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 | $23.34 | $23.44 | 575,700 | — | — |
| 2003-12-30 | $23.07 | $23.17 | 408,800 | — | — |
| 2003-12-29 | $22.96 | $23.06 | 481,500 | — | — |
| 2003-12-26 | $22.49 | $22.59 | 131,500 | — | — |
| 2003-12-24 | $22.45 | $22.55 | 184,000 | — | — |
| 2003-12-23 | $22.50 | $22.60 | 664,300 | — | — |
| 2003-12-22 | $22.26 | $22.36 | 513,400 | — | — |
| 2003-12-19 | $22.25 | $22.35 | 835,200 | — | — |
| 2003-12-18 | $22.00 | $22.10 | 564,100 | — | — |
| 2003-12-17 | $21.59 | $21.69 | 640,600 | — | — |
| 2003-12-16 | $21.77 | $21.87 | 595,000 | — | — |
| 2003-12-15 | $21.40 | $21.50 | 786,300 | — | — |
| 2003-12-12 | $21.41 | $21.51 | 422,400 | — | — |
| 2003-12-11 | $21.38 | $21.48 | 508,100 | — | — |
| 2003-12-10 | $20.68 | $20.77 | 605,200 | — | — |
| 2003-12-09 | $20.90 | $20.99 | 525,200 | — | — |
| 2003-12-08 | $21.50 | $21.60 | 567,300 | — | — |
| 2003-12-05 | $21.00 | $21.09 | 655,900 | — | — |
| 2003-12-04 | $21.63 | $21.73 | 492,500 | — | — |
| 2003-12-03 | $21.85 | $21.95 | 575,200 | — | — |
| 2003-12-02 | $21.99 | $22.09 | 402,000 | — | — |
| 2003-12-01 | $22.45 | $22.55 | 877,800 | — | — |
| 2003-11-28 | $22.26 | $22.36 | 334,700 | — | — |
| 2003-11-26 | $22.25 | $22.35 | 900,300 | — | — |
| 2003-11-25 | $22.62 | $22.72 | 403,300 | — | — |
| 2003-11-24 | $22.37 | $22.47 | 694,200 | — | — |
| 2003-11-21 | $22.00 | $22.10 | 345,100 | — | — |
| 2003-11-20 | $21.97 | $22.07 | 473,600 | — | — |
| 2003-11-19 | $22.05 | $22.15 | 485,800 | — | — |
| 2003-11-18 | $22.09 | $22.19 | 508,900 | — | — |
| 2003-11-17 | $22.60 | $22.70 | 510,600 | — | — |
| 2003-11-14 | $23.15 | $23.25 | 702,700 | — | — |
| 2003-11-13 | $23.30 | $23.40 | 373,200 | — | — |
| 2003-11-12 | $23.44 | $23.55 | 712,200 | — | — |
| 2003-11-11 | $22.99 | $23.09 | 829,300 | — | — |
| 2003-11-10 | $23.61 | $23.72 | 739,700 | — | — |
| 2003-11-07 | $23.78 | $23.89 | 850,800 | — | — |
| 2003-11-06 | $24.01 | $24.12 | 1,222,000 | — | — |
| 2003-11-05 | $23.65 | $23.76 | 475,400 | — | — |
| 2003-11-04 | $23.53 | $23.64 | 551,700 | — | — |
| 2003-11-03 | $23.65 | $23.76 | 676,000 | — | — |
| 2003-10-31 | $23.61 | $23.72 | 489,000 | — | — |
| 2003-10-30 | $23.75 | $23.86 | 1,039,200 | — | — |
| 2003-10-29 | $23.53 | $23.64 | 624,300 | — | — |
| 2003-10-28 | $23.65 | $23.76 | 779,500 | — | — |
| 2003-10-27 | $23.43 | $23.54 | 563,000 | — | — |
| 2003-10-24 | $23.52 | $23.63 | 847,900 | — | — |
| 2003-10-23 | $23.10 | $23.20 | 839,100 | — | — |
| 2003-10-22 | $22.85 | $22.95 | 716,900 | — | — |
| 2003-10-21 | $23.50 | $23.61 | 907,400 | — | — |
| 2003-10-20 | $23.93 | $24.04 | 977,200 | — | — |
| 2003-10-17 | $23.35 | $23.45 | 1,112,900 | — | — |
| 2003-10-16 | $24.47 | $24.58 | 1,973,700 | — | — |
| 2003-10-15 | $24.40 | $24.51 | 1,228,600 | — | — |
| 2003-10-14 | $24.58 | $24.69 | 1,278,600 | — | — |
| 2003-10-13 | $23.74 | $23.85 | 1,311,900 | — | — |
| 2003-10-10 | $23.06 | $23.16 | 1,647,500 | — | — |
| 2003-10-09 | $22.25 | $22.35 | 1,226,300 | — | — |
| 2003-10-08 | $21.18 | $21.28 | 716,700 | — | — |
| 2003-10-07 | $20.99 | $21.08 | 1,246,200 | — | — |
| 2003-10-06 | $21.20 | $21.30 | 984,600 | — | — |
| 2003-10-03 | $21.60 | $21.70 | 2,138,000 | — | — |
| 2003-10-02 | $19.46 | $19.55 | 944,800 | — | — |
| 2003-10-01 | $19.72 | $19.81 | 1,272,700 | — | — |
| 2003-09-30 | $19.50 | $19.59 | 818,900 | — | — |
| 2003-09-29 | $19.40 | $19.49 | 887,500 | — | — |
| 2003-09-26 | $19.39 | $19.48 | 1,245,800 | — | — |
| 2003-09-25 | $19.91 | $20.00 | 1,220,800 | — | — |
| 2003-09-24 | $20.85 | $20.94 | 771,600 | — | — |
| 2003-09-23 | $21.40 | $21.50 | 310,400 | — | — |
| 2003-09-22 | $21.48 | $21.58 | 288,600 | — | — |
| 2003-09-19 | $21.86 | $21.96 | 684,400 | — | — |
| 2003-09-18 | $21.87 | $21.97 | 421,000 | — | — |
| 2003-09-17 | $21.75 | $21.85 | 430,400 | — | — |
| 2003-09-16 | $21.76 | $21.86 | 880,000 | — | — |
| 2003-09-15 | $21.00 | $21.09 | 573,100 | — | — |
| 2003-09-12 | $21.30 | $21.40 | 663,000 | — | — |
| 2003-09-11 | $20.99 | $21.08 | 733,800 | — | — |
| 2003-09-10 | $21.21 | $21.31 | 788,000 | — | — |
| 2003-09-09 | $21.83 | $21.93 | 852,100 | — | — |
| 2003-09-08 | $21.93 | $22.03 | 678,600 | — | — |
| 2003-09-05 | $21.83 | $21.93 | 1,064,600 | — | — |
| 2003-09-04 | $22.26 | $22.36 | 754,900 | — | — |
| 2003-09-03 | $22.46 | $22.56 | 499,600 | — | — |
| 2003-09-02 | $22.65 | $22.75 | 616,500 | — | — |
| 2003-08-29 | $22.24 | $22.34 | 428,900 | — | — |
| 2003-08-28 | $21.58 | $21.68 | 625,600 | — | — |
| 2003-08-27 | $21.29 | $21.39 | 448,300 | — | — |
| 2003-08-26 | $21.39 | $21.49 | 448,400 | — | — |
| 2003-08-25 | $21.63 | $21.73 | 337,400 | — | — |
| 2003-08-22 | $21.74 | $21.84 | 544,200 | — | — |
| 2003-08-21 | $22.30 | $22.40 | 369,400 | — | — |
| 2003-08-20 | $22.22 | $22.32 | 321,400 | — | — |
| 2003-08-19 | $22.34 | $22.44 | 564,200 | — | — |
| 2003-08-18 | $22.08 | $22.18 | 576,900 | — | — |
| 2003-08-15 | $21.59 | $21.69 | 312,100 | — | — |
| 2003-08-14 | $21.25 | $21.35 | 590,600 | — | — |
| 2003-08-13 | $20.80 | $20.89 | 390,000 | — | — |
| 2003-08-12 | $20.87 | $20.96 | 381,400 | — | — |
| 2003-08-11 | $20.58 | $20.67 | 389,300 | — | — |
| 2003-08-08 | $20.48 | $20.57 | 745,500 | — | — |
| 2003-08-07 | $20.47 | $20.56 | 927,400 | — | — |
| 2003-08-06 | $20.65 | $20.74 | 1,216,600 | — | — |
| 2003-08-05 | $20.81 | $20.90 | 1,328,300 | — | — |
| 2003-08-04 | $21.93 | $22.03 | 739,900 | — | — |
| 2003-08-01 | $22.20 | $22.30 | 1,159,000 | — | — |
| 2003-07-31 | $21.71 | $21.81 | 1,066,700 | — | — |
| 2003-07-30 | $20.99 | $21.08 | 709,900 | — | — |
| 2003-07-29 | $21.30 | $21.40 | 1,653,300 | — | — |
| 2003-07-28 | $21.60 | $21.70 | 1,284,900 | — | — |
| 2003-07-25 | $20.90 | $20.99 | 595,600 | — | — |
| 2003-07-24 | $20.80 | $20.89 | 1,566,700 | — | — |
| 2003-07-23 | $20.25 | $20.34 | 683,100 | — | — |
| 2003-07-22 | $20.25 | $20.34 | 1,095,300 | — | — |
| 2003-07-21 | $20.18 | $20.27 | 1,387,500 | — | — |
| 2003-07-18 | $21.00 | $21.09 | 2,543,600 | — | — |
| 2003-07-17 | $18.54 | $18.62 | 2,094,100 | — | — |
| 2003-07-16 | $19.99 | $20.08 | 669,600 | — | — |
| 2003-07-15 | $20.29 | $20.38 | 494,700 | — | — |
| 2003-07-14 | $20.86 | $20.95 | 780,000 | — | — |
| 2003-07-11 | $20.34 | $20.43 | 574,100 | — | — |
| 2003-07-10 | $19.50 | $19.59 | 610,100 | — | — |
| 2003-07-09 | $20.50 | $20.59 | 821,000 | — | — |
| 2003-07-08 | $20.45 | $20.54 | 939,100 | — | — |
| 2003-07-07 | $19.69 | $19.78 | 785,500 | — | — |
| 2003-07-03 | $18.68 | $18.76 | 457,300 | — | — |
| 2003-07-02 | $18.98 | $19.07 | 637,000 | — | — |
| 2003-07-01 | $18.70 | $18.78 | 926,400 | — | — |
| 2003-06-30 | $18.94 | $19.03 | 672,500 | — | — |
| 2003-06-27 | $18.58 | $18.66 | 481,900 | — | — |
| 2003-06-26 | $18.56 | $18.64 | 392,400 | — | — |
| 2003-06-25 | $18.25 | $18.33 | 1,080,000 | — | — |
| 2003-06-24 | $18.13 | $18.21 | 1,631,500 | — | — |
| 2003-06-23 | $18.67 | $18.75 | 994,100 | — | — |
| 2003-06-20 | $19.18 | $19.27 | 1,195,200 | — | — |
| 2003-06-19 | $19.16 | $19.25 | 945,200 | — | — |
| 2003-06-18 | $19.43 | $19.52 | 532,500 | — | — |
| 2003-06-17 | $19.64 | $19.73 | 1,207,000 | — | — |
| 2003-06-16 | $20.01 | $20.10 | 612,900 | — | — |
| 2003-06-13 | $19.21 | $19.30 | 680,700 | — | — |
| 2003-06-12 | $19.26 | $19.35 | 710,700 | — | — |
| 2003-06-11 | $19.45 | $19.54 | 790,400 | — | — |
| 2003-06-10 | $19.07 | $19.16 | 731,300 | — | — |
| 2003-06-09 | $18.95 | $19.04 | 1,538,300 | — | — |
| 2003-06-06 | $17.96 | $18.04 | 1,000,800 | — | — |
| 2003-06-05 | $17.48 | $17.56 | 471,600 | — | — |
| 2003-06-04 | $17.57 | $17.65 | 619,800 | — | — |
| 2003-06-03 | $17.34 | $17.42 | 480,000 | — | — |
| 2003-06-02 | $17.32 | $17.40 | 511,700 | — | — |
| 2003-05-30 | $16.95 | $17.03 | 610,000 | — | — |
| 2003-05-29 | $16.76 | $16.84 | 787,500 | — | — |
| 2003-05-28 | $16.95 | $17.03 | 524,000 | — | — |
| 2003-05-27 | $16.94 | $17.02 | 486,500 | — | — |
| 2003-05-23 | $16.55 | $16.62 | 560,300 | — | — |
| 2003-05-22 | $16.30 | $16.37 | 486,600 | — | — |
| 2003-05-21 | $16.04 | $16.11 | 868,900 | — | — |
| 2003-05-20 | $16.16 | $16.23 | 1,039,800 | — | — |
| 2003-05-19 | $16.65 | $16.72 | 1,125,700 | — | — |
| 2003-05-16 | $17.40 | $17.48 | 1,578,100 | — | — |
| 2003-05-15 | $17.63 | $17.71 | 851,100 | — | — |
| 2003-05-14 | $17.03 | $17.11 | 1,359,700 | — | — |
| 2003-05-13 | $17.75 | $17.83 | 579,500 | — | — |
| 2003-05-12 | $17.91 | $17.99 | 561,500 | — | — |
| 2003-05-09 | $17.56 | $17.64 | 950,200 | — | — |
| 2003-05-08 | $17.06 | $17.14 | 1,173,900 | — | — |
| 2003-05-07 | $17.00 | $17.08 | 1,366,700 | — | — |
| 2003-05-06 | $17.18 | $17.26 | 719,500 | — | — |
| 2003-05-05 | $17.06 | $17.14 | 755,300 | — | — |
| 2003-05-02 | $16.69 | $16.76 | 693,000 | — | — |
| 2003-05-01 | $16.36 | $16.43 | 971,200 | — | — |
| 2003-04-30 | $16.28 | $16.35 | 2,079,800 | — | — |
| 2003-04-29 | $15.68 | $15.75 | 1,197,700 | — | — |
| 2003-04-28 | $15.14 | $15.21 | 614,300 | — | — |
| 2003-04-25 | $14.56 | $14.63 | 459,500 | — | — |
| 2003-04-24 | $14.63 | $14.70 | 373,500 | — | — |
| 2003-04-23 | $15.00 | $15.07 | 628,800 | — | — |
| 2003-04-22 | $14.82 | $14.89 | 1,163,900 | — | — |
| 2003-04-21 | $14.12 | $14.18 | 578,400 | — | — |
| 2003-04-17 | $14.37 | $14.43 | 438,000 | — | — |
| 2003-04-16 | $14.06 | $14.12 | 1,406,300 | — | — |
| 2003-04-15 | $14.27 | $14.33 | 769,200 | — | — |
| 2003-04-14 | $14.13 | $14.19 | 426,000 | — | — |
| 2003-04-11 | $13.63 | $13.69 | 420,900 | — | — |
| 2003-04-10 | $13.68 | $13.74 | 383,000 | — | — |
| 2003-04-09 | $13.39 | $13.45 | 593,100 | — | — |
| 2003-04-08 | $13.68 | $13.74 | 420,100 | — | — |
| 2003-04-07 | $13.90 | $13.96 | 713,900 | — | — |
| 2003-04-04 | $13.65 | $13.71 | 779,900 | — | — |
| 2003-04-03 | $13.76 | $13.82 | 783,600 | — | — |
| 2003-04-02 | $13.88 | $13.94 | 594,300 | — | — |
| 2003-04-01 | $13.39 | $13.45 | 595,200 | — | — |
| 2003-03-31 | $13.31 | $13.37 | 916,200 | — | — |
| 2003-03-28 | $13.61 | $13.67 | 469,000 | — | — |
| 2003-03-27 | $13.77 | $13.83 | 639,900 | — | — |
| 2003-03-26 | $13.83 | $13.89 | 440,500 | — | — |
| 2003-03-25 | $14.07 | $14.13 | 640,300 | — | — |
| 2003-03-24 | $13.70 | $13.76 | 640,500 | — | — |
| 2003-03-21 | $14.63 | $14.70 | 815,200 | — | — |
| 2003-03-20 | $14.23 | $14.29 | 711,200 | — | — |
| 2003-03-19 | $14.02 | $14.08 | 1,280,700 | — | — |
| 2003-03-18 | $13.66 | $13.72 | 1,072,100 | — | — |
| 2003-03-17 | $13.38 | $13.44 | 1,327,200 | — | — |
| 2003-03-14 | $12.51 | $12.57 | 1,152,400 | — | — |
| 2003-03-13 | $12.00 | $12.05 | 976,300 | — | — |
| 2003-03-12 | $11.74 | $11.79 | 2,153,300 | — | — |
| 2003-03-11 | $11.94 | $11.99 | 1,124,100 | — | — |
| 2003-03-10 | $11.87 | $11.92 | 1,392,300 | — | — |
| 2003-03-07 | $12.56 | $12.62 | 1,049,300 | — | — |
| 2003-03-06 | $12.47 | $12.53 | 733,800 | — | — |
| 2003-03-05 | $12.85 | $12.91 | 881,500 | — | — |
| 2003-03-04 | $13.14 | $13.20 | 887,100 | — | — |
| 2003-03-03 | $13.69 | $13.75 | 591,800 | — | — |
| 2003-02-28 | $13.39 | $13.45 | 518,300 | — | — |
| 2003-02-27 | $13.44 | $13.50 | 667,300 | — | — |
| 2003-02-26 | $13.69 | $13.75 | 409,100 | — | — |
| 2003-02-25 | $13.67 | $13.73 | 704,300 | — | — |
| 2003-02-24 | $13.51 | $13.57 | 644,200 | — | — |
| 2003-02-21 | $14.21 | $14.27 | 776,500 | — | — |
| 2003-02-20 | $13.62 | $13.68 | 589,600 | — | — |
| 2003-02-19 | $13.62 | $13.68 | 701,400 | — | — |
| 2003-02-18 | $13.70 | $13.76 | 437,800 | — | — |
| 2003-02-14 | $13.43 | $13.49 | 645,700 | — | — |
| 2003-02-13 | $13.15 | $13.21 | 1,390,100 | — | — |
| 2003-02-12 | $13.17 | $13.23 | 1,034,000 | — | — |
| 2003-02-11 | $13.85 | $13.91 | 989,300 | — | — |
| 2003-02-10 | $14.21 | $14.27 | 961,600 | — | — |
| 2003-02-07 | $14.39 | $14.45 | 621,700 | — | — |
| 2003-02-06 | $14.70 | $14.77 | 725,000 | — | — |
| 2003-02-05 | $14.82 | $14.89 | 600,700 | — | — |
| 2003-02-04 | $14.79 | $14.86 | 544,800 | — | — |
| 2003-02-03 | $15.14 | $15.21 | 569,900 | — | — |
| 2003-01-31 | $15.16 | $15.23 | 1,399,000 | — | — |
| 2003-01-30 | $14.95 | $15.02 | 808,700 | — | — |
| 2003-01-29 | $15.00 | $15.07 | 895,200 | — | — |
| 2003-01-28 | $14.88 | $14.95 | 1,061,800 | — | — |
| 2003-01-27 | $14.82 | $14.89 | 1,155,900 | — | — |
| 2003-01-24 | $14.80 | $14.87 | 2,979,000 | — | — |
| 2003-01-23 | $15.35 | $15.42 | 624,200 | — | — |
| 2003-01-22 | $14.95 | $15.02 | 909,900 | — | — |
| 2003-01-21 | $15.09 | $15.16 | 605,400 | — | — |
| 2003-01-17 | $15.28 | $15.35 | 512,500 | — | — |
| 2003-01-16 | $15.59 | $15.66 | 945,900 | — | — |
| 2003-01-15 | $15.66 | $15.73 | 612,400 | — | — |
| 2003-01-14 | $15.70 | $15.77 | 408,000 | — | — |
| 2003-01-13 | $15.68 | $15.75 | 539,300 | — | — |
| 2003-01-10 | $15.99 | $16.06 | 712,400 | — | — |
| 2003-01-09 | $15.97 | $16.04 | 698,600 | — | — |
| 2003-01-08 | $16.01 | $16.08 | 473,600 | — | — |
| 2003-01-07 | $16.47 | $16.54 | 497,200 | — | — |
| 2003-01-06 | $16.58 | $16.65 | 579,900 | — | — |
| 2003-01-03 | $16.72 | $16.80 | 438,300 | — | — |
| 2003-01-02 | $16.77 | $16.85 | 661,800 | — | — |