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
- 1983-12-14 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 | $18.63 | $18.63 | 297,300 | — | — |
| 2003-12-30 | $18.67 | $18.67 | 294,700 | — | — |
| 2003-12-29 | $18.75 | $18.75 | 345,400 | — | — |
| 2003-12-26 | $18.48 | $18.48 | 89,700 | — | — |
| 2003-12-24 | $18.50 | $18.50 | 93,200 | — | — |
| 2003-12-23 | $18.65 | $18.65 | 595,900 | — | — |
| 2003-12-22 | $18.35 | $18.35 | 870,600 | — | — |
| 2003-12-19 | $18.21 | $18.21 | 924,300 | — | — |
| 2003-12-18 | $18.45 | $18.45 | 726,700 | — | — |
| 2003-12-17 | $18.00 | $18.00 | 585,100 | — | — |
| 2003-12-16 | $17.90 | $17.90 | 473,300 | — | — |
| 2003-12-15 | $17.55 | $17.55 | 503,700 | — | — |
| 2003-12-12 | $17.89 | $17.89 | 640,500 | — | — |
| 2003-12-11 | $17.95 | $17.95 | 1,437,400 | — | — |
| 2003-12-10 | $17.40 | $17.40 | 673,600 | — | — |
| 2003-12-09 | $17.25 | $17.25 | 1,050,900 | — | — |
| 2003-12-08 | $17.40 | $17.40 | 1,582,400 | — | — |
| 2003-12-05 | $16.63 | $16.63 | 304,600 | — | — |
| 2003-12-04 | $16.66 | $16.66 | 372,400 | — | — |
| 2003-12-03 | $16.66 | $16.66 | 637,700 | — | — |
| 2003-12-02 | $16.72 | $16.72 | 434,700 | — | — |
| 2003-12-01 | $16.79 | $16.79 | 587,600 | — | — |
| 2003-11-28 | $16.62 | $16.62 | 111,000 | — | — |
| 2003-11-26 | $16.64 | $16.64 | 755,400 | — | — |
| 2003-11-25 | $16.35 | $16.35 | 290,300 | — | — |
| 2003-11-24 | $16.30 | $16.30 | 574,400 | — | — |
| 2003-11-21 | $16.00 | $16.00 | 702,500 | — | — |
| 2003-11-20 | $15.66 | $15.66 | 319,400 | — | — |
| 2003-11-19 | $15.85 | $15.85 | 289,700 | — | — |
| 2003-11-18 | $15.39 | $15.39 | 388,100 | — | — |
| 2003-11-17 | $15.51 | $15.51 | 666,700 | — | — |
| 2003-11-14 | $15.91 | $15.91 | 251,700 | — | — |
| 2003-11-13 | $16.02 | $16.02 | 333,600 | — | — |
| 2003-11-12 | $16.20 | $16.20 | 618,300 | — | — |
| 2003-11-11 | $15.96 | $15.96 | 220,900 | — | — |
| 2003-11-10 | $15.96 | $15.96 | 259,400 | — | — |
| 2003-11-07 | $16.20 | $16.20 | 432,900 | — | — |
| 2003-11-06 | $16.13 | $16.13 | 309,200 | — | — |
| 2003-11-05 | $16.01 | $16.01 | 343,600 | — | — |
| 2003-11-04 | $15.84 | $15.84 | 364,500 | — | — |
| 2003-11-03 | $15.90 | $15.90 | 665,000 | — | — |
| 2003-10-31 | $15.90 | $15.90 | 1,191,300 | — | — |
| 2003-10-30 | $15.77 | $15.77 | 724,300 | — | — |
| 2003-10-29 | $15.78 | $15.78 | 589,900 | — | — |
| 2003-10-28 | $15.78 | $15.78 | 477,000 | — | — |
| 2003-10-27 | $15.83 | $15.83 | 515,900 | — | — |
| 2003-10-24 | $15.82 | $15.82 | 886,800 | — | — |
| 2003-10-23 | $15.82 | $15.82 | 1,712,200 | — | — |
| 2003-10-22 | $16.25 | $16.25 | 508,200 | — | — |
| 2003-10-21 | $16.75 | $16.75 | 212,300 | — | — |
| 2003-10-20 | $16.77 | $16.77 | 604,400 | — | — |
| 2003-10-17 | $16.70 | $16.70 | 423,700 | — | — |
| 2003-10-16 | $16.88 | $16.88 | 165,100 | — | — |
| 2003-10-15 | $16.70 | $16.70 | 300,000 | — | — |
| 2003-10-14 | $16.54 | $16.54 | 203,900 | — | — |
| 2003-10-13 | $16.60 | $16.60 | 396,400 | — | — |
| 2003-10-10 | $16.32 | $16.32 | 385,300 | — | — |
| 2003-10-09 | $16.26 | $16.26 | 490,900 | — | — |
| 2003-10-08 | $16.24 | $16.24 | 741,100 | — | — |
| 2003-10-07 | $16.22 | $16.22 | 552,800 | — | — |
| 2003-10-06 | $16.35 | $16.35 | 299,900 | — | — |
| 2003-10-03 | $16.47 | $16.47 | 369,800 | — | — |
| 2003-10-02 | $16.00 | $16.00 | 324,200 | — | — |
| 2003-10-01 | $16.14 | $16.14 | 587,700 | — | — |
| 2003-09-30 | $15.75 | $15.75 | 612,900 | — | — |
| 2003-09-29 | $16.06 | $16.06 | 304,400 | — | — |
| 2003-09-26 | $15.99 | $15.99 | 708,100 | — | — |
| 2003-09-25 | $16.01 | $16.01 | 772,500 | — | — |
| 2003-09-24 | $16.16 | $16.16 | 580,700 | — | — |
| 2003-09-23 | $16.42 | $16.42 | 425,300 | — | — |
| 2003-09-22 | $16.30 | $16.30 | 488,500 | — | — |
| 2003-09-19 | $16.16 | $16.16 | 355,400 | — | — |
| 2003-09-18 | $16.12 | $16.12 | 496,600 | — | — |
| 2003-09-17 | $15.85 | $15.85 | 195,400 | — | — |
| 2003-09-16 | $15.87 | $15.87 | 227,600 | — | — |
| 2003-09-15 | $15.70 | $15.70 | 406,700 | — | — |
| 2003-09-12 | $15.75 | $15.75 | 411,400 | — | — |
| 2003-09-11 | $15.58 | $15.58 | 568,700 | — | — |
| 2003-09-10 | $15.68 | $15.68 | 1,922,800 | — | — |
| 2003-09-09 | $16.53 | $16.53 | 775,700 | — | — |
| 2003-09-08 | $17.30 | $17.30 | 434,000 | — | — |
| 2003-09-05 | $17.22 | $17.22 | 439,800 | — | — |
| 2003-09-04 | $17.07 | $17.07 | 370,300 | — | — |
| 2003-09-03 | $17.36 | $17.36 | 793,600 | — | — |
| 2003-09-02 | $16.73 | $16.73 | 612,100 | — | — |
| 2003-08-29 | $16.16 | $16.16 | 510,800 | — | — |
| 2003-08-28 | $16.06 | $16.06 | 395,900 | — | — |
| 2003-08-27 | $16.01 | $16.01 | 658,100 | — | — |
| 2003-08-26 | $15.99 | $15.99 | 296,700 | — | — |
| 2003-08-25 | $16.13 | $16.13 | 229,200 | — | — |
| 2003-08-22 | $15.95 | $15.95 | 374,600 | — | — |
| 2003-08-21 | $16.02 | $16.02 | 879,700 | — | — |
| 2003-08-20 | $16.00 | $16.00 | 296,700 | — | — |
| 2003-08-19 | $16.12 | $16.12 | 376,900 | — | — |
| 2003-08-18 | $16.00 | $16.00 | 281,200 | — | — |
| 2003-08-15 | $15.67 | $15.67 | 107,100 | — | — |
| 2003-08-14 | $15.61 | $15.61 | 437,600 | — | — |
| 2003-08-13 | $15.46 | $15.46 | 449,600 | — | — |
| 2003-08-12 | $15.54 | $15.54 | 561,000 | — | — |
| 2003-08-11 | $15.47 | $15.47 | 631,900 | — | — |
| 2003-08-08 | $15.28 | $15.28 | 853,300 | — | — |
| 2003-08-07 | $15.41 | $15.41 | 1,601,800 | — | — |
| 2003-08-06 | $15.10 | $15.10 | 754,900 | — | — |
| 2003-08-05 | $15.54 | $15.54 | 1,367,000 | — | — |
| 2003-08-04 | $16.03 | $16.03 | 367,200 | — | — |
| 2003-08-01 | $15.95 | $15.95 | 380,800 | — | — |
| 2003-07-31 | $15.94 | $15.94 | 786,600 | — | — |
| 2003-07-30 | $15.79 | $15.79 | 806,300 | — | — |
| 2003-07-29 | $15.75 | $15.75 | 574,500 | — | — |
| 2003-07-28 | $15.70 | $15.70 | 1,317,800 | — | — |
| 2003-07-25 | $15.68 | $15.68 | 1,199,900 | — | — |
| 2003-07-24 | $15.86 | $15.86 | 3,045,900 | — | — |
| 2003-07-23 | $16.95 | $16.95 | 725,500 | — | — |
| 2003-07-22 | $17.04 | $17.04 | 451,500 | — | — |
| 2003-07-21 | $17.03 | $17.03 | 635,400 | — | — |
| 2003-07-18 | $16.93 | $16.93 | 876,900 | — | — |
| 2003-07-17 | $17.03 | $17.03 | 423,800 | — | — |
| 2003-07-16 | $17.43 | $17.43 | 437,900 | — | — |
| 2003-07-15 | $17.50 | $17.50 | 516,200 | — | — |
| 2003-07-14 | $17.35 | $17.35 | 1,234,200 | — | — |
| 2003-07-11 | $17.17 | $17.17 | 659,900 | — | — |
| 2003-07-10 | $16.90 | $16.90 | 628,100 | — | — |
| 2003-07-09 | $17.22 | $17.22 | 879,600 | — | — |
| 2003-07-08 | $17.18 | $17.18 | 700,100 | — | — |
| 2003-07-07 | $17.24 | $17.24 | 1,280,300 | — | — |
| 2003-07-03 | $16.56 | $16.56 | 729,900 | — | — |
| 2003-07-02 | $16.51 | $16.51 | 5,238,700 | — | — |
| 2003-07-01 | $15.29 | $15.29 | 828,200 | — | — |
| 2003-06-30 | $15.25 | $15.25 | 1,561,400 | — | — |
| 2003-06-27 | $15.09 | $15.09 | 1,346,800 | — | — |
| 2003-06-26 | $14.98 | $14.98 | 802,700 | — | — |
| 2003-06-25 | $15.00 | $15.00 | 1,039,000 | — | — |
| 2003-06-24 | $15.02 | $15.02 | 596,600 | — | — |
| 2003-06-23 | $15.10 | $15.10 | 535,700 | — | — |
| 2003-06-20 | $15.37 | $15.37 | 576,000 | — | — |
| 2003-06-19 | $15.25 | $15.25 | 484,300 | — | — |
| 2003-06-18 | $15.60 | $15.60 | 750,900 | — | — |
| 2003-06-17 | $15.80 | $15.80 | 1,411,800 | — | — |
| 2003-06-16 | $15.90 | $15.90 | 487,600 | — | — |
| 2003-06-13 | $15.57 | $15.57 | 338,600 | — | — |
| 2003-06-12 | $15.84 | $15.84 | 508,600 | — | — |
| 2003-06-11 | $15.44 | $15.44 | 648,800 | — | — |
| 2003-06-10 | $15.30 | $15.30 | 205,800 | — | — |
| 2003-06-09 | $14.79 | $14.79 | 850,100 | — | — |
| 2003-06-06 | $15.51 | $15.51 | 716,000 | — | — |
| 2003-06-05 | $15.79 | $15.79 | 1,029,700 | — | — |
| 2003-06-04 | $15.28 | $15.28 | 620,900 | — | — |
| 2003-06-03 | $14.54 | $14.54 | 472,800 | — | — |
| 2003-06-02 | $14.29 | $14.29 | 834,600 | — | — |
| 2003-05-30 | $14.99 | $14.99 | 435,500 | — | — |
| 2003-05-29 | $14.81 | $14.81 | 737,700 | — | — |
| 2003-05-28 | $14.42 | $14.42 | 762,200 | — | — |
| 2003-05-27 | $14.75 | $14.75 | 546,800 | — | — |
| 2003-05-23 | $14.43 | $14.43 | 359,600 | — | — |
| 2003-05-22 | $14.51 | $14.51 | 218,600 | — | — |
| 2003-05-21 | $14.39 | $14.39 | 596,300 | — | — |
| 2003-05-20 | $14.72 | $14.72 | 861,300 | — | — |
| 2003-05-19 | $14.48 | $14.48 | 696,700 | — | — |
| 2003-05-16 | $15.22 | $15.22 | 497,000 | — | — |
| 2003-05-15 | $15.67 | $15.67 | 1,517,500 | — | — |
| 2003-05-14 | $14.75 | $14.75 | 694,300 | — | — |
| 2003-05-13 | $14.54 | $14.54 | 418,200 | — | — |
| 2003-05-12 | $14.70 | $14.70 | 429,500 | — | — |
| 2003-05-09 | $14.47 | $14.47 | 717,000 | — | — |
| 2003-05-08 | $14.28 | $14.28 | 405,900 | — | — |
| 2003-05-07 | $14.39 | $14.39 | 822,500 | — | — |
| 2003-05-06 | $14.32 | $14.32 | 518,800 | — | — |
| 2003-05-05 | $14.49 | $14.49 | 656,600 | — | — |
| 2003-05-02 | $14.22 | $14.22 | 743,400 | — | — |
| 2003-05-01 | $13.99 | $13.99 | 614,800 | — | — |
| 2003-04-30 | $13.90 | $13.90 | 560,600 | — | — |
| 2003-04-29 | $14.17 | $14.17 | 719,700 | — | — |
| 2003-04-28 | $14.10 | $14.10 | 537,400 | — | — |
| 2003-04-25 | $13.78 | $13.78 | 273,800 | — | — |
| 2003-04-24 | $13.77 | $13.77 | 527,300 | — | — |
| 2003-04-23 | $13.78 | $13.78 | 623,500 | — | — |
| 2003-04-22 | $13.48 | $13.48 | 516,500 | — | — |
| 2003-04-21 | $13.40 | $13.40 | 326,600 | — | — |
| 2003-04-17 | $13.34 | $13.34 | 733,000 | — | — |
| 2003-04-16 | $13.14 | $13.14 | 648,800 | — | — |
| 2003-04-15 | $13.35 | $13.35 | 856,500 | — | — |
| 2003-04-14 | $13.58 | $13.58 | 699,300 | — | — |
| 2003-04-11 | $13.18 | $13.18 | 530,200 | — | — |
| 2003-04-10 | $12.96 | $12.96 | 1,228,100 | — | — |
| 2003-04-09 | $13.12 | $13.12 | 2,849,800 | — | — |
| 2003-04-08 | $13.05 | $13.05 | 8,713,300 | — | — |
| 2003-04-07 | $16.50 | $16.50 | 550,400 | — | — |
| 2003-04-04 | $16.58 | $16.58 | 565,300 | — | — |
| 2003-04-03 | $16.66 | $16.66 | 318,300 | — | — |
| 2003-04-02 | $16.91 | $16.91 | 500,400 | — | — |
| 2003-04-01 | $16.84 | $16.84 | 515,500 | — | — |
| 2003-03-31 | $16.83 | $16.83 | 663,900 | — | — |
| 2003-03-28 | $16.50 | $16.50 | 712,700 | — | — |
| 2003-03-27 | $16.97 | $16.97 | 995,300 | — | — |
| 2003-03-26 | $16.33 | $16.33 | 748,000 | — | — |
| 2003-03-25 | $16.23 | $16.23 | 366,700 | — | — |
| 2003-03-24 | $15.77 | $15.77 | 732,800 | — | — |
| 2003-03-21 | $16.50 | $16.50 | 721,400 | — | — |
| 2003-03-20 | $15.95 | $15.95 | 668,100 | — | — |
| 2003-03-19 | $15.99 | $15.99 | 631,400 | — | — |
| 2003-03-18 | $15.41 | $15.41 | 531,600 | — | — |
| 2003-03-17 | $15.42 | $15.42 | 440,300 | — | — |
| 2003-03-14 | $15.11 | $15.11 | 309,100 | — | — |
| 2003-03-13 | $15.06 | $15.06 | 419,600 | — | — |
| 2003-03-12 | $14.90 | $14.90 | 335,000 | — | — |
| 2003-03-11 | $14.88 | $14.88 | 926,700 | — | — |
| 2003-03-10 | $14.36 | $14.36 | 602,200 | — | — |
| 2003-03-07 | $14.98 | $14.98 | 658,600 | — | — |
| 2003-03-06 | $14.95 | $14.95 | 666,800 | — | — |
| 2003-03-05 | $15.35 | $15.35 | 320,300 | — | — |
| 2003-03-04 | $15.20 | $15.20 | 601,300 | — | — |
| 2003-03-03 | $15.47 | $15.47 | 742,600 | — | — |
| 2003-02-28 | $15.26 | $15.26 | 412,100 | — | — |
| 2003-02-27 | $15.15 | $15.15 | 401,300 | — | — |
| 2003-02-26 | $14.92 | $14.92 | 339,700 | — | — |
| 2003-02-25 | $15.14 | $15.14 | 435,100 | — | — |
| 2003-02-24 | $14.77 | $14.77 | 263,700 | — | — |
| 2003-02-21 | $15.13 | $15.13 | 335,900 | — | — |
| 2003-02-20 | $14.83 | $14.83 | 351,700 | — | — |
| 2003-02-19 | $14.84 | $14.84 | 338,700 | — | — |
| 2003-02-18 | $14.85 | $14.85 | 286,400 | — | — |
| 2003-02-14 | $14.72 | $14.72 | 552,300 | — | — |
| 2003-02-13 | $14.17 | $14.17 | 501,400 | — | — |
| 2003-02-12 | $14.29 | $14.29 | 330,600 | — | — |
| 2003-02-11 | $14.49 | $14.49 | 315,500 | — | — |
| 2003-02-10 | $14.39 | $14.39 | 421,000 | — | — |
| 2003-02-07 | $14.15 | $14.15 | 357,500 | — | — |
| 2003-02-06 | $14.06 | $14.06 | 1,192,200 | — | — |
| 2003-02-05 | $14.21 | $14.21 | 531,900 | — | — |
| 2003-02-04 | $14.35 | $14.35 | 534,600 | — | — |
| 2003-02-03 | $15.11 | $15.11 | 553,300 | — | — |
| 2003-01-31 | $14.85 | $14.85 | 891,800 | — | — |
| 2003-01-30 | $14.57 | $14.57 | 334,400 | — | — |
| 2003-01-29 | $14.63 | $14.63 | 739,200 | — | — |
| 2003-01-28 | $14.69 | $14.69 | 717,200 | — | — |
| 2003-01-27 | $14.62 | $14.62 | 663,400 | — | — |
| 2003-01-24 | $14.84 | $14.84 | 1,093,900 | — | — |
| 2003-01-23 | $14.99 | $14.99 | 1,895,800 | — | — |
| 2003-01-22 | $15.37 | $15.37 | 956,200 | — | — |
| 2003-01-21 | $15.20 | $15.20 | 1,323,600 | — | — |
| 2003-01-17 | $15.17 | $15.17 | 861,800 | — | — |
| 2003-01-16 | $15.46 | $15.46 | 1,090,600 | — | — |
| 2003-01-15 | $15.80 | $15.80 | 1,028,000 | — | — |
| 2003-01-14 | $16.15 | $16.15 | 1,285,500 | — | — |
| 2003-01-13 | $15.97 | $15.97 | 733,200 | — | — |
| 2003-01-10 | $15.55 | $15.55 | 612,300 | — | — |
| 2003-01-09 | $15.17 | $15.17 | 957,200 | — | — |
| 2003-01-08 | $14.90 | $14.90 | 1,958,600 | — | — |
| 2003-01-07 | $15.71 | $15.71 | 552,100 | — | — |
| 2003-01-06 | $15.76 | $15.76 | 543,600 | — | — |
| 2003-01-03 | $15.85 | $15.85 | 492,600 | — | — |
| 2003-01-02 | $15.71 | $15.71 | 343,400 | — | — |