
| 2003-07-31 | $18.44 | $56.89 | 1,563,668 | — | — |
| 2003-07-30 | $18.63 | $57.48 | 1,911,316 | — | — |
| 2003-07-29 | $18.80 | $58.00 | 1,267,554 | — | — |
| 2003-07-28 | $18.95 | $58.49 | 907,022 | — | — |
| 2003-07-25 | $19.16 | $59.12 | 1,552,716 | — | — |
| 2003-07-24 | $19.11 | $58.98 | 1,551,857 | — | — |
| 2003-07-23 | $19.16 | $59.12 | 1,240,713 | — | — |
| 2003-07-22 | $19.28 | $59.48 | 2,101,997 | — | — |
| 2003-07-21 | $18.96 | $58.52 | 716,985 | — | — |
| 2003-07-18 | $19.29 | $59.52 | 1,347,863 | — | — |
| 2003-07-17 | $19.07 | $58.85 | 1,709,684 | — | — |
| 2003-07-16 | $18.92 | $58.37 | 1,648,486 | — | — |
| 2003-07-15 | $19.19 | $59.21 | 1,263,045 | — | — |
| 2003-07-14 | $19.39 | $59.83 | 1,386,515 | — | — |
| 2003-07-11 | $19.37 | $59.78 | 1,202,706 | — | — |
| 2003-07-10 | $19.05 | $58.79 | 1,362,036 | — | — |
| 2003-07-09 | $19.40 | $59.86 | 2,133,562 | — | — |
| 2003-07-08 | $19.65 | $60.63 | 1,644,836 | — | — |
| 2003-07-07 | $19.67 | $60.69 | 1,790,208 | — | — |
| 2003-07-03 | $19.64 | $60.60 | 1,368,478 | — | — |
| 2003-07-02 | $19.87 | $61.32 | 3,480,137 | — | — |
| 2003-07-01 | $19.94 | $61.52 | 1,722,783 | — | — |
| 2003-06-30 | $20.03 | $61.80 | 1,557,655 | — | — |
| 2003-06-27 | $19.98 | $61.65 | 1,395,963 | — | — |
| 2003-06-26 | $20.03 | $61.80 | 1,058,192 | — | — |
| 2003-06-25 | $19.96 | $61.58 | 1,614,344 | — | — |
| 2003-06-24 | $20.02 | $61.78 | 1,970,367 | — | — |
| 2003-06-23 | $20.14 | $62.14 | 1,299,120 | — | — |
| 2003-06-20 | $20.25 | $62.49 | 2,266,266 | — | — |
| 2003-06-19 | $20.44 | $63.09 | 1,946,747 | — | — |
| 2003-06-18 | $20.49 | $63.23 | 1,828,860 | — | — |
| 2003-06-17 | $20.26 | $62.51 | 1,702,384 | — | — |
| 2003-06-16 | $20.33 | $62.73 | 1,403,049 | — | — |
| 2003-06-13 | $20.16 | $62.23 | 2,010,307 | — | — |
| 2003-06-12 | $20.10 | $62.03 | 2,420,872 | — | — |
| 2003-06-11 | $19.98 | $61.65 | 3,177,797 | — | — |
| 2003-06-10 | $19.60 | $60.47 | 1,970,367 | — | — |
| 2003-06-09 | $19.36 | $59.75 | 2,798,583 | — | — |
| 2003-06-06 | $19.35 | $59.70 | 2,442,560 | — | — |
| 2003-06-05 | $19.55 | $59.79 | 1,974,662 | — | — |
| 2003-06-04 | $19.55 | $59.78 | 1,561,950 | — | — |
| 2003-06-03 | $19.40 | $59.31 | 2,744,900 | — | — |
| 2003-06-02 | $19.14 | $58.52 | 2,307,065 | — | — |
| 2003-05-30 | $18.83 | $57.58 | 2,152,673 | — | — |
| 2003-05-29 | $18.53 | $56.67 | 2,143,440 | — | — |
| 2003-05-28 | $18.95 | $57.95 | 2,628,301 | — | — |
| 2003-05-27 | $19.12 | $58.45 | 3,606,399 | — | — |
| 2003-05-23 | $18.89 | $57.75 | 6,397,251 | — | — |
| 2003-05-22 | $18.21 | $55.68 | 4,536,826 | — | — |
| 2003-05-21 | $18.13 | $55.45 | 4,984,325 | — | — |
| 2003-05-20 | $18.15 | $55.49 | 3,466,180 | — | — |
| 2003-05-19 | $18.16 | $55.53 | 3,573,116 | — | — |
| 2003-05-16 | $18.27 | $55.87 | 12,673,610 | — | — |
| 2003-05-15 | $17.92 | $54.78 | 9,607,258 | — | — |
| 2003-05-14 | $17.31 | $52.93 | 2,239,425 | — | — |
| 2003-05-13 | $17.32 | $52.96 | 1,569,251 | — | — |
| 2003-05-12 | $17.32 | $52.96 | 1,273,781 | — | — |
| 2003-05-09 | $17.16 | $52.47 | 1,273,567 | — | — |
| 2003-05-08 | $17.11 | $52.33 | 1,558,944 | — | — |
| 2003-05-07 | $17.15 | $52.44 | 1,913,678 | — | — |
| 2003-05-06 | $16.97 | $51.89 | 1,475,199 | — | — |
| 2003-05-05 | $16.96 | $51.84 | 2,465,536 | — | — |
| 2003-05-02 | $16.58 | $50.69 | 2,355,164 | — | — |
| 2003-05-01 | $16.51 | $50.48 | 1,796,435 | — | — |
| 2003-04-30 | $16.86 | $51.55 | 2,519,863 | — | — |
| 2003-04-29 | $16.93 | $51.76 | 2,469,401 | — | — |
| 2003-04-28 | $17.38 | $53.13 | 600,601 | — | — |
| 2003-04-25 | $17.06 | $52.17 | 852,910 | — | — |
| 2003-04-24 | $17.31 | $52.93 | 1,195,190 | — | — |
| 2003-04-23 | $17.04 | $52.12 | 831,866 | — | — |
| 2003-04-22 | $16.96 | $51.84 | 1,031,351 | — | — |
| 2003-04-21 | $16.87 | $51.59 | 595,662 | — | — |
| 2003-04-17 | $16.86 | $51.55 | 747,692 | — | — |
| 2003-04-16 | $16.82 | $51.43 | 798,153 | — | — |
| 2003-04-15 | $16.95 | $51.83 | 1,372,343 | — | — |
| 2003-04-14 | $16.65 | $50.91 | 604,037 | — | — |
| 2003-04-11 | $16.38 | $50.09 | 1,338,845 | — | — |
| 2003-04-10 | $16.67 | $50.98 | 1,052,180 | — | — |
| 2003-04-09 | $16.62 | $50.81 | 940,090 | — | — |
| 2003-04-08 | $16.55 | $50.61 | 660,082 | — | — |
| 2003-04-07 | $16.56 | $50.62 | 923,985 | — | — |
| 2003-04-04 | $16.76 | $51.25 | 952,974 | — | — |
| 2003-04-03 | $16.35 | $49.98 | 960,704 | — | — |
| 2003-04-02 | $16.55 | $50.59 | 1,020,614 | — | — |
| 2003-04-01 | $16.68 | $50.99 | 897,144 | — | — |
| 2003-03-31 | $16.58 | $50.71 | 1,852,695 | — | — |
| 2003-03-28 | $16.46 | $50.34 | 683,487 | — | — |
| 2003-03-27 | $16.45 | $50.29 | 1,086,751 | — | — |
| 2003-03-26 | $16.29 | $49.79 | 1,974,662 | — | — |
| 2003-03-25 | $16.29 | $49.79 | 4,745,330 | — | — |
| 2003-03-24 | $16.70 | $51.05 | 842,603 | — | — |
| 2003-03-21 | $17.02 | $52.04 | 1,096,414 | — | — |
| 2003-03-20 | $16.84 | $51.47 | 1,066,781 | — | — |
| 2003-03-19 | $16.88 | $51.62 | 994,632 | — | — |
| 2003-03-18 | $16.60 | $50.75 | 1,141,937 | — | — |
| 2003-03-17 | $16.51 | $50.48 | 1,703,242 | — | — |
| 2003-03-14 | $16.42 | $50.19 | 1,970,797 | — | — |
| 2003-03-13 | $16.32 | $49.91 | 1,232,983 | — | — |
| 2003-03-12 | $16.04 | $49.05 | 1,158,901 | — | — |
| 2003-03-11 | $15.93 | $48.71 | 963,711 | — | — |
| 2003-03-10 | $16.04 | $49.04 | 621,215 | — | — |
| 2003-03-07 | $16.34 | $49.95 | 795,362 | — | — |
| 2003-03-06 | $16.41 | $50.18 | 804,166 | — | — |
| 2003-03-05 | $16.59 | $50.19 | 645,909 | — | — |
| 2003-03-04 | $16.33 | $49.38 | 1,255,959 | — | — |
| 2003-03-03 | $16.44 | $49.72 | 735,881 | — | — |
| 2003-02-28 | $16.38 | $49.54 | 1,895,212 | — | — |
| 2003-02-27 | $16.17 | $48.92 | 1,439,339 | — | — |
| 2003-02-26 | $15.97 | $48.30 | 1,249,087 | — | — |
| 2003-02-25 | $16.27 | $49.20 | 1,268,198 | — | — |
| 2003-02-24 | $16.24 | $49.12 | 955,336 | — | — |
| 2003-02-21 | $16.25 | $49.16 | 1,243,075 | — | — |
| 2003-02-20 | $15.79 | $47.75 | 741,464 | — | — |
| 2003-02-19 | $15.67 | $47.40 | 941,593 | — | — |
| 2003-02-18 | $15.65 | $47.33 | 796,221 | — | — |
| 2003-02-14 | $15.34 | $46.38 | 1,733,519 | — | — |
| 2003-02-13 | $15.20 | $45.97 | 1,552,072 | — | — |
| 2003-02-12 | $15.03 | $45.45 | 1,493,021 | — | — |
| 2003-02-11 | $15.29 | $46.26 | 780,545 | — | — |
| 2003-02-10 | $15.75 | $47.65 | 557,011 | — | — |
| 2003-02-07 | $15.64 | $47.30 | 984,110 | — | — |
| 2003-02-06 | $15.78 | $47.72 | 1,135,495 | — | — |
| 2003-02-05 | $15.92 | $48.14 | 840,455 | — | — |
| 2003-02-04 | $16.28 | $49.23 | 1,379,858 | — | — |
| 2003-02-03 | $16.34 | $49.41 | 1,190,895 | — | — |
| 2003-01-31 | $16.30 | $49.30 | 903,801 | — | — |
| 2003-01-30 | $15.98 | $48.33 | 1,091,046 | — | — |
| 2003-01-29 | $16.25 | $49.16 | 1,315,654 | — | — |
| 2003-01-28 | $16.29 | $49.28 | 2,035,860 | — | — |
| 2003-01-27 | $16.16 | $48.89 | 2,041,872 | — | — |
| 2003-01-24 | $16.53 | $50.00 | 1,693,580 | — | — |
| 2003-01-23 | $16.95 | $51.27 | 1,448,787 | — | — |
| 2003-01-22 | $16.55 | $50.06 | 2,289,886 | — | — |
| 2003-01-21 | $16.63 | $50.28 | 1,260,683 | — | — |
| 2003-01-17 | $17.00 | $51.41 | 1,010,951 | — | — |
| 2003-01-16 | $17.16 | $51.90 | 1,567,962 | — | — |
| 2003-01-15 | $17.21 | $52.05 | 1,465,106 | — | — |
| 2003-01-14 | $17.38 | $52.57 | 1,951,471 | — | — |
| 2003-01-13 | $17.04 | $51.54 | 1,619,068 | — | — |
| 2003-01-10 | $17.56 | $53.10 | 1,960,275 | — | — |
| 2003-01-09 | $17.50 | $52.93 | 1,177,153 | — | — |
| 2003-01-08 | $17.31 | $52.37 | 850,762 | — | — |
| 2003-01-07 | $17.10 | $51.72 | 1,650,204 | — | — |
| 2003-01-06 | $17.74 | $53.65 | 2,170,067 | — | — |
| 2003-01-03 | $16.77 | $50.71 | 1,244,793 | — | — |
| 2003-01-02 | $16.41 | $49.64 | 1,157,183 | — | — |