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 | $22.76 | $22.76 | 747,000 | — | — |
| 2003-12-30 | $22.96 | $22.96 | 815,800 | — | — |
| 2003-12-29 | $22.87 | $22.87 | 494,100 | — | — |
| 2003-12-26 | $22.15 | $22.15 | 234,600 | — | — |
| 2003-12-24 | $22.30 | $22.30 | 344,000 | — | — |
| 2003-12-23 | $22.36 | $22.36 | 809,500 | — | — |
| 2003-12-22 | $21.81 | $21.81 | 921,800 | — | — |
| 2003-12-19 | $21.66 | $21.66 | 1,149,800 | — | — |
| 2003-12-18 | $21.63 | $21.63 | 1,210,500 | — | — |
| 2003-12-17 | $20.26 | $20.26 | 1,386,000 | — | — |
| 2003-12-16 | $20.81 | $20.81 | 1,355,800 | — | — |
| 2003-12-15 | $20.89 | $20.89 | 1,337,900 | — | — |
| 2003-12-12 | $21.85 | $21.85 | 1,327,800 | — | — |
| 2003-12-11 | $21.50 | $21.50 | 2,112,500 | — | — |
| 2003-12-10 | $20.82 | $20.82 | 2,979,400 | — | — |
| 2003-12-09 | $21.34 | $21.34 | 1,233,500 | — | — |
| 2003-12-08 | $22.51 | $22.51 | 1,393,600 | — | — |
| 2003-12-05 | $22.65 | $22.65 | 891,800 | — | — |
| 2003-12-04 | $23.36 | $23.36 | 1,204,900 | — | — |
| 2003-12-03 | $23.83 | $23.83 | 1,220,700 | — | — |
| 2003-12-02 | $24.50 | $24.50 | 2,070,600 | — | — |
| 2003-12-01 | $24.05 | $24.05 | 1,402,800 | — | — |
| 2003-11-28 | $24.26 | $24.26 | 478,500 | — | — |
| 2003-11-26 | $24.30 | $24.30 | 1,218,600 | — | — |
| 2003-11-25 | $24.24 | $24.24 | 4,499,900 | — | — |
| 2003-11-24 | $24.46 | $24.46 | 2,700,700 | — | — |
| 2003-11-21 | $24.38 | $24.38 | 2,030,900 | — | — |
| 2003-11-20 | $23.36 | $23.36 | 2,250,200 | — | — |
| 2003-11-19 | $22.75 | $22.75 | 984,200 | — | — |
| 2003-11-18 | $22.60 | $22.60 | 1,212,800 | — | — |
| 2003-11-17 | $22.69 | $22.69 | 1,297,200 | — | — |
| 2003-11-14 | $22.74 | $22.74 | 661,500 | — | — |
| 2003-11-13 | $23.25 | $23.25 | 1,037,100 | — | — |
| 2003-11-12 | $23.56 | $23.56 | 822,900 | — | — |
| 2003-11-11 | $22.27 | $22.27 | 1,124,700 | — | — |
| 2003-11-10 | $22.37 | $22.37 | 759,700 | — | — |
| 2003-11-07 | $23.69 | $23.69 | 893,200 | — | — |
| 2003-11-06 | $23.88 | $23.88 | 928,800 | — | — |
| 2003-11-05 | $23.48 | $23.48 | 679,400 | — | — |
| 2003-11-04 | $23.20 | $23.20 | 504,700 | — | — |
| 2003-11-03 | $23.35 | $23.35 | 763,000 | — | — |
| 2003-10-31 | $22.20 | $22.20 | 429,000 | — | — |
| 2003-10-30 | $22.65 | $22.65 | 800,600 | — | — |
| 2003-10-29 | $22.56 | $22.56 | 797,500 | — | — |
| 2003-10-28 | $22.45 | $22.45 | 1,079,500 | — | — |
| 2003-10-27 | $21.16 | $21.16 | 1,268,800 | — | — |
| 2003-10-24 | $21.09 | $21.09 | 666,800 | — | — |
| 2003-10-23 | $21.19 | $21.19 | 1,253,900 | — | — |
| 2003-10-22 | $22.17 | $22.17 | 716,300 | — | — |
| 2003-10-21 | $23.00 | $23.00 | 806,100 | — | — |
| 2003-10-20 | $22.36 | $22.36 | 563,800 | — | — |
| 2003-10-17 | $22.04 | $22.04 | 777,300 | — | — |
| 2003-10-16 | $22.68 | $22.68 | 1,130,300 | — | — |
| 2003-10-15 | $22.24 | $22.24 | 1,775,500 | — | — |
| 2003-10-14 | $21.73 | $21.73 | 743,900 | — | — |
| 2003-10-13 | $21.44 | $21.44 | 1,131,700 | — | — |
| 2003-10-10 | $20.90 | $20.90 | 480,600 | — | — |
| 2003-10-09 | $20.65 | $20.65 | 721,000 | — | — |
| 2003-10-08 | $20.50 | $20.50 | 769,700 | — | — |
| 2003-10-07 | $20.82 | $20.82 | 889,600 | — | — |
| 2003-10-06 | $20.48 | $20.48 | 725,000 | — | — |
| 2003-10-03 | $20.67 | $20.67 | 1,044,500 | — | — |
| 2003-10-02 | $19.63 | $19.63 | 701,500 | — | — |
| 2003-10-01 | $19.26 | $19.26 | 1,897,900 | — | — |
| 2003-09-30 | $18.51 | $18.51 | 1,187,000 | — | — |
| 2003-09-29 | $19.17 | $19.17 | 1,599,000 | — | — |
| 2003-09-26 | $18.83 | $18.83 | 1,955,200 | — | — |
| 2003-09-25 | $18.56 | $18.56 | 1,375,900 | — | — |
| 2003-09-24 | $18.76 | $18.76 | 1,071,600 | — | — |
| 2003-09-23 | $19.98 | $19.98 | 1,314,000 | — | — |
| 2003-09-22 | $18.99 | $18.99 | 790,300 | — | — |
| 2003-09-19 | $19.48 | $19.48 | 917,500 | — | — |
| 2003-09-18 | $19.40 | $19.40 | 1,083,300 | — | — |
| 2003-09-17 | $19.62 | $19.62 | 967,800 | — | — |
| 2003-09-16 | $19.88 | $19.88 | 1,224,800 | — | — |
| 2003-09-15 | $19.70 | $19.70 | 991,100 | — | — |
| 2003-09-12 | $20.10 | $20.10 | 810,100 | — | — |
| 2003-09-11 | $20.05 | $20.05 | 737,800 | — | — |
| 2003-09-10 | $19.85 | $19.85 | 1,470,500 | — | — |
| 2003-09-09 | $21.22 | $21.22 | 842,100 | — | — |
| 2003-09-08 | $21.67 | $21.67 | 964,600 | — | — |
| 2003-09-05 | $21.48 | $21.48 | 1,800,600 | — | — |
| 2003-09-04 | $20.53 | $20.53 | 1,852,200 | — | — |
| 2003-09-03 | $20.49 | $20.49 | 1,211,300 | — | — |
| 2003-09-02 | $21.14 | $21.14 | 1,190,100 | — | — |
| 2003-08-29 | $21.10 | $21.10 | 2,078,400 | — | — |
| 2003-08-28 | $21.45 | $21.45 | 1,912,800 | — | — |
| 2003-08-27 | $21.65 | $21.65 | 8,618,000 | — | — |
| 2003-08-26 | $18.44 | $18.44 | 1,740,100 | — | — |
| 2003-08-25 | $18.41 | $18.41 | 1,737,400 | — | — |
| 2003-08-22 | $18.70 | $18.70 | 4,200,300 | — | — |
| 2003-08-21 | $18.58 | $18.58 | 2,569,900 | — | — |
| 2003-08-20 | $17.35 | $17.35 | 1,392,400 | — | — |
| 2003-08-19 | $17.29 | $17.29 | 1,076,400 | — | — |
| 2003-08-18 | $17.49 | $17.49 | 1,038,600 | — | — |
| 2003-08-15 | $16.55 | $16.55 | 134,500 | — | — |
| 2003-08-14 | $16.49 | $16.49 | 376,000 | — | — |
| 2003-08-13 | $16.38 | $16.38 | 710,400 | — | — |
| 2003-08-12 | $16.17 | $16.17 | 491,800 | — | — |
| 2003-08-11 | $15.73 | $15.73 | 623,700 | — | — |
| 2003-08-08 | $15.10 | $15.10 | 928,100 | — | — |
| 2003-08-07 | $15.69 | $15.69 | 608,700 | — | — |
| 2003-08-06 | $15.63 | $15.63 | 1,201,700 | — | — |
| 2003-08-05 | $15.89 | $15.89 | 1,501,400 | — | — |
| 2003-08-04 | $16.65 | $16.65 | 771,600 | — | — |
| 2003-08-01 | $16.75 | $16.75 | 1,567,100 | — | — |
| 2003-07-31 | $16.50 | $16.50 | 3,155,400 | — | — |
| 2003-07-30 | $16.44 | $16.44 | 746,400 | — | — |
| 2003-07-29 | $16.42 | $16.42 | 780,200 | — | — |
| 2003-07-28 | $16.51 | $16.51 | 1,839,400 | — | — |
| 2003-07-25 | $16.10 | $16.10 | 1,256,200 | — | — |
| 2003-07-24 | $15.76 | $15.76 | 1,094,800 | — | — |
| 2003-07-23 | $15.68 | $15.68 | 442,000 | — | — |
| 2003-07-22 | $15.66 | $15.66 | 1,075,500 | — | — |
| 2003-07-21 | $15.03 | $15.03 | 1,282,600 | — | — |
| 2003-07-18 | $15.67 | $15.67 | 819,400 | — | — |
| 2003-07-17 | $15.71 | $15.71 | 1,174,800 | — | — |
| 2003-07-16 | $16.87 | $16.87 | 873,400 | — | — |
| 2003-07-15 | $16.84 | $16.84 | 849,000 | — | — |
| 2003-07-14 | $17.10 | $17.10 | 735,200 | — | — |
| 2003-07-11 | $16.60 | $16.60 | 809,200 | — | — |
| 2003-07-10 | $16.88 | $16.88 | 1,480,700 | — | — |
| 2003-07-09 | $17.58 | $17.58 | 2,867,500 | — | — |
| 2003-07-08 | $16.13 | $16.13 | 2,422,400 | — | — |
| 2003-07-07 | $15.67 | $15.67 | 1,270,600 | — | — |
| 2003-07-03 | $14.83 | $14.83 | 856,200 | — | — |
| 2003-07-02 | $15.07 | $15.07 | 1,615,300 | — | — |
| 2003-07-01 | $14.42 | $14.42 | 1,733,500 | — | — |
| 2003-06-30 | $14.25 | $14.25 | 2,665,300 | — | — |
| 2003-06-27 | $14.36 | $14.36 | 1,553,200 | — | — |
| 2003-06-26 | $14.71 | $14.71 | 1,025,200 | — | — |
| 2003-06-25 | $14.61 | $14.61 | 1,275,700 | — | — |
| 2003-06-24 | $14.60 | $14.60 | 2,732,600 | — | — |
| 2003-06-23 | $14.60 | $14.60 | 996,300 | — | — |
| 2003-06-20 | $15.01 | $15.01 | 1,113,100 | — | — |
| 2003-06-19 | $15.36 | $15.36 | 1,425,800 | — | — |
| 2003-06-18 | $15.24 | $15.24 | 959,500 | — | — |
| 2003-06-17 | $14.95 | $14.95 | 1,103,100 | — | — |
| 2003-06-16 | $15.13 | $15.13 | 1,407,200 | — | — |
| 2003-06-13 | $14.59 | $14.59 | 1,810,000 | — | — |
| 2003-06-12 | $15.23 | $15.23 | 940,400 | — | — |
| 2003-06-11 | $15.33 | $15.33 | 1,212,600 | — | — |
| 2003-06-10 | $15.40 | $15.40 | 925,500 | — | — |
| 2003-06-09 | $15.15 | $15.15 | 1,199,500 | — | — |
| 2003-06-06 | $15.51 | $15.51 | 1,281,700 | — | — |
| 2003-06-05 | $15.90 | $15.90 | 1,283,300 | — | — |
| 2003-06-04 | $16.12 | $16.12 | 1,218,900 | — | — |
| 2003-06-03 | $15.79 | $15.79 | 1,474,900 | — | — |
| 2003-06-02 | $15.57 | $15.57 | 1,433,700 | — | — |
| 2003-05-30 | $15.80 | $15.80 | 1,235,100 | — | — |
| 2003-05-29 | $16.09 | $16.09 | 2,821,800 | — | — |
| 2003-05-28 | $15.40 | $15.40 | 5,421,200 | — | — |
| 2003-05-27 | $16.90 | $16.90 | 2,582,500 | — | — |
| 2003-05-23 | $16.26 | $16.26 | 623,500 | — | — |
| 2003-05-22 | $16.16 | $16.16 | 649,200 | — | — |
| 2003-05-21 | $15.95 | $15.95 | 827,100 | — | — |
| 2003-05-20 | $16.32 | $16.32 | 601,300 | — | — |
| 2003-05-19 | $16.25 | $16.25 | 800,000 | — | — |
| 2003-05-16 | $16.76 | $16.76 | 1,064,900 | — | — |
| 2003-05-15 | $17.56 | $17.56 | 718,200 | — | — |
| 2003-05-14 | $17.58 | $17.58 | 684,400 | — | — |
| 2003-05-13 | $17.52 | $17.52 | 1,350,600 | — | — |
| 2003-05-12 | $17.77 | $17.77 | 810,400 | — | — |
| 2003-05-09 | $17.20 | $17.20 | 1,307,300 | — | — |
| 2003-05-08 | $16.49 | $16.49 | 498,100 | — | — |
| 2003-05-07 | $16.59 | $16.59 | 698,300 | — | — |
| 2003-05-06 | $17.09 | $17.09 | 870,600 | — | — |
| 2003-05-05 | $16.96 | $16.96 | 1,598,000 | — | — |
| 2003-05-02 | $16.90 | $16.90 | 1,024,200 | — | — |
| 2003-05-01 | $15.89 | $15.89 | 656,900 | — | — |
| 2003-04-30 | $15.90 | $15.90 | 1,037,600 | — | — |
| 2003-04-29 | $16.31 | $16.31 | 926,600 | — | — |
| 2003-04-28 | $15.92 | $15.92 | 1,347,000 | — | — |
| 2003-04-25 | $15.96 | $15.96 | 1,668,400 | — | — |
| 2003-04-24 | $17.06 | $17.06 | 921,900 | — | — |
| 2003-04-23 | $16.78 | $16.78 | 1,091,500 | — | — |
| 2003-04-22 | $16.01 | $16.01 | 736,000 | — | — |
| 2003-04-21 | $16.11 | $16.11 | 834,400 | — | — |
| 2003-04-17 | $16.29 | $16.29 | 1,443,600 | — | — |
| 2003-04-16 | $15.42 | $15.42 | 1,605,400 | — | — |
| 2003-04-15 | $14.65 | $14.65 | 968,300 | — | — |
| 2003-04-14 | $14.49 | $14.49 | 910,500 | — | — |
| 2003-04-11 | $13.97 | $13.97 | 724,800 | — | — |
| 2003-04-10 | $14.34 | $14.34 | 665,300 | — | — |
| 2003-04-09 | $14.22 | $14.22 | 1,012,800 | — | — |
| 2003-04-08 | $14.56 | $14.56 | 1,238,800 | — | — |
| 2003-04-07 | $15.42 | $15.42 | 644,100 | — | — |
| 2003-04-04 | $15.25 | $15.25 | 593,800 | — | — |
| 2003-04-03 | $15.56 | $15.56 | 1,086,500 | — | — |
| 2003-04-02 | $15.60 | $15.60 | 1,125,300 | — | — |
| 2003-04-01 | $15.05 | $15.05 | 933,300 | — | — |
| 2003-03-31 | $15.15 | $15.15 | 1,350,700 | — | — |
| 2003-03-28 | $15.75 | $15.75 | 828,100 | — | — |
| 2003-03-27 | $15.93 | $15.93 | 792,400 | — | — |
| 2003-03-26 | $16.32 | $16.32 | 494,600 | — | — |
| 2003-03-25 | $16.28 | $16.28 | 897,400 | — | — |
| 2003-03-24 | $16.13 | $16.13 | 1,114,300 | — | — |
| 2003-03-21 | $16.61 | $16.61 | 1,307,800 | — | — |
| 2003-03-20 | $16.19 | $16.19 | 1,783,000 | — | — |
| 2003-03-19 | $16.35 | $16.35 | 1,024,400 | — | — |
| 2003-03-18 | $16.65 | $16.65 | 1,847,200 | — | — |
| 2003-03-17 | $16.00 | $16.00 | 1,928,300 | — | — |
| 2003-03-14 | $15.32 | $15.32 | 1,309,000 | — | — |
| 2003-03-13 | $15.69 | $15.69 | 1,245,400 | — | — |
| 2003-03-12 | $14.25 | $14.25 | 810,100 | — | — |
| 2003-03-11 | $14.25 | $14.25 | 1,129,900 | — | — |
| 2003-03-10 | $14.18 | $14.18 | 1,066,100 | — | — |
| 2003-03-07 | $14.55 | $14.55 | 1,589,900 | — | — |
| 2003-03-06 | $14.44 | $14.44 | 1,339,000 | — | — |
| 2003-03-05 | $14.36 | $14.36 | 1,682,500 | — | — |
| 2003-03-04 | $14.11 | $14.11 | 1,722,500 | — | — |
| 2003-03-03 | $13.77 | $13.77 | 2,271,300 | — | — |
| 2003-02-28 | $14.68 | $14.68 | 3,069,800 | — | — |
| 2003-02-27 | $13.38 | $13.38 | 1,319,100 | — | — |
| 2003-02-26 | $13.40 | $13.40 | 4,288,700 | — | — |
| 2003-02-25 | $12.27 | $12.27 | 2,203,900 | — | — |
| 2003-02-24 | $12.29 | $12.29 | 2,197,300 | — | — |
| 2003-02-21 | $13.37 | $13.37 | 736,500 | — | — |
| 2003-02-20 | $13.34 | $13.34 | 2,758,100 | — | — |
| 2003-02-19 | $12.36 | $12.36 | 916,400 | — | — |
| 2003-02-18 | $12.78 | $12.78 | 1,199,100 | — | — |
| 2003-02-14 | $12.37 | $12.37 | 902,300 | — | — |
| 2003-02-13 | $11.92 | $11.92 | 1,412,200 | — | — |
| 2003-02-12 | $11.90 | $11.90 | 3,199,500 | — | — |
| 2003-02-11 | $12.67 | $12.67 | 839,800 | — | — |
| 2003-02-10 | $12.79 | $12.79 | 1,332,300 | — | — |
| 2003-02-07 | $12.81 | $12.81 | 1,278,900 | — | — |
| 2003-02-06 | $13.01 | $13.01 | 1,492,500 | — | — |
| 2003-02-05 | $13.08 | $13.08 | 848,500 | — | — |
| 2003-02-04 | $13.11 | $13.11 | 720,700 | — | — |
| 2003-02-03 | $13.04 | $13.04 | 1,294,600 | — | — |
| 2003-01-31 | $13.32 | $13.32 | 1,095,900 | — | — |
| 2003-01-30 | $13.30 | $13.30 | 1,393,800 | — | — |
| 2003-01-29 | $14.08 | $14.08 | 1,132,400 | — | — |
| 2003-01-28 | $13.75 | $13.75 | 1,511,900 | — | — |
| 2003-01-27 | $13.19 | $13.19 | 1,141,300 | — | — |
| 2003-01-24 | $13.09 | $13.09 | 1,031,100 | — | — |
| 2003-01-23 | $13.50 | $13.50 | 1,206,400 | — | — |
| 2003-01-22 | $12.99 | $12.99 | 1,750,300 | — | — |
| 2003-01-21 | $12.86 | $12.86 | 1,753,500 | — | — |
| 2003-01-17 | $12.88 | $12.88 | 1,482,200 | — | — |
| 2003-01-16 | $13.20 | $13.20 | 1,250,200 | — | — |
| 2003-01-15 | $13.60 | $13.60 | 1,374,000 | — | — |
| 2003-01-14 | $13.63 | $13.63 | 1,754,600 | — | — |
| 2003-01-13 | $13.32 | $13.32 | 2,040,100 | — | — |
| 2003-01-10 | $12.78 | $12.78 | 1,045,500 | — | — |
| 2003-01-09 | $12.62 | $12.62 | 1,453,200 | — | — |
| 2003-01-08 | $12.20 | $12.20 | 977,400 | — | — |
| 2003-01-07 | $12.21 | $12.21 | 1,032,800 | — | — |
| 2003-01-06 | $12.52 | $12.52 | 1,071,500 | — | — |
| 2003-01-03 | $11.76 | $11.76 | 608,900 | — | — |
| 2003-01-02 | $11.65 | $11.65 | 789,400 | — | — |