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 | $21.69 | $87.39 | 117,900 | — | — |
| 2003-12-30 | $21.89 | $88.19 | 150,900 | — | — |
| 2003-12-29 | $21.64 | $87.18 | 137,800 | — | — |
| 2003-12-26 | $21.85 | $87.43 | 87,800 | — | — |
| 2003-12-24 | $21.45 | $85.83 | 71,900 | — | — |
| 2003-12-23 | $21.41 | $85.67 | 158,000 | — | — |
| 2003-12-22 | $21.67 | $86.71 | 163,400 | — | — |
| 2003-12-19 | $21.75 | $87.03 | 153,100 | — | — |
| 2003-12-18 | $21.72 | $86.91 | 131,300 | — | — |
| 2003-12-17 | $21.34 | $85.39 | 181,900 | — | — |
| 2003-12-16 | $21.15 | $84.63 | 225,100 | — | — |
| 2003-12-15 | $21.41 | $85.67 | 174,400 | — | — |
| 2003-12-12 | $21.58 | $86.35 | 111,200 | — | — |
| 2003-12-11 | $21.11 | $84.47 | 157,900 | — | — |
| 2003-12-10 | $20.85 | $83.43 | 196,700 | — | — |
| 2003-12-09 | $21.10 | $84.43 | 312,200 | — | — |
| 2003-12-08 | $20.80 | $83.23 | 234,900 | — | — |
| 2003-12-05 | $20.57 | $82.31 | 274,800 | — | — |
| 2003-12-04 | $20.57 | $82.31 | 267,200 | — | — |
| 2003-12-03 | $20.35 | $81.43 | 196,800 | — | — |
| 2003-12-02 | $20.08 | $80.35 | 284,700 | — | — |
| 2003-12-01 | $19.96 | $79.87 | 189,800 | — | — |
| 2003-11-28 | $19.74 | $78.99 | 27,500 | — | — |
| 2003-11-26 | $19.53 | $78.15 | 121,400 | — | — |
| 2003-11-25 | $19.41 | $77.67 | 124,400 | — | — |
| 2003-11-24 | $19.40 | $76.96 | 184,000 | — | — |
| 2003-11-21 | $19.25 | $76.36 | 163,100 | — | — |
| 2003-11-20 | $19.21 | $76.20 | 275,600 | — | — |
| 2003-11-19 | $19.03 | $75.49 | 184,300 | — | — |
| 2003-11-18 | $18.90 | $74.97 | 256,600 | — | — |
| 2003-11-17 | $18.85 | $74.78 | 268,900 | — | — |
| 2003-11-14 | $18.85 | $74.78 | 228,200 | — | — |
| 2003-11-13 | $18.45 | $73.19 | 172,700 | — | — |
| 2003-11-12 | $18.45 | $73.19 | 151,200 | — | — |
| 2003-11-11 | $18.45 | $73.19 | 107,400 | — | — |
| 2003-11-10 | $18.44 | $73.15 | 156,300 | — | — |
| 2003-11-07 | $18.44 | $73.15 | 145,000 | — | — |
| 2003-11-06 | $18.44 | $73.15 | 148,300 | — | — |
| 2003-11-05 | $18.44 | $73.15 | 121,700 | — | — |
| 2003-11-04 | $18.46 | $73.23 | 157,300 | — | — |
| 2003-11-03 | $18.47 | $73.27 | 234,100 | — | — |
| 2003-10-31 | $18.50 | $73.39 | 105,100 | — | — |
| 2003-10-30 | $18.54 | $73.55 | 115,200 | — | — |
| 2003-10-29 | $18.51 | $73.43 | 103,000 | — | — |
| 2003-10-28 | $18.60 | $73.21 | 155,200 | — | — |
| 2003-10-27 | $18.69 | $73.57 | 262,800 | — | — |
| 2003-10-24 | $18.81 | $74.04 | 165,500 | — | — |
| 2003-10-23 | $18.70 | $73.61 | 116,900 | — | — |
| 2003-10-22 | $18.70 | $73.61 | 155,000 | — | — |
| 2003-10-21 | $18.73 | $73.72 | 162,400 | — | — |
| 2003-10-20 | $18.70 | $73.61 | 152,400 | — | — |
| 2003-10-17 | $18.67 | $73.49 | 156,200 | — | — |
| 2003-10-16 | $18.81 | $74.04 | 177,500 | — | — |
| 2003-10-15 | $18.76 | $73.84 | 142,600 | — | — |
| 2003-10-14 | $18.95 | $74.59 | 202,500 | — | — |
| 2003-10-13 | $19.01 | $74.83 | 279,500 | — | — |
| 2003-10-10 | $18.65 | $73.41 | 317,200 | — | — |
| 2003-10-09 | $18.47 | $72.70 | 223,000 | — | — |
| 2003-10-08 | $18.49 | $72.78 | 219,400 | — | — |
| 2003-10-07 | $18.48 | $72.74 | 229,400 | — | — |
| 2003-10-06 | $18.26 | $71.87 | 137,200 | — | — |
| 2003-10-03 | $18.26 | $71.87 | 135,800 | — | — |
| 2003-10-02 | $18.37 | $72.31 | 229,900 | — | — |
| 2003-10-01 | $18.09 | $71.21 | 148,200 | — | — |
| 2003-09-30 | $18.08 | $71.17 | 155,400 | — | — |
| 2003-09-29 | $17.99 | $70.81 | 204,200 | — | — |
| 2003-09-26 | $17.77 | $69.95 | 167,200 | — | — |
| 2003-09-25 | $18.06 | $70.33 | 272,800 | — | — |
| 2003-09-24 | $17.88 | $69.63 | 229,500 | — | — |
| 2003-09-23 | $17.84 | $69.48 | 207,200 | — | — |
| 2003-09-22 | $17.72 | $69.01 | 178,600 | — | — |
| 2003-09-19 | $17.74 | $69.09 | 161,800 | — | — |
| 2003-09-18 | $17.61 | $68.58 | 150,400 | — | — |
| 2003-09-17 | $17.63 | $68.66 | 119,800 | — | — |
| 2003-09-16 | $17.70 | $68.93 | 87,700 | — | — |
| 2003-09-15 | $17.69 | $68.89 | 129,300 | — | — |
| 2003-09-12 | $17.74 | $69.09 | 71,400 | — | — |
| 2003-09-11 | $17.72 | $69.01 | 87,600 | — | — |
| 2003-09-10 | $17.80 | $69.32 | 106,200 | — | — |
| 2003-09-09 | $17.75 | $69.12 | 111,000 | — | — |
| 2003-09-08 | $17.66 | $68.77 | 109,200 | — | — |
| 2003-09-05 | $17.58 | $68.46 | 129,800 | — | — |
| 2003-09-04 | $17.73 | $69.05 | 168,300 | — | — |
| 2003-09-03 | $17.76 | $69.16 | 91,600 | — | — |
| 2003-09-02 | $17.85 | $69.51 | 159,100 | — | — |
| 2003-08-29 | $17.90 | $69.71 | 126,300 | — | — |
| 2003-08-28 | $17.98 | $70.02 | 103,100 | — | — |
| 2003-08-27 | $17.88 | $69.63 | 112,900 | — | — |
| 2003-08-26 | $17.98 | $69.35 | 144,500 | — | — |
| 2003-08-25 | $17.93 | $69.15 | 196,500 | — | — |
| 2003-08-22 | $17.95 | $69.23 | 167,900 | — | — |
| 2003-08-21 | $18.03 | $69.54 | 155,300 | — | — |
| 2003-08-20 | $17.78 | $68.58 | 134,600 | — | — |
| 2003-08-19 | $17.68 | $68.19 | 237,500 | — | — |
| 2003-08-18 | $17.58 | $67.80 | 90,800 | — | — |
| 2003-08-15 | $17.49 | $67.46 | 91,400 | — | — |
| 2003-08-14 | $17.02 | $65.64 | 206,800 | — | — |
| 2003-08-13 | $17.35 | $66.92 | 137,900 | — | — |
| 2003-08-12 | $17.12 | $66.03 | 167,400 | — | — |
| 2003-08-11 | $16.91 | $65.22 | 237,900 | — | — |
| 2003-08-08 | $16.45 | $63.45 | 279,200 | — | — |
| 2003-08-07 | $16.46 | $63.48 | 258,300 | — | — |
| 2003-08-06 | $16.20 | $62.48 | 195,800 | — | — |
| 2003-08-05 | $16.32 | $62.94 | 80,500 | — | — |
| 2003-08-04 | $16.13 | $62.21 | 118,000 | — | — |
| 2003-08-01 | $16.39 | $63.21 | 149,400 | — | — |
| 2003-07-31 | $16.30 | $62.87 | 98,800 | — | — |
| 2003-07-30 | $16.23 | $62.60 | 221,800 | — | — |
| 2003-07-29 | $16.25 | $62.67 | 216,600 | — | — |
| 2003-07-28 | $16.24 | $62.08 | 126,200 | — | — |
| 2003-07-25 | $16.25 | $62.11 | 126,600 | — | — |
| 2003-07-24 | $16.13 | $61.66 | 155,800 | — | — |
| 2003-07-23 | $16.21 | $61.96 | 171,800 | — | — |
| 2003-07-22 | $16.51 | $63.11 | 127,000 | — | — |
| 2003-07-21 | $16.72 | $63.91 | 171,400 | — | — |
| 2003-07-18 | $16.85 | $64.41 | 126,800 | — | — |
| 2003-07-17 | $16.59 | $63.41 | 192,300 | — | — |
| 2003-07-16 | $16.20 | $61.92 | 522,700 | — | — |
| 2003-07-15 | $16.50 | $63.07 | 471,500 | — | — |
| 2003-07-14 | $17.26 | $65.98 | 232,600 | — | — |
| 2003-07-11 | $17.43 | $66.63 | 260,100 | — | — |
| 2003-07-10 | $17.54 | $67.05 | 232,200 | — | — |
| 2003-07-09 | $17.99 | $68.77 | 166,900 | — | — |
| 2003-07-08 | $17.79 | $68.00 | 174,600 | — | — |
| 2003-07-07 | $17.69 | $67.62 | 160,800 | — | — |
| 2003-07-03 | $18.06 | $69.03 | 51,400 | — | — |
| 2003-07-02 | $17.86 | $68.27 | 111,800 | — | — |
| 2003-07-01 | $17.95 | $68.61 | 234,800 | — | — |
| 2003-06-30 | $17.95 | $68.61 | 209,900 | — | — |
| 2003-06-27 | $17.79 | $68.00 | 249,900 | — | — |
| 2003-06-26 | $18.00 | $68.80 | 217,300 | — | — |
| 2003-06-25 | $18.45 | $70.03 | 127,600 | — | — |
| 2003-06-24 | $18.49 | $70.19 | 301,900 | — | — |
| 2003-06-23 | $18.47 | $70.11 | 296,900 | — | — |
| 2003-06-20 | $18.27 | $69.35 | 245,300 | — | — |
| 2003-06-19 | $18.27 | $69.35 | 414,800 | — | — |
| 2003-06-18 | $18.00 | $68.33 | 321,100 | — | — |
| 2003-06-17 | $18.15 | $68.90 | 196,900 | — | — |
| 2003-06-16 | $18.48 | $70.15 | 340,500 | — | — |
| 2003-06-13 | $18.49 | $70.19 | 530,100 | — | — |
| 2003-06-12 | $18.55 | $70.41 | 613,100 | — | — |
| 2003-06-11 | $19.76 | $75.01 | 404,900 | — | — |
| 2003-06-10 | $19.18 | $72.81 | 354,000 | — | — |
| 2003-06-09 | $18.86 | $71.59 | 301,700 | — | — |
| 2003-06-06 | $18.68 | $70.91 | 272,100 | — | — |
| 2003-06-05 | $18.83 | $71.48 | 252,300 | — | — |
| 2003-06-04 | $18.99 | $72.08 | 391,200 | — | — |
| 2003-06-03 | $18.49 | $70.19 | 476,100 | — | — |
| 2003-06-02 | $18.30 | $69.47 | 312,500 | — | — |
| 2003-05-30 | $18.02 | $68.40 | 213,500 | — | — |
| 2003-05-29 | $17.50 | $66.43 | 192,800 | — | — |
| 2003-05-28 | $17.51 | $66.47 | 499,600 | — | — |
| 2003-05-27 | $18.08 | $67.63 | 587,400 | — | — |
| 2003-05-23 | $17.85 | $66.77 | 549,200 | — | — |
| 2003-05-22 | $17.41 | $65.12 | 471,600 | — | — |
| 2003-05-21 | $17.00 | $63.59 | 796,200 | — | — |
| 2003-05-20 | $16.42 | $61.42 | 359,800 | — | — |
| 2003-05-19 | $16.19 | $60.56 | 449,900 | — | — |
| 2003-05-16 | $15.96 | $59.70 | 145,500 | — | — |
| 2003-05-15 | $16.05 | $60.03 | 171,600 | — | — |
| 2003-05-14 | $15.80 | $59.10 | 130,900 | — | — |
| 2003-05-13 | $15.64 | $58.50 | 103,500 | — | — |
| 2003-05-12 | $15.44 | $57.75 | 106,400 | — | — |
| 2003-05-09 | $15.33 | $57.34 | 115,200 | — | — |
| 2003-05-08 | $15.35 | $57.42 | 89,900 | — | — |
| 2003-05-07 | $15.40 | $57.60 | 69,700 | — | — |
| 2003-05-06 | $15.34 | $57.38 | 82,200 | — | — |
| 2003-05-05 | $15.36 | $57.45 | 72,500 | — | — |
| 2003-05-02 | $15.35 | $57.42 | 183,900 | — | — |
| 2003-05-01 | $15.28 | $57.15 | 109,100 | — | — |
| 2003-04-30 | $15.17 | $56.74 | 205,900 | — | — |
| 2003-04-29 | $14.96 | $55.96 | 111,500 | — | — |
| 2003-04-28 | $14.92 | $55.81 | 105,300 | — | — |
| 2003-04-25 | $15.05 | $55.70 | 76,400 | — | — |
| 2003-04-24 | $14.99 | $55.48 | 104,800 | — | — |
| 2003-04-23 | $14.89 | $55.11 | 110,600 | — | — |
| 2003-04-22 | $14.94 | $55.30 | 173,800 | — | — |
| 2003-04-21 | $14.90 | $55.15 | 299,400 | — | — |
| 2003-04-17 | $14.75 | $54.59 | 172,800 | — | — |
| 2003-04-16 | $14.67 | $54.30 | 106,800 | — | — |
| 2003-04-15 | $14.70 | $54.41 | 156,400 | — | — |
| 2003-04-14 | $14.69 | $54.37 | 80,400 | — | — |
| 2003-04-11 | $14.49 | $53.63 | 131,400 | — | — |
| 2003-04-10 | $14.61 | $54.07 | 145,500 | — | — |
| 2003-04-09 | $14.40 | $53.30 | 124,900 | — | — |
| 2003-04-08 | $14.39 | $53.26 | 56,300 | — | — |
| 2003-04-07 | $14.37 | $53.19 | 118,600 | — | — |
| 2003-04-04 | $14.49 | $53.63 | 104,000 | — | — |
| 2003-04-03 | $14.42 | $53.37 | 92,800 | — | — |
| 2003-04-02 | $14.51 | $53.70 | 116,700 | — | — |
| 2003-04-01 | $14.67 | $54.30 | 105,200 | — | — |
| 2003-03-31 | $14.72 | $54.48 | 62,900 | — | — |
| 2003-03-28 | $14.38 | $53.22 | 72,000 | — | — |
| 2003-03-27 | $14.53 | $53.78 | 66,500 | — | — |
| 2003-03-26 | $14.60 | $53.30 | 119,300 | — | — |
| 2003-03-25 | $14.44 | $52.72 | 167,700 | — | — |
| 2003-03-24 | $14.65 | $53.48 | 214,300 | — | — |
| 2003-03-21 | $14.28 | $52.13 | 157,700 | — | — |
| 2003-03-20 | $14.19 | $51.80 | 117,100 | — | — |
| 2003-03-19 | $14.17 | $51.73 | 119,400 | — | — |
| 2003-03-18 | $14.11 | $51.51 | 160,300 | — | — |
| 2003-03-17 | $13.89 | $50.71 | 283,500 | — | — |
| 2003-03-14 | $14.18 | $51.77 | 176,200 | — | — |
| 2003-03-13 | $13.99 | $51.07 | 439,000 | — | — |
| 2003-03-12 | $14.72 | $53.74 | 404,900 | — | — |
| 2003-03-11 | $15.10 | $55.13 | 233,900 | — | — |
| 2003-03-10 | $15.70 | $57.32 | 156,100 | — | — |
| 2003-03-07 | $15.64 | $57.10 | 149,700 | — | — |
| 2003-03-06 | $15.80 | $57.68 | 176,500 | — | — |
| 2003-03-05 | $15.87 | $57.94 | 432,600 | — | — |
| 2003-03-04 | $15.60 | $56.95 | 379,300 | — | — |
| 2003-03-03 | $15.30 | $55.86 | 295,100 | — | — |
| 2003-02-28 | $15.19 | $55.46 | 158,700 | — | — |
| 2003-02-27 | $15.10 | $55.13 | 173,100 | — | — |
| 2003-02-26 | $15.12 | $55.20 | 195,200 | — | — |
| 2003-02-25 | $15.11 | $54.73 | 403,100 | — | — |
| 2003-02-24 | $14.90 | $53.97 | 551,200 | — | — |
| 2003-02-21 | $14.32 | $51.87 | 224,200 | — | — |
| 2003-02-20 | $14.29 | $51.76 | 166,900 | — | — |
| 2003-02-19 | $14.29 | $51.76 | 126,900 | — | — |
| 2003-02-18 | $14.24 | $51.58 | 111,200 | — | — |
| 2003-02-14 | $14.30 | $51.80 | 107,200 | — | — |
| 2003-02-13 | $14.11 | $51.11 | 107,100 | — | — |
| 2003-02-12 | $14.12 | $51.15 | 60,500 | — | — |
| 2003-02-11 | $14.29 | $51.76 | 102,800 | — | — |
| 2003-02-10 | $14.34 | $51.94 | 196,500 | — | — |
| 2003-02-07 | $14.12 | $51.15 | 95,400 | — | — |
| 2003-02-06 | $14.17 | $51.33 | 44,100 | — | — |
| 2003-02-05 | $14.09 | $51.04 | 65,000 | — | — |
| 2003-02-04 | $14.13 | $51.18 | 72,600 | — | — |
| 2003-02-03 | $14.07 | $50.97 | 60,600 | — | — |
| 2003-01-31 | $13.95 | $50.53 | 59,700 | — | — |
| 2003-01-30 | $13.70 | $49.63 | 40,600 | — | — |
| 2003-01-29 | $13.91 | $50.39 | 42,900 | — | — |
| 2003-01-28 | $13.84 | $49.77 | 66,800 | — | — |
| 2003-01-27 | $13.68 | $49.19 | 69,500 | — | — |
| 2003-01-24 | $14.00 | $50.34 | 67,700 | — | — |
| 2003-01-23 | $14.01 | $50.38 | 47,700 | — | — |
| 2003-01-22 | $14.03 | $50.45 | 83,500 | — | — |
| 2003-01-21 | $13.90 | $49.98 | 96,000 | — | — |
| 2003-01-17 | $13.79 | $49.59 | 85,800 | — | — |
| 2003-01-16 | $13.73 | $49.37 | 110,000 | — | — |
| 2003-01-15 | $13.69 | $49.23 | 209,300 | — | — |
| 2003-01-14 | $13.65 | $49.08 | 56,400 | — | — |
| 2003-01-13 | $13.71 | $49.30 | 37,200 | — | — |
| 2003-01-10 | $13.69 | $49.23 | 40,800 | — | — |
| 2003-01-09 | $13.73 | $49.37 | 42,700 | — | — |
| 2003-01-08 | $13.66 | $49.12 | 40,000 | — | — |
| 2003-01-07 | $13.66 | $49.12 | 131,000 | — | — |
| 2003-01-06 | $14.00 | $50.34 | 74,900 | — | — |
| 2003-01-03 | $13.98 | $50.27 | 42,700 | — | — |
| 2003-01-02 | $13.90 | $49.98 | 46,900 | — | — |