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
- 1982-11-09 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 | $23.45 | $51.45 | 280,720 | — | — |
| 2003-12-30 | $23.55 | $51.67 | 267,289 | — | — |
| 2003-12-29 | $23.26 | $51.04 | 247,445 | — | — |
| 2003-12-26 | $23.06 | $50.58 | 63,162 | — | — |
| 2003-12-24 | $23.27 | $51.05 | 109,384 | — | — |
| 2003-12-23 | $23.14 | $50.76 | 162,866 | — | — |
| 2003-12-22 | $23.03 | $50.53 | 201,223 | — | — |
| 2003-12-19 | $22.93 | $50.29 | 177,628 | — | — |
| 2003-12-18 | $22.80 | $50.02 | 176,660 | — | — |
| 2003-12-17 | $22.84 | $50.11 | 182,347 | — | — |
| 2003-12-16 | $22.83 | $50.08 | 294,998 | — | — |
| 2003-12-15 | $22.60 | $49.57 | 254,463 | — | — |
| 2003-12-12 | $22.84 | $50.11 | 479,523 | — | — |
| 2003-12-11 | $23.12 | $50.73 | 245,146 | — | — |
| 2003-12-10 | $22.77 | $49.95 | 430,034 | — | — |
| 2003-12-09 | $23.26 | $51.02 | 339,526 | — | — |
| 2003-12-08 | $23.90 | $52.43 | 188,276 | — | — |
| 2003-12-05 | $23.59 | $51.74 | 140,239 | — | — |
| 2003-12-04 | $23.74 | $52.07 | 160,446 | — | — |
| 2003-12-03 | $23.41 | $51.36 | 270,919 | — | — |
| 2003-12-02 | $23.83 | $52.29 | 320,892 | — | — |
| 2003-12-01 | $23.63 | $51.83 | 288,585 | — | — |
| 2003-11-28 | $23.71 | $52.02 | 89,661 | — | — |
| 2003-11-26 | $23.50 | $51.56 | 188,397 | — | — |
| 2003-11-25 | $23.45 | $51.45 | 179,927 | — | — |
| 2003-11-24 | $23.20 | $50.89 | 205,700 | — | — |
| 2003-11-21 | $22.90 | $50.24 | 295,966 | — | — |
| 2003-11-20 | $22.79 | $49.98 | 282,293 | — | — |
| 2003-11-19 | $22.99 | $50.44 | 222,882 | — | — |
| 2003-11-18 | $22.95 | $50.35 | 158,510 | — | — |
| 2003-11-17 | $22.97 | $50.38 | 333,113 | — | — |
| 2003-11-14 | $22.77 | $49.95 | 235,950 | — | — |
| 2003-11-13 | $23.07 | $50.60 | 173,393 | — | — |
| 2003-11-12 | $22.85 | $50.13 | 242,000 | — | — |
| 2003-11-11 | $22.65 | $49.69 | 198,440 | — | — |
| 2003-11-10 | $22.60 | $49.59 | 242,121 | — | — |
| 2003-11-07 | $22.95 | $50.35 | 446,611 | — | — |
| 2003-11-06 | $22.80 | $50.02 | 131,890 | — | — |
| 2003-11-05 | $22.50 | $49.37 | 211,508 | — | — |
| 2003-11-04 | $22.58 | $49.53 | 346,060 | — | — |
| 2003-11-03 | $22.43 | $49.21 | 352,231 | — | — |
| 2003-10-31 | $21.77 | $47.75 | 157,542 | — | — |
| 2003-10-30 | $21.71 | $47.63 | 366,509 | — | — |
| 2003-10-29 | $21.83 | $47.88 | 321,981 | — | — |
| 2003-10-28 | $21.65 | $47.50 | 218,284 | — | — |
| 2003-10-27 | $21.55 | $47.27 | 285,439 | — | — |
| 2003-10-24 | $21.24 | $46.59 | 330,209 | — | — |
| 2003-10-23 | $21.45 | $47.07 | 579,953 | — | — |
| 2003-10-22 | $21.34 | $46.81 | 683,892 | — | — |
| 2003-10-21 | $21.94 | $48.14 | 610,929 | — | — |
| 2003-10-20 | $22.49 | $49.33 | 348,722 | — | — |
| 2003-10-17 | $22.41 | $49.17 | 287,012 | — | — |
| 2003-10-16 | $22.50 | $49.37 | 168,432 | — | — |
| 2003-10-15 | $22.31 | $48.93 | 212,839 | — | — |
| 2003-10-14 | $22.53 | $49.42 | 265,353 | — | — |
| 2003-10-13 | $22.46 | $49.28 | 306,856 | — | — |
| 2003-10-10 | $22.17 | $48.63 | 270,798 | — | — |
| 2003-10-09 | $22.07 | $48.41 | 281,446 | — | — |
| 2003-10-08 | $21.94 | $48.14 | 371,470 | — | — |
| 2003-10-07 | $21.94 | $48.14 | 542,080 | — | — |
| 2003-10-06 | $21.90 | $48.04 | 529,980 | — | — |
| 2003-10-03 | $21.56 | $47.30 | 410,674 | — | — |
| 2003-10-02 | $21.13 | $46.36 | 302,621 | — | — |
| 2003-10-01 | $21.23 | $46.58 | 455,081 | — | — |
| 2003-09-30 | $20.83 | $45.29 | 503,844 | — | — |
| 2003-09-29 | $20.78 | $45.18 | 434,148 | — | — |
| 2003-09-26 | $20.92 | $45.49 | 368,203 | — | — |
| 2003-09-25 | $20.95 | $45.56 | 341,704 | — | — |
| 2003-09-24 | $21.21 | $46.13 | 257,730 | — | — |
| 2003-09-23 | $21.30 | $46.31 | 367,356 | — | — |
| 2003-09-22 | $21.20 | $46.10 | 259,787 | — | — |
| 2003-09-19 | $21.58 | $46.92 | 377,157 | — | — |
| 2003-09-18 | $21.36 | $46.46 | 387,563 | — | — |
| 2003-09-17 | $20.98 | $45.61 | 210,903 | — | — |
| 2003-09-16 | $20.98 | $45.61 | 313,511 | — | — |
| 2003-09-15 | $21.17 | $46.03 | 398,332 | — | — |
| 2003-09-12 | $20.94 | $45.54 | 455,565 | — | — |
| 2003-09-11 | $20.93 | $45.52 | 279,631 | — | — |
| 2003-09-10 | $20.83 | $45.29 | 637,549 | — | — |
| 2003-09-09 | $21.79 | $47.39 | 398,332 | — | — |
| 2003-09-08 | $21.81 | $47.43 | 360,459 | — | — |
| 2003-09-05 | $21.66 | $47.10 | 486,420 | — | — |
| 2003-09-04 | $21.66 | $47.10 | 540,386 | — | — |
| 2003-09-03 | $21.83 | $47.46 | 530,585 | — | — |
| 2003-09-02 | $21.58 | $46.92 | 453,508 | — | — |
| 2003-08-29 | $20.96 | $45.58 | 229,295 | — | — |
| 2003-08-28 | $20.58 | $44.75 | 113,619 | — | — |
| 2003-08-27 | $20.50 | $44.57 | 192,632 | — | — |
| 2003-08-26 | $20.53 | $44.64 | 257,004 | — | — |
| 2003-08-25 | $20.60 | $44.79 | 218,284 | — | — |
| 2003-08-22 | $20.48 | $44.53 | 533,247 | — | — |
| 2003-08-21 | $20.53 | $44.64 | 477,829 | — | — |
| 2003-08-20 | $20.23 | $44.00 | 372,438 | — | — |
| 2003-08-19 | $20.01 | $43.51 | 341,220 | — | — |
| 2003-08-18 | $20.04 | $43.58 | 302,863 | — | — |
| 2003-08-15 | $19.92 | $43.31 | 137,577 | — | — |
| 2003-08-14 | $19.72 | $42.88 | 188,639 | — | — |
| 2003-08-13 | $19.50 | $42.40 | 265,837 | — | — |
| 2003-08-12 | $19.72 | $42.88 | 248,171 | — | — |
| 2003-08-11 | $19.67 | $42.77 | 324,643 | — | — |
| 2003-08-08 | $19.64 | $42.70 | 459,437 | — | — |
| 2003-08-07 | $19.64 | $42.72 | 7,633,043 | — | — |
| 2003-08-06 | $19.82 | $43.10 | 340,857 | — | — |
| 2003-08-05 | $19.27 | $41.91 | 387,563 | — | — |
| 2003-08-04 | $19.67 | $42.77 | 416,361 | — | — |
| 2003-08-01 | $19.83 | $43.13 | 705,914 | — | — |
| 2003-07-31 | $19.88 | $43.22 | 2,114,354 | — | — |
| 2003-07-30 | $19.99 | $43.47 | 194,810 | — | — |
| 2003-07-29 | $19.76 | $42.97 | 214,412 | — | — |
| 2003-07-28 | $19.61 | $42.65 | 256,278 | — | — |
| 2003-07-25 | $19.78 | $43.01 | 118,338 | — | — |
| 2003-07-24 | $19.71 | $42.86 | 175,934 | — | — |
| 2003-07-23 | $19.45 | $42.31 | 256,399 | — | — |
| 2003-07-22 | $19.57 | $42.56 | 273,581 | — | — |
| 2003-07-21 | $19.84 | $43.15 | 502,634 | — | — |
| 2003-07-18 | $19.96 | $43.40 | 235,466 | — | — |
| 2003-07-17 | $19.92 | $43.31 | 203,885 | — | — |
| 2003-07-16 | $19.94 | $43.37 | 276,606 | — | — |
| 2003-07-15 | $20.07 | $43.65 | 174,240 | — | — |
| 2003-07-14 | $20.21 | $43.94 | 195,778 | — | — |
| 2003-07-11 | $19.86 | $43.19 | 187,429 | — | — |
| 2003-07-10 | $19.62 | $42.67 | 224,818 | — | — |
| 2003-07-09 | $19.67 | $42.77 | 250,833 | — | — |
| 2003-07-08 | $19.61 | $42.65 | 215,017 | — | — |
| 2003-07-07 | $19.53 | $42.47 | 241,153 | — | — |
| 2003-07-03 | $19.22 | $41.80 | 245,630 | — | — |
| 2003-07-02 | $19.17 | $41.68 | 289,311 | — | — |
| 2003-07-01 | $19.25 | $41.46 | 265,837 | — | — |
| 2003-06-30 | $19.14 | $41.23 | 261,602 | — | — |
| 2003-06-27 | $19.17 | $41.30 | 285,076 | — | — |
| 2003-06-26 | $19.01 | $40.94 | 326,337 | — | — |
| 2003-06-25 | $19.01 | $40.94 | 165,407 | — | — |
| 2003-06-24 | $18.90 | $40.71 | 160,930 | — | — |
| 2003-06-23 | $18.81 | $40.52 | 188,639 | — | — |
| 2003-06-20 | $19.11 | $41.16 | 189,002 | — | — |
| 2003-06-19 | $18.96 | $40.84 | 222,640 | — | — |
| 2003-06-18 | $19.14 | $41.23 | 220,704 | — | — |
| 2003-06-17 | $19.18 | $41.32 | 257,609 | — | — |
| 2003-06-16 | $19.30 | $41.57 | 163,834 | — | — |
| 2003-06-13 | $19.29 | $41.55 | 196,988 | — | — |
| 2003-06-12 | $19.49 | $41.98 | 257,246 | — | — |
| 2003-06-11 | $19.59 | $42.19 | 217,074 | — | — |
| 2003-06-10 | $19.40 | $41.80 | 155,001 | — | — |
| 2003-06-09 | $19.10 | $41.14 | 248,776 | — | — |
| 2003-06-06 | $19.43 | $41.85 | 244,904 | — | — |
| 2003-06-05 | $19.77 | $42.58 | 128,018 | — | — |
| 2003-06-04 | $19.56 | $42.14 | 349,327 | — | — |
| 2003-06-03 | $19.31 | $41.59 | 227,117 | — | — |
| 2003-06-02 | $19.42 | $41.83 | 248,171 | — | — |
| 2003-05-30 | $19.41 | $41.82 | 407,044 | — | — |
| 2003-05-29 | $19.02 | $40.98 | 176,055 | — | — |
| 2003-05-28 | $18.98 | $40.89 | 336,259 | — | — |
| 2003-05-27 | $18.79 | $40.48 | 280,962 | — | — |
| 2003-05-23 | $18.51 | $39.88 | 132,132 | — | — |
| 2003-05-22 | $18.44 | $39.72 | 191,906 | — | — |
| 2003-05-21 | $18.40 | $39.63 | 252,164 | — | — |
| 2003-05-20 | $18.54 | $39.93 | 154,033 | — | — |
| 2003-05-19 | $18.42 | $39.68 | 179,564 | — | — |
| 2003-05-16 | $18.57 | $40.00 | 180,653 | — | — |
| 2003-05-15 | $18.69 | $40.25 | 132,132 | — | — |
| 2003-05-14 | $18.70 | $40.29 | 308,792 | — | — |
| 2003-05-13 | $18.75 | $40.39 | 297,660 | — | — |
| 2003-05-12 | $18.72 | $40.32 | 301,169 | — | — |
| 2003-05-09 | $18.77 | $40.43 | 212,839 | — | — |
| 2003-05-08 | $18.45 | $39.75 | 349,690 | — | — |
| 2003-05-07 | $18.95 | $40.82 | 543,532 | — | — |
| 2003-05-06 | $19.12 | $41.19 | 631,741 | — | — |
| 2003-05-05 | $18.61 | $40.09 | 374,132 | — | — |
| 2003-05-02 | $18.48 | $39.81 | 420,112 | — | — |
| 2003-05-01 | $18.17 | $39.15 | 515,944 | — | — |
| 2003-04-30 | $18.01 | $38.79 | 656,909 | — | — |
| 2003-04-29 | $18.10 | $38.99 | 422,895 | — | — |
| 2003-04-28 | $17.99 | $38.76 | 272,976 | — | — |
| 2003-04-25 | $17.71 | $38.15 | 226,875 | — | — |
| 2003-04-24 | $17.82 | $38.38 | 260,392 | — | — |
| 2003-04-23 | $18.00 | $38.77 | 203,038 | — | — |
| 2003-04-22 | $17.97 | $38.70 | 373,648 | — | — |
| 2003-04-21 | $17.74 | $38.20 | 349,569 | — | — |
| 2003-04-17 | $17.93 | $38.63 | 304,073 | — | — |
| 2003-04-16 | $17.74 | $38.22 | 276,969 | — | — |
| 2003-04-15 | $17.93 | $38.63 | 252,648 | — | — |
| 2003-04-14 | $17.83 | $38.40 | 212,839 | — | — |
| 2003-04-11 | $17.53 | $37.76 | 188,639 | — | — |
| 2003-04-10 | $17.45 | $37.58 | 295,603 | — | — |
| 2003-04-09 | $17.40 | $37.49 | 162,745 | — | — |
| 2003-04-08 | $17.58 | $37.87 | 233,772 | — | — |
| 2003-04-07 | $17.58 | $37.87 | 220,220 | — | — |
| 2003-04-04 | $17.68 | $38.08 | 214,654 | — | — |
| 2003-04-03 | $17.71 | $38.15 | 191,180 | — | — |
| 2003-04-02 | $17.85 | $38.45 | 233,046 | — | — |
| 2003-04-01 | $17.83 | $38.04 | 277,937 | — | — |
| 2003-03-31 | $17.39 | $37.09 | 256,036 | — | — |
| 2003-03-28 | $17.60 | $37.53 | 231,231 | — | — |
| 2003-03-27 | $17.60 | $37.55 | 261,118 | — | — |
| 2003-03-26 | $17.61 | $37.57 | 155,727 | — | — |
| 2003-03-25 | $17.60 | $37.55 | 196,262 | — | — |
| 2003-03-24 | $17.55 | $37.43 | 176,539 | — | — |
| 2003-03-21 | $17.93 | $38.24 | 241,274 | — | — |
| 2003-03-20 | $17.69 | $37.74 | 200,981 | — | — |
| 2003-03-19 | $17.57 | $37.48 | 170,973 | — | — |
| 2003-03-18 | $17.45 | $37.21 | 363,484 | — | — |
| 2003-03-17 | $17.77 | $37.90 | 266,442 | — | — |
| 2003-03-14 | $17.42 | $37.16 | 258,335 | — | — |
| 2003-03-13 | $17.49 | $37.30 | 268,136 | — | — |
| 2003-03-12 | $17.28 | $36.86 | 304,315 | — | — |
| 2003-03-11 | $17.55 | $37.44 | 194,447 | — | — |
| 2003-03-10 | $17.58 | $37.50 | 184,525 | — | — |
| 2003-03-07 | $18.20 | $38.82 | 294,635 | — | — |
| 2003-03-06 | $18.00 | $38.40 | 294,030 | — | — |
| 2003-03-05 | $18.03 | $38.47 | 166,859 | — | — |
| 2003-03-04 | $17.93 | $38.25 | 210,298 | — | — |
| 2003-03-03 | $18.16 | $38.73 | 229,174 | — | — |
| 2003-02-28 | $18.35 | $39.14 | 192,632 | — | — |
| 2003-02-27 | $18.17 | $38.75 | 161,293 | — | — |
| 2003-02-26 | $17.79 | $37.94 | 165,770 | — | — |
| 2003-02-25 | $18.09 | $38.59 | 280,841 | — | — |
| 2003-02-24 | $18.13 | $38.68 | 224,455 | — | — |
| 2003-02-21 | $18.52 | $39.51 | 213,807 | — | — |
| 2003-02-20 | $18.12 | $38.66 | 196,988 | — | — |
| 2003-02-19 | $18.32 | $39.08 | 235,950 | — | — |
| 2003-02-18 | $18.43 | $39.31 | 274,428 | — | — |
| 2003-02-14 | $18.15 | $38.71 | 274,791 | — | — |
| 2003-02-13 | $18.10 | $38.61 | 255,552 | — | — |
| 2003-02-12 | $18.03 | $38.47 | 345,213 | — | — |
| 2003-02-11 | $18.22 | $38.87 | 242,605 | — | — |
| 2003-02-10 | $18.12 | $38.64 | 247,687 | — | — |
| 2003-02-07 | $17.96 | $38.31 | 233,167 | — | — |
| 2003-02-06 | $18.24 | $38.91 | 341,099 | — | — |
| 2003-02-05 | $18.02 | $38.43 | 460,768 | — | — |
| 2003-02-04 | $18.29 | $39.01 | 217,352 | — | — |
| 2003-02-03 | $18.35 | $39.14 | 258,746 | — | — |
| 2003-01-31 | $18.33 | $39.10 | 440,960 | — | — |
| 2003-01-30 | $17.78 | $37.93 | 279,377 | — | — |
| 2003-01-29 | $18.07 | $38.54 | 384,260 | — | — |
| 2003-01-28 | $18.22 | $38.86 | 188,203 | — | — |
| 2003-01-27 | $18.02 | $38.45 | 222,144 | — | — |
| 2003-01-24 | $17.98 | $38.35 | 553,164 | — | — |
| 2003-01-23 | $18.18 | $38.78 | 365,093 | — | — |
| 2003-01-22 | $18.15 | $38.72 | 309,191 | — | — |
| 2003-01-21 | $18.44 | $39.34 | 496,197 | — | — |
| 2003-01-17 | $18.40 | $39.25 | 371,083 | — | — |
| 2003-01-16 | $18.36 | $39.17 | 307,993 | — | — |
| 2003-01-15 | $18.59 | $39.65 | 392,911 | — | — |
| 2003-01-14 | $18.93 | $40.37 | 313,983 | — | — |
| 2003-01-13 | $18.81 | $40.11 | 450,410 | — | — |
| 2003-01-10 | $18.72 | $39.92 | 230,263 | — | — |
| 2003-01-09 | $18.75 | $40.00 | 682,271 | — | — |
| 2003-01-08 | $18.78 | $40.07 | 399,699 | — | — |
| 2003-01-07 | $19.12 | $40.79 | 234,655 | — | — |
| 2003-01-06 | $19.43 | $41.44 | 234,522 | — | — |
| 2003-01-03 | $19.04 | $40.61 | 288,694 | — | — |
| 2003-01-02 | $19.06 | $40.66 | 238,382 | — | — |