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 | $16.73 | $41.09 | 466,600 | — | — |
| 2003-12-30 | $16.73 | $41.10 | 420,200 | — | — |
| 2003-12-29 | $16.73 | $41.10 | 575,200 | — | — |
| 2003-12-26 | $16.58 | $40.72 | 193,400 | — | — |
| 2003-12-24 | $16.56 | $40.69 | 120,000 | — | — |
| 2003-12-23 | $16.50 | $40.54 | 404,000 | — | — |
| 2003-12-22 | $16.50 | $40.53 | 521,000 | — | — |
| 2003-12-19 | $16.35 | $40.17 | 509,600 | — | — |
| 2003-12-18 | $16.25 | $39.94 | 859,000 | — | — |
| 2003-12-17 | $16.04 | $39.41 | 489,000 | — | — |
| 2003-12-16 | $15.89 | $39.04 | 1,081,400 | — | — |
| 2003-12-15 | $15.93 | $39.13 | 1,386,600 | — | — |
| 2003-12-12 | $15.98 | $39.26 | 674,200 | — | — |
| 2003-12-11 | $16.08 | $39.50 | 718,200 | — | — |
| 2003-12-10 | $16.01 | $39.34 | 725,000 | — | — |
| 2003-12-09 | $16.00 | $39.31 | 760,800 | — | — |
| 2003-12-08 | $16.19 | $39.78 | 513,800 | — | — |
| 2003-12-05 | $16.22 | $39.84 | 550,400 | — | — |
| 2003-12-04 | $16.36 | $40.20 | 429,400 | — | — |
| 2003-12-03 | $16.30 | $40.05 | 1,109,600 | — | — |
| 2003-12-02 | $16.40 | $40.29 | 987,800 | — | — |
| 2003-12-01 | $16.35 | $40.17 | 777,600 | — | — |
| 2003-11-28 | $16.35 | $40.17 | 458,200 | — | — |
| 2003-11-26 | $16.20 | $39.80 | 569,000 | — | — |
| 2003-11-25 | $16.04 | $39.41 | 839,200 | — | — |
| 2003-11-24 | $15.98 | $39.25 | 927,800 | — | — |
| 2003-11-21 | $15.70 | $38.57 | 771,200 | — | — |
| 2003-11-20 | $15.74 | $38.67 | 629,800 | — | — |
| 2003-11-19 | $15.82 | $38.87 | 829,600 | — | — |
| 2003-11-18 | $15.74 | $38.67 | 1,034,400 | — | — |
| 2003-11-17 | $15.91 | $39.08 | 929,000 | — | — |
| 2003-11-14 | $16.11 | $39.58 | 884,600 | — | — |
| 2003-11-13 | $16.17 | $39.74 | 387,600 | — | — |
| 2003-11-12 | $16.20 | $39.79 | 2,765,600 | — | — |
| 2003-11-11 | $16.27 | $39.73 | 2,049,600 | — | — |
| 2003-11-10 | $16.20 | $39.56 | 1,800,000 | — | — |
| 2003-11-07 | $16.23 | $39.62 | 482,800 | — | — |
| 2003-11-06 | $16.25 | $39.68 | 1,257,400 | — | — |
| 2003-11-05 | $16.31 | $39.83 | 1,806,600 | — | — |
| 2003-11-04 | $16.35 | $39.92 | 1,542,800 | — | — |
| 2003-11-03 | $16.48 | $40.23 | 1,145,600 | — | — |
| 2003-10-31 | $16.38 | $39.99 | 1,723,400 | — | — |
| 2003-10-30 | $16.45 | $40.16 | 1,009,800 | — | — |
| 2003-10-29 | $16.31 | $39.81 | 2,187,400 | — | — |
| 2003-10-28 | $16.04 | $39.17 | 968,800 | — | — |
| 2003-10-27 | $16.04 | $39.17 | 1,065,800 | — | — |
| 2003-10-24 | $15.80 | $38.58 | 564,800 | — | — |
| 2003-10-23 | $15.83 | $38.64 | 643,400 | — | — |
| 2003-10-22 | $15.75 | $38.46 | 949,600 | — | — |
| 2003-10-21 | $15.78 | $38.52 | 726,800 | — | — |
| 2003-10-20 | $15.73 | $38.40 | 832,600 | — | — |
| 2003-10-17 | $15.70 | $38.34 | 670,200 | — | — |
| 2003-10-16 | $15.60 | $38.08 | 1,827,600 | — | — |
| 2003-10-15 | $15.39 | $37.58 | 1,477,200 | — | — |
| 2003-10-14 | $15.50 | $37.85 | 807,800 | — | — |
| 2003-10-13 | $15.53 | $37.91 | 456,800 | — | — |
| 2003-10-10 | $15.55 | $37.97 | 548,800 | — | — |
| 2003-10-09 | $15.64 | $38.19 | 1,519,200 | — | — |
| 2003-10-08 | $15.59 | $38.06 | 718,800 | — | — |
| 2003-10-07 | $15.51 | $37.86 | 592,400 | — | — |
| 2003-10-06 | $15.64 | $38.18 | 665,400 | — | — |
| 2003-10-03 | $15.76 | $38.47 | 508,600 | — | — |
| 2003-10-02 | $15.64 | $38.19 | 620,200 | — | — |
| 2003-10-01 | $15.59 | $38.07 | 973,800 | — | — |
| 2003-09-30 | $15.29 | $37.32 | 1,065,800 | — | — |
| 2003-09-29 | $15.18 | $37.05 | 405,200 | — | — |
| 2003-09-26 | $14.99 | $36.60 | 896,400 | — | — |
| 2003-09-25 | $14.95 | $36.51 | 1,079,200 | — | — |
| 2003-09-24 | $14.99 | $36.59 | 553,200 | — | — |
| 2003-09-23 | $15.07 | $36.80 | 607,200 | — | — |
| 2003-09-22 | $15.11 | $36.90 | 719,600 | — | — |
| 2003-09-19 | $15.28 | $37.30 | 1,237,200 | — | — |
| 2003-09-18 | $15.05 | $36.75 | 1,138,800 | — | — |
| 2003-09-17 | $14.88 | $36.32 | 544,800 | — | — |
| 2003-09-16 | $14.85 | $36.26 | 536,200 | — | — |
| 2003-09-15 | $14.86 | $36.27 | 453,600 | — | — |
| 2003-09-12 | $14.88 | $36.32 | 628,600 | — | — |
| 2003-09-11 | $14.93 | $36.44 | 554,000 | — | — |
| 2003-09-10 | $14.88 | $36.32 | 794,600 | — | — |
| 2003-09-09 | $14.85 | $36.26 | 742,200 | — | — |
| 2003-09-08 | $14.84 | $36.22 | 361,600 | — | — |
| 2003-09-05 | $14.83 | $36.20 | 829,800 | — | — |
| 2003-09-04 | $14.83 | $36.20 | 1,929,600 | — | — |
| 2003-09-03 | $14.83 | $36.20 | 1,038,000 | — | — |
| 2003-09-02 | $14.83 | $36.21 | 669,400 | — | — |
| 2003-08-29 | $14.57 | $35.58 | 1,045,000 | — | — |
| 2003-08-28 | $14.46 | $35.30 | 867,000 | — | — |
| 2003-08-27 | $14.43 | $35.22 | 756,000 | — | — |
| 2003-08-26 | $14.42 | $35.20 | 3,201,800 | — | — |
| 2003-08-25 | $14.13 | $34.49 | 579,000 | — | — |
| 2003-08-22 | $14.08 | $34.37 | 1,294,000 | — | — |
| 2003-08-21 | $14.08 | $34.37 | 888,000 | — | — |
| 2003-08-20 | $13.86 | $33.84 | 650,000 | — | — |
| 2003-08-19 | $13.80 | $33.70 | 1,092,600 | — | — |
| 2003-08-18 | $13.71 | $33.48 | 1,231,800 | — | — |
| 2003-08-15 | $13.77 | $33.61 | 670,000 | — | — |
| 2003-08-14 | $13.65 | $33.33 | 458,600 | — | — |
| 2003-08-13 | $13.52 | $33.00 | 738,000 | — | — |
| 2003-08-12 | $13.73 | $33.51 | 632,200 | — | — |
| 2003-08-11 | $13.55 | $32.84 | 4,980,000 | — | — |
| 2003-08-08 | $13.56 | $32.87 | 1,033,800 | — | — |
| 2003-08-07 | $13.39 | $32.45 | 1,923,800 | — | — |
| 2003-08-06 | $13.48 | $32.67 | 1,068,200 | — | — |
| 2003-08-05 | $13.64 | $33.06 | 717,000 | — | — |
| 2003-08-04 | $13.70 | $33.21 | 842,600 | — | — |
| 2003-08-01 | $13.79 | $33.42 | 505,600 | — | — |
| 2003-07-31 | $14.08 | $34.12 | 1,149,800 | — | — |
| 2003-07-30 | $13.93 | $33.76 | 895,400 | — | — |
| 2003-07-29 | $13.70 | $33.21 | 711,400 | — | — |
| 2003-07-28 | $13.98 | $33.87 | 377,000 | — | — |
| 2003-07-25 | $13.98 | $33.88 | 415,400 | — | — |
| 2003-07-24 | $13.94 | $33.79 | 296,800 | — | — |
| 2003-07-23 | $13.90 | $33.69 | 468,800 | — | — |
| 2003-07-22 | $13.92 | $33.73 | 501,800 | — | — |
| 2003-07-21 | $13.79 | $33.41 | 313,400 | — | — |
| 2003-07-18 | $14.02 | $33.98 | 357,000 | — | — |
| 2003-07-17 | $13.88 | $33.63 | 439,200 | — | — |
| 2003-07-16 | $14.01 | $33.95 | 474,800 | — | — |
| 2003-07-15 | $14.20 | $34.42 | 429,800 | — | — |
| 2003-07-14 | $14.30 | $34.66 | 570,000 | — | — |
| 2003-07-11 | $14.38 | $34.85 | 1,036,200 | — | — |
| 2003-07-10 | $14.20 | $34.42 | 515,600 | — | — |
| 2003-07-09 | $14.50 | $35.15 | 597,800 | — | — |
| 2003-07-08 | $14.67 | $35.56 | 773,600 | — | — |
| 2003-07-07 | $14.70 | $35.62 | 432,000 | — | — |
| 2003-07-03 | $14.80 | $35.87 | 478,600 | — | — |
| 2003-07-02 | $14.93 | $36.19 | 973,200 | — | — |
| 2003-07-01 | $14.68 | $35.57 | 1,287,800 | — | — |
| 2003-06-30 | $14.50 | $35.15 | 1,463,400 | — | — |
| 2003-06-27 | $14.61 | $35.41 | 1,138,800 | — | — |
| 2003-06-26 | $14.73 | $35.69 | 734,000 | — | — |
| 2003-06-25 | $14.70 | $35.63 | 752,600 | — | — |
| 2003-06-24 | $14.78 | $35.82 | 672,800 | — | — |
| 2003-06-23 | $14.79 | $35.85 | 963,000 | — | — |
| 2003-06-20 | $14.81 | $35.90 | 840,400 | — | — |
| 2003-06-19 | $14.72 | $35.68 | 597,000 | — | — |
| 2003-06-18 | $14.74 | $35.71 | 752,000 | — | — |
| 2003-06-17 | $14.66 | $35.52 | 981,600 | — | — |
| 2003-06-16 | $14.70 | $35.63 | 904,800 | — | — |
| 2003-06-13 | $14.58 | $35.33 | 958,400 | — | — |
| 2003-06-12 | $14.68 | $35.57 | 1,681,200 | — | — |
| 2003-06-11 | $14.39 | $34.88 | 1,332,200 | — | — |
| 2003-06-10 | $14.21 | $34.43 | 747,800 | — | — |
| 2003-06-09 | $13.87 | $33.62 | 309,200 | — | — |
| 2003-06-06 | $14.03 | $34.01 | 708,400 | — | — |
| 2003-06-05 | $14.03 | $33.99 | 460,200 | — | — |
| 2003-06-04 | $14.15 | $34.30 | 464,200 | — | — |
| 2003-06-03 | $13.99 | $33.91 | 505,600 | — | — |
| 2003-06-02 | $14.03 | $33.99 | 410,200 | — | — |
| 2003-05-30 | $13.93 | $33.75 | 798,600 | — | — |
| 2003-05-29 | $13.74 | $33.30 | 1,632,400 | — | — |
| 2003-05-28 | $13.75 | $33.33 | 1,013,800 | — | — |
| 2003-05-27 | $13.91 | $33.70 | 1,964,600 | — | — |
| 2003-05-23 | $13.98 | $33.87 | 1,713,200 | — | — |
| 2003-05-22 | $13.43 | $32.54 | 690,600 | — | — |
| 2003-05-21 | $13.35 | $32.36 | 530,800 | — | — |
| 2003-05-20 | $13.26 | $32.13 | 1,124,800 | — | — |
| 2003-05-19 | $13.06 | $31.66 | 956,600 | — | — |
| 2003-05-16 | $13.33 | $32.30 | 987,000 | — | — |
| 2003-05-15 | $13.30 | $32.24 | 836,000 | — | — |
| 2003-05-14 | $13.06 | $31.64 | 430,200 | — | — |
| 2003-05-13 | $13.02 | $31.55 | 839,000 | — | — |
| 2003-05-12 | $13.15 | $31.87 | 852,000 | — | — |
| 2003-05-09 | $13.36 | $32.14 | 1,269,200 | — | — |
| 2003-05-08 | $13.10 | $31.50 | 346,600 | — | — |
| 2003-05-07 | $13.20 | $31.75 | 857,000 | — | — |
| 2003-05-06 | $13.28 | $31.94 | 962,200 | — | — |
| 2003-05-05 | $13.15 | $31.63 | 1,002,200 | — | — |
| 2003-05-02 | $13.20 | $31.75 | 802,600 | — | — |
| 2003-05-01 | $13.11 | $31.54 | 873,400 | — | — |
| 2003-04-30 | $13.17 | $31.67 | 1,694,000 | — | — |
| 2003-04-29 | $12.78 | $30.73 | 1,213,400 | — | — |
| 2003-04-28 | $12.79 | $30.77 | 499,600 | — | — |
| 2003-04-25 | $12.78 | $30.73 | 343,800 | — | — |
| 2003-04-24 | $12.83 | $30.85 | 654,400 | — | — |
| 2003-04-23 | $12.70 | $30.54 | 494,800 | — | — |
| 2003-04-22 | $12.63 | $30.37 | 726,400 | — | — |
| 2003-04-21 | $12.64 | $30.40 | 440,000 | — | — |
| 2003-04-17 | $12.66 | $30.46 | 1,380,400 | — | — |
| 2003-04-16 | $12.68 | $30.50 | 780,800 | — | — |
| 2003-04-15 | $12.68 | $30.49 | 877,000 | — | — |
| 2003-04-14 | $12.74 | $30.64 | 541,800 | — | — |
| 2003-04-11 | $12.65 | $30.42 | 736,200 | — | — |
| 2003-04-10 | $12.74 | $30.64 | 658,000 | — | — |
| 2003-04-09 | $12.73 | $30.62 | 348,400 | — | — |
| 2003-04-08 | $12.67 | $30.47 | 589,000 | — | — |
| 2003-04-07 | $12.70 | $30.55 | 592,800 | — | — |
| 2003-04-04 | $12.78 | $30.73 | 375,000 | — | — |
| 2003-04-03 | $12.64 | $30.40 | 973,800 | — | — |
| 2003-04-02 | $12.79 | $30.77 | 485,400 | — | — |
| 2003-04-01 | $12.66 | $30.46 | 703,800 | — | — |
| 2003-03-31 | $12.70 | $30.55 | 1,366,800 | — | — |
| 2003-03-28 | $12.70 | $30.55 | 665,200 | — | — |
| 2003-03-27 | $12.51 | $30.08 | 411,000 | — | — |
| 2003-03-26 | $12.50 | $30.06 | 1,073,000 | — | — |
| 2003-03-25 | $12.54 | $30.17 | 724,400 | — | — |
| 2003-03-24 | $12.40 | $29.83 | 1,085,000 | — | — |
| 2003-03-21 | $12.62 | $30.36 | 2,652,800 | — | — |
| 2003-03-20 | $12.12 | $29.16 | 601,000 | — | — |
| 2003-03-19 | $11.98 | $28.81 | 799,000 | — | — |
| 2003-03-18 | $11.88 | $28.57 | 826,400 | — | — |
| 2003-03-17 | $11.78 | $28.33 | 679,000 | — | — |
| 2003-03-14 | $11.79 | $28.36 | 695,400 | — | — |
| 2003-03-13 | $11.68 | $28.10 | 739,800 | — | — |
| 2003-03-12 | $11.43 | $27.48 | 563,800 | — | — |
| 2003-03-11 | $11.48 | $27.61 | 752,000 | — | — |
| 2003-03-10 | $11.49 | $27.63 | 796,400 | — | — |
| 2003-03-07 | $11.65 | $28.03 | 1,037,000 | — | — |
| 2003-03-06 | $11.82 | $28.42 | 653,200 | — | — |
| 2003-03-05 | $11.71 | $28.16 | 428,400 | — | — |
| 2003-03-04 | $11.62 | $27.95 | 555,600 | — | — |
| 2003-03-03 | $11.64 | $28.00 | 1,698,400 | — | — |
| 2003-02-28 | $11.43 | $27.48 | 1,024,800 | — | — |
| 2003-02-27 | $11.42 | $27.46 | 628,200 | — | — |
| 2003-02-26 | $11.34 | $27.27 | 803,400 | — | — |
| 2003-02-25 | $11.48 | $27.62 | 1,083,000 | — | — |
| 2003-02-24 | $11.52 | $27.71 | 991,200 | — | — |
| 2003-02-21 | $11.72 | $28.19 | 659,800 | — | — |
| 2003-02-20 | $11.59 | $27.88 | 720,600 | — | — |
| 2003-02-19 | $11.54 | $27.76 | 649,800 | — | — |
| 2003-02-18 | $11.68 | $28.09 | 632,800 | — | — |
| 2003-02-14 | $11.54 | $27.76 | 720,200 | — | — |
| 2003-02-13 | $11.63 | $27.97 | 1,211,200 | — | — |
| 2003-02-12 | $11.52 | $27.71 | 1,375,000 | — | — |
| 2003-02-11 | $11.75 | $28.01 | 676,200 | — | — |
| 2003-02-10 | $12.09 | $28.84 | 1,665,000 | — | — |
| 2003-02-07 | $12.45 | $29.70 | 1,207,200 | — | — |
| 2003-02-06 | $12.38 | $29.52 | 911,600 | — | — |
| 2003-02-05 | $12.24 | $29.19 | 764,400 | — | — |
| 2003-02-04 | $12.28 | $29.28 | 802,800 | — | — |
| 2003-02-03 | $12.25 | $29.22 | 465,600 | — | — |
| 2003-01-31 | $12.13 | $28.92 | 992,600 | — | — |
| 2003-01-30 | $12.02 | $28.67 | 648,800 | — | — |
| 2003-01-29 | $12.12 | $28.90 | 540,600 | — | — |
| 2003-01-28 | $12.17 | $29.03 | 499,000 | — | — |
| 2003-01-27 | $12.00 | $28.61 | 1,077,000 | — | — |
| 2003-01-24 | $12.28 | $29.29 | 977,400 | — | — |
| 2003-01-23 | $12.46 | $29.72 | 540,600 | — | — |
| 2003-01-22 | $12.29 | $29.31 | 551,800 | — | — |
| 2003-01-21 | $12.43 | $29.64 | 354,600 | — | — |
| 2003-01-17 | $12.51 | $29.84 | 345,200 | — | — |
| 2003-01-16 | $12.63 | $30.11 | 828,000 | — | — |
| 2003-01-15 | $12.67 | $30.21 | 830,000 | — | — |
| 2003-01-14 | $12.74 | $30.39 | 837,400 | — | — |
| 2003-01-13 | $12.80 | $30.53 | 800,400 | — | — |
| 2003-01-10 | $12.88 | $30.71 | 825,600 | — | — |
| 2003-01-09 | $12.96 | $30.90 | 621,200 | — | — |
| 2003-01-08 | $13.06 | $31.14 | 1,132,800 | — | — |
| 2003-01-07 | $13.03 | $31.07 | 1,257,600 | — | — |
| 2003-01-06 | $13.24 | $31.58 | 1,456,200 | — | — |
| 2003-01-03 | $12.80 | $30.52 | 657,600 | — | — |
| 2003-01-02 | $12.83 | $30.59 | 687,800 | — | — |