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
- 1980-03-18 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 | $20.18 | $30.72 | 33,400 | — | — |
| 2003-12-30 | $20.12 | $30.62 | 18,400 | — | — |
| 2003-12-29 | $20.13 | $30.63 | 15,200 | — | — |
| 2003-12-26 | $20.00 | $30.44 | 5,000 | — | — |
| 2003-12-24 | $20.00 | $30.44 | 0 | — | — |
| 2003-12-23 | $20.00 | $30.44 | 33,400 | — | — |
| 2003-12-22 | $19.75 | $30.06 | 6,000 | — | — |
| 2003-12-19 | $19.52 | $29.71 | 11,600 | — | — |
| 2003-12-18 | $19.76 | $30.08 | 16,000 | — | — |
| 2003-12-17 | $19.73 | $30.02 | 13,400 | — | — |
| 2003-12-16 | $20.05 | $30.52 | 7,000 | — | — |
| 2003-12-15 | $19.67 | $29.95 | 21,600 | — | — |
| 2003-12-12 | $20.08 | $30.56 | 11,800 | — | — |
| 2003-12-11 | $20.07 | $30.55 | 19,800 | — | — |
| 2003-12-10 | $20.05 | $30.37 | 30,800 | — | — |
| 2003-12-09 | $19.90 | $30.13 | 12,400 | — | — |
| 2003-12-08 | $19.53 | $29.58 | 7,800 | — | — |
| 2003-12-05 | $19.77 | $29.94 | 6,600 | — | — |
| 2003-12-04 | $20.12 | $30.47 | 12,600 | — | — |
| 2003-12-03 | $19.84 | $30.05 | 19,000 | — | — |
| 2003-12-02 | $20.21 | $30.60 | 12,200 | — | — |
| 2003-12-01 | $20.25 | $30.67 | 29,600 | — | — |
| 2003-11-28 | $19.92 | $30.17 | 15,200 | — | — |
| 2003-11-26 | $20.00 | $30.29 | 38,800 | — | — |
| 2003-11-25 | $19.97 | $30.24 | 23,600 | — | — |
| 2003-11-24 | $19.88 | $30.10 | 34,800 | — | — |
| 2003-11-21 | $19.80 | $29.98 | 10,400 | — | — |
| 2003-11-20 | $19.50 | $29.54 | 7,200 | — | — |
| 2003-11-19 | $19.78 | $29.96 | 13,200 | — | — |
| 2003-11-18 | $19.36 | $29.32 | 12,800 | — | — |
| 2003-11-17 | $19.96 | $30.22 | 35,400 | — | — |
| 2003-11-14 | $20.00 | $30.29 | 11,400 | — | — |
| 2003-11-13 | $19.96 | $30.22 | 19,000 | — | — |
| 2003-11-12 | $20.01 | $30.31 | 33,600 | — | — |
| 2003-11-11 | $20.13 | $30.49 | 6,400 | — | — |
| 2003-11-10 | $20.07 | $30.39 | 17,000 | — | — |
| 2003-11-07 | $20.04 | $30.35 | 10,800 | — | — |
| 2003-11-06 | $20.23 | $30.63 | 6,000 | — | — |
| 2003-11-05 | $20.20 | $30.59 | 5,000 | — | — |
| 2003-11-04 | $20.17 | $30.55 | 24,800 | — | — |
| 2003-11-03 | $20.15 | $30.52 | 24,200 | — | — |
| 2003-10-31 | $19.80 | $29.99 | 33,400 | — | — |
| 2003-10-30 | $19.65 | $29.75 | 14,000 | — | — |
| 2003-10-29 | $19.92 | $30.18 | 27,800 | — | — |
| 2003-10-28 | $19.64 | $29.74 | 14,400 | — | — |
| 2003-10-27 | $19.08 | $28.90 | 5,600 | — | — |
| 2003-10-24 | $19.33 | $29.27 | 12,400 | — | — |
| 2003-10-23 | $19.17 | $29.04 | 4,600 | — | — |
| 2003-10-22 | $19.23 | $29.12 | 29,200 | — | — |
| 2003-10-21 | $19.50 | $29.53 | 54,600 | — | — |
| 2003-10-20 | $19.25 | $29.15 | 22,800 | — | — |
| 2003-10-17 | $18.50 | $28.02 | 5,600 | — | — |
| 2003-10-16 | $19.16 | $29.02 | 6,000 | — | — |
| 2003-10-15 | $19.40 | $29.38 | 18,200 | — | — |
| 2003-10-14 | $19.45 | $29.46 | 40,800 | — | — |
| 2003-10-13 | $19.13 | $28.96 | 22,000 | — | — |
| 2003-10-10 | $18.20 | $27.56 | 9,400 | — | — |
| 2003-10-09 | $18.74 | $28.38 | 12,400 | — | — |
| 2003-10-08 | $18.56 | $28.11 | 11,200 | — | — |
| 2003-10-07 | $18.90 | $28.62 | 13,600 | — | — |
| 2003-10-06 | $19.15 | $28.99 | 14,800 | — | — |
| 2003-10-03 | $19.00 | $28.78 | 11,000 | — | — |
| 2003-10-02 | $18.98 | $28.74 | 10,800 | — | — |
| 2003-10-01 | $18.89 | $28.61 | 25,200 | — | — |
| 2003-09-30 | $18.16 | $27.50 | 44,800 | — | — |
| 2003-09-29 | $18.29 | $27.69 | 40,200 | — | — |
| 2003-09-26 | $17.97 | $27.21 | 40,000 | — | — |
| 2003-09-25 | $18.13 | $27.45 | 75,200 | — | — |
| 2003-09-24 | $18.20 | $27.56 | 24,400 | — | — |
| 2003-09-23 | $18.32 | $27.75 | 35,000 | — | — |
| 2003-09-22 | $18.33 | $27.75 | 28,600 | — | — |
| 2003-09-19 | $19.17 | $29.04 | 28,000 | — | — |
| 2003-09-18 | $19.10 | $28.93 | 28,200 | — | — |
| 2003-09-17 | $19.47 | $29.48 | 54,000 | — | — |
| 2003-09-16 | $19.50 | $29.53 | 20,600 | — | — |
| 2003-09-15 | $19.41 | $29.39 | 30,400 | — | — |
| 2003-09-12 | $19.10 | $28.93 | 9,400 | — | — |
| 2003-09-11 | $18.56 | $28.11 | 7,000 | — | — |
| 2003-09-10 | $18.09 | $27.40 | 13,400 | — | — |
| 2003-09-09 | $19.61 | $29.70 | 12,800 | — | — |
| 2003-09-08 | $19.65 | $29.76 | 26,800 | — | — |
| 2003-09-05 | $19.53 | $29.57 | 49,000 | — | — |
| 2003-09-04 | $20.20 | $30.59 | 13,600 | — | — |
| 2003-09-03 | $20.20 | $30.59 | 32,800 | — | — |
| 2003-09-02 | $19.92 | $30.18 | 40,400 | — | — |
| 2003-08-29 | $19.72 | $29.86 | 16,600 | — | — |
| 2003-08-28 | $19.75 | $29.91 | 14,800 | — | — |
| 2003-08-27 | $19.89 | $30.12 | 13,400 | — | — |
| 2003-08-26 | $19.55 | $29.47 | 20,000 | — | — |
| 2003-08-25 | $19.84 | $29.91 | 50,400 | — | — |
| 2003-08-22 | $19.11 | $28.80 | 20,200 | — | — |
| 2003-08-21 | $19.45 | $29.32 | 9,200 | — | — |
| 2003-08-20 | $19.45 | $29.32 | 48,600 | — | — |
| 2003-08-19 | $19.09 | $28.77 | 33,600 | — | — |
| 2003-08-18 | $18.50 | $27.89 | 29,000 | — | — |
| 2003-08-15 | $18.03 | $27.17 | 5,000 | — | — |
| 2003-08-14 | $18.13 | $27.32 | 400 | — | — |
| 2003-08-13 | $18.08 | $27.24 | 3,800 | — | — |
| 2003-08-12 | $18.10 | $27.28 | 24,600 | — | — |
| 2003-08-11 | $18.05 | $27.20 | 21,000 | — | — |
| 2003-08-08 | $18.08 | $27.26 | 43,600 | — | — |
| 2003-08-07 | $17.50 | $26.38 | 36,000 | — | — |
| 2003-08-06 | $16.86 | $25.40 | 85,200 | — | — |
| 2003-08-05 | $16.53 | $24.91 | 22,000 | — | — |
| 2003-08-04 | $16.62 | $25.05 | 47,200 | — | — |
| 2003-08-01 | $16.62 | $25.04 | 93,200 | — | — |
| 2003-07-31 | $16.58 | $24.98 | 7,600 | — | — |
| 2003-07-30 | $16.44 | $24.78 | 4,400 | — | — |
| 2003-07-29 | $16.36 | $24.66 | 1,200 | — | — |
| 2003-07-28 | $16.50 | $24.88 | 10,000 | — | — |
| 2003-07-25 | $16.38 | $24.69 | 9,600 | — | — |
| 2003-07-24 | $16.51 | $24.88 | 4,800 | — | — |
| 2003-07-23 | $16.43 | $24.76 | 3,800 | — | — |
| 2003-07-22 | $16.46 | $24.81 | 29,000 | — | — |
| 2003-07-21 | $16.30 | $24.57 | 6,800 | — | — |
| 2003-07-18 | $16.31 | $24.57 | 3,200 | — | — |
| 2003-07-17 | $16.36 | $24.66 | 9,600 | — | — |
| 2003-07-16 | $16.50 | $24.88 | 14,400 | — | — |
| 2003-07-15 | $16.50 | $24.87 | 23,000 | — | — |
| 2003-07-14 | $16.52 | $24.90 | 10,200 | — | — |
| 2003-07-11 | $16.50 | $24.87 | 47,200 | — | — |
| 2003-07-10 | $16.51 | $24.89 | 9,000 | — | — |
| 2003-07-09 | $16.52 | $24.90 | 20,800 | — | — |
| 2003-07-08 | $16.50 | $24.87 | 47,000 | — | — |
| 2003-07-07 | $16.50 | $24.87 | 12,400 | — | — |
| 2003-07-03 | $16.50 | $24.87 | 5,600 | — | — |
| 2003-07-02 | $16.63 | $25.06 | 10,200 | — | — |
| 2003-07-01 | $16.62 | $25.05 | 14,000 | — | — |
| 2003-06-30 | $16.08 | $24.23 | 16,200 | — | — |
| 2003-06-27 | $16.59 | $25.00 | 50,200 | — | — |
| 2003-06-26 | $16.50 | $24.87 | 5,200 | — | — |
| 2003-06-25 | $16.00 | $24.12 | 4,800 | — | — |
| 2003-06-24 | $16.09 | $24.26 | 12,000 | — | — |
| 2003-06-23 | $15.74 | $23.72 | 15,000 | — | — |
| 2003-06-20 | $16.36 | $24.65 | 5,600 | — | — |
| 2003-06-19 | $16.25 | $24.48 | 4,200 | — | — |
| 2003-06-18 | $16.33 | $24.61 | 21,800 | — | — |
| 2003-06-17 | $16.50 | $24.87 | 31,400 | — | — |
| 2003-06-16 | $16.50 | $24.87 | 42,800 | — | — |
| 2003-06-13 | $16.29 | $24.54 | 9,600 | — | — |
| 2003-06-12 | $16.48 | $24.84 | 6,000 | — | — |
| 2003-06-11 | $16.38 | $24.68 | 19,400 | — | — |
| 2003-06-10 | $16.30 | $24.57 | 20,800 | — | — |
| 2003-06-09 | $16.03 | $24.16 | 28,200 | — | — |
| 2003-06-06 | $16.09 | $24.25 | 18,800 | — | — |
| 2003-06-05 | $16.17 | $24.37 | 30,600 | — | — |
| 2003-06-04 | $16.38 | $24.68 | 14,200 | — | — |
| 2003-06-03 | $16.33 | $24.61 | 9,200 | — | — |
| 2003-06-02 | $15.95 | $24.04 | 6,400 | — | — |
| 2003-05-30 | $16.25 | $24.48 | 11,400 | — | — |
| 2003-05-29 | $15.70 | $23.66 | 33,200 | — | — |
| 2003-05-28 | $16.30 | $24.43 | 6,800 | — | — |
| 2003-05-27 | $16.23 | $24.32 | 3,600 | — | — |
| 2003-05-23 | $16.07 | $24.08 | 15,000 | — | — |
| 2003-05-22 | $15.91 | $23.83 | 10,400 | — | — |
| 2003-05-21 | $16.13 | $24.17 | 20,600 | — | — |
| 2003-05-20 | $16.43 | $24.63 | 5,600 | — | — |
| 2003-05-19 | $16.47 | $24.68 | 6,800 | — | — |
| 2003-05-16 | $16.90 | $25.32 | 13,200 | — | — |
| 2003-05-15 | $16.71 | $25.04 | 20,800 | — | — |
| 2003-05-14 | $16.58 | $24.85 | 25,200 | — | — |
| 2003-05-13 | $16.42 | $24.60 | 17,200 | — | — |
| 2003-05-12 | $16.34 | $24.49 | 18,000 | — | — |
| 2003-05-09 | $16.00 | $23.98 | 22,600 | — | — |
| 2003-05-08 | $15.97 | $23.93 | 17,400 | — | — |
| 2003-05-07 | $16.50 | $24.73 | 10,600 | — | — |
| 2003-05-06 | $17.06 | $25.56 | 14,400 | — | — |
| 2003-05-05 | $16.78 | $25.14 | 3,400 | — | — |
| 2003-05-02 | $17.25 | $25.85 | 38,400 | — | — |
| 2003-05-01 | $16.44 | $24.64 | 37,400 | — | — |
| 2003-04-30 | $16.09 | $24.11 | 3,200 | — | — |
| 2003-04-29 | $16.17 | $24.24 | 12,600 | — | — |
| 2003-04-28 | $16.13 | $24.16 | 13,400 | — | — |
| 2003-04-25 | $15.68 | $23.50 | 1,400 | — | — |
| 2003-04-24 | $16.05 | $24.05 | 25,600 | — | — |
| 2003-04-23 | $15.86 | $23.77 | 7,800 | — | — |
| 2003-04-22 | $15.49 | $23.20 | 15,600 | — | — |
| 2003-04-21 | $15.03 | $22.52 | 10,200 | — | — |
| 2003-04-17 | $15.11 | $22.64 | 3,800 | — | — |
| 2003-04-16 | $14.97 | $22.43 | 3,000 | — | — |
| 2003-04-15 | $15.08 | $22.60 | 16,800 | — | — |
| 2003-04-14 | $15.02 | $22.51 | 23,200 | — | — |
| 2003-04-11 | $14.91 | $22.34 | 8,800 | — | — |
| 2003-04-10 | $15.43 | $23.12 | 7,200 | — | — |
| 2003-04-09 | $15.53 | $23.27 | 5,200 | — | — |
| 2003-04-08 | $15.61 | $23.38 | 9,400 | — | — |
| 2003-04-07 | $15.71 | $23.53 | 10,600 | — | — |
| 2003-04-04 | $15.02 | $22.50 | 34,400 | — | — |
| 2003-04-03 | $14.66 | $21.97 | 4,200 | — | — |
| 2003-04-02 | $14.86 | $22.27 | 15,200 | — | — |
| 2003-04-01 | $14.90 | $22.33 | 10,200 | — | — |
| 2003-03-31 | $14.90 | $22.33 | 10,800 | — | — |
| 2003-03-28 | $15.22 | $22.80 | 1,600 | — | — |
| 2003-03-27 | $15.22 | $22.80 | 10,800 | — | — |
| 2003-03-26 | $15.58 | $23.34 | 12,200 | — | — |
| 2003-03-25 | $15.85 | $23.74 | 20,000 | — | — |
| 2003-03-24 | $15.15 | $22.70 | 4,000 | — | — |
| 2003-03-21 | $15.32 | $22.96 | 35,400 | — | — |
| 2003-03-20 | $15.26 | $22.87 | 4,600 | — | — |
| 2003-03-19 | $15.06 | $22.57 | 20,800 | — | — |
| 2003-03-18 | $15.05 | $22.55 | 8,800 | — | — |
| 2003-03-17 | $15.17 | $22.72 | 18,800 | — | — |
| 2003-03-14 | $14.81 | $22.19 | 13,000 | — | — |
| 2003-03-13 | $14.60 | $21.87 | 5,400 | — | — |
| 2003-03-12 | $14.56 | $21.81 | 16,200 | — | — |
| 2003-03-11 | $14.46 | $21.66 | 11,600 | — | — |
| 2003-03-10 | $14.50 | $21.72 | 6,000 | — | — |
| 2003-03-07 | $14.65 | $21.95 | 13,000 | — | — |
| 2003-03-06 | $14.58 | $21.85 | 25,200 | — | — |
| 2003-03-05 | $14.69 | $22.01 | 5,200 | — | — |
| 2003-03-04 | $14.72 | $22.06 | 6,600 | — | — |
| 2003-03-03 | $14.99 | $22.46 | 10,400 | — | — |
| 2003-02-28 | $14.84 | $22.24 | 9,000 | — | — |
| 2003-02-27 | $15.10 | $22.62 | 4,000 | — | — |
| 2003-02-26 | $14.73 | $21.92 | 6,600 | — | — |
| 2003-02-25 | $14.69 | $21.87 | 8,800 | — | — |
| 2003-02-24 | $15.01 | $22.34 | 36,800 | — | — |
| 2003-02-21 | $15.85 | $23.60 | 70,000 | — | — |
| 2003-02-20 | $15.66 | $23.31 | 2,600 | — | — |
| 2003-02-19 | $15.55 | $23.15 | 7,200 | — | — |
| 2003-02-18 | $15.81 | $23.54 | 6,600 | — | — |
| 2003-02-14 | $15.32 | $22.80 | 6,000 | — | — |
| 2003-02-13 | $15.00 | $22.33 | 7,200 | — | — |
| 2003-02-12 | $15.20 | $22.63 | 11,000 | — | — |
| 2003-02-11 | $15.05 | $22.41 | 10,800 | — | — |
| 2003-02-10 | $14.75 | $21.95 | 16,200 | — | — |
| 2003-02-07 | $14.33 | $21.33 | 19,800 | — | — |
| 2003-02-06 | $14.57 | $21.69 | 20,200 | — | — |
| 2003-02-05 | $14.56 | $21.67 | 11,400 | — | — |
| 2003-02-04 | $14.50 | $21.59 | 21,400 | — | — |
| 2003-02-03 | $14.85 | $22.11 | 8,200 | — | — |
| 2003-01-31 | $15.18 | $22.60 | 7,000 | — | — |
| 2003-01-30 | $15.29 | $22.77 | 8,000 | — | — |
| 2003-01-29 | $15.45 | $23.00 | 13,800 | — | — |
| 2003-01-28 | $15.63 | $23.27 | 8,600 | — | — |
| 2003-01-27 | $15.38 | $22.90 | 6,800 | — | — |
| 2003-01-24 | $15.40 | $22.93 | 11,600 | — | — |
| 2003-01-23 | $16.37 | $24.37 | 4,200 | — | — |
| 2003-01-22 | $16.09 | $23.96 | 8,200 | — | — |
| 2003-01-21 | $16.24 | $24.17 | 13,800 | — | — |
| 2003-01-17 | $16.14 | $24.02 | 10,600 | — | — |
| 2003-01-16 | $16.53 | $24.61 | 14,200 | — | — |
| 2003-01-15 | $16.55 | $24.64 | 47,800 | — | — |
| 2003-01-14 | $15.75 | $23.44 | 12,400 | — | — |
| 2003-01-13 | $15.50 | $23.08 | 19,000 | — | — |
| 2003-01-10 | $15.88 | $23.64 | 5,800 | — | — |
| 2003-01-09 | $15.86 | $23.61 | 12,400 | — | — |
| 2003-01-08 | $16.17 | $24.08 | 13,600 | — | — |
| 2003-01-07 | $16.39 | $24.40 | 27,600 | — | — |
| 2003-01-06 | $16.82 | $25.04 | 21,600 | — | — |
| 2003-01-03 | $16.75 | $24.94 | 22,800 | — | — |
| 2003-01-02 | $16.99 | $25.29 | 42,600 | — | — |