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 | $19.77 | $31.31 | 207,100 | — | — |
| 2003-12-30 | $20.02 | $31.71 | 137,600 | — | — |
| 2003-12-29 | $20.08 | $31.81 | 180,800 | — | — |
| 2003-12-26 | $19.70 | $31.20 | 65,300 | — | — |
| 2003-12-24 | $19.64 | $31.11 | 73,400 | — | — |
| 2003-12-23 | $19.70 | $31.20 | 239,400 | — | — |
| 2003-12-22 | $19.66 | $31.14 | 263,800 | — | — |
| 2003-12-19 | $19.66 | $31.14 | 177,900 | — | — |
| 2003-12-18 | $19.55 | $30.97 | 106,300 | — | — |
| 2003-12-17 | $19.30 | $30.57 | 194,300 | — | — |
| 2003-12-16 | $19.40 | $30.73 | 117,900 | — | — |
| 2003-12-15 | $19.51 | $30.90 | 231,800 | — | — |
| 2003-12-12 | $19.60 | $31.05 | 317,300 | — | — |
| 2003-12-11 | $19.27 | $30.52 | 190,500 | — | — |
| 2003-12-10 | $18.75 | $29.70 | 215,800 | — | — |
| 2003-12-09 | $18.96 | $30.03 | 263,200 | — | — |
| 2003-12-08 | $19.40 | $30.73 | 251,500 | — | — |
| 2003-12-05 | $19.15 | $30.33 | 219,100 | — | — |
| 2003-12-04 | $19.28 | $30.54 | 330,100 | — | — |
| 2003-12-03 | $19.10 | $30.25 | 514,000 | — | — |
| 2003-12-02 | $18.95 | $30.02 | 235,100 | — | — |
| 2003-12-01 | $19.09 | $30.24 | 236,500 | — | — |
| 2003-11-28 | $18.85 | $29.86 | 142,700 | — | — |
| 2003-11-26 | $18.91 | $29.95 | 357,200 | — | — |
| 2003-11-25 | $18.42 | $29.18 | 214,100 | — | — |
| 2003-11-24 | $18.49 | $29.29 | 470,300 | — | — |
| 2003-11-21 | $18.00 | $28.51 | 263,800 | — | — |
| 2003-11-20 | $18.09 | $28.65 | 333,600 | — | — |
| 2003-11-19 | $18.28 | $28.95 | 293,100 | — | — |
| 2003-11-18 | $18.19 | $28.81 | 267,400 | — | — |
| 2003-11-17 | $18.32 | $29.02 | 505,300 | — | — |
| 2003-11-14 | $18.86 | $29.87 | 248,900 | — | — |
| 2003-11-13 | $18.70 | $29.62 | 257,100 | — | — |
| 2003-11-12 | $18.82 | $29.81 | 409,600 | — | — |
| 2003-11-11 | $18.40 | $29.14 | 545,600 | — | — |
| 2003-11-10 | $18.20 | $28.83 | 581,500 | — | — |
| 2003-11-07 | $18.81 | $29.79 | 563,800 | — | — |
| 2003-11-06 | $18.85 | $29.86 | 383,100 | — | — |
| 2003-11-05 | $19.20 | $30.41 | 259,000 | — | — |
| 2003-11-04 | $19.50 | $30.65 | 253,900 | — | — |
| 2003-11-03 | $19.49 | $30.63 | 496,900 | — | — |
| 2003-10-31 | $19.20 | $30.18 | 292,900 | — | — |
| 2003-10-30 | $19.10 | $30.02 | 475,000 | — | — |
| 2003-10-29 | $19.02 | $29.90 | 440,900 | — | — |
| 2003-10-28 | $19.33 | $30.38 | 420,300 | — | — |
| 2003-10-27 | $19.33 | $30.38 | 450,300 | — | — |
| 2003-10-24 | $19.20 | $30.18 | 450,300 | — | — |
| 2003-10-23 | $19.50 | $30.65 | 263,600 | — | — |
| 2003-10-22 | $19.53 | $30.70 | 421,800 | — | — |
| 2003-10-21 | $19.95 | $31.36 | 450,700 | — | — |
| 2003-10-20 | $20.30 | $31.91 | 558,000 | — | — |
| 2003-10-17 | $20.02 | $31.47 | 1,796,100 | — | — |
| 2003-10-16 | $21.80 | $34.26 | 235,600 | — | — |
| 2003-10-15 | $21.78 | $34.23 | 243,700 | — | — |
| 2003-10-14 | $21.53 | $33.84 | 181,000 | — | — |
| 2003-10-13 | $21.54 | $33.86 | 327,400 | — | — |
| 2003-10-10 | $21.25 | $33.40 | 241,300 | — | — |
| 2003-10-09 | $21.20 | $33.32 | 399,600 | — | — |
| 2003-10-08 | $21.00 | $33.01 | 641,300 | — | — |
| 2003-10-07 | $21.30 | $33.48 | 269,300 | — | — |
| 2003-10-06 | $21.43 | $33.68 | 174,700 | — | — |
| 2003-10-03 | $21.36 | $33.57 | 277,600 | — | — |
| 2003-10-02 | $21.34 | $33.54 | 155,400 | — | — |
| 2003-10-01 | $21.50 | $33.79 | 398,300 | — | — |
| 2003-09-30 | $21.00 | $33.01 | 255,400 | — | — |
| 2003-09-29 | $21.25 | $33.40 | 269,500 | — | — |
| 2003-09-26 | $20.96 | $32.94 | 216,600 | — | — |
| 2003-09-25 | $21.33 | $33.53 | 242,300 | — | — |
| 2003-09-24 | $21.68 | $34.08 | 298,000 | — | — |
| 2003-09-23 | $21.91 | $34.44 | 270,900 | — | — |
| 2003-09-22 | $21.69 | $34.09 | 252,800 | — | — |
| 2003-09-19 | $21.45 | $33.71 | 191,900 | — | — |
| 2003-09-18 | $21.44 | $33.70 | 119,100 | — | — |
| 2003-09-17 | $21.37 | $33.59 | 172,300 | — | — |
| 2003-09-16 | $21.62 | $33.98 | 240,700 | — | — |
| 2003-09-15 | $21.35 | $33.56 | 407,700 | — | — |
| 2003-09-12 | $21.27 | $33.43 | 227,100 | — | — |
| 2003-09-11 | $21.01 | $33.02 | 195,500 | — | — |
| 2003-09-10 | $20.49 | $32.21 | 153,300 | — | — |
| 2003-09-09 | $20.83 | $32.74 | 166,500 | — | — |
| 2003-09-08 | $21.17 | $33.27 | 317,200 | — | — |
| 2003-09-05 | $20.84 | $32.76 | 179,100 | — | — |
| 2003-09-04 | $20.84 | $32.76 | 173,400 | — | — |
| 2003-09-03 | $20.75 | $32.61 | 273,600 | — | — |
| 2003-09-02 | $21.00 | $33.01 | 206,700 | — | — |
| 2003-08-29 | $20.80 | $32.69 | 159,500 | — | — |
| 2003-08-28 | $20.75 | $32.61 | 220,400 | — | — |
| 2003-08-27 | $20.53 | $32.27 | 226,000 | — | — |
| 2003-08-26 | $20.59 | $32.36 | 266,000 | — | — |
| 2003-08-25 | $20.63 | $32.43 | 356,300 | — | — |
| 2003-08-22 | $20.75 | $32.61 | 373,500 | — | — |
| 2003-08-21 | $21.50 | $33.79 | 221,200 | — | — |
| 2003-08-20 | $21.71 | $33.89 | 137,400 | — | — |
| 2003-08-19 | $21.73 | $33.92 | 155,400 | — | — |
| 2003-08-18 | $21.50 | $33.56 | 213,500 | — | — |
| 2003-08-15 | $21.67 | $33.83 | 139,600 | — | — |
| 2003-08-14 | $21.18 | $33.06 | 208,500 | — | — |
| 2003-08-13 | $21.00 | $32.78 | 232,000 | — | — |
| 2003-08-12 | $20.92 | $32.65 | 255,900 | — | — |
| 2003-08-11 | $20.85 | $32.55 | 228,900 | — | — |
| 2003-08-08 | $20.88 | $32.59 | 183,700 | — | — |
| 2003-08-07 | $20.65 | $32.23 | 234,000 | — | — |
| 2003-08-06 | $20.76 | $32.40 | 248,200 | — | — |
| 2003-08-05 | $20.49 | $31.98 | 328,400 | — | — |
| 2003-08-04 | $20.98 | $32.75 | 392,600 | — | — |
| 2003-08-01 | $21.25 | $33.17 | 568,600 | — | — |
| 2003-07-31 | $21.37 | $33.36 | 333,900 | — | — |
| 2003-07-30 | $21.10 | $32.94 | 345,700 | — | — |
| 2003-07-29 | $21.53 | $33.61 | 353,200 | — | — |
| 2003-07-28 | $21.40 | $33.40 | 224,800 | — | — |
| 2003-07-25 | $21.26 | $33.19 | 394,800 | — | — |
| 2003-07-24 | $20.85 | $32.55 | 218,800 | — | — |
| 2003-07-23 | $20.52 | $32.03 | 537,200 | — | — |
| 2003-07-22 | $20.60 | $32.15 | 288,900 | — | — |
| 2003-07-21 | $20.75 | $32.39 | 263,600 | — | — |
| 2003-07-18 | $20.79 | $32.45 | 466,500 | — | — |
| 2003-07-17 | $20.90 | $32.62 | 969,700 | — | — |
| 2003-07-16 | $21.50 | $33.56 | 1,273,500 | — | — |
| 2003-07-15 | $23.13 | $36.10 | 185,000 | — | — |
| 2003-07-14 | $23.71 | $37.01 | 264,600 | — | — |
| 2003-07-11 | $23.48 | $36.65 | 255,200 | — | — |
| 2003-07-10 | $23.14 | $36.12 | 142,000 | — | — |
| 2003-07-09 | $23.20 | $36.21 | 267,400 | — | — |
| 2003-07-08 | $23.30 | $36.37 | 181,800 | — | — |
| 2003-07-07 | $23.53 | $36.73 | 143,900 | — | — |
| 2003-07-03 | $23.36 | $36.46 | 96,100 | — | — |
| 2003-07-02 | $23.16 | $36.15 | 208,100 | — | — |
| 2003-07-01 | $23.35 | $36.45 | 331,000 | — | — |
| 2003-06-30 | $22.99 | $35.89 | 332,900 | — | — |
| 2003-06-27 | $22.66 | $35.37 | 174,200 | — | — |
| 2003-06-26 | $22.41 | $34.98 | 167,900 | — | — |
| 2003-06-25 | $22.11 | $34.51 | 127,800 | — | — |
| 2003-06-24 | $22.35 | $34.89 | 181,600 | — | — |
| 2003-06-23 | $22.59 | $35.26 | 185,200 | — | — |
| 2003-06-20 | $22.71 | $35.45 | 478,100 | — | — |
| 2003-06-19 | $22.64 | $35.34 | 155,400 | — | — |
| 2003-06-18 | $23.11 | $36.07 | 224,800 | — | — |
| 2003-06-17 | $22.60 | $35.28 | 267,300 | — | — |
| 2003-06-16 | $22.69 | $35.42 | 130,900 | — | — |
| 2003-06-13 | $22.01 | $34.36 | 134,000 | — | — |
| 2003-06-12 | $22.07 | $34.45 | 143,300 | — | — |
| 2003-06-11 | $21.63 | $33.76 | 207,600 | — | — |
| 2003-06-10 | $21.41 | $33.42 | 292,700 | — | — |
| 2003-06-09 | $21.55 | $33.64 | 358,100 | — | — |
| 2003-06-06 | $22.30 | $34.81 | 124,700 | — | — |
| 2003-06-05 | $22.60 | $35.28 | 98,800 | — | — |
| 2003-06-04 | $22.60 | $35.28 | 105,400 | — | — |
| 2003-06-03 | $22.53 | $35.17 | 118,000 | — | — |
| 2003-06-02 | $22.42 | $35.00 | 223,300 | — | — |
| 2003-05-30 | $22.64 | $35.34 | 258,700 | — | — |
| 2003-05-29 | $21.80 | $34.03 | 255,600 | — | — |
| 2003-05-28 | $21.55 | $33.64 | 232,800 | — | — |
| 2003-05-27 | $21.45 | $33.48 | 455,300 | — | — |
| 2003-05-23 | $21.52 | $33.59 | 158,000 | — | — |
| 2003-05-22 | $21.50 | $33.56 | 141,000 | — | — |
| 2003-05-21 | $21.72 | $33.90 | 183,500 | — | — |
| 2003-05-20 | $21.90 | $34.18 | 154,800 | — | — |
| 2003-05-19 | $21.65 | $33.79 | 200,300 | — | — |
| 2003-05-16 | $21.97 | $34.29 | 161,300 | — | — |
| 2003-05-15 | $22.31 | $34.82 | 156,400 | — | — |
| 2003-05-14 | $22.35 | $34.89 | 238,900 | — | — |
| 2003-05-13 | $21.90 | $34.18 | 197,200 | — | — |
| 2003-05-12 | $22.06 | $34.43 | 89,300 | — | — |
| 2003-05-09 | $22.11 | $34.51 | 270,100 | — | — |
| 2003-05-08 | $22.11 | $34.51 | 226,700 | — | — |
| 2003-05-07 | $22.07 | $34.45 | 149,200 | — | — |
| 2003-05-06 | $22.32 | $34.84 | 245,300 | — | — |
| 2003-05-05 | $22.30 | $34.57 | 213,000 | — | — |
| 2003-05-02 | $22.10 | $34.26 | 246,100 | — | — |
| 2003-05-01 | $21.66 | $33.58 | 193,200 | — | — |
| 2003-04-30 | $22.10 | $34.26 | 305,600 | — | — |
| 2003-04-29 | $21.45 | $33.26 | 141,100 | — | — |
| 2003-04-28 | $21.30 | $33.02 | 152,000 | — | — |
| 2003-04-25 | $21.06 | $32.65 | 89,500 | — | — |
| 2003-04-24 | $21.22 | $32.90 | 216,400 | — | — |
| 2003-04-23 | $21.19 | $32.85 | 138,100 | — | — |
| 2003-04-22 | $21.31 | $33.04 | 202,100 | — | — |
| 2003-04-21 | $21.22 | $32.90 | 212,500 | — | — |
| 2003-04-17 | $21.60 | $33.49 | 275,000 | — | — |
| 2003-04-16 | $20.88 | $32.37 | 168,100 | — | — |
| 2003-04-15 | $21.07 | $32.67 | 162,300 | — | — |
| 2003-04-14 | $21.09 | $32.70 | 117,000 | — | — |
| 2003-04-11 | $20.68 | $32.06 | 149,600 | — | — |
| 2003-04-10 | $20.70 | $32.09 | 243,600 | — | — |
| 2003-04-09 | $20.57 | $31.89 | 326,200 | — | — |
| 2003-04-08 | $20.26 | $31.41 | 197,500 | — | — |
| 2003-04-07 | $20.59 | $31.92 | 174,900 | — | — |
| 2003-04-04 | $20.36 | $31.57 | 252,000 | — | — |
| 2003-04-03 | $20.10 | $31.16 | 226,700 | — | — |
| 2003-04-02 | $20.70 | $32.09 | 175,500 | — | — |
| 2003-04-01 | $20.24 | $31.38 | 247,700 | — | — |
| 2003-03-31 | $20.02 | $31.04 | 451,900 | — | — |
| 2003-03-28 | $19.96 | $30.95 | 484,300 | — | — |
| 2003-03-27 | $20.70 | $32.09 | 308,000 | — | — |
| 2003-03-26 | $21.04 | $32.62 | 318,900 | — | — |
| 2003-03-25 | $21.25 | $32.95 | 301,800 | — | — |
| 2003-03-24 | $20.75 | $32.17 | 326,100 | — | — |
| 2003-03-21 | $21.21 | $32.88 | 205,600 | — | — |
| 2003-03-20 | $20.35 | $31.55 | 218,800 | — | — |
| 2003-03-19 | $20.15 | $31.24 | 294,100 | — | — |
| 2003-03-18 | $19.62 | $30.42 | 631,300 | — | — |
| 2003-03-17 | $19.80 | $30.70 | 342,200 | — | — |
| 2003-03-14 | $19.75 | $30.62 | 311,100 | — | — |
| 2003-03-13 | $19.75 | $30.62 | 178,300 | — | — |
| 2003-03-12 | $19.50 | $30.23 | 249,200 | — | — |
| 2003-03-11 | $19.60 | $30.39 | 93,800 | — | — |
| 2003-03-10 | $19.53 | $30.28 | 120,900 | — | — |
| 2003-03-07 | $20.02 | $31.04 | 119,600 | — | — |
| 2003-03-06 | $20.03 | $31.05 | 202,000 | — | — |
| 2003-03-05 | $20.00 | $31.01 | 283,300 | — | — |
| 2003-03-04 | $20.60 | $31.94 | 153,300 | — | — |
| 2003-03-03 | $20.86 | $32.34 | 221,600 | — | — |
| 2003-02-28 | $20.70 | $32.09 | 111,900 | — | — |
| 2003-02-27 | $20.74 | $32.16 | 168,400 | — | — |
| 2003-02-26 | $21.04 | $32.62 | 147,400 | — | — |
| 2003-02-25 | $21.60 | $33.49 | 158,200 | — | — |
| 2003-02-24 | $20.99 | $32.54 | 150,700 | — | — |
| 2003-02-21 | $21.90 | $33.95 | 124,700 | — | — |
| 2003-02-20 | $21.50 | $33.33 | 146,900 | — | — |
| 2003-02-19 | $21.82 | $33.83 | 106,500 | — | — |
| 2003-02-18 | $21.75 | $33.72 | 97,300 | — | — |
| 2003-02-14 | $21.86 | $33.89 | 346,300 | — | — |
| 2003-02-13 | $21.30 | $33.02 | 140,800 | — | — |
| 2003-02-12 | $20.82 | $32.28 | 184,700 | — | — |
| 2003-02-11 | $20.80 | $32.25 | 146,800 | — | — |
| 2003-02-10 | $21.42 | $33.21 | 171,400 | — | — |
| 2003-02-07 | $21.32 | $33.05 | 191,700 | — | — |
| 2003-02-06 | $21.83 | $33.85 | 141,500 | — | — |
| 2003-02-05 | $22.19 | $34.40 | 123,100 | — | — |
| 2003-02-04 | $22.55 | $34.74 | 126,400 | — | — |
| 2003-02-03 | $22.57 | $34.78 | 146,300 | — | — |
| 2003-01-31 | $22.82 | $35.16 | 181,900 | — | — |
| 2003-01-30 | $21.74 | $33.50 | 93,400 | — | — |
| 2003-01-29 | $22.51 | $34.68 | 150,900 | — | — |
| 2003-01-28 | $22.64 | $34.88 | 150,300 | — | — |
| 2003-01-27 | $22.25 | $34.28 | 132,800 | — | — |
| 2003-01-24 | $22.36 | $34.45 | 174,800 | — | — |
| 2003-01-23 | $22.40 | $34.51 | 239,600 | — | — |
| 2003-01-22 | $22.68 | $34.95 | 109,000 | — | — |
| 2003-01-21 | $23.02 | $35.47 | 128,100 | — | — |
| 2003-01-17 | $23.20 | $35.75 | 237,900 | — | — |
| 2003-01-16 | $23.23 | $35.79 | 262,100 | — | — |
| 2003-01-15 | $22.80 | $35.13 | 319,100 | — | — |
| 2003-01-14 | $24.18 | $37.26 | 217,100 | — | — |
| 2003-01-13 | $23.87 | $36.78 | 150,700 | — | — |
| 2003-01-10 | $23.93 | $36.87 | 299,100 | — | — |
| 2003-01-09 | $23.70 | $36.52 | 287,000 | — | — |
| 2003-01-08 | $23.26 | $35.84 | 236,400 | — | — |
| 2003-01-07 | $23.04 | $35.50 | 283,700 | — | — |
| 2003-01-06 | $23.60 | $36.36 | 229,700 | — | — |
| 2003-01-03 | $22.71 | $34.99 | 183,400 | — | — |
| 2003-01-02 | $22.95 | $35.36 | 429,000 | — | — |