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
- 1995-11-17 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 | $26.05 | $26.05 | 274,900 | — | — |
| 2003-12-30 | $26.62 | $26.62 | 185,900 | — | — |
| 2003-12-29 | $26.76 | $26.76 | 170,900 | — | — |
| 2003-12-26 | $25.86 | $25.86 | 54,000 | — | — |
| 2003-12-24 | $25.68 | $25.68 | 57,100 | — | — |
| 2003-12-23 | $26.07 | $26.07 | 180,800 | — | — |
| 2003-12-22 | $25.53 | $25.53 | 299,300 | — | — |
| 2003-12-19 | $25.15 | $25.15 | 385,600 | — | — |
| 2003-12-18 | $24.97 | $24.97 | 415,300 | — | — |
| 2003-12-17 | $23.67 | $23.67 | 177,700 | — | — |
| 2003-12-16 | $23.87 | $23.87 | 573,800 | — | — |
| 2003-12-15 | $24.19 | $24.19 | 524,800 | — | — |
| 2003-12-12 | $25.34 | $25.34 | 356,000 | — | — |
| 2003-12-11 | $24.84 | $24.84 | 349,500 | — | — |
| 2003-12-10 | $23.71 | $23.71 | 333,800 | — | — |
| 2003-12-09 | $23.89 | $23.89 | 522,700 | — | — |
| 2003-12-08 | $25.02 | $25.02 | 480,700 | — | — |
| 2003-12-05 | $25.00 | $25.00 | 477,400 | — | — |
| 2003-12-04 | $26.02 | $26.02 | 906,000 | — | — |
| 2003-12-03 | $26.41 | $26.41 | 603,500 | — | — |
| 2003-12-02 | $27.61 | $27.61 | 691,900 | — | — |
| 2003-12-01 | $28.05 | $28.05 | 1,026,600 | — | — |
| 2003-11-28 | $26.47 | $26.47 | 178,900 | — | — |
| 2003-11-26 | $26.14 | $26.14 | 487,100 | — | — |
| 2003-11-25 | $26.50 | $26.50 | 662,800 | — | — |
| 2003-11-24 | $26.50 | $26.50 | 734,800 | — | — |
| 2003-11-21 | $26.30 | $26.30 | 705,500 | — | — |
| 2003-11-20 | $26.41 | $26.41 | 691,500 | — | — |
| 2003-11-19 | $26.45 | $26.45 | 407,000 | — | — |
| 2003-11-18 | $26.13 | $26.13 | 690,900 | — | — |
| 2003-11-17 | $26.81 | $26.81 | 471,700 | — | — |
| 2003-11-14 | $27.85 | $27.85 | 648,400 | — | — |
| 2003-11-13 | $29.06 | $29.06 | 429,600 | — | — |
| 2003-11-12 | $29.74 | $29.74 | 644,400 | — | — |
| 2003-11-11 | $29.34 | $29.34 | 1,373,100 | — | — |
| 2003-11-10 | $28.17 | $28.17 | 1,212,400 | — | — |
| 2003-11-07 | $28.75 | $28.75 | 827,000 | — | — |
| 2003-11-06 | $28.66 | $28.66 | 1,393,900 | — | — |
| 2003-11-05 | $26.49 | $26.49 | 817,200 | — | — |
| 2003-11-04 | $26.25 | $26.25 | 2,744,100 | — | — |
| 2003-11-03 | $24.21 | $24.21 | 600,400 | — | — |
| 2003-10-31 | $22.82 | $22.82 | 233,200 | — | — |
| 2003-10-30 | $23.13 | $23.13 | 603,900 | — | — |
| 2003-10-29 | $22.40 | $22.40 | 282,600 | — | — |
| 2003-10-28 | $22.24 | $22.24 | 552,800 | — | — |
| 2003-10-27 | $20.12 | $20.12 | 306,400 | — | — |
| 2003-10-24 | $19.48 | $19.48 | 140,500 | — | — |
| 2003-10-23 | $19.45 | $19.45 | 298,900 | — | — |
| 2003-10-22 | $20.26 | $20.26 | 239,600 | — | — |
| 2003-10-21 | $21.40 | $21.40 | 347,800 | — | — |
| 2003-10-20 | $21.44 | $21.44 | 274,300 | — | — |
| 2003-10-17 | $21.54 | $21.54 | 568,800 | — | — |
| 2003-10-16 | $22.55 | $22.55 | 251,600 | — | — |
| 2003-10-15 | $22.54 | $22.54 | 760,500 | — | — |
| 2003-10-14 | $21.87 | $21.87 | 357,400 | — | — |
| 2003-10-13 | $22.26 | $22.26 | 199,700 | — | — |
| 2003-10-10 | $21.59 | $21.59 | 142,200 | — | — |
| 2003-10-09 | $22.03 | $22.03 | 220,300 | — | — |
| 2003-10-08 | $21.56 | $21.56 | 201,600 | — | — |
| 2003-10-07 | $22.26 | $22.26 | 265,700 | — | — |
| 2003-10-06 | $21.51 | $21.51 | 295,900 | — | — |
| 2003-10-03 | $21.31 | $21.31 | 1,090,900 | — | — |
| 2003-10-02 | $19.31 | $19.31 | 252,400 | — | — |
| 2003-10-01 | $18.93 | $18.93 | 808,600 | — | — |
| 2003-09-30 | $18.87 | $18.87 | 528,400 | — | — |
| 2003-09-29 | $20.39 | $20.39 | 773,000 | — | — |
| 2003-09-26 | $19.11 | $19.11 | 446,500 | — | — |
| 2003-09-25 | $19.80 | $19.80 | 533,600 | — | — |
| 2003-09-24 | $20.51 | $20.51 | 478,000 | — | — |
| 2003-09-23 | $22.19 | $22.19 | 292,500 | — | — |
| 2003-09-22 | $21.55 | $21.55 | 384,500 | — | — |
| 2003-09-19 | $22.36 | $22.36 | 237,800 | — | — |
| 2003-09-18 | $22.65 | $22.65 | 704,800 | — | — |
| 2003-09-17 | $22.85 | $22.85 | 219,600 | — | — |
| 2003-09-16 | $22.75 | $22.75 | 233,400 | — | — |
| 2003-09-15 | $22.11 | $22.11 | 263,500 | — | — |
| 2003-09-12 | $22.54 | $22.54 | 263,300 | — | — |
| 2003-09-11 | $22.83 | $22.83 | 331,300 | — | — |
| 2003-09-10 | $22.10 | $22.10 | 876,800 | — | — |
| 2003-09-09 | $23.99 | $23.99 | 265,000 | — | — |
| 2003-09-08 | $24.46 | $24.46 | 315,100 | — | — |
| 2003-09-05 | $24.02 | $24.02 | 529,400 | — | — |
| 2003-09-04 | $24.54 | $24.54 | 644,300 | — | — |
| 2003-09-03 | $23.64 | $23.64 | 683,500 | — | — |
| 2003-09-02 | $24.00 | $24.00 | 407,000 | — | — |
| 2003-08-29 | $24.06 | $24.06 | 362,700 | — | — |
| 2003-08-28 | $23.85 | $23.85 | 853,600 | — | — |
| 2003-08-27 | $23.22 | $23.22 | 647,800 | — | — |
| 2003-08-26 | $22.43 | $22.43 | 319,600 | — | — |
| 2003-08-25 | $22.54 | $22.54 | 324,400 | — | — |
| 2003-08-22 | $23.09 | $23.09 | 550,600 | — | — |
| 2003-08-21 | $23.74 | $23.74 | 287,900 | — | — |
| 2003-08-20 | $22.98 | $22.98 | 291,500 | — | — |
| 2003-08-19 | $22.51 | $22.51 | 439,200 | — | — |
| 2003-08-18 | $22.45 | $22.45 | 648,500 | — | — |
| 2003-08-15 | $21.02 | $21.02 | 219,100 | — | — |
| 2003-08-14 | $21.26 | $21.26 | 437,600 | — | — |
| 2003-08-13 | $20.89 | $20.89 | 532,300 | — | — |
| 2003-08-12 | $20.10 | $20.10 | 407,200 | — | — |
| 2003-08-11 | $19.07 | $19.07 | 306,900 | — | — |
| 2003-08-08 | $18.22 | $18.22 | 515,700 | — | — |
| 2003-08-07 | $18.46 | $18.46 | 324,200 | — | — |
| 2003-08-06 | $18.95 | $18.95 | 250,400 | — | — |
| 2003-08-05 | $19.20 | $19.20 | 364,100 | — | — |
| 2003-08-04 | $19.37 | $19.37 | 255,400 | — | — |
| 2003-08-01 | $19.36 | $19.36 | 230,700 | — | — |
| 2003-07-31 | $19.52 | $19.52 | 666,200 | — | — |
| 2003-07-30 | $18.75 | $18.75 | 475,600 | — | — |
| 2003-07-29 | $19.64 | $19.64 | 614,800 | — | — |
| 2003-07-28 | $20.43 | $20.43 | 803,100 | — | — |
| 2003-07-25 | $19.70 | $19.70 | 930,800 | — | — |
| 2003-07-24 | $19.74 | $19.74 | 544,000 | — | — |
| 2003-07-23 | $19.24 | $19.24 | 527,900 | — | — |
| 2003-07-22 | $18.42 | $18.42 | 862,100 | — | — |
| 2003-07-21 | $16.74 | $16.74 | 354,100 | — | — |
| 2003-07-18 | $17.29 | $17.29 | 556,200 | — | — |
| 2003-07-17 | $17.48 | $17.48 | 573,400 | — | — |
| 2003-07-16 | $19.01 | $19.01 | 290,500 | — | — |
| 2003-07-15 | $19.01 | $19.01 | 686,000 | — | — |
| 2003-07-14 | $18.36 | $18.36 | 368,900 | — | — |
| 2003-07-11 | $17.55 | $17.55 | 208,800 | — | — |
| 2003-07-10 | $17.50 | $17.50 | 283,900 | — | — |
| 2003-07-09 | $17.74 | $17.74 | 592,600 | — | — |
| 2003-07-08 | $17.09 | $17.09 | 439,200 | — | — |
| 2003-07-07 | $15.90 | $15.90 | 467,600 | — | — |
| 2003-07-03 | $14.70 | $14.70 | 281,100 | — | — |
| 2003-07-02 | $15.35 | $15.35 | 658,500 | — | — |
| 2003-07-01 | $14.25 | $14.25 | 372,300 | — | — |
| 2003-06-30 | $14.30 | $14.30 | 124,600 | — | — |
| 2003-06-27 | $14.54 | $14.54 | 198,000 | — | — |
| 2003-06-26 | $14.39 | $14.39 | 333,800 | — | — |
| 2003-06-25 | $13.76 | $13.76 | 300,700 | — | — |
| 2003-06-24 | $13.67 | $13.67 | 178,700 | — | — |
| 2003-06-23 | $13.92 | $13.92 | 127,800 | — | — |
| 2003-06-20 | $14.46 | $14.46 | 332,100 | — | — |
| 2003-06-19 | $15.06 | $15.06 | 320,500 | — | — |
| 2003-06-18 | $15.51 | $15.51 | 350,500 | — | — |
| 2003-06-17 | $14.95 | $14.95 | 359,300 | — | — |
| 2003-06-16 | $14.02 | $14.02 | 164,600 | — | — |
| 2003-06-13 | $13.47 | $13.47 | 287,300 | — | — |
| 2003-06-12 | $14.40 | $14.40 | 161,100 | — | — |
| 2003-06-11 | $14.36 | $14.36 | 209,100 | — | — |
| 2003-06-10 | $14.48 | $14.48 | 384,400 | — | — |
| 2003-06-09 | $14.78 | $14.78 | 264,200 | — | — |
| 2003-06-06 | $15.60 | $15.60 | 681,100 | — | — |
| 2003-06-05 | $16.11 | $16.11 | 686,400 | — | — |
| 2003-06-04 | $15.03 | $15.03 | 372,100 | — | — |
| 2003-06-03 | $13.96 | $13.96 | 280,100 | — | — |
| 2003-06-02 | $13.91 | $13.91 | 783,500 | — | — |
| 2003-05-30 | $13.44 | $13.44 | 672,700 | — | — |
| 2003-05-29 | $12.05 | $12.05 | 273,900 | — | — |
| 2003-05-28 | $11.48 | $11.48 | 274,200 | — | — |
| 2003-05-27 | $11.29 | $11.29 | 331,100 | — | — |
| 2003-05-23 | $9.78 | $9.78 | 79,600 | — | — |
| 2003-05-22 | $9.94 | $9.94 | 121,500 | — | — |
| 2003-05-21 | $9.77 | $9.77 | 174,600 | — | — |
| 2003-05-20 | $9.79 | $9.79 | 148,400 | — | — |
| 2003-05-19 | $9.62 | $9.62 | 202,500 | — | — |
| 2003-05-16 | $10.35 | $10.35 | 449,300 | — | — |
| 2003-05-15 | $10.64 | $10.64 | 418,400 | — | — |
| 2003-05-14 | $10.85 | $10.85 | 201,400 | — | — |
| 2003-05-13 | $10.96 | $10.96 | 165,500 | — | — |
| 2003-05-12 | $11.00 | $11.00 | 425,500 | — | — |
| 2003-05-09 | $10.83 | $10.83 | 166,400 | — | — |
| 2003-05-08 | $10.40 | $10.40 | 227,600 | — | — |
| 2003-05-07 | $10.67 | $10.67 | 214,400 | — | — |
| 2003-05-06 | $10.83 | $10.83 | 202,800 | — | — |
| 2003-05-05 | $10.57 | $10.57 | 181,100 | — | — |
| 2003-05-02 | $10.70 | $10.70 | 560,000 | — | — |
| 2003-05-01 | $9.71 | $9.71 | 476,700 | — | — |
| 2003-04-30 | $9.65 | $9.65 | 316,900 | — | — |
| 2003-04-29 | $9.35 | $9.35 | 169,300 | — | — |
| 2003-04-28 | $9.04 | $9.04 | 146,900 | — | — |
| 2003-04-25 | $8.94 | $8.94 | 274,800 | — | — |
| 2003-04-24 | $9.38 | $9.38 | 244,900 | — | — |
| 2003-04-23 | $9.50 | $9.50 | 395,100 | — | — |
| 2003-04-22 | $8.96 | $8.96 | 399,700 | — | — |
| 2003-04-21 | $8.60 | $8.60 | 270,800 | — | — |
| 2003-04-17 | $8.28 | $8.28 | 273,300 | — | — |
| 2003-04-16 | $7.61 | $7.61 | 317,000 | — | — |
| 2003-04-15 | $7.44 | $7.44 | 356,500 | — | — |
| 2003-04-14 | $7.70 | $7.70 | 457,300 | — | — |
| 2003-04-11 | $7.69 | $7.69 | 342,600 | — | — |
| 2003-04-10 | $8.18 | $8.18 | 108,500 | — | — |
| 2003-04-09 | $8.26 | $8.26 | 198,100 | — | — |
| 2003-04-08 | $8.39 | $8.39 | 170,800 | — | — |
| 2003-04-07 | $8.69 | $8.69 | 259,200 | — | — |
| 2003-04-04 | $8.60 | $8.60 | 368,200 | — | — |
| 2003-04-03 | $8.87 | $8.87 | 195,600 | — | — |
| 2003-04-02 | $8.98 | $8.98 | 324,100 | — | — |
| 2003-04-01 | $8.86 | $8.86 | 297,400 | — | — |
| 2003-03-31 | $8.59 | $8.59 | 261,200 | — | — |
| 2003-03-28 | $9.05 | $9.05 | 120,600 | — | — |
| 2003-03-27 | $9.15 | $9.15 | 185,500 | — | — |
| 2003-03-26 | $9.25 | $9.25 | 174,000 | — | — |
| 2003-03-25 | $9.44 | $9.44 | 232,700 | — | — |
| 2003-03-24 | $9.50 | $9.50 | 196,100 | — | — |
| 2003-03-21 | $10.17 | $10.17 | 274,100 | — | — |
| 2003-03-20 | $9.87 | $9.87 | 216,100 | — | — |
| 2003-03-19 | $9.70 | $9.70 | 243,600 | — | — |
| 2003-03-18 | $9.69 | $9.69 | 522,700 | — | — |
| 2003-03-17 | $8.98 | $8.98 | 747,900 | — | — |
| 2003-03-14 | $8.14 | $8.14 | 364,300 | — | — |
| 2003-03-13 | $8.45 | $8.45 | 357,100 | — | — |
| 2003-03-12 | $8.04 | $8.04 | 370,000 | — | — |
| 2003-03-11 | $8.20 | $8.20 | 367,400 | — | — |
| 2003-03-10 | $8.44 | $8.44 | 291,900 | — | — |
| 2003-03-07 | $8.80 | $8.80 | 272,000 | — | — |
| 2003-03-06 | $8.98 | $8.98 | 330,000 | — | — |
| 2003-03-05 | $9.18 | $9.18 | 255,300 | — | — |
| 2003-03-04 | $9.44 | $9.44 | 205,900 | — | — |
| 2003-03-03 | $9.99 | $9.99 | 271,800 | — | — |
| 2003-02-28 | $10.26 | $10.26 | 159,500 | — | — |
| 2003-02-27 | $10.10 | $10.10 | 255,000 | — | — |
| 2003-02-26 | $9.61 | $9.61 | 321,000 | — | — |
| 2003-02-25 | $9.88 | $9.88 | 499,000 | — | — |
| 2003-02-24 | $9.60 | $9.60 | 148,200 | — | — |
| 2003-02-21 | $9.94 | $9.94 | 269,800 | — | — |
| 2003-02-20 | $10.12 | $10.12 | 542,800 | — | — |
| 2003-02-19 | $10.10 | $10.10 | 363,600 | — | — |
| 2003-02-18 | $10.28 | $10.28 | 707,000 | — | — |
| 2003-02-14 | $9.79 | $9.79 | 698,600 | — | — |
| 2003-02-13 | $9.16 | $9.16 | 500,000 | — | — |
| 2003-02-12 | $9.12 | $9.12 | 366,900 | — | — |
| 2003-02-11 | $9.27 | $9.27 | 385,300 | — | — |
| 2003-02-10 | $9.48 | $9.48 | 389,900 | — | — |
| 2003-02-07 | $9.48 | $9.48 | 246,600 | — | — |
| 2003-02-06 | $9.70 | $9.70 | 225,200 | — | — |
| 2003-02-05 | $9.69 | $9.69 | 629,000 | — | — |
| 2003-02-04 | $9.70 | $9.70 | 442,900 | — | — |
| 2003-02-03 | $10.03 | $10.03 | 565,900 | — | — |
| 2003-01-31 | $10.60 | $10.60 | 1,380,900 | — | — |
| 2003-01-30 | $11.48 | $11.48 | 335,200 | — | — |
| 2003-01-29 | $12.44 | $12.44 | 291,500 | — | — |
| 2003-01-28 | $12.15 | $12.15 | 363,700 | — | — |
| 2003-01-27 | $12.09 | $12.09 | 562,500 | — | — |
| 2003-01-24 | $12.73 | $12.73 | 338,800 | — | — |
| 2003-01-23 | $13.51 | $13.51 | 509,100 | — | — |
| 2003-01-22 | $13.35 | $13.35 | 642,300 | — | — |
| 2003-01-21 | $13.60 | $13.60 | 646,800 | — | — |
| 2003-01-17 | $14.40 | $14.40 | 478,000 | — | — |
| 2003-01-16 | $15.32 | $15.32 | 494,400 | — | — |
| 2003-01-15 | $15.64 | $15.64 | 845,000 | — | — |
| 2003-01-14 | $17.09 | $17.09 | 1,216,700 | — | — |
| 2003-01-13 | $16.50 | $16.50 | 706,600 | — | — |
| 2003-01-10 | $16.79 | $16.79 | 268,100 | — | — |
| 2003-01-09 | $16.25 | $16.25 | 419,100 | — | — |
| 2003-01-08 | $16.05 | $16.05 | 502,300 | — | — |
| 2003-01-07 | $16.00 | $16.00 | 735,400 | — | — |
| 2003-01-06 | $15.60 | $15.60 | 378,100 | — | — |
| 2003-01-03 | $14.46 | $14.46 | 350,200 | — | — |
| 2003-01-02 | $14.13 | $14.13 | 438,800 | — | — |