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 | $19.20 | $58.24 | 416,200 | — | — |
| 2003-12-30 | $19.37 | $58.75 | 405,900 | — | — |
| 2003-12-29 | $19.19 | $58.21 | 435,600 | — | — |
| 2003-12-26 | $19.15 | $58.09 | 90,600 | — | — |
| 2003-12-24 | $19.22 | $58.30 | 178,400 | — | — |
| 2003-12-23 | $19.18 | $58.18 | 327,700 | — | — |
| 2003-12-22 | $19.29 | $58.51 | 249,500 | — | — |
| 2003-12-19 | $19.20 | $58.24 | 313,900 | — | — |
| 2003-12-18 | $18.96 | $57.51 | 343,000 | — | — |
| 2003-12-17 | $19.03 | $57.72 | 258,500 | — | — |
| 2003-12-16 | $19.26 | $58.42 | 257,500 | — | — |
| 2003-12-15 | $18.97 | $57.54 | 336,400 | — | — |
| 2003-12-12 | $19.30 | $58.54 | 282,800 | — | — |
| 2003-12-11 | $19.29 | $58.51 | 507,900 | — | — |
| 2003-12-10 | $18.99 | $57.60 | 583,100 | — | — |
| 2003-12-09 | $18.98 | $57.57 | 272,500 | — | — |
| 2003-12-08 | $18.93 | $57.42 | 270,900 | — | — |
| 2003-12-05 | $18.75 | $56.87 | 292,100 | — | — |
| 2003-12-04 | $18.71 | $56.75 | 303,500 | — | — |
| 2003-12-03 | $18.96 | $57.51 | 597,000 | — | — |
| 2003-12-02 | $18.80 | $57.02 | 456,000 | — | — |
| 2003-12-01 | $18.90 | $57.33 | 501,300 | — | — |
| 2003-11-28 | $18.45 | $55.96 | 158,500 | — | — |
| 2003-11-26 | $18.50 | $56.11 | 207,400 | — | — |
| 2003-11-25 | $18.40 | $55.81 | 410,300 | — | — |
| 2003-11-24 | $18.30 | $55.51 | 311,100 | — | — |
| 2003-11-21 | $18.14 | $55.02 | 259,600 | — | — |
| 2003-11-20 | $18.05 | $54.75 | 411,100 | — | — |
| 2003-11-19 | $18.28 | $55.45 | 612,300 | — | — |
| 2003-11-18 | $18.25 | $55.36 | 411,700 | — | — |
| 2003-11-17 | $18.28 | $55.45 | 342,400 | — | — |
| 2003-11-14 | $18.14 | $55.02 | 285,900 | — | — |
| 2003-11-13 | $18.22 | $55.27 | 210,300 | — | — |
| 2003-11-12 | $18.24 | $55.33 | 260,700 | — | — |
| 2003-11-11 | $17.98 | $54.54 | 288,000 | — | — |
| 2003-11-10 | $17.98 | $54.54 | 407,500 | — | — |
| 2003-11-07 | $17.97 | $54.51 | 407,000 | — | — |
| 2003-11-06 | $17.85 | $54.14 | 453,500 | — | — |
| 2003-11-05 | $17.82 | $54.05 | 349,800 | — | — |
| 2003-11-04 | $17.80 | $53.99 | 278,700 | — | — |
| 2003-11-03 | $17.95 | $54.45 | 557,600 | — | — |
| 2003-10-31 | $17.45 | $52.93 | 526,200 | — | — |
| 2003-10-30 | $17.64 | $53.51 | 626,400 | — | — |
| 2003-10-29 | $17.62 | $53.45 | 463,300 | — | — |
| 2003-10-28 | $17.60 | $53.39 | 879,400 | — | — |
| 2003-10-27 | $17.90 | $54.30 | 704,800 | — | — |
| 2003-10-24 | $17.51 | $53.11 | 223,400 | — | — |
| 2003-10-23 | $17.68 | $53.63 | 281,600 | — | — |
| 2003-10-22 | $17.79 | $53.96 | 268,500 | — | — |
| 2003-10-21 | $18.20 | $55.20 | 280,100 | — | — |
| 2003-10-20 | $18.24 | $55.33 | 270,300 | — | — |
| 2003-10-17 | $18.30 | $55.51 | 600,400 | — | — |
| 2003-10-16 | $18.29 | $55.48 | 434,900 | — | — |
| 2003-10-15 | $18.32 | $55.57 | 372,500 | — | — |
| 2003-10-14 | $18.69 | $55.83 | 536,200 | — | — |
| 2003-10-13 | $18.60 | $55.56 | 120,700 | — | — |
| 2003-10-10 | $18.53 | $55.35 | 237,400 | — | — |
| 2003-10-09 | $18.61 | $55.59 | 328,800 | — | — |
| 2003-10-08 | $18.54 | $55.38 | 249,000 | — | — |
| 2003-10-07 | $18.49 | $55.23 | 289,100 | — | — |
| 2003-10-06 | $18.70 | $55.86 | 446,200 | — | — |
| 2003-10-03 | $18.43 | $55.05 | 445,900 | — | — |
| 2003-10-02 | $18.32 | $54.72 | 481,700 | — | — |
| 2003-10-01 | $18.32 | $54.72 | 311,200 | — | — |
| 2003-09-30 | $18.31 | $54.69 | 631,500 | — | — |
| 2003-09-29 | $18.12 | $54.12 | 307,600 | — | — |
| 2003-09-26 | $18.05 | $53.92 | 705,000 | — | — |
| 2003-09-25 | $18.05 | $53.92 | 434,700 | — | — |
| 2003-09-24 | $18.00 | $53.77 | 207,100 | — | — |
| 2003-09-23 | $18.11 | $54.09 | 257,300 | — | — |
| 2003-09-22 | $18.05 | $53.92 | 283,700 | — | — |
| 2003-09-19 | $18.00 | $53.77 | 909,800 | — | — |
| 2003-09-18 | $17.97 | $53.68 | 462,900 | — | — |
| 2003-09-17 | $17.87 | $53.38 | 279,500 | — | — |
| 2003-09-16 | $17.98 | $53.71 | 204,000 | — | — |
| 2003-09-15 | $18.06 | $53.95 | 443,300 | — | — |
| 2003-09-12 | $18.23 | $54.45 | 231,700 | — | — |
| 2003-09-11 | $18.10 | $54.06 | 233,100 | — | — |
| 2003-09-10 | $18.00 | $53.77 | 357,700 | — | — |
| 2003-09-09 | $18.30 | $54.66 | 747,700 | — | — |
| 2003-09-08 | $18.41 | $54.99 | 316,200 | — | — |
| 2003-09-05 | $18.43 | $55.05 | 770,400 | — | — |
| 2003-09-04 | $18.73 | $55.95 | 196,700 | — | — |
| 2003-09-03 | $18.89 | $56.42 | 296,900 | — | — |
| 2003-09-02 | $18.74 | $55.98 | 622,000 | — | — |
| 2003-08-29 | $18.32 | $54.72 | 230,500 | — | — |
| 2003-08-28 | $18.16 | $54.24 | 314,500 | — | — |
| 2003-08-27 | $18.20 | $54.36 | 328,800 | — | — |
| 2003-08-26 | $17.94 | $53.59 | 216,100 | — | — |
| 2003-08-25 | $17.71 | $52.90 | 283,800 | — | — |
| 2003-08-22 | $17.87 | $53.38 | 947,200 | — | — |
| 2003-08-21 | $18.08 | $54.00 | 290,000 | — | — |
| 2003-08-20 | $17.97 | $53.68 | 230,900 | — | — |
| 2003-08-19 | $17.90 | $53.47 | 362,600 | — | — |
| 2003-08-18 | $17.89 | $53.44 | 336,400 | — | — |
| 2003-08-15 | $17.67 | $52.78 | 292,800 | — | — |
| 2003-08-14 | $17.89 | $53.44 | 409,600 | — | — |
| 2003-08-13 | $18.00 | $53.77 | 133,100 | — | — |
| 2003-08-12 | $18.15 | $54.21 | 180,700 | — | — |
| 2003-08-11 | $18.14 | $54.18 | 631,100 | — | — |
| 2003-08-08 | $18.05 | $53.92 | 619,300 | — | — |
| 2003-08-07 | $18.09 | $54.03 | 306,000 | — | — |
| 2003-08-06 | $18.10 | $54.06 | 452,000 | — | — |
| 2003-08-05 | $18.11 | $54.09 | 567,900 | — | — |
| 2003-08-04 | $18.12 | $54.12 | 550,800 | — | — |
| 2003-08-01 | $18.10 | $54.06 | 573,400 | — | — |
| 2003-07-31 | $18.03 | $53.86 | 507,800 | — | — |
| 2003-07-30 | $18.48 | $55.20 | 592,500 | — | — |
| 2003-07-29 | $18.43 | $55.05 | 598,800 | — | — |
| 2003-07-28 | $17.84 | $53.29 | 368,300 | — | — |
| 2003-07-25 | $17.92 | $53.53 | 413,700 | — | — |
| 2003-07-24 | $17.85 | $53.32 | 379,200 | — | — |
| 2003-07-23 | $17.54 | $52.39 | 137,300 | — | — |
| 2003-07-22 | $17.73 | $52.96 | 178,300 | — | — |
| 2003-07-21 | $17.50 | $52.27 | 234,300 | — | — |
| 2003-07-18 | $17.75 | $53.02 | 400,200 | — | — |
| 2003-07-17 | $17.44 | $52.09 | 288,600 | — | — |
| 2003-07-16 | $17.93 | $53.56 | 427,600 | — | — |
| 2003-07-15 | $18.05 | $53.06 | 247,500 | — | — |
| 2003-07-14 | $17.99 | $52.89 | 285,300 | — | — |
| 2003-07-11 | $17.82 | $52.39 | 266,000 | — | — |
| 2003-07-10 | $17.58 | $51.68 | 277,600 | — | — |
| 2003-07-09 | $17.98 | $52.86 | 229,700 | — | — |
| 2003-07-08 | $17.89 | $52.59 | 218,400 | — | — |
| 2003-07-07 | $18.00 | $52.92 | 606,500 | — | — |
| 2003-07-03 | $17.91 | $52.65 | 192,200 | — | — |
| 2003-07-02 | $17.76 | $52.21 | 305,500 | — | — |
| 2003-07-01 | $17.59 | $51.71 | 451,100 | — | — |
| 2003-06-30 | $17.22 | $50.62 | 392,900 | — | — |
| 2003-06-27 | $17.13 | $50.36 | 220,300 | — | — |
| 2003-06-26 | $17.23 | $50.65 | 309,300 | — | — |
| 2003-06-25 | $17.10 | $50.27 | 451,100 | — | — |
| 2003-06-24 | $17.06 | $50.15 | 504,600 | — | — |
| 2003-06-23 | $16.90 | $49.68 | 328,300 | — | — |
| 2003-06-20 | $16.99 | $49.95 | 914,100 | — | — |
| 2003-06-19 | $16.94 | $49.80 | 304,200 | — | — |
| 2003-06-18 | $17.05 | $50.12 | 297,800 | — | — |
| 2003-06-17 | $17.07 | $50.18 | 280,500 | — | — |
| 2003-06-16 | $17.30 | $50.86 | 463,000 | — | — |
| 2003-06-13 | $16.93 | $49.77 | 355,300 | — | — |
| 2003-06-12 | $17.17 | $50.48 | 384,400 | — | — |
| 2003-06-11 | $17.46 | $51.33 | 259,500 | — | — |
| 2003-06-10 | $17.43 | $51.24 | 240,200 | — | — |
| 2003-06-09 | $17.20 | $50.57 | 594,500 | — | — |
| 2003-06-06 | $17.28 | $50.80 | 605,700 | — | — |
| 2003-06-05 | $17.15 | $50.42 | 358,200 | — | — |
| 2003-06-04 | $17.20 | $50.57 | 480,900 | — | — |
| 2003-06-03 | $17.16 | $50.45 | 358,000 | — | — |
| 2003-06-02 | $17.18 | $50.51 | 293,500 | — | — |
| 2003-05-30 | $17.10 | $50.27 | 367,500 | — | — |
| 2003-05-29 | $16.91 | $49.71 | 504,000 | — | — |
| 2003-05-28 | $17.16 | $50.45 | 607,500 | — | — |
| 2003-05-27 | $17.50 | $51.45 | 313,200 | — | — |
| 2003-05-23 | $17.43 | $51.24 | 454,900 | — | — |
| 2003-05-22 | $17.40 | $51.15 | 430,700 | — | — |
| 2003-05-21 | $17.35 | $51.01 | 494,200 | — | — |
| 2003-05-20 | $17.54 | $51.56 | 363,300 | — | — |
| 2003-05-19 | $17.49 | $51.42 | 419,400 | — | — |
| 2003-05-16 | $17.67 | $51.95 | 379,700 | — | — |
| 2003-05-15 | $17.49 | $51.42 | 347,800 | — | — |
| 2003-05-14 | $17.36 | $51.04 | 288,800 | — | — |
| 2003-05-13 | $17.41 | $51.18 | 409,200 | — | — |
| 2003-05-12 | $17.48 | $51.39 | 208,600 | — | — |
| 2003-05-09 | $17.41 | $51.18 | 460,500 | — | — |
| 2003-05-08 | $17.25 | $50.71 | 296,100 | — | — |
| 2003-05-07 | $17.10 | $50.27 | 538,800 | — | — |
| 2003-05-06 | $17.18 | $50.51 | 509,600 | — | — |
| 2003-05-05 | $17.07 | $50.18 | 311,300 | — | — |
| 2003-05-02 | $16.96 | $49.86 | 383,800 | — | — |
| 2003-05-01 | $16.87 | $49.59 | 791,800 | — | — |
| 2003-04-30 | $16.69 | $49.07 | 658,100 | — | — |
| 2003-04-29 | $16.63 | $48.89 | 427,700 | — | — |
| 2003-04-28 | $16.75 | $49.24 | 354,000 | — | — |
| 2003-04-25 | $16.78 | $49.33 | 672,500 | — | — |
| 2003-04-24 | $16.97 | $49.89 | 1,376,400 | — | — |
| 2003-04-23 | $16.97 | $49.89 | 500,400 | — | — |
| 2003-04-22 | $17.00 | $49.98 | 402,300 | — | — |
| 2003-04-21 | $16.90 | $49.68 | 231,600 | — | — |
| 2003-04-17 | $16.85 | $49.54 | 355,000 | — | — |
| 2003-04-16 | $16.75 | $49.24 | 472,200 | — | — |
| 2003-04-15 | $16.56 | $48.68 | 258,800 | — | — |
| 2003-04-14 | $16.50 | $48.51 | 207,400 | — | — |
| 2003-04-11 | $16.11 | $47.36 | 218,400 | — | — |
| 2003-04-10 | $16.32 | $47.98 | 279,600 | — | — |
| 2003-04-09 | $16.43 | $48.30 | 271,000 | — | — |
| 2003-04-08 | $16.55 | $47.82 | 259,900 | — | — |
| 2003-04-07 | $16.65 | $48.11 | 336,000 | — | — |
| 2003-04-04 | $16.35 | $47.24 | 231,200 | — | — |
| 2003-04-03 | $16.50 | $47.67 | 200,300 | — | — |
| 2003-04-02 | $16.61 | $47.99 | 275,300 | — | — |
| 2003-04-01 | $16.30 | $47.09 | 321,400 | — | — |
| 2003-03-31 | $15.98 | $46.17 | 492,200 | — | — |
| 2003-03-28 | $16.06 | $46.40 | 126,800 | — | — |
| 2003-03-27 | $16.15 | $46.66 | 298,500 | — | — |
| 2003-03-26 | $16.23 | $46.89 | 403,700 | — | — |
| 2003-03-25 | $16.11 | $46.55 | 433,300 | — | — |
| 2003-03-24 | $16.05 | $46.37 | 404,600 | — | — |
| 2003-03-21 | $16.73 | $48.34 | 431,100 | — | — |
| 2003-03-20 | $16.30 | $47.09 | 310,400 | — | — |
| 2003-03-19 | $16.10 | $46.52 | 207,800 | — | — |
| 2003-03-18 | $15.79 | $45.62 | 206,100 | — | — |
| 2003-03-17 | $15.79 | $45.62 | 293,000 | — | — |
| 2003-03-14 | $15.67 | $45.27 | 253,000 | — | — |
| 2003-03-13 | $15.48 | $44.72 | 193,400 | — | — |
| 2003-03-12 | $15.30 | $44.20 | 276,000 | — | — |
| 2003-03-11 | $15.34 | $44.32 | 216,200 | — | — |
| 2003-03-10 | $15.49 | $44.75 | 258,100 | — | — |
| 2003-03-07 | $15.75 | $45.50 | 438,000 | — | — |
| 2003-03-06 | $15.67 | $45.27 | 202,700 | — | — |
| 2003-03-05 | $15.67 | $45.27 | 200,600 | — | — |
| 2003-03-04 | $15.60 | $45.07 | 380,200 | — | — |
| 2003-03-03 | $15.72 | $45.42 | 270,600 | — | — |
| 2003-02-28 | $15.57 | $44.98 | 239,600 | — | — |
| 2003-02-27 | $15.68 | $45.30 | 305,600 | — | — |
| 2003-02-26 | $15.53 | $44.87 | 216,600 | — | — |
| 2003-02-25 | $15.65 | $45.22 | 264,300 | — | — |
| 2003-02-24 | $15.40 | $44.49 | 181,600 | — | — |
| 2003-02-21 | $15.73 | $45.45 | 543,800 | — | — |
| 2003-02-20 | $15.57 | $44.98 | 381,100 | — | — |
| 2003-02-19 | $15.44 | $44.61 | 452,900 | — | — |
| 2003-02-18 | $15.25 | $44.06 | 304,300 | — | — |
| 2003-02-14 | $15.22 | $43.97 | 402,100 | — | — |
| 2003-02-13 | $15.39 | $44.46 | 179,900 | — | — |
| 2003-02-12 | $15.34 | $44.32 | 295,600 | — | — |
| 2003-02-11 | $15.44 | $44.61 | 695,300 | — | — |
| 2003-02-10 | $15.85 | $45.79 | 227,100 | — | — |
| 2003-02-07 | $15.70 | $45.36 | 227,800 | — | — |
| 2003-02-06 | $15.85 | $45.79 | 230,200 | — | — |
| 2003-02-05 | $15.79 | $45.62 | 371,700 | — | — |
| 2003-02-04 | $15.85 | $45.79 | 209,500 | — | — |
| 2003-02-03 | $15.80 | $45.65 | 325,200 | — | — |
| 2003-01-31 | $15.99 | $46.20 | 768,400 | — | — |
| 2003-01-30 | $15.78 | $45.59 | 576,100 | — | — |
| 2003-01-29 | $15.88 | $45.88 | 749,600 | — | — |
| 2003-01-28 | $15.69 | $45.33 | 1,216,300 | — | — |
| 2003-01-27 | $15.75 | $45.50 | 5,350,900 | — | — |
| 2003-01-24 | $15.65 | $45.22 | 2,090,300 | — | — |
| 2003-01-23 | $15.42 | $44.55 | 515,100 | — | — |
| 2003-01-22 | $15.48 | $44.72 | 496,300 | — | — |
| 2003-01-21 | $15.55 | $44.93 | 303,800 | — | — |
| 2003-01-17 | $15.48 | $44.72 | 485,600 | — | — |
| 2003-01-16 | $15.70 | $45.36 | 291,700 | — | — |
| 2003-01-15 | $15.85 | $45.79 | 661,000 | — | — |
| 2003-01-14 | $16.22 | $46.06 | 1,770,100 | — | — |
| 2003-01-13 | $16.10 | $45.72 | 312,300 | — | — |
| 2003-01-10 | $16.14 | $45.83 | 158,900 | — | — |
| 2003-01-09 | $16.22 | $46.06 | 251,400 | — | — |
| 2003-01-08 | $16.11 | $45.75 | 120,900 | — | — |
| 2003-01-07 | $16.29 | $46.26 | 312,700 | — | — |
| 2003-01-06 | $16.48 | $46.80 | 383,800 | — | — |
| 2003-01-03 | $16.26 | $46.17 | 357,500 | — | — |
| 2003-01-02 | $16.12 | $45.78 | 1,018,200 | — | — |