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
- 1985-02-20 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 | $17.01 | $39.23 | 10,500 | — | — |
| 2003-12-30 | $17.02 | $39.26 | 11,400 | — | — |
| 2003-12-29 | $17.00 | $39.21 | 6,400 | — | — |
| 2003-12-26 | $17.30 | $39.90 | 1,600 | — | — |
| 2003-12-24 | $17.30 | $39.90 | 800 | — | — |
| 2003-12-23 | $17.25 | $39.79 | 3,800 | — | — |
| 2003-12-22 | $17.15 | $39.56 | 4,200 | — | — |
| 2003-12-19 | $17.19 | $39.65 | 8,900 | — | — |
| 2003-12-18 | $17.10 | $39.44 | 9,600 | — | — |
| 2003-12-17 | $17.04 | $39.30 | 9,100 | — | — |
| 2003-12-16 | $17.24 | $39.76 | 16,100 | — | — |
| 2003-12-15 | $17.18 | $39.63 | 7,600 | — | — |
| 2003-12-12 | $17.38 | $40.09 | 4,500 | — | — |
| 2003-12-11 | $17.25 | $39.79 | 18,700 | — | — |
| 2003-12-10 | $17.05 | $39.33 | 3,900 | — | — |
| 2003-12-09 | $17.33 | $39.97 | 5,700 | — | — |
| 2003-12-08 | $17.47 | $40.30 | 20,900 | — | — |
| 2003-12-05 | $17.04 | $39.30 | 6,700 | — | — |
| 2003-12-04 | $17.04 | $39.30 | 7,400 | — | — |
| 2003-12-03 | $17.04 | $39.30 | 3,400 | — | — |
| 2003-12-02 | $17.34 | $40.00 | 17,900 | — | — |
| 2003-12-01 | $17.50 | $40.36 | 7,800 | — | — |
| 2003-11-28 | $17.20 | $39.67 | 8,600 | — | — |
| 2003-11-26 | $17.40 | $40.13 | 6,600 | — | — |
| 2003-11-25 | $17.32 | $39.95 | 10,300 | — | — |
| 2003-11-24 | $17.15 | $39.56 | 16,100 | — | — |
| 2003-11-21 | $17.04 | $39.30 | 6,700 | — | — |
| 2003-11-20 | $16.90 | $38.98 | 7,500 | — | — |
| 2003-11-19 | $17.10 | $39.44 | 41,600 | — | — |
| 2003-11-18 | $16.75 | $38.63 | 14,700 | — | — |
| 2003-11-17 | $16.69 | $38.50 | 13,300 | — | — |
| 2003-11-14 | $16.64 | $38.38 | 10,600 | — | — |
| 2003-11-13 | $16.69 | $38.50 | 9,700 | — | — |
| 2003-11-12 | $16.64 | $37.85 | 9,000 | — | — |
| 2003-11-11 | $16.59 | $37.74 | 2,900 | — | — |
| 2003-11-10 | $16.60 | $37.76 | 5,000 | — | — |
| 2003-11-07 | $16.52 | $37.58 | 15,100 | — | — |
| 2003-11-06 | $16.60 | $37.76 | 7,600 | — | — |
| 2003-11-05 | $16.60 | $37.76 | 3,000 | — | — |
| 2003-11-04 | $16.60 | $37.76 | 9,800 | — | — |
| 2003-11-03 | $16.60 | $37.76 | 4,600 | — | — |
| 2003-10-31 | $16.40 | $37.30 | 8,600 | — | — |
| 2003-10-30 | $16.42 | $37.35 | 3,300 | — | — |
| 2003-10-29 | $16.55 | $37.65 | 10,700 | — | — |
| 2003-10-28 | $16.60 | $37.76 | 5,900 | — | — |
| 2003-10-27 | $16.54 | $37.62 | 8,800 | — | — |
| 2003-10-24 | $16.23 | $36.92 | 6,000 | — | — |
| 2003-10-23 | $16.02 | $36.44 | 6,600 | — | — |
| 2003-10-22 | $16.10 | $36.62 | 10,200 | — | — |
| 2003-10-21 | $16.49 | $37.51 | 6,600 | — | — |
| 2003-10-20 | $16.20 | $36.85 | 16,400 | — | — |
| 2003-10-17 | $16.59 | $37.74 | 36,600 | — | — |
| 2003-10-16 | $15.68 | $35.67 | 6,400 | — | — |
| 2003-10-15 | $15.50 | $35.26 | 14,600 | — | — |
| 2003-10-14 | $15.50 | $35.26 | 11,100 | — | — |
| 2003-10-13 | $15.23 | $34.64 | 4,000 | — | — |
| 2003-10-10 | $15.24 | $34.67 | 13,200 | — | — |
| 2003-10-09 | $15.12 | $34.39 | 9,600 | — | — |
| 2003-10-08 | $15.10 | $34.35 | 15,200 | — | — |
| 2003-10-07 | $15.30 | $34.80 | 17,300 | — | — |
| 2003-10-06 | $15.00 | $34.12 | 2,200 | — | — |
| 2003-10-03 | $14.80 | $33.66 | 15,900 | — | — |
| 2003-10-02 | $14.95 | $34.01 | 8,900 | — | — |
| 2003-10-01 | $15.15 | $34.46 | 9,700 | — | — |
| 2003-09-30 | $15.07 | $34.28 | 15,000 | — | — |
| 2003-09-29 | $14.80 | $33.66 | 8,700 | — | — |
| 2003-09-26 | $15.00 | $34.12 | 3,000 | — | — |
| 2003-09-25 | $15.09 | $34.32 | 13,900 | — | — |
| 2003-09-24 | $15.06 | $34.26 | 6,500 | — | — |
| 2003-09-23 | $15.14 | $34.44 | 39,900 | — | — |
| 2003-09-22 | $15.05 | $34.23 | 5,500 | — | — |
| 2003-09-19 | $15.16 | $34.48 | 15,500 | — | — |
| 2003-09-18 | $15.38 | $34.98 | 4,700 | — | — |
| 2003-09-17 | $15.38 | $34.98 | 16,100 | — | — |
| 2003-09-16 | $15.25 | $34.69 | 11,200 | — | — |
| 2003-09-15 | $15.10 | $34.35 | 3,800 | — | — |
| 2003-09-12 | $15.25 | $34.69 | 7,800 | — | — |
| 2003-09-11 | $15.28 | $34.76 | 3,100 | — | — |
| 2003-09-10 | $15.12 | $34.39 | 19,700 | — | — |
| 2003-09-09 | $15.17 | $34.51 | 1,900 | — | — |
| 2003-09-08 | $15.21 | $34.60 | 5,300 | — | — |
| 2003-09-05 | $15.25 | $34.69 | 7,400 | — | — |
| 2003-09-04 | $15.35 | $34.92 | 8,500 | — | — |
| 2003-09-03 | $15.27 | $34.73 | 7,500 | — | — |
| 2003-09-02 | $15.17 | $34.51 | 14,600 | — | — |
| 2003-08-29 | $15.20 | $34.57 | 2,300 | — | — |
| 2003-08-28 | $15.05 | $34.23 | 27,400 | — | — |
| 2003-08-27 | $15.29 | $34.78 | 5,600 | — | — |
| 2003-08-26 | $15.26 | $34.71 | 2,100 | — | — |
| 2003-08-25 | $15.27 | $34.73 | 2,600 | — | — |
| 2003-08-22 | $15.00 | $34.12 | 6,700 | — | — |
| 2003-08-21 | $15.32 | $34.85 | 5,900 | — | — |
| 2003-08-20 | $15.20 | $34.57 | 4,600 | — | — |
| 2003-08-19 | $15.33 | $34.87 | 3,500 | — | — |
| 2003-08-18 | $15.34 | $34.89 | 5,600 | — | — |
| 2003-08-15 | $15.38 | $34.98 | 2,900 | — | — |
| 2003-08-14 | $15.39 | $35.01 | 6,500 | — | — |
| 2003-08-13 | $15.26 | $34.71 | 4,400 | — | — |
| 2003-08-12 | $15.40 | $34.51 | 5,100 | — | — |
| 2003-08-11 | $15.24 | $34.15 | 1,200 | — | — |
| 2003-08-08 | $15.16 | $33.97 | 4,700 | — | — |
| 2003-08-07 | $15.15 | $33.95 | 8,600 | — | — |
| 2003-08-06 | $14.79 | $33.14 | 6,400 | — | — |
| 2003-08-05 | $14.34 | $32.14 | 11,800 | — | — |
| 2003-08-04 | $14.65 | $32.83 | 4,700 | — | — |
| 2003-08-01 | $14.91 | $33.41 | 10,600 | — | — |
| 2003-07-31 | $15.18 | $34.02 | 5,100 | — | — |
| 2003-07-30 | $15.39 | $34.49 | 3,900 | — | — |
| 2003-07-29 | $15.45 | $34.62 | 6,400 | — | — |
| 2003-07-28 | $15.34 | $34.38 | 7,600 | — | — |
| 2003-07-25 | $15.18 | $34.02 | 2,800 | — | — |
| 2003-07-24 | $14.96 | $33.53 | 9,400 | — | — |
| 2003-07-23 | $15.10 | $33.84 | 10,400 | — | — |
| 2003-07-22 | $15.14 | $33.93 | 5,100 | — | — |
| 2003-07-21 | $15.36 | $34.42 | 12,600 | — | — |
| 2003-07-18 | $15.75 | $35.30 | 3,500 | — | — |
| 2003-07-17 | $15.50 | $34.74 | 6,100 | — | — |
| 2003-07-16 | $15.87 | $35.56 | 1,900 | — | — |
| 2003-07-15 | $15.95 | $35.74 | 6,500 | — | — |
| 2003-07-14 | $15.95 | $35.74 | 4,800 | — | — |
| 2003-07-11 | $15.75 | $35.30 | 6,400 | — | — |
| 2003-07-10 | $15.90 | $35.63 | 13,600 | — | — |
| 2003-07-09 | $16.30 | $36.53 | 21,500 | — | — |
| 2003-07-08 | $15.45 | $34.62 | 15,600 | — | — |
| 2003-07-07 | $15.45 | $34.62 | 8,000 | — | — |
| 2003-07-03 | $15.46 | $34.65 | 9,200 | — | — |
| 2003-07-02 | $15.92 | $35.68 | 16,000 | — | — |
| 2003-07-01 | $15.32 | $34.33 | 22,200 | — | — |
| 2003-06-30 | $15.16 | $33.97 | 115,800 | — | — |
| 2003-06-27 | $15.92 | $35.68 | 19,400 | — | — |
| 2003-06-26 | $16.40 | $36.75 | 9,000 | — | — |
| 2003-06-25 | $16.80 | $37.65 | 12,500 | — | — |
| 2003-06-24 | $16.45 | $36.86 | 8,900 | — | — |
| 2003-06-23 | $16.48 | $36.93 | 18,200 | — | — |
| 2003-06-20 | $16.49 | $36.95 | 9,800 | — | — |
| 2003-06-19 | $16.49 | $36.95 | 8,500 | — | — |
| 2003-06-18 | $16.51 | $37.00 | 26,600 | — | — |
| 2003-06-17 | $16.78 | $37.60 | 15,700 | — | — |
| 2003-06-16 | $16.38 | $36.71 | 18,600 | — | — |
| 2003-06-13 | $16.01 | $35.88 | 26,200 | — | — |
| 2003-06-12 | $16.09 | $36.06 | 4,700 | — | — |
| 2003-06-11 | $15.99 | $35.83 | 6,800 | — | — |
| 2003-06-10 | $15.98 | $35.81 | 12,000 | — | — |
| 2003-06-09 | $16.09 | $36.06 | 5,300 | — | — |
| 2003-06-06 | $16.19 | $36.28 | 10,700 | — | — |
| 2003-06-05 | $15.99 | $35.83 | 4,200 | — | — |
| 2003-06-04 | $16.10 | $36.08 | 6,700 | — | — |
| 2003-06-03 | $16.14 | $36.17 | 5,600 | — | — |
| 2003-06-02 | $16.23 | $36.37 | 10,400 | — | — |
| 2003-05-30 | $15.85 | $35.52 | 17,400 | — | — |
| 2003-05-29 | $15.10 | $33.84 | 8,800 | — | — |
| 2003-05-28 | $15.55 | $34.85 | 14,300 | — | — |
| 2003-05-27 | $15.40 | $34.51 | 8,700 | — | — |
| 2003-05-23 | $15.15 | $33.95 | 9,700 | — | — |
| 2003-05-22 | $15.17 | $34.00 | 19,100 | — | — |
| 2003-05-21 | $15.20 | $34.06 | 15,900 | — | — |
| 2003-05-20 | $15.25 | $34.18 | 26,100 | — | — |
| 2003-05-19 | $15.35 | $34.40 | 4,200 | — | — |
| 2003-05-16 | $15.34 | $34.38 | 1,400 | — | — |
| 2003-05-15 | $15.31 | $34.31 | 34,700 | — | — |
| 2003-05-14 | $15.34 | $34.38 | 13,200 | — | — |
| 2003-05-13 | $15.24 | $34.15 | 4,700 | — | — |
| 2003-05-12 | $14.90 | $32.89 | 5,400 | — | — |
| 2003-05-09 | $14.75 | $32.56 | 7,100 | — | — |
| 2003-05-08 | $14.66 | $32.36 | 8,600 | — | — |
| 2003-05-07 | $14.74 | $32.53 | 7,800 | — | — |
| 2003-05-06 | $14.90 | $32.89 | 17,500 | — | — |
| 2003-05-05 | $14.40 | $31.78 | 4,200 | — | — |
| 2003-05-02 | $14.30 | $31.56 | 7,500 | — | — |
| 2003-05-01 | $14.12 | $31.16 | 7,700 | — | — |
| 2003-04-30 | $14.13 | $31.19 | 11,400 | — | — |
| 2003-04-29 | $14.10 | $31.12 | 2,900 | — | — |
| 2003-04-28 | $14.14 | $31.21 | 7,200 | — | — |
| 2003-04-25 | $14.11 | $31.14 | 5,200 | — | — |
| 2003-04-24 | $14.13 | $31.19 | 5,500 | — | — |
| 2003-04-23 | $14.14 | $31.21 | 9,600 | — | — |
| 2003-04-22 | $14.05 | $31.01 | 10,500 | — | — |
| 2003-04-21 | $14.14 | $31.21 | 15,300 | — | — |
| 2003-04-17 | $14.14 | $31.21 | 2,300 | — | — |
| 2003-04-16 | $14.15 | $31.23 | 2,400 | — | — |
| 2003-04-15 | $14.13 | $31.19 | 9,800 | — | — |
| 2003-04-14 | $14.14 | $31.21 | 5,100 | — | — |
| 2003-04-11 | $14.15 | $31.23 | 1,600 | — | — |
| 2003-04-10 | $14.14 | $31.21 | 6,700 | — | — |
| 2003-04-09 | $14.15 | $31.23 | 1,000 | — | — |
| 2003-04-08 | $14.15 | $31.23 | 3,600 | — | — |
| 2003-04-07 | $14.15 | $31.23 | 6,400 | — | — |
| 2003-04-04 | $14.14 | $31.21 | 2,700 | — | — |
| 2003-04-03 | $14.17 | $31.28 | 11,300 | — | — |
| 2003-04-02 | $14.16 | $31.25 | 8,500 | — | — |
| 2003-04-01 | $14.16 | $31.25 | 10,400 | — | — |
| 2003-03-31 | $14.00 | $30.90 | 4,300 | — | — |
| 2003-03-28 | $14.16 | $31.25 | 2,800 | — | — |
| 2003-03-27 | $14.12 | $31.16 | 7,300 | — | — |
| 2003-03-26 | $14.03 | $30.97 | 4,100 | — | — |
| 2003-03-25 | $14.16 | $31.25 | 5,000 | — | — |
| 2003-03-24 | $14.17 | $31.28 | 8,700 | — | — |
| 2003-03-21 | $14.40 | $31.78 | 16,800 | — | — |
| 2003-03-20 | $14.35 | $31.67 | 4,700 | — | — |
| 2003-03-19 | $14.41 | $31.80 | 9,300 | — | — |
| 2003-03-18 | $14.27 | $31.50 | 8,700 | — | — |
| 2003-03-17 | $14.09 | $31.10 | 11,700 | — | — |
| 2003-03-14 | $14.01 | $30.92 | 4,900 | — | — |
| 2003-03-13 | $14.01 | $30.92 | 5,400 | — | — |
| 2003-03-12 | $13.91 | $30.70 | 15,600 | — | — |
| 2003-03-11 | $13.85 | $30.57 | 9,100 | — | — |
| 2003-03-10 | $13.80 | $30.46 | 4,800 | — | — |
| 2003-03-07 | $14.01 | $30.92 | 8,900 | — | — |
| 2003-03-06 | $14.00 | $30.90 | 2,000 | — | — |
| 2003-03-05 | $14.02 | $30.94 | 4,000 | — | — |
| 2003-03-04 | $14.00 | $30.90 | 3,100 | — | — |
| 2003-03-03 | $13.84 | $30.55 | 1,000 | — | — |
| 2003-02-28 | $13.70 | $30.24 | 6,000 | — | — |
| 2003-02-27 | $13.65 | $30.13 | 4,700 | — | — |
| 2003-02-26 | $13.35 | $29.47 | 1,700 | — | — |
| 2003-02-25 | $13.26 | $29.27 | 4,100 | — | — |
| 2003-02-24 | $13.32 | $29.40 | 4,200 | — | — |
| 2003-02-21 | $13.35 | $29.47 | 4,800 | — | — |
| 2003-02-20 | $13.15 | $29.02 | 4,000 | — | — |
| 2003-02-19 | $13.02 | $28.74 | 4,100 | — | — |
| 2003-02-18 | $13.10 | $28.91 | 3,000 | — | — |
| 2003-02-14 | $13.10 | $28.91 | 5,300 | — | — |
| 2003-02-13 | $13.00 | $28.69 | 2,800 | — | — |
| 2003-02-12 | $12.86 | $27.89 | 800 | — | — |
| 2003-02-11 | $12.86 | $27.89 | 4,900 | — | — |
| 2003-02-10 | $13.05 | $28.30 | 2,100 | — | — |
| 2003-02-07 | $12.89 | $27.96 | 5,900 | — | — |
| 2003-02-06 | $12.97 | $28.13 | 9,600 | — | — |
| 2003-02-05 | $13.15 | $28.52 | 3,700 | — | — |
| 2003-02-04 | $13.25 | $28.74 | 3,900 | — | — |
| 2003-02-03 | $13.17 | $28.56 | 4,500 | — | — |
| 2003-01-31 | $13.34 | $28.93 | 200 | — | — |
| 2003-01-30 | $13.35 | $28.95 | 7,900 | — | — |
| 2003-01-29 | $13.30 | $28.85 | 4,500 | — | — |
| 2003-01-28 | $13.40 | $29.06 | 9,100 | — | — |
| 2003-01-27 | $13.37 | $29.00 | 4,300 | — | — |
| 2003-01-24 | $13.35 | $28.95 | 2,100 | — | — |
| 2003-01-23 | $13.20 | $28.63 | 4,600 | — | — |
| 2003-01-22 | $13.40 | $29.06 | 3,800 | — | — |
| 2003-01-21 | $13.25 | $28.74 | 6,300 | — | — |
| 2003-01-17 | $13.20 | $28.63 | 1,200 | — | — |
| 2003-01-16 | $13.30 | $28.85 | 3,100 | — | — |
| 2003-01-15 | $13.35 | $28.95 | 3,600 | — | — |
| 2003-01-14 | $13.02 | $28.24 | 2,300 | — | — |
| 2003-01-13 | $13.18 | $28.59 | 4,400 | — | — |
| 2003-01-10 | $13.06 | $28.33 | 6,400 | — | — |
| 2003-01-09 | $13.18 | $28.59 | 3,600 | — | — |
| 2003-01-08 | $13.24 | $28.72 | 2,600 | — | — |
| 2003-01-07 | $13.20 | $28.63 | 7,400 | — | — |
| 2003-01-06 | $13.35 | $28.95 | 4,600 | — | — |
| 2003-01-03 | $13.24 | $28.72 | 1,900 | — | — |
| 2003-01-02 | $13.40 | $29.06 | 4,200 | — | — |