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 | $16.40 | $170.87 | 174,800 | — | — |
| 2003-12-30 | $16.37 | $170.56 | 175,500 | — | — |
| 2003-12-29 | $16.33 | $170.15 | 200,900 | — | — |
| 2003-12-26 | $16.15 | $168.27 | 82,100 | — | — |
| 2003-12-24 | $16.06 | $167.33 | 78,700 | — | — |
| 2003-12-23 | $16.04 | $167.12 | 129,500 | — | — |
| 2003-12-22 | $15.99 | $166.60 | 162,900 | — | — |
| 2003-12-19 | $15.93 | $165.98 | 195,700 | — | — |
| 2003-12-18 | $15.95 | $166.19 | 164,000 | — | — |
| 2003-12-17 | $15.82 | $164.83 | 120,100 | — | — |
| 2003-12-16 | $15.84 | $165.04 | 241,000 | — | — |
| 2003-12-15 | $15.79 | $164.52 | 238,200 | — | — |
| 2003-12-12 | $15.90 | $165.67 | 166,900 | — | — |
| 2003-12-11 | $15.88 | $165.46 | 157,100 | — | — |
| 2003-12-10 | $15.75 | $164.10 | 132,400 | — | — |
| 2003-12-09 | $15.75 | $164.10 | 125,600 | — | — |
| 2003-12-08 | $15.86 | $165.25 | 98,900 | — | — |
| 2003-12-05 | $15.79 | $164.52 | 113,300 | — | — |
| 2003-12-04 | $15.92 | $165.87 | 127,300 | — | — |
| 2003-12-03 | $15.88 | $165.04 | 154,100 | — | — |
| 2003-12-02 | $15.85 | $164.73 | 104,400 | — | — |
| 2003-12-01 | $15.90 | $165.25 | 63,500 | — | — |
| 2003-11-28 | $15.74 | $163.58 | 36,900 | — | — |
| 2003-11-26 | $15.72 | $163.38 | 115,700 | — | — |
| 2003-11-25 | $15.68 | $162.96 | 120,300 | — | — |
| 2003-11-24 | $15.65 | $162.65 | 103,900 | — | — |
| 2003-11-21 | $15.47 | $160.78 | 182,500 | — | — |
| 2003-11-20 | $15.50 | $161.09 | 71,500 | — | — |
| 2003-11-19 | $15.68 | $162.96 | 119,500 | — | — |
| 2003-11-18 | $15.57 | $161.82 | 70,500 | — | — |
| 2003-11-17 | $15.63 | $162.44 | 70,800 | — | — |
| 2003-11-14 | $15.75 | $163.69 | 81,800 | — | — |
| 2003-11-13 | $15.88 | $165.04 | 94,400 | — | — |
| 2003-11-12 | $15.90 | $165.25 | 109,900 | — | — |
| 2003-11-11 | $15.73 | $163.48 | 78,700 | — | — |
| 2003-11-10 | $15.80 | $164.21 | 65,500 | — | — |
| 2003-11-07 | $15.85 | $164.73 | 85,700 | — | — |
| 2003-11-06 | $15.91 | $165.35 | 67,000 | — | — |
| 2003-11-05 | $15.81 | $164.31 | 109,400 | — | — |
| 2003-11-04 | $15.87 | $164.94 | 108,400 | — | — |
| 2003-11-03 | $15.91 | $165.35 | 126,700 | — | — |
| 2003-10-31 | $15.82 | $164.42 | 61,500 | — | — |
| 2003-10-30 | $15.71 | $163.27 | 123,100 | — | — |
| 2003-10-29 | $15.69 | $163.07 | 88,700 | — | — |
| 2003-10-28 | $15.66 | $162.75 | 96,500 | — | — |
| 2003-10-27 | $15.49 | $160.99 | 106,000 | — | — |
| 2003-10-24 | $15.42 | $160.26 | 91,100 | — | — |
| 2003-10-23 | $15.51 | $161.19 | 72,500 | — | — |
| 2003-10-22 | $15.52 | $161.30 | 127,700 | — | — |
| 2003-10-21 | $15.70 | $163.17 | 85,800 | — | — |
| 2003-10-20 | $15.69 | $163.07 | 56,800 | — | — |
| 2003-10-17 | $15.64 | $162.55 | 104,700 | — | — |
| 2003-10-16 | $15.80 | $164.21 | 58,300 | — | — |
| 2003-10-15 | $15.79 | $164.10 | 117,700 | — | — |
| 2003-10-14 | $15.83 | $164.52 | 100,300 | — | — |
| 2003-10-13 | $15.73 | $163.48 | 67,900 | — | — |
| 2003-10-10 | $15.61 | $162.23 | 66,100 | — | — |
| 2003-10-09 | $15.57 | $161.82 | 75,700 | — | — |
| 2003-10-08 | $15.50 | $161.09 | 63,500 | — | — |
| 2003-10-07 | $15.52 | $161.30 | 76,300 | — | — |
| 2003-10-06 | $15.47 | $160.78 | 73,300 | — | — |
| 2003-10-03 | $15.41 | $160.16 | 146,500 | — | — |
| 2003-10-02 | $15.23 | $158.28 | 66,500 | — | — |
| 2003-10-01 | $15.21 | $158.08 | 85,300 | — | — |
| 2003-09-30 | $14.96 | $155.48 | 78,600 | — | — |
| 2003-09-29 | $15.15 | $157.45 | 84,200 | — | — |
| 2003-09-26 | $15.06 | $156.52 | 112,300 | — | — |
| 2003-09-25 | $15.15 | $157.45 | 108,200 | — | — |
| 2003-09-24 | $15.21 | $158.08 | 151,600 | — | — |
| 2003-09-23 | $15.48 | $160.88 | 81,300 | — | — |
| 2003-09-22 | $15.41 | $160.16 | 125,500 | — | — |
| 2003-09-19 | $15.64 | $162.55 | 109,300 | — | — |
| 2003-09-18 | $15.56 | $161.71 | 85,900 | — | — |
| 2003-09-17 | $15.39 | $159.95 | 98,200 | — | — |
| 2003-09-16 | $15.36 | $159.64 | 58,800 | — | — |
| 2003-09-15 | $15.18 | $157.76 | 91,300 | — | — |
| 2003-09-12 | $15.29 | $158.91 | 70,700 | — | — |
| 2003-09-11 | $15.27 | $158.28 | 75,500 | — | — |
| 2003-09-10 | $15.18 | $157.35 | 97,900 | — | — |
| 2003-09-09 | $15.33 | $158.91 | 112,300 | — | — |
| 2003-09-08 | $15.41 | $159.74 | 125,500 | — | — |
| 2003-09-05 | $15.27 | $158.28 | 85,700 | — | — |
| 2003-09-04 | $15.37 | $159.32 | 70,100 | — | — |
| 2003-09-03 | $15.37 | $159.32 | 76,100 | — | — |
| 2003-09-02 | $15.30 | $158.60 | 92,200 | — | — |
| 2003-08-29 | $15.17 | $157.25 | 63,500 | — | — |
| 2003-08-28 | $15.07 | $156.21 | 94,800 | — | — |
| 2003-08-27 | $14.97 | $155.17 | 51,000 | — | — |
| 2003-08-26 | $14.98 | $155.28 | 80,900 | — | — |
| 2003-08-25 | $14.99 | $155.38 | 106,800 | — | — |
| 2003-08-22 | $14.94 | $154.86 | 145,800 | — | — |
| 2003-08-21 | $15.02 | $155.69 | 106,400 | — | — |
| 2003-08-20 | $14.99 | $155.38 | 69,200 | — | — |
| 2003-08-19 | $14.97 | $155.17 | 87,700 | — | — |
| 2003-08-18 | $14.90 | $154.45 | 91,200 | — | — |
| 2003-08-15 | $14.78 | $153.21 | 89,600 | — | — |
| 2003-08-14 | $14.74 | $152.79 | 72,100 | — | — |
| 2003-08-13 | $14.62 | $151.55 | 72,200 | — | — |
| 2003-08-12 | $14.72 | $152.58 | 81,000 | — | — |
| 2003-08-11 | $14.62 | $151.55 | 100,500 | — | — |
| 2003-08-08 | $14.64 | $151.75 | 68,800 | — | — |
| 2003-08-07 | $14.60 | $151.34 | 59,700 | — | — |
| 2003-08-06 | $14.54 | $150.72 | 49,900 | — | — |
| 2003-08-05 | $14.52 | $150.51 | 55,800 | — | — |
| 2003-08-04 | $14.80 | $153.41 | 67,200 | — | — |
| 2003-08-01 | $14.86 | $154.03 | 63,700 | — | — |
| 2003-07-31 | $15.00 | $155.49 | 114,500 | — | — |
| 2003-07-30 | $14.96 | $155.07 | 103,700 | — | — |
| 2003-07-29 | $15.05 | $156.00 | 134,500 | — | — |
| 2003-07-28 | $15.14 | $156.94 | 137,300 | — | — |
| 2003-07-25 | $15.14 | $156.94 | 66,100 | — | — |
| 2003-07-24 | $15.01 | $155.59 | 60,800 | — | — |
| 2003-07-23 | $15.00 | $155.49 | 67,500 | — | — |
| 2003-07-22 | $14.95 | $154.97 | 71,300 | — | — |
| 2003-07-21 | $14.91 | $154.55 | 97,400 | — | — |
| 2003-07-18 | $15.00 | $155.49 | 103,600 | — | — |
| 2003-07-17 | $14.93 | $154.76 | 66,600 | — | — |
| 2003-07-16 | $15.10 | $156.52 | 90,200 | — | — |
| 2003-07-15 | $15.20 | $157.56 | 71,700 | — | — |
| 2003-07-14 | $15.25 | $158.08 | 72,200 | — | — |
| 2003-07-11 | $15.11 | $156.63 | 84,200 | — | — |
| 2003-07-10 | $15.01 | $155.59 | 103,000 | — | — |
| 2003-07-09 | $15.22 | $157.77 | 82,700 | — | — |
| 2003-07-08 | $15.23 | $157.87 | 86,900 | — | — |
| 2003-07-07 | $15.13 | $156.83 | 112,200 | — | — |
| 2003-07-03 | $14.91 | $154.55 | 29,100 | — | — |
| 2003-07-02 | $15.04 | $155.90 | 89,400 | — | — |
| 2003-07-01 | $14.88 | $154.24 | 71,400 | — | — |
| 2003-06-30 | $14.78 | $153.21 | 121,300 | — | — |
| 2003-06-27 | $14.79 | $153.31 | 120,100 | — | — |
| 2003-06-26 | $14.87 | $154.14 | 80,100 | — | — |
| 2003-06-25 | $14.79 | $153.31 | 85,100 | — | — |
| 2003-06-24 | $14.90 | $154.45 | 108,600 | — | — |
| 2003-06-23 | $14.84 | $153.83 | 146,600 | — | — |
| 2003-06-20 | $15.05 | $156.00 | 71,000 | — | — |
| 2003-06-19 | $15.04 | $155.90 | 66,400 | — | — |
| 2003-06-18 | $15.23 | $157.87 | 79,300 | — | — |
| 2003-06-17 | $15.23 | $157.87 | 85,800 | — | — |
| 2003-06-16 | $15.22 | $157.77 | 81,500 | — | — |
| 2003-06-13 | $14.90 | $154.45 | 71,600 | — | — |
| 2003-06-12 | $15.08 | $155.90 | 79,300 | — | — |
| 2003-06-11 | $15.06 | $155.69 | 96,100 | — | — |
| 2003-06-10 | $14.89 | $153.94 | 51,900 | — | — |
| 2003-06-09 | $14.82 | $153.21 | 70,100 | — | — |
| 2003-06-06 | $14.97 | $154.76 | 146,700 | — | — |
| 2003-06-05 | $15.00 | $155.07 | 69,900 | — | — |
| 2003-06-04 | $14.99 | $154.97 | 90,200 | — | — |
| 2003-06-03 | $14.77 | $152.70 | 68,400 | — | — |
| 2003-06-02 | $14.76 | $152.59 | 110,800 | — | — |
| 2003-05-30 | $14.71 | $152.08 | 88,500 | — | — |
| 2003-05-29 | $14.43 | $149.18 | 64,600 | — | — |
| 2003-05-28 | $14.52 | $150.11 | 85,800 | — | — |
| 2003-05-27 | $14.49 | $149.80 | 126,200 | — | — |
| 2003-05-23 | $14.18 | $146.60 | 80,600 | — | — |
| 2003-05-22 | $14.19 | $146.70 | 150,700 | — | — |
| 2003-05-21 | $14.07 | $145.46 | 109,800 | — | — |
| 2003-05-20 | $14.10 | $145.77 | 136,100 | — | — |
| 2003-05-19 | $14.17 | $146.49 | 84,700 | — | — |
| 2003-05-16 | $14.53 | $150.21 | 89,600 | — | — |
| 2003-05-15 | $14.49 | $149.80 | 137,300 | — | — |
| 2003-05-14 | $14.43 | $149.18 | 90,500 | — | — |
| 2003-05-13 | $14.48 | $149.70 | 109,400 | — | — |
| 2003-05-12 | $14.61 | $151.04 | 120,100 | — | — |
| 2003-05-09 | $14.32 | $148.04 | 83,800 | — | — |
| 2003-05-08 | $14.15 | $146.29 | 69,500 | — | — |
| 2003-05-07 | $14.28 | $147.63 | 90,900 | — | — |
| 2003-05-06 | $14.29 | $147.73 | 77,000 | — | — |
| 2003-05-05 | $14.12 | $145.98 | 103,400 | — | — |
| 2003-05-02 | $14.15 | $146.29 | 107,400 | — | — |
| 2003-05-01 | $13.98 | $144.53 | 85,300 | — | — |
| 2003-04-30 | $13.95 | $144.22 | 89,300 | — | — |
| 2003-04-29 | $13.97 | $144.43 | 62,900 | — | — |
| 2003-04-28 | $13.93 | $144.01 | 92,800 | — | — |
| 2003-04-25 | $13.70 | $141.63 | 82,200 | — | — |
| 2003-04-24 | $13.93 | $144.01 | 58,800 | — | — |
| 2003-04-23 | $13.93 | $144.01 | 40,600 | — | — |
| 2003-04-22 | $13.81 | $142.77 | 55,500 | — | — |
| 2003-04-21 | $13.58 | $140.39 | 81,100 | — | — |
| 2003-04-17 | $13.69 | $141.53 | 56,600 | — | — |
| 2003-04-16 | $13.45 | $139.05 | 51,500 | — | — |
| 2003-04-15 | $13.55 | $140.08 | 92,500 | — | — |
| 2003-04-14 | $13.50 | $139.57 | 79,700 | — | — |
| 2003-04-11 | $13.21 | $136.57 | 33,400 | — | — |
| 2003-04-10 | $13.29 | $137.39 | 63,700 | — | — |
| 2003-04-09 | $13.22 | $136.67 | 85,900 | — | — |
| 2003-04-08 | $13.31 | $137.60 | 68,900 | — | — |
| 2003-04-07 | $13.40 | $138.53 | 96,800 | — | — |
| 2003-04-04 | $13.28 | $137.29 | 80,300 | — | — |
| 2003-04-03 | $13.29 | $137.39 | 120,400 | — | — |
| 2003-04-02 | $13.29 | $137.39 | 97,000 | — | — |
| 2003-04-01 | $12.93 | $133.67 | 51,400 | — | — |
| 2003-03-31 | $12.81 | $132.43 | 78,700 | — | — |
| 2003-03-28 | $13.00 | $134.40 | 110,700 | — | — |
| 2003-03-27 | $13.15 | $135.95 | 75,400 | — | — |
| 2003-03-26 | $13.20 | $136.46 | 103,300 | — | — |
| 2003-03-25 | $13.17 | $136.15 | 59,500 | — | — |
| 2003-03-24 | $13.06 | $135.02 | 131,900 | — | — |
| 2003-03-21 | $13.44 | $138.95 | 113,000 | — | — |
| 2003-03-20 | $13.18 | $136.26 | 108,100 | — | — |
| 2003-03-19 | $13.15 | $135.95 | 141,100 | — | — |
| 2003-03-18 | $13.02 | $134.60 | 100,700 | — | — |
| 2003-03-17 | $12.99 | $134.29 | 211,300 | — | — |
| 2003-03-14 | $12.58 | $130.05 | 287,400 | — | — |
| 2003-03-13 | $12.64 | $130.16 | 1,586,900 | — | — |
| 2003-03-12 | $12.27 | $126.35 | 191,100 | — | — |
| 2003-03-11 | $12.27 | $126.35 | 176,700 | — | — |
| 2003-03-10 | $12.32 | $126.86 | 85,500 | — | — |
| 2003-03-07 | $12.57 | $129.44 | 94,800 | — | — |
| 2003-03-06 | $12.54 | $129.13 | 156,500 | — | — |
| 2003-03-05 | $12.67 | $130.47 | 100,100 | — | — |
| 2003-03-04 | $12.60 | $129.75 | 127,800 | — | — |
| 2003-03-03 | $12.76 | $131.39 | 121,100 | — | — |
| 2003-02-28 | $12.81 | $131.91 | 72,000 | — | — |
| 2003-02-27 | $12.80 | $131.81 | 110,500 | — | — |
| 2003-02-26 | $12.70 | $130.78 | 69,300 | — | — |
| 2003-02-25 | $12.77 | $131.50 | 111,800 | — | — |
| 2003-02-24 | $12.71 | $130.88 | 88,100 | — | — |
| 2003-02-21 | $12.85 | $132.32 | 88,800 | — | — |
| 2003-02-20 | $12.77 | $131.50 | 73,700 | — | — |
| 2003-02-19 | $12.81 | $131.91 | 102,500 | — | — |
| 2003-02-18 | $12.82 | $132.01 | 96,200 | — | — |
| 2003-02-14 | $12.65 | $130.26 | 150,200 | — | — |
| 2003-02-13 | $12.36 | $127.28 | 164,400 | — | — |
| 2003-02-12 | $12.45 | $128.20 | 138,100 | — | — |
| 2003-02-11 | $12.62 | $129.95 | 108,300 | — | — |
| 2003-02-10 | $12.74 | $131.19 | 92,600 | — | — |
| 2003-02-07 | $12.70 | $130.78 | 110,000 | — | — |
| 2003-02-06 | $12.92 | $133.04 | 111,800 | — | — |
| 2003-02-05 | $13.01 | $133.97 | 96,000 | — | — |
| 2003-02-04 | $13.08 | $134.69 | 100,300 | — | — |
| 2003-02-03 | $13.20 | $135.92 | 65,900 | — | — |
| 2003-01-31 | $13.10 | $134.90 | 71,400 | — | — |
| 2003-01-30 | $13.03 | $134.17 | 90,200 | — | — |
| 2003-01-29 | $13.23 | $136.23 | 100,400 | — | — |
| 2003-01-28 | $13.15 | $135.41 | 131,400 | — | — |
| 2003-01-27 | $12.96 | $133.45 | 153,000 | — | — |
| 2003-01-24 | $13.30 | $136.95 | 137,300 | — | — |
| 2003-01-23 | $13.61 | $140.15 | 90,500 | — | — |
| 2003-01-22 | $13.44 | $138.40 | 137,500 | — | — |
| 2003-01-21 | $13.55 | $139.53 | 118,400 | — | — |
| 2003-01-17 | $13.79 | $142.00 | 74,700 | — | — |
| 2003-01-16 | $13.96 | $143.75 | 193,200 | — | — |
| 2003-01-15 | $13.98 | $143.96 | 169,600 | — | — |
| 2003-01-14 | $14.11 | $145.30 | 131,100 | — | — |
| 2003-01-13 | $14.09 | $145.09 | 124,300 | — | — |
| 2003-01-10 | $14.11 | $145.30 | 137,900 | — | — |
| 2003-01-09 | $14.08 | $144.99 | 134,700 | — | — |
| 2003-01-08 | $13.84 | $142.52 | 132,800 | — | — |
| 2003-01-07 | $13.98 | $143.96 | 77,700 | — | — |
| 2003-01-06 | $14.02 | $144.37 | 130,600 | — | — |
| 2003-01-03 | $13.70 | $141.07 | 85,000 | — | — |
| 2003-01-02 | $13.67 | $140.76 | 110,400 | — | — |