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 | $25.20 | $29.37 | 487,400 | — | — |
| 2003-12-30 | $25.25 | $29.43 | 668,800 | — | — |
| 2003-12-29 | $25.37 | $29.57 | 562,600 | — | — |
| 2003-12-26 | $25.00 | $29.14 | 198,500 | — | — |
| 2003-12-24 | $25.01 | $29.15 | 317,700 | — | — |
| 2003-12-23 | $24.73 | $28.82 | 675,800 | — | — |
| 2003-12-22 | $24.74 | $28.83 | 370,600 | — | — |
| 2003-12-19 | $24.55 | $28.61 | 575,700 | — | — |
| 2003-12-18 | $24.72 | $28.81 | 741,900 | — | — |
| 2003-12-17 | $24.17 | $28.17 | 594,000 | — | — |
| 2003-12-16 | $24.32 | $28.34 | 478,700 | — | — |
| 2003-12-15 | $24.20 | $28.20 | 661,900 | — | — |
| 2003-12-12 | $24.40 | $28.44 | 2,538,500 | — | — |
| 2003-12-11 | $23.29 | $27.14 | 801,800 | — | — |
| 2003-12-10 | $22.84 | $26.62 | 557,800 | — | — |
| 2003-12-09 | $23.11 | $26.93 | 542,000 | — | — |
| 2003-12-08 | $23.39 | $27.26 | 438,200 | — | — |
| 2003-12-05 | $23.56 | $27.46 | 530,400 | — | — |
| 2003-12-04 | $23.61 | $27.52 | 630,300 | — | — |
| 2003-12-03 | $23.80 | $27.74 | 784,000 | — | — |
| 2003-12-02 | $23.80 | $27.74 | 508,300 | — | — |
| 2003-12-01 | $24.06 | $28.04 | 648,000 | — | — |
| 2003-11-28 | $23.90 | $27.85 | 376,400 | — | — |
| 2003-11-26 | $23.90 | $27.85 | 396,800 | — | — |
| 2003-11-25 | $23.98 | $27.95 | 1,128,000 | — | — |
| 2003-11-24 | $23.70 | $27.62 | 732,500 | — | — |
| 2003-11-21 | $23.30 | $27.16 | 584,500 | — | — |
| 2003-11-20 | $23.14 | $26.97 | 1,186,100 | — | — |
| 2003-11-19 | $23.15 | $26.98 | 406,700 | — | — |
| 2003-11-18 | $23.01 | $26.82 | 296,000 | — | — |
| 2003-11-17 | $23.12 | $26.95 | 610,400 | — | — |
| 2003-11-14 | $23.25 | $27.10 | 432,500 | — | — |
| 2003-11-13 | $23.42 | $27.30 | 592,600 | — | — |
| 2003-11-12 | $23.05 | $26.86 | 833,500 | — | — |
| 2003-11-11 | $22.70 | $26.46 | 450,200 | — | — |
| 2003-11-10 | $22.69 | $26.44 | 581,200 | — | — |
| 2003-11-07 | $22.87 | $26.65 | 909,100 | — | — |
| 2003-11-06 | $22.66 | $26.41 | 598,800 | — | — |
| 2003-11-05 | $22.34 | $26.04 | 535,200 | — | — |
| 2003-11-04 | $22.43 | $26.14 | 944,100 | — | — |
| 2003-11-03 | $22.25 | $25.93 | 1,072,700 | — | — |
| 2003-10-31 | $21.98 | $25.62 | 1,460,300 | — | — |
| 2003-10-30 | $21.40 | $24.94 | 594,100 | — | — |
| 2003-10-29 | $21.47 | $25.02 | 838,500 | — | — |
| 2003-10-28 | $21.63 | $25.21 | 827,800 | — | — |
| 2003-10-27 | $21.40 | $24.94 | 1,281,900 | — | — |
| 2003-10-24 | $21.45 | $25.00 | 747,200 | — | — |
| 2003-10-23 | $21.59 | $25.16 | 1,141,100 | — | — |
| 2003-10-22 | $21.80 | $25.41 | 1,732,800 | — | — |
| 2003-10-21 | $22.84 | $26.62 | 409,800 | — | — |
| 2003-10-20 | $23.02 | $26.83 | 303,700 | — | — |
| 2003-10-17 | $23.07 | $26.89 | 384,900 | — | — |
| 2003-10-16 | $23.33 | $27.19 | 416,400 | — | — |
| 2003-10-15 | $22.95 | $26.75 | 555,700 | — | — |
| 2003-10-14 | $22.92 | $26.71 | 550,000 | — | — |
| 2003-10-13 | $22.75 | $26.51 | 217,200 | — | — |
| 2003-10-10 | $22.72 | $26.48 | 306,200 | — | — |
| 2003-10-09 | $22.60 | $26.34 | 444,300 | — | — |
| 2003-10-08 | $22.36 | $26.06 | 397,900 | — | — |
| 2003-10-07 | $22.40 | $26.11 | 501,900 | — | — |
| 2003-10-06 | $22.70 | $26.46 | 408,300 | — | — |
| 2003-10-03 | $22.51 | $26.23 | 460,100 | — | — |
| 2003-10-02 | $22.43 | $26.14 | 710,500 | — | — |
| 2003-10-01 | $21.97 | $25.61 | 786,600 | — | — |
| 2003-09-30 | $21.70 | $25.29 | 574,500 | — | — |
| 2003-09-29 | $22.24 | $25.92 | 540,700 | — | — |
| 2003-09-26 | $21.72 | $25.31 | 470,100 | — | — |
| 2003-09-25 | $22.11 | $25.77 | 582,600 | — | — |
| 2003-09-24 | $22.55 | $26.28 | 449,300 | — | — |
| 2003-09-23 | $23.20 | $27.04 | 1,109,100 | — | — |
| 2003-09-22 | $22.95 | $26.75 | 791,700 | — | — |
| 2003-09-19 | $22.96 | $26.76 | 604,100 | — | — |
| 2003-09-18 | $23.07 | $26.89 | 759,000 | — | — |
| 2003-09-17 | $22.91 | $26.70 | 696,100 | — | — |
| 2003-09-16 | $22.92 | $26.71 | 1,156,100 | — | — |
| 2003-09-15 | $22.73 | $26.49 | 747,600 | — | — |
| 2003-09-12 | $22.56 | $26.29 | 796,300 | — | — |
| 2003-09-11 | $22.90 | $26.69 | 543,700 | — | — |
| 2003-09-10 | $22.70 | $26.46 | 1,077,000 | — | — |
| 2003-09-09 | $23.14 | $26.97 | 617,900 | — | — |
| 2003-09-08 | $23.33 | $27.19 | 619,200 | — | — |
| 2003-09-05 | $23.22 | $27.06 | 1,025,000 | — | — |
| 2003-09-04 | $23.32 | $27.18 | 1,186,400 | — | — |
| 2003-09-03 | $23.06 | $26.88 | 971,300 | — | — |
| 2003-09-02 | $23.10 | $26.92 | 805,600 | — | — |
| 2003-08-29 | $22.79 | $26.56 | 390,800 | — | — |
| 2003-08-28 | $22.50 | $26.22 | 357,000 | — | — |
| 2003-08-27 | $22.63 | $26.37 | 384,800 | — | — |
| 2003-08-26 | $22.60 | $26.34 | 309,900 | — | — |
| 2003-08-25 | $22.63 | $26.37 | 198,700 | — | — |
| 2003-08-22 | $22.70 | $26.46 | 669,000 | — | — |
| 2003-08-21 | $23.12 | $26.95 | 1,494,200 | — | — |
| 2003-08-20 | $22.56 | $26.29 | 1,379,400 | — | — |
| 2003-08-19 | $22.23 | $25.91 | 1,025,100 | — | — |
| 2003-08-18 | $22.00 | $25.64 | 1,062,000 | — | — |
| 2003-08-15 | $21.70 | $25.29 | 186,300 | — | — |
| 2003-08-14 | $21.80 | $25.41 | 397,500 | — | — |
| 2003-08-13 | $21.88 | $25.50 | 350,900 | — | — |
| 2003-08-12 | $21.95 | $25.58 | 311,200 | — | — |
| 2003-08-11 | $21.52 | $25.08 | 220,300 | — | — |
| 2003-08-08 | $21.42 | $24.96 | 384,600 | — | — |
| 2003-08-07 | $21.63 | $25.21 | 450,100 | — | — |
| 2003-08-06 | $21.52 | $25.08 | 738,200 | — | — |
| 2003-08-05 | $21.66 | $25.24 | 604,200 | — | — |
| 2003-08-04 | $22.18 | $25.85 | 506,200 | — | — |
| 2003-08-01 | $22.35 | $26.05 | 756,900 | — | — |
| 2003-07-31 | $22.25 | $25.93 | 604,000 | — | — |
| 2003-07-30 | $22.00 | $25.64 | 490,400 | — | — |
| 2003-07-29 | $22.13 | $25.79 | 889,600 | — | — |
| 2003-07-28 | $22.33 | $26.02 | 939,500 | — | — |
| 2003-07-25 | $22.30 | $25.99 | 671,300 | — | — |
| 2003-07-24 | $22.25 | $25.93 | 960,700 | — | — |
| 2003-07-23 | $22.31 | $26.00 | 1,643,800 | — | — |
| 2003-07-22 | $21.70 | $25.29 | 455,400 | — | — |
| 2003-07-21 | $21.12 | $24.61 | 492,100 | — | — |
| 2003-07-18 | $21.25 | $24.77 | 421,200 | — | — |
| 2003-07-17 | $21.00 | $24.47 | 363,300 | — | — |
| 2003-07-16 | $21.26 | $24.78 | 586,600 | — | — |
| 2003-07-15 | $21.30 | $24.82 | 556,800 | — | — |
| 2003-07-14 | $21.46 | $25.01 | 474,000 | — | — |
| 2003-07-11 | $21.50 | $25.06 | 479,400 | — | — |
| 2003-07-10 | $21.45 | $25.00 | 712,100 | — | — |
| 2003-07-09 | $21.78 | $25.38 | 699,500 | — | — |
| 2003-07-08 | $21.84 | $25.45 | 537,300 | — | — |
| 2003-07-07 | $21.89 | $25.51 | 541,800 | — | — |
| 2003-07-03 | $21.41 | $24.95 | 419,700 | — | — |
| 2003-07-02 | $21.73 | $25.33 | 500,900 | — | — |
| 2003-07-01 | $21.44 | $24.99 | 504,500 | — | — |
| 2003-06-30 | $21.02 | $24.50 | 932,400 | — | — |
| 2003-06-27 | $21.42 | $24.96 | 393,500 | — | — |
| 2003-06-26 | $21.54 | $25.10 | 432,100 | — | — |
| 2003-06-25 | $21.06 | $24.54 | 380,400 | — | — |
| 2003-06-24 | $21.08 | $24.57 | 623,200 | — | — |
| 2003-06-23 | $21.24 | $24.75 | 600,200 | — | — |
| 2003-06-20 | $21.99 | $25.63 | 646,700 | — | — |
| 2003-06-19 | $21.77 | $25.37 | 528,400 | — | — |
| 2003-06-18 | $22.30 | $25.99 | 318,000 | — | — |
| 2003-06-17 | $22.35 | $26.05 | 368,200 | — | — |
| 2003-06-16 | $22.31 | $26.00 | 606,000 | — | — |
| 2003-06-13 | $22.28 | $25.97 | 345,800 | — | — |
| 2003-06-12 | $22.20 | $25.87 | 501,800 | — | — |
| 2003-06-11 | $22.36 | $26.06 | 1,373,700 | — | — |
| 2003-06-10 | $21.76 | $25.36 | 678,300 | — | — |
| 2003-06-09 | $21.41 | $24.95 | 1,027,000 | — | — |
| 2003-06-06 | $21.47 | $25.02 | 1,426,600 | — | — |
| 2003-06-05 | $21.54 | $25.10 | 798,200 | — | — |
| 2003-06-04 | $21.98 | $25.62 | 615,400 | — | — |
| 2003-06-03 | $21.60 | $25.17 | 549,200 | — | — |
| 2003-06-02 | $21.20 | $24.71 | 590,200 | — | — |
| 2003-05-30 | $21.10 | $24.59 | 802,400 | — | — |
| 2003-05-29 | $20.55 | $23.95 | 945,400 | — | — |
| 2003-05-28 | $20.63 | $24.04 | 871,700 | — | — |
| 2003-05-27 | $20.49 | $23.88 | 631,100 | — | — |
| 2003-05-23 | $20.08 | $23.40 | 911,100 | — | — |
| 2003-05-22 | $19.64 | $22.89 | 533,200 | — | — |
| 2003-05-21 | $19.23 | $22.41 | 347,900 | — | — |
| 2003-05-20 | $19.15 | $22.32 | 796,400 | — | — |
| 2003-05-19 | $18.83 | $21.95 | 592,000 | — | — |
| 2003-05-16 | $19.29 | $22.48 | 1,074,700 | — | — |
| 2003-05-15 | $19.05 | $22.20 | 774,000 | — | — |
| 2003-05-14 | $18.60 | $21.68 | 532,900 | — | — |
| 2003-05-13 | $18.87 | $21.99 | 330,900 | — | — |
| 2003-05-12 | $18.92 | $22.05 | 546,400 | — | — |
| 2003-05-09 | $18.80 | $21.91 | 424,500 | — | — |
| 2003-05-08 | $18.41 | $21.46 | 484,700 | — | — |
| 2003-05-07 | $18.49 | $21.55 | 400,200 | — | — |
| 2003-05-06 | $18.58 | $21.65 | 613,900 | — | — |
| 2003-05-05 | $18.66 | $21.75 | 574,700 | — | — |
| 2003-05-02 | $18.75 | $21.85 | 421,700 | — | — |
| 2003-05-01 | $18.30 | $21.33 | 630,200 | — | — |
| 2003-04-30 | $18.17 | $21.18 | 1,224,400 | — | — |
| 2003-04-29 | $18.20 | $21.21 | 725,100 | — | — |
| 2003-04-28 | $17.86 | $20.82 | 710,600 | — | — |
| 2003-04-25 | $17.57 | $20.48 | 785,600 | — | — |
| 2003-04-24 | $18.00 | $20.98 | 1,534,800 | — | — |
| 2003-04-23 | $19.97 | $23.27 | 621,200 | — | — |
| 2003-04-22 | $19.84 | $23.12 | 441,800 | — | — |
| 2003-04-21 | $19.32 | $22.52 | 273,400 | — | — |
| 2003-04-17 | $19.33 | $22.53 | 311,700 | — | — |
| 2003-04-16 | $19.14 | $22.31 | 811,600 | — | — |
| 2003-04-15 | $19.17 | $22.34 | 557,700 | — | — |
| 2003-04-14 | $18.77 | $21.88 | 354,400 | — | — |
| 2003-04-11 | $18.32 | $21.35 | 295,600 | — | — |
| 2003-04-10 | $18.37 | $21.41 | 268,400 | — | — |
| 2003-04-09 | $18.11 | $21.11 | 245,400 | — | — |
| 2003-04-08 | $18.17 | $21.18 | 272,700 | — | — |
| 2003-04-07 | $18.32 | $21.35 | 386,600 | — | — |
| 2003-04-04 | $18.13 | $21.13 | 558,700 | — | — |
| 2003-04-03 | $18.20 | $21.21 | 391,400 | — | — |
| 2003-04-02 | $18.45 | $21.50 | 458,100 | — | — |
| 2003-04-01 | $18.21 | $21.22 | 526,700 | — | — |
| 2003-03-31 | $18.10 | $21.09 | 541,100 | — | — |
| 2003-03-28 | $18.10 | $21.09 | 506,000 | — | — |
| 2003-03-27 | $18.16 | $21.16 | 384,500 | — | — |
| 2003-03-26 | $18.17 | $21.18 | 592,100 | — | — |
| 2003-03-25 | $18.34 | $21.37 | 630,400 | — | — |
| 2003-03-24 | $18.17 | $21.18 | 691,700 | — | — |
| 2003-03-21 | $18.89 | $22.02 | 526,800 | — | — |
| 2003-03-20 | $18.60 | $21.68 | 477,000 | — | — |
| 2003-03-19 | $18.60 | $21.68 | 757,000 | — | — |
| 2003-03-18 | $18.92 | $22.05 | 429,700 | — | — |
| 2003-03-17 | $18.82 | $21.93 | 581,600 | — | — |
| 2003-03-14 | $18.00 | $20.98 | 491,700 | — | — |
| 2003-03-13 | $17.62 | $20.54 | 516,100 | — | — |
| 2003-03-12 | $17.02 | $19.84 | 600,700 | — | — |
| 2003-03-11 | $17.31 | $20.17 | 298,300 | — | — |
| 2003-03-10 | $17.76 | $20.70 | 632,900 | — | — |
| 2003-03-07 | $18.15 | $21.15 | 437,500 | — | — |
| 2003-03-06 | $17.80 | $20.75 | 422,300 | — | — |
| 2003-03-05 | $17.93 | $20.90 | 533,900 | — | — |
| 2003-03-04 | $17.69 | $20.62 | 540,800 | — | — |
| 2003-03-03 | $17.65 | $20.57 | 519,000 | — | — |
| 2003-02-28 | $17.60 | $20.51 | 393,200 | — | — |
| 2003-02-27 | $17.39 | $20.27 | 484,300 | — | — |
| 2003-02-26 | $17.24 | $20.09 | 792,100 | — | — |
| 2003-02-25 | $17.46 | $20.35 | 400,000 | — | — |
| 2003-02-24 | $17.42 | $20.30 | 299,700 | — | — |
| 2003-02-21 | $17.88 | $20.84 | 641,700 | — | — |
| 2003-02-20 | $17.75 | $20.69 | 346,800 | — | — |
| 2003-02-19 | $17.75 | $20.69 | 436,100 | — | — |
| 2003-02-18 | $17.99 | $20.97 | 372,800 | — | — |
| 2003-02-14 | $17.50 | $20.40 | 808,200 | — | — |
| 2003-02-13 | $17.50 | $20.40 | 284,200 | — | — |
| 2003-02-12 | $17.51 | $20.41 | 504,600 | — | — |
| 2003-02-11 | $17.88 | $20.84 | 692,000 | — | — |
| 2003-02-10 | $17.94 | $20.91 | 519,100 | — | — |
| 2003-02-07 | $17.60 | $20.51 | 341,200 | — | — |
| 2003-02-06 | $17.75 | $20.69 | 1,063,600 | — | — |
| 2003-02-05 | $17.79 | $20.73 | 929,300 | — | — |
| 2003-02-04 | $17.63 | $20.55 | 567,700 | — | — |
| 2003-02-03 | $18.20 | $21.21 | 377,700 | — | — |
| 2003-01-31 | $18.17 | $21.18 | 557,200 | — | — |
| 2003-01-30 | $17.79 | $20.73 | 490,400 | — | — |
| 2003-01-29 | $18.52 | $21.58 | 663,400 | — | — |
| 2003-01-28 | $18.67 | $21.76 | 559,200 | — | — |
| 2003-01-27 | $18.29 | $21.32 | 529,300 | — | — |
| 2003-01-24 | $18.31 | $21.34 | 452,600 | — | — |
| 2003-01-23 | $18.64 | $21.72 | 449,400 | — | — |
| 2003-01-22 | $18.33 | $21.36 | 437,500 | — | — |
| 2003-01-21 | $18.42 | $21.47 | 936,500 | — | — |
| 2003-01-17 | $18.99 | $22.13 | 381,900 | — | — |
| 2003-01-16 | $19.21 | $22.39 | 412,300 | — | — |
| 2003-01-15 | $19.34 | $22.54 | 398,500 | — | — |
| 2003-01-14 | $19.65 | $22.90 | 539,500 | — | — |
| 2003-01-13 | $19.92 | $23.22 | 568,000 | — | — |
| 2003-01-10 | $19.83 | $23.11 | 354,100 | — | — |
| 2003-01-09 | $19.74 | $23.01 | 534,200 | — | — |
| 2003-01-08 | $19.52 | $22.75 | 484,300 | — | — |
| 2003-01-07 | $19.87 | $23.16 | 715,600 | — | — |
| 2003-01-06 | $19.98 | $23.29 | 1,031,100 | — | — |
| 2003-01-03 | $19.95 | $23.25 | 1,013,200 | — | — |
| 2003-01-02 | $20.38 | $23.75 | 981,400 | — | — |