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
- 1992-04-16 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 | $20.14 | $20.54 | 1,081,000 | — | — |
| 2003-12-30 | $20.27 | $20.68 | 997,100 | — | — |
| 2003-12-29 | $20.22 | $20.62 | 645,700 | — | — |
| 2003-12-26 | $20.14 | $20.54 | 324,700 | — | — |
| 2003-12-24 | $19.99 | $20.39 | 1,475,800 | — | — |
| 2003-12-23 | $20.26 | $20.67 | 1,486,400 | — | — |
| 2003-12-22 | $19.80 | $20.20 | 1,458,800 | — | — |
| 2003-12-19 | $19.29 | $19.68 | 1,976,600 | — | — |
| 2003-12-18 | $19.50 | $19.89 | 2,922,400 | — | — |
| 2003-12-17 | $18.80 | $19.18 | 7,986,500 | — | — |
| 2003-12-16 | $17.07 | $17.41 | 3,123,400 | — | — |
| 2003-12-15 | $17.31 | $17.66 | 469,500 | — | — |
| 2003-12-12 | $17.50 | $17.85 | 869,000 | — | — |
| 2003-12-11 | $16.70 | $17.03 | 1,064,900 | — | — |
| 2003-12-10 | $16.67 | $17.00 | 684,900 | — | — |
| 2003-12-09 | $16.83 | $17.17 | 651,900 | — | — |
| 2003-12-08 | $17.02 | $17.36 | 584,900 | — | — |
| 2003-12-05 | $17.27 | $17.62 | 406,900 | — | — |
| 2003-12-04 | $17.33 | $17.68 | 485,400 | — | — |
| 2003-12-03 | $17.64 | $17.99 | 653,700 | — | — |
| 2003-12-02 | $17.26 | $17.61 | 386,900 | — | — |
| 2003-12-01 | $17.66 | $18.01 | 652,500 | — | — |
| 2003-11-28 | $17.20 | $17.54 | 204,500 | — | — |
| 2003-11-26 | $16.94 | $17.28 | 360,800 | — | — |
| 2003-11-25 | $16.97 | $17.31 | 940,200 | — | — |
| 2003-11-24 | $16.57 | $16.90 | 994,300 | — | — |
| 2003-11-21 | $16.57 | $16.90 | 741,700 | — | — |
| 2003-11-20 | $16.79 | $17.13 | 559,200 | — | — |
| 2003-11-19 | $17.07 | $17.41 | 593,700 | — | — |
| 2003-11-18 | $17.27 | $17.62 | 372,200 | — | — |
| 2003-11-17 | $17.30 | $17.65 | 539,100 | — | — |
| 2003-11-14 | $17.49 | $17.84 | 653,600 | — | — |
| 2003-11-13 | $17.51 | $17.86 | 1,326,600 | — | — |
| 2003-11-12 | $17.72 | $18.07 | 1,114,100 | — | — |
| 2003-11-11 | $17.55 | $17.90 | 676,600 | — | — |
| 2003-11-10 | $18.00 | $18.36 | 454,100 | — | — |
| 2003-11-07 | $18.21 | $18.57 | 655,500 | — | — |
| 2003-11-06 | $18.00 | $18.36 | 675,900 | — | — |
| 2003-11-05 | $17.89 | $18.25 | 300,600 | — | — |
| 2003-11-04 | $17.95 | $18.31 | 797,600 | — | — |
| 2003-11-03 | $17.92 | $18.28 | 856,400 | — | — |
| 2003-10-31 | $18.00 | $18.36 | 1,750,200 | — | — |
| 2003-10-30 | $17.39 | $17.74 | 1,651,400 | — | — |
| 2003-10-29 | $17.00 | $17.34 | 879,200 | — | — |
| 2003-10-28 | $16.47 | $16.80 | 535,600 | — | — |
| 2003-10-27 | $16.30 | $16.63 | 576,400 | — | — |
| 2003-10-24 | $16.28 | $16.61 | 555,200 | — | — |
| 2003-10-23 | $16.33 | $16.66 | 781,000 | — | — |
| 2003-10-22 | $16.18 | $16.50 | 1,325,800 | — | — |
| 2003-10-21 | $16.60 | $16.93 | 951,100 | — | — |
| 2003-10-20 | $16.50 | $16.83 | 746,200 | — | — |
| 2003-10-17 | $16.30 | $16.63 | 516,500 | — | — |
| 2003-10-16 | $16.60 | $16.93 | 1,038,600 | — | — |
| 2003-10-15 | $16.71 | $17.04 | 1,378,000 | — | — |
| 2003-10-14 | $16.17 | $16.49 | 707,300 | — | — |
| 2003-10-13 | $15.95 | $16.27 | 956,300 | — | — |
| 2003-10-10 | $15.46 | $15.77 | 609,200 | — | — |
| 2003-10-09 | $15.54 | $15.85 | 965,100 | — | — |
| 2003-10-08 | $15.58 | $15.89 | 935,600 | — | — |
| 2003-10-07 | $15.50 | $15.81 | 1,135,900 | — | — |
| 2003-10-06 | $15.61 | $15.92 | 1,337,500 | — | — |
| 2003-10-03 | $15.60 | $15.91 | 6,164,300 | — | — |
| 2003-10-02 | $17.49 | $17.84 | 1,086,800 | — | — |
| 2003-10-01 | $17.64 | $17.99 | 1,496,200 | — | — |
| 2003-09-30 | $17.14 | $17.48 | 939,200 | — | — |
| 2003-09-29 | $17.13 | $17.47 | 692,900 | — | — |
| 2003-09-26 | $17.02 | $17.36 | 780,100 | — | — |
| 2003-09-25 | $17.22 | $17.56 | 705,100 | — | — |
| 2003-09-24 | $17.69 | $18.04 | 549,500 | — | — |
| 2003-09-23 | $18.00 | $18.36 | 994,100 | — | — |
| 2003-09-22 | $17.82 | $18.18 | 623,600 | — | — |
| 2003-09-19 | $18.17 | $18.53 | 487,500 | — | — |
| 2003-09-18 | $18.39 | $18.76 | 888,600 | — | — |
| 2003-09-17 | $18.18 | $18.54 | 608,900 | — | — |
| 2003-09-16 | $18.49 | $18.86 | 827,300 | — | — |
| 2003-09-15 | $18.50 | $18.87 | 1,169,200 | — | — |
| 2003-09-12 | $18.14 | $18.50 | 2,276,800 | — | — |
| 2003-09-11 | $18.25 | $18.61 | 1,623,100 | — | — |
| 2003-09-10 | $18.80 | $19.18 | 2,014,400 | — | — |
| 2003-09-09 | $19.88 | $20.28 | 475,400 | — | — |
| 2003-09-08 | $20.23 | $20.63 | 1,597,600 | — | — |
| 2003-09-05 | $19.80 | $20.20 | 1,122,300 | — | — |
| 2003-09-04 | $20.44 | $20.85 | 912,100 | — | — |
| 2003-09-03 | $20.50 | $20.91 | 1,138,200 | — | — |
| 2003-09-02 | $21.25 | $21.67 | 1,315,800 | — | — |
| 2003-08-29 | $22.08 | $22.52 | 635,300 | — | — |
| 2003-08-28 | $21.38 | $21.81 | 484,900 | — | — |
| 2003-08-27 | $21.58 | $22.01 | 602,200 | — | — |
| 2003-08-26 | $21.34 | $21.77 | 771,200 | — | — |
| 2003-08-25 | $21.68 | $22.11 | 423,000 | — | — |
| 2003-08-22 | $22.08 | $22.52 | 678,700 | — | — |
| 2003-08-21 | $22.63 | $23.08 | 946,000 | — | — |
| 2003-08-20 | $21.98 | $22.42 | 872,400 | — | — |
| 2003-08-19 | $21.89 | $22.33 | 1,178,000 | — | — |
| 2003-08-18 | $21.03 | $21.45 | 681,900 | — | — |
| 2003-08-15 | $20.46 | $20.87 | 293,200 | — | — |
| 2003-08-14 | $20.67 | $21.08 | 1,117,700 | — | — |
| 2003-08-13 | $20.23 | $20.63 | 2,537,700 | — | — |
| 2003-08-12 | $19.13 | $19.51 | 1,050,300 | — | — |
| 2003-08-11 | $18.14 | $18.50 | 769,100 | — | — |
| 2003-08-08 | $18.62 | $18.99 | 311,500 | — | — |
| 2003-08-07 | $18.33 | $18.70 | 683,400 | — | — |
| 2003-08-06 | $18.27 | $18.64 | 606,900 | — | — |
| 2003-08-05 | $18.53 | $18.90 | 784,200 | — | — |
| 2003-08-04 | $18.78 | $19.16 | 539,500 | — | — |
| 2003-08-01 | $19.13 | $19.51 | 656,200 | — | — |
| 2003-07-31 | $19.18 | $19.56 | 478,000 | — | — |
| 2003-07-30 | $19.05 | $19.43 | 722,200 | — | — |
| 2003-07-29 | $18.70 | $19.07 | 1,140,900 | — | — |
| 2003-07-28 | $18.80 | $19.18 | 1,029,300 | — | — |
| 2003-07-25 | $19.27 | $19.66 | 1,153,200 | — | — |
| 2003-07-24 | $18.90 | $19.28 | 1,686,200 | — | — |
| 2003-07-23 | $18.50 | $18.87 | 987,700 | — | — |
| 2003-07-22 | $18.10 | $18.46 | 1,059,000 | — | — |
| 2003-07-21 | $17.62 | $17.97 | 703,000 | — | — |
| 2003-07-18 | $17.64 | $17.99 | 751,000 | — | — |
| 2003-07-17 | $17.49 | $17.84 | 1,229,000 | — | — |
| 2003-07-16 | $17.17 | $17.51 | 640,100 | — | — |
| 2003-07-15 | $17.23 | $17.57 | 905,700 | — | — |
| 2003-07-14 | $17.44 | $17.79 | 1,177,100 | — | — |
| 2003-07-11 | $17.47 | $17.82 | 1,965,400 | — | — |
| 2003-07-10 | $16.57 | $16.90 | 1,337,000 | — | — |
| 2003-07-09 | $16.33 | $16.66 | 1,498,300 | — | — |
| 2003-07-08 | $16.46 | $16.79 | 1,449,400 | — | — |
| 2003-07-07 | $16.36 | $16.69 | 1,712,300 | — | — |
| 2003-07-03 | $16.20 | $16.52 | 1,480,000 | — | — |
| 2003-07-02 | $15.89 | $16.21 | 4,249,200 | — | — |
| 2003-07-01 | $16.44 | $16.77 | 2,257,700 | — | — |
| 2003-06-30 | $17.08 | $17.42 | 2,978,800 | — | — |
| 2003-06-27 | $16.93 | $17.27 | 6,080,600 | — | — |
| 2003-06-26 | $19.51 | $19.90 | 645,600 | — | — |
| 2003-06-25 | $19.62 | $20.01 | 379,100 | — | — |
| 2003-06-24 | $19.52 | $19.91 | 621,000 | — | — |
| 2003-06-23 | $20.08 | $20.48 | 576,300 | — | — |
| 2003-06-20 | $20.33 | $20.74 | 985,200 | — | — |
| 2003-06-19 | $20.30 | $20.71 | 477,100 | — | — |
| 2003-06-18 | $20.69 | $21.10 | 1,972,000 | — | — |
| 2003-06-17 | $22.22 | $22.66 | 1,279,500 | — | — |
| 2003-06-16 | $21.00 | $21.42 | 1,122,900 | — | — |
| 2003-06-13 | $19.49 | $19.88 | 607,000 | — | — |
| 2003-06-12 | $19.65 | $20.04 | 533,000 | — | — |
| 2003-06-11 | $19.15 | $19.53 | 601,300 | — | — |
| 2003-06-10 | $18.88 | $19.26 | 701,800 | — | — |
| 2003-06-09 | $19.03 | $19.41 | 725,400 | — | — |
| 2003-06-06 | $19.15 | $19.53 | 1,030,100 | — | — |
| 2003-06-05 | $18.87 | $19.25 | 1,197,900 | — | — |
| 2003-06-04 | $18.15 | $18.51 | 1,238,300 | — | — |
| 2003-06-03 | $17.56 | $17.91 | 808,500 | — | — |
| 2003-06-02 | $17.85 | $18.21 | 811,400 | — | — |
| 2003-05-30 | $17.88 | $18.24 | 905,400 | — | — |
| 2003-05-29 | $17.63 | $17.98 | 863,300 | — | — |
| 2003-05-28 | $18.31 | $18.68 | 1,028,800 | — | — |
| 2003-05-27 | $17.97 | $18.33 | 524,700 | — | — |
| 2003-05-23 | $17.90 | $18.26 | 228,700 | — | — |
| 2003-05-22 | $17.70 | $18.05 | 283,800 | — | — |
| 2003-05-21 | $17.70 | $18.05 | 462,300 | — | — |
| 2003-05-20 | $18.06 | $18.42 | 545,000 | — | — |
| 2003-05-19 | $18.16 | $18.52 | 420,000 | — | — |
| 2003-05-16 | $18.29 | $18.66 | 310,800 | — | — |
| 2003-05-15 | $18.70 | $19.07 | 853,900 | — | — |
| 2003-05-14 | $18.00 | $18.36 | 971,000 | — | — |
| 2003-05-13 | $18.19 | $18.55 | 1,650,000 | — | — |
| 2003-05-12 | $18.99 | $19.37 | 847,000 | — | — |
| 2003-05-09 | $19.08 | $19.46 | 552,900 | — | — |
| 2003-05-08 | $18.80 | $19.18 | 785,200 | — | — |
| 2003-05-07 | $18.80 | $19.18 | 1,564,100 | — | — |
| 2003-05-06 | $18.60 | $18.97 | 478,700 | — | — |
| 2003-05-05 | $18.19 | $18.55 | 742,400 | — | — |
| 2003-05-02 | $18.40 | $18.77 | 1,061,000 | — | — |
| 2003-05-01 | $18.00 | $18.36 | 779,500 | — | — |
| 2003-04-30 | $18.21 | $18.57 | 750,400 | — | — |
| 2003-04-29 | $17.76 | $18.12 | 1,487,100 | — | — |
| 2003-04-28 | $17.94 | $18.30 | 767,400 | — | — |
| 2003-04-25 | $17.47 | $17.82 | 968,000 | — | — |
| 2003-04-24 | $17.46 | $17.81 | 1,874,900 | — | — |
| 2003-04-23 | $17.00 | $17.34 | 1,090,700 | — | — |
| 2003-04-22 | $16.48 | $16.81 | 1,153,600 | — | — |
| 2003-04-21 | $16.08 | $16.40 | 353,300 | — | — |
| 2003-04-17 | $16.03 | $16.35 | 690,800 | — | — |
| 2003-04-16 | $15.98 | $16.30 | 432,000 | — | — |
| 2003-04-15 | $16.05 | $16.37 | 902,900 | — | — |
| 2003-04-14 | $16.05 | $16.37 | 1,587,700 | — | — |
| 2003-04-11 | $16.98 | $17.32 | 656,300 | — | — |
| 2003-04-10 | $17.18 | $17.52 | 362,800 | — | — |
| 2003-04-09 | $17.21 | $17.55 | 387,700 | — | — |
| 2003-04-08 | $17.25 | $17.59 | 439,200 | — | — |
| 2003-04-07 | $17.32 | $17.67 | 842,700 | — | — |
| 2003-04-04 | $17.00 | $17.34 | 534,400 | — | — |
| 2003-04-03 | $17.08 | $17.42 | 400,500 | — | — |
| 2003-04-02 | $17.02 | $17.36 | 603,800 | — | — |
| 2003-04-01 | $16.30 | $16.63 | 335,300 | — | — |
| 2003-03-31 | $16.10 | $16.42 | 596,800 | — | — |
| 2003-03-28 | $16.56 | $16.89 | 804,100 | — | — |
| 2003-03-27 | $16.70 | $17.03 | 1,301,200 | — | — |
| 2003-03-26 | $16.39 | $16.72 | 772,100 | — | — |
| 2003-03-25 | $16.90 | $17.24 | 968,300 | — | — |
| 2003-03-24 | $15.94 | $16.26 | 815,600 | — | — |
| 2003-03-21 | $17.28 | $17.63 | 1,024,000 | — | — |
| 2003-03-20 | $16.35 | $16.68 | 611,500 | — | — |
| 2003-03-19 | $16.22 | $16.54 | 1,011,200 | — | — |
| 2003-03-18 | $15.95 | $16.27 | 652,000 | — | — |
| 2003-03-17 | $16.16 | $16.48 | 832,900 | — | — |
| 2003-03-14 | $15.10 | $15.40 | 622,900 | — | — |
| 2003-03-13 | $14.74 | $15.03 | 670,100 | — | — |
| 2003-03-12 | $14.41 | $14.70 | 1,014,000 | — | — |
| 2003-03-11 | $14.98 | $15.28 | 611,000 | — | — |
| 2003-03-10 | $15.49 | $15.80 | 496,500 | — | — |
| 2003-03-07 | $15.98 | $16.30 | 515,100 | — | — |
| 2003-03-06 | $15.60 | $15.91 | 460,500 | — | — |
| 2003-03-05 | $15.69 | $16.00 | 402,600 | — | — |
| 2003-03-04 | $15.89 | $16.21 | 689,600 | — | — |
| 2003-03-03 | $16.09 | $16.41 | 571,900 | — | — |
| 2003-02-28 | $16.24 | $16.56 | 717,400 | — | — |
| 2003-02-27 | $16.00 | $16.32 | 516,600 | — | — |
| 2003-02-26 | $16.09 | $16.41 | 770,400 | — | — |
| 2003-02-25 | $15.75 | $16.06 | 823,300 | — | — |
| 2003-02-24 | $16.07 | $16.39 | 743,900 | — | — |
| 2003-02-21 | $16.39 | $16.72 | 493,800 | — | — |
| 2003-02-20 | $16.42 | $16.75 | 383,500 | — | — |
| 2003-02-19 | $16.83 | $17.17 | 391,000 | — | — |
| 2003-02-18 | $16.88 | $17.22 | 422,400 | — | — |
| 2003-02-14 | $16.82 | $17.16 | 324,300 | — | — |
| 2003-02-13 | $16.64 | $16.97 | 403,000 | — | — |
| 2003-02-12 | $16.64 | $16.97 | 961,100 | — | — |
| 2003-02-11 | $17.34 | $17.69 | 1,180,600 | — | — |
| 2003-02-10 | $17.36 | $17.71 | 631,300 | — | — |
| 2003-02-07 | $17.83 | $18.19 | 1,364,600 | — | — |
| 2003-02-06 | $17.05 | $17.39 | 2,319,100 | — | — |
| 2003-02-05 | $18.02 | $18.38 | 770,900 | — | — |
| 2003-02-04 | $18.15 | $18.51 | 1,094,100 | — | — |
| 2003-02-03 | $18.04 | $18.40 | 841,800 | — | — |
| 2003-01-31 | $17.90 | $18.26 | 748,600 | — | — |
| 2003-01-30 | $17.70 | $18.05 | 664,900 | — | — |
| 2003-01-29 | $17.50 | $17.85 | 767,700 | — | — |
| 2003-01-28 | $17.91 | $18.27 | 1,097,100 | — | — |
| 2003-01-27 | $17.51 | $17.86 | 835,900 | — | — |
| 2003-01-24 | $18.17 | $18.53 | 542,900 | — | — |
| 2003-01-23 | $18.43 | $18.80 | 687,600 | — | — |
| 2003-01-22 | $18.20 | $18.56 | 690,200 | — | — |
| 2003-01-21 | $18.10 | $18.46 | 1,475,700 | — | — |
| 2003-01-17 | $18.51 | $18.88 | 2,046,900 | — | — |
| 2003-01-16 | $17.80 | $18.16 | 3,490,600 | — | — |
| 2003-01-15 | $18.35 | $18.72 | 2,810,800 | — | — |
| 2003-01-14 | $18.70 | $19.07 | 5,550,700 | — | — |
| 2003-01-13 | $21.74 | $22.17 | 675,800 | — | — |
| 2003-01-10 | $22.00 | $22.44 | 451,400 | — | — |
| 2003-01-09 | $21.96 | $22.40 | 404,500 | — | — |
| 2003-01-08 | $22.05 | $22.49 | 1,110,300 | — | — |
| 2003-01-07 | $22.22 | $22.66 | 1,109,700 | — | — |
| 2003-01-06 | $22.89 | $23.35 | 338,100 | — | — |
| 2003-01-03 | $22.27 | $22.72 | 145,500 | — | — |
| 2003-01-02 | $22.37 | $22.82 | 301,500 | — | — |