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 | $23.77 | $34.36 | 41,200 | — | — |
| 2003-12-30 | $24.15 | $34.91 | 45,000 | — | — |
| 2003-12-29 | $24.05 | $34.75 | 85,800 | — | — |
| 2003-12-26 | $23.97 | $34.65 | 26,200 | — | — |
| 2003-12-24 | $23.82 | $34.42 | 19,000 | — | — |
| 2003-12-23 | $24.06 | $34.78 | 134,800 | — | — |
| 2003-12-22 | $24.00 | $34.68 | 94,200 | — | — |
| 2003-12-19 | $24.15 | $34.90 | 59,800 | — | — |
| 2003-12-18 | $24.68 | $35.67 | 45,000 | — | — |
| 2003-12-17 | $24.46 | $35.35 | 58,600 | — | — |
| 2003-12-16 | $24.38 | $35.24 | 85,800 | — | — |
| 2003-12-15 | $24.42 | $35.30 | 85,400 | — | — |
| 2003-12-12 | $24.95 | $36.06 | 105,800 | — | — |
| 2003-12-11 | $25.00 | $36.13 | 90,600 | — | — |
| 2003-12-10 | $24.23 | $35.02 | 57,800 | — | — |
| 2003-12-09 | $24.39 | $35.10 | 105,600 | — | — |
| 2003-12-08 | $24.77 | $35.65 | 92,000 | — | — |
| 2003-12-05 | $24.25 | $34.90 | 83,200 | — | — |
| 2003-12-04 | $24.38 | $35.08 | 56,600 | — | — |
| 2003-12-03 | $24.38 | $35.09 | 87,200 | — | — |
| 2003-12-02 | $24.37 | $35.07 | 91,600 | — | — |
| 2003-12-01 | $24.43 | $35.16 | 74,200 | — | — |
| 2003-11-28 | $24.34 | $35.04 | 88,800 | — | — |
| 2003-11-26 | $24.42 | $35.14 | 45,000 | — | — |
| 2003-11-25 | $24.49 | $35.25 | 54,800 | — | — |
| 2003-11-24 | $24.88 | $35.80 | 73,400 | — | — |
| 2003-11-21 | $24.49 | $35.25 | 48,400 | — | — |
| 2003-11-20 | $23.90 | $34.39 | 71,600 | — | — |
| 2003-11-19 | $24.21 | $34.84 | 60,400 | — | — |
| 2003-11-18 | $24.06 | $34.63 | 46,000 | — | — |
| 2003-11-17 | $24.22 | $34.86 | 72,200 | — | — |
| 2003-11-14 | $24.25 | $34.90 | 97,400 | — | — |
| 2003-11-13 | $24.80 | $35.69 | 64,800 | — | — |
| 2003-11-12 | $25.25 | $36.35 | 70,200 | — | — |
| 2003-11-11 | $25.05 | $36.05 | 30,200 | — | — |
| 2003-11-10 | $25.00 | $35.98 | 72,400 | — | — |
| 2003-11-07 | $25.64 | $36.90 | 37,800 | — | — |
| 2003-11-06 | $25.75 | $37.05 | 39,000 | — | — |
| 2003-11-05 | $25.40 | $36.56 | 62,200 | — | — |
| 2003-11-04 | $25.46 | $36.63 | 26,000 | — | — |
| 2003-11-03 | $25.50 | $36.70 | 62,600 | — | — |
| 2003-10-31 | $25.08 | $36.09 | 60,000 | — | — |
| 2003-10-30 | $25.61 | $36.85 | 67,200 | — | — |
| 2003-10-29 | $25.50 | $36.69 | 71,600 | — | — |
| 2003-10-28 | $25.22 | $36.30 | 52,200 | — | — |
| 2003-10-27 | $24.51 | $35.28 | 59,200 | — | — |
| 2003-10-24 | $24.54 | $35.31 | 46,000 | — | — |
| 2003-10-23 | $24.23 | $34.86 | 78,400 | — | — |
| 2003-10-22 | $24.32 | $34.99 | 96,600 | — | — |
| 2003-10-21 | $25.04 | $36.03 | 44,800 | — | — |
| 2003-10-20 | $25.18 | $36.25 | 72,800 | — | — |
| 2003-10-17 | $25.11 | $36.14 | 116,000 | — | — |
| 2003-10-16 | $25.38 | $36.52 | 67,600 | — | — |
| 2003-10-15 | $25.20 | $36.26 | 44,400 | — | — |
| 2003-10-14 | $25.64 | $36.90 | 154,400 | — | — |
| 2003-10-13 | $25.00 | $35.98 | 96,000 | — | — |
| 2003-10-10 | $24.72 | $35.58 | 168,800 | — | — |
| 2003-10-09 | $24.82 | $35.72 | 121,600 | — | — |
| 2003-10-08 | $24.41 | $35.12 | 49,200 | — | — |
| 2003-10-07 | $24.56 | $35.35 | 64,400 | — | — |
| 2003-10-06 | $24.75 | $35.62 | 95,800 | — | — |
| 2003-10-03 | $24.25 | $34.90 | 46,800 | — | — |
| 2003-10-02 | $24.14 | $34.73 | 24,800 | — | — |
| 2003-10-01 | $24.23 | $34.86 | 72,600 | — | — |
| 2003-09-30 | $23.58 | $33.94 | 37,800 | — | — |
| 2003-09-29 | $23.88 | $34.36 | 49,200 | — | — |
| 2003-09-26 | $23.52 | $33.85 | 40,800 | — | — |
| 2003-09-25 | $23.68 | $34.09 | 57,200 | — | — |
| 2003-09-24 | $24.00 | $34.54 | 39,400 | — | — |
| 2003-09-23 | $24.17 | $34.78 | 96,000 | — | — |
| 2003-09-22 | $24.16 | $34.76 | 44,600 | — | — |
| 2003-09-19 | $24.30 | $34.96 | 65,600 | — | — |
| 2003-09-18 | $24.38 | $35.08 | 43,200 | — | — |
| 2003-09-17 | $24.53 | $35.30 | 104,400 | — | — |
| 2003-09-16 | $24.70 | $35.55 | 355,600 | — | — |
| 2003-09-15 | $24.50 | $35.27 | 81,600 | — | — |
| 2003-09-12 | $24.33 | $35.02 | 62,000 | — | — |
| 2003-09-11 | $24.12 | $34.71 | 64,000 | — | — |
| 2003-09-10 | $24.00 | $34.53 | 57,400 | — | — |
| 2003-09-09 | $24.28 | $34.79 | 40,200 | — | — |
| 2003-09-08 | $24.58 | $35.22 | 41,400 | — | — |
| 2003-09-05 | $24.05 | $34.46 | 66,600 | — | — |
| 2003-09-04 | $24.18 | $34.66 | 68,600 | — | — |
| 2003-09-03 | $24.00 | $34.40 | 127,400 | — | — |
| 2003-09-02 | $24.00 | $34.39 | 87,600 | — | — |
| 2003-08-29 | $23.79 | $34.09 | 43,400 | — | — |
| 2003-08-28 | $23.84 | $34.18 | 166,000 | — | — |
| 2003-08-27 | $23.83 | $34.15 | 102,400 | — | — |
| 2003-08-26 | $23.73 | $34.00 | 119,400 | — | — |
| 2003-08-25 | $23.75 | $34.04 | 103,000 | — | — |
| 2003-08-22 | $23.75 | $34.04 | 85,000 | — | — |
| 2003-08-21 | $24.03 | $34.44 | 107,000 | — | — |
| 2003-08-20 | $23.67 | $33.92 | 42,800 | — | — |
| 2003-08-19 | $23.50 | $33.68 | 87,600 | — | — |
| 2003-08-18 | $23.49 | $33.66 | 106,000 | — | — |
| 2003-08-15 | $23.20 | $33.24 | 39,400 | — | — |
| 2003-08-14 | $23.08 | $33.09 | 21,400 | — | — |
| 2003-08-13 | $22.95 | $32.89 | 29,800 | — | — |
| 2003-08-12 | $22.65 | $32.46 | 210,200 | — | — |
| 2003-08-11 | $22.50 | $32.25 | 101,000 | — | — |
| 2003-08-08 | $22.52 | $32.28 | 64,600 | — | — |
| 2003-08-07 | $22.41 | $32.11 | 59,200 | — | — |
| 2003-08-06 | $22.45 | $32.17 | 26,000 | — | — |
| 2003-08-05 | $22.32 | $31.98 | 58,000 | — | — |
| 2003-08-04 | $22.50 | $32.25 | 59,400 | — | — |
| 2003-08-01 | $22.66 | $32.48 | 94,400 | — | — |
| 2003-07-31 | $23.07 | $33.06 | 208,000 | — | — |
| 2003-07-30 | $22.95 | $32.89 | 66,000 | — | — |
| 2003-07-29 | $22.96 | $32.91 | 76,400 | — | — |
| 2003-07-28 | $22.71 | $32.54 | 55,000 | — | — |
| 2003-07-25 | $22.78 | $32.64 | 112,600 | — | — |
| 2003-07-24 | $22.51 | $32.27 | 73,600 | — | — |
| 2003-07-23 | $22.41 | $32.11 | 23,400 | — | — |
| 2003-07-22 | $22.18 | $31.80 | 26,200 | — | — |
| 2003-07-21 | $22.17 | $31.78 | 93,200 | — | — |
| 2003-07-18 | $22.43 | $32.15 | 35,600 | — | — |
| 2003-07-17 | $22.06 | $31.61 | 44,400 | — | — |
| 2003-07-16 | $22.26 | $31.91 | 28,400 | — | — |
| 2003-07-15 | $22.15 | $31.74 | 171,200 | — | — |
| 2003-07-14 | $22.13 | $31.71 | 156,600 | — | — |
| 2003-07-11 | $22.08 | $31.65 | 102,800 | — | — |
| 2003-07-10 | $22.11 | $31.68 | 74,200 | — | — |
| 2003-07-09 | $22.14 | $31.73 | 116,000 | — | — |
| 2003-07-08 | $21.90 | $31.39 | 74,000 | — | — |
| 2003-07-07 | $21.75 | $31.17 | 98,600 | — | — |
| 2003-07-03 | $21.61 | $30.97 | 92,800 | — | — |
| 2003-07-02 | $21.80 | $31.24 | 142,200 | — | — |
| 2003-07-01 | $21.52 | $30.84 | 144,000 | — | — |
| 2003-06-30 | $21.23 | $30.43 | 65,000 | — | — |
| 2003-06-27 | $21.30 | $30.53 | 46,400 | — | — |
| 2003-06-26 | $21.50 | $30.82 | 52,000 | — | — |
| 2003-06-25 | $21.33 | $30.58 | 48,000 | — | — |
| 2003-06-24 | $21.42 | $30.70 | 42,800 | — | — |
| 2003-06-23 | $21.34 | $30.59 | 83,400 | — | — |
| 2003-06-20 | $21.69 | $31.09 | 70,400 | — | — |
| 2003-06-19 | $21.44 | $30.73 | 63,400 | — | — |
| 2003-06-18 | $21.71 | $31.12 | 67,000 | — | — |
| 2003-06-17 | $21.81 | $31.25 | 70,200 | — | — |
| 2003-06-16 | $21.56 | $30.90 | 58,800 | — | — |
| 2003-06-13 | $21.02 | $30.13 | 126,400 | — | — |
| 2003-06-12 | $21.00 | $30.09 | 36,600 | — | — |
| 2003-06-11 | $20.70 | $29.67 | 26,800 | — | — |
| 2003-06-10 | $20.88 | $29.92 | 56,600 | — | — |
| 2003-06-09 | $20.41 | $29.25 | 50,400 | — | — |
| 2003-06-06 | $21.20 | $30.38 | 36,000 | — | — |
| 2003-06-05 | $21.40 | $30.53 | 46,200 | — | — |
| 2003-06-04 | $21.07 | $30.05 | 65,800 | — | — |
| 2003-06-03 | $20.83 | $29.72 | 31,800 | — | — |
| 2003-06-02 | $20.82 | $29.70 | 54,600 | — | — |
| 2003-05-30 | $21.00 | $29.96 | 67,200 | — | — |
| 2003-05-29 | $20.32 | $28.99 | 57,000 | — | — |
| 2003-05-28 | $20.35 | $29.03 | 24,200 | — | — |
| 2003-05-27 | $20.66 | $29.47 | 97,400 | — | — |
| 2003-05-23 | $20.24 | $28.87 | 53,800 | — | — |
| 2003-05-22 | $19.79 | $28.23 | 25,000 | — | — |
| 2003-05-21 | $19.68 | $28.07 | 19,800 | — | — |
| 2003-05-20 | $19.70 | $28.10 | 14,800 | — | — |
| 2003-05-19 | $19.64 | $28.02 | 57,400 | — | — |
| 2003-05-16 | $20.17 | $28.77 | 85,000 | — | — |
| 2003-05-15 | $20.12 | $28.70 | 51,400 | — | — |
| 2003-05-14 | $19.98 | $28.50 | 42,800 | — | — |
| 2003-05-13 | $20.11 | $28.68 | 29,000 | — | — |
| 2003-05-12 | $20.00 | $28.53 | 17,200 | — | — |
| 2003-05-09 | $20.08 | $28.65 | 19,400 | — | — |
| 2003-05-08 | $20.06 | $28.62 | 37,600 | — | — |
| 2003-05-07 | $20.12 | $28.70 | 57,200 | — | — |
| 2003-05-06 | $19.97 | $28.49 | 53,600 | — | — |
| 2003-05-05 | $20.00 | $28.52 | 37,800 | — | — |
| 2003-05-02 | $19.92 | $28.42 | 88,200 | — | — |
| 2003-05-01 | $19.54 | $27.87 | 47,600 | — | — |
| 2003-04-30 | $19.78 | $28.21 | 44,800 | — | — |
| 2003-04-29 | $19.90 | $28.38 | 72,000 | — | — |
| 2003-04-28 | $20.00 | $28.54 | 115,600 | — | — |
| 2003-04-25 | $19.40 | $27.68 | 60,200 | — | — |
| 2003-04-24 | $19.11 | $27.25 | 44,000 | — | — |
| 2003-04-23 | $19.12 | $27.28 | 36,400 | — | — |
| 2003-04-22 | $19.12 | $27.28 | 57,000 | — | — |
| 2003-04-21 | $19.08 | $27.21 | 85,000 | — | — |
| 2003-04-17 | $18.78 | $26.78 | 33,200 | — | — |
| 2003-04-16 | $18.47 | $26.35 | 254,200 | — | — |
| 2003-04-15 | $18.40 | $26.24 | 111,200 | — | — |
| 2003-04-14 | $18.55 | $26.46 | 47,400 | — | — |
| 2003-04-11 | $18.41 | $26.26 | 58,000 | — | — |
| 2003-04-10 | $18.41 | $26.26 | 61,600 | — | — |
| 2003-04-09 | $18.55 | $26.46 | 55,200 | — | — |
| 2003-04-08 | $18.53 | $26.43 | 62,000 | — | — |
| 2003-04-07 | $18.38 | $26.21 | 336,600 | — | — |
| 2003-04-04 | $18.54 | $26.44 | 21,400 | — | — |
| 2003-04-03 | $18.48 | $26.36 | 142,200 | — | — |
| 2003-04-02 | $18.65 | $26.61 | 174,200 | — | — |
| 2003-04-01 | $18.88 | $26.93 | 107,400 | — | — |
| 2003-03-31 | $18.33 | $26.16 | 72,000 | — | — |
| 2003-03-28 | $18.77 | $26.78 | 27,800 | — | — |
| 2003-03-27 | $18.58 | $26.50 | 32,800 | — | — |
| 2003-03-26 | $18.66 | $26.61 | 58,600 | — | — |
| 2003-03-25 | $19.10 | $27.25 | 18,000 | — | — |
| 2003-03-24 | $18.94 | $27.02 | 15,400 | — | — |
| 2003-03-21 | $19.04 | $27.16 | 62,400 | — | — |
| 2003-03-20 | $19.07 | $27.20 | 20,600 | — | — |
| 2003-03-19 | $19.10 | $27.25 | 58,000 | — | — |
| 2003-03-18 | $19.06 | $27.19 | 96,800 | — | — |
| 2003-03-17 | $19.52 | $27.85 | 53,200 | — | — |
| 2003-03-14 | $18.91 | $26.97 | 20,800 | — | — |
| 2003-03-13 | $18.97 | $27.06 | 52,000 | — | — |
| 2003-03-12 | $18.86 | $26.90 | 73,000 | — | — |
| 2003-03-11 | $18.98 | $27.07 | 136,800 | — | — |
| 2003-03-10 | $18.95 | $27.03 | 65,000 | — | — |
| 2003-03-07 | $19.08 | $27.21 | 71,400 | — | — |
| 2003-03-06 | $18.90 | $26.82 | 66,000 | — | — |
| 2003-03-05 | $18.75 | $26.61 | 424,600 | — | — |
| 2003-03-04 | $18.38 | $26.07 | 22,200 | — | — |
| 2003-03-03 | $18.13 | $25.72 | 37,800 | — | — |
| 2003-02-28 | $18.45 | $26.17 | 29,000 | — | — |
| 2003-02-27 | $18.84 | $26.73 | 43,600 | — | — |
| 2003-02-26 | $18.70 | $26.53 | 25,800 | — | — |
| 2003-02-25 | $18.81 | $26.69 | 47,800 | — | — |
| 2003-02-24 | $18.43 | $26.15 | 23,400 | — | — |
| 2003-02-21 | $18.78 | $26.64 | 37,200 | — | — |
| 2003-02-20 | $18.52 | $26.28 | 16,800 | — | — |
| 2003-02-19 | $18.72 | $26.56 | 19,600 | — | — |
| 2003-02-18 | $18.64 | $26.45 | 27,000 | — | — |
| 2003-02-14 | $18.48 | $26.22 | 21,600 | — | — |
| 2003-02-13 | $18.39 | $26.10 | 38,400 | — | — |
| 2003-02-12 | $18.50 | $26.26 | 34,800 | — | — |
| 2003-02-11 | $18.66 | $26.48 | 40,600 | — | — |
| 2003-02-10 | $18.79 | $26.66 | 112,800 | — | — |
| 2003-02-07 | $18.68 | $26.51 | 43,400 | — | — |
| 2003-02-06 | $18.99 | $26.95 | 39,000 | — | — |
| 2003-02-05 | $18.91 | $26.83 | 18,800 | — | — |
| 2003-02-04 | $19.03 | $27.00 | 33,400 | — | — |
| 2003-02-03 | $19.09 | $27.10 | 52,000 | — | — |
| 2003-01-31 | $19.09 | $27.10 | 35,000 | — | — |
| 2003-01-30 | $19.42 | $27.55 | 32,400 | — | — |
| 2003-01-29 | $19.90 | $28.24 | 51,000 | — | — |
| 2003-01-28 | $19.85 | $28.17 | 53,200 | — | — |
| 2003-01-27 | $19.44 | $27.59 | 41,000 | — | — |
| 2003-01-24 | $19.45 | $27.60 | 49,000 | — | — |
| 2003-01-23 | $20.13 | $28.56 | 24,400 | — | — |
| 2003-01-22 | $20.24 | $28.72 | 32,000 | — | — |
| 2003-01-21 | $20.04 | $28.43 | 23,000 | — | — |
| 2003-01-17 | $20.20 | $28.66 | 56,800 | — | — |
| 2003-01-16 | $19.90 | $28.24 | 32,800 | — | — |
| 2003-01-15 | $19.71 | $27.97 | 45,600 | — | — |
| 2003-01-14 | $19.81 | $28.11 | 27,200 | — | — |
| 2003-01-13 | $19.49 | $27.66 | 37,800 | — | — |
| 2003-01-10 | $19.66 | $27.90 | 23,800 | — | — |
| 2003-01-09 | $19.57 | $27.77 | 30,600 | — | — |
| 2003-01-08 | $19.37 | $27.48 | 42,000 | — | — |
| 2003-01-07 | $19.22 | $27.27 | 61,600 | — | — |
| 2003-01-06 | $19.59 | $27.80 | 53,600 | — | — |
| 2003-01-03 | $19.33 | $27.42 | 37,400 | — | — |
| 2003-01-02 | $19.29 | $27.37 | 36,400 | — | — |