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
- 1983-12-28 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 | $24.30 | $51.08 | 161,000 | — | — |
| 2003-12-30 | $24.99 | $52.53 | 95,100 | — | — |
| 2003-12-29 | $24.91 | $52.36 | 134,900 | — | — |
| 2003-12-26 | $24.81 | $52.15 | 54,300 | — | — |
| 2003-12-24 | $24.66 | $51.83 | 100,100 | — | — |
| 2003-12-23 | $24.73 | $51.98 | 268,700 | — | — |
| 2003-12-22 | $24.28 | $51.04 | 449,000 | — | — |
| 2003-12-19 | $24.15 | $50.76 | 461,000 | — | — |
| 2003-12-18 | $24.34 | $51.16 | 279,300 | — | — |
| 2003-12-17 | $24.45 | $51.39 | 234,600 | — | — |
| 2003-12-16 | $24.60 | $51.71 | 228,600 | — | — |
| 2003-12-15 | $24.38 | $51.25 | 243,700 | — | — |
| 2003-12-12 | $24.58 | $51.67 | 226,500 | — | — |
| 2003-12-11 | $24.48 | $51.46 | 228,600 | — | — |
| 2003-12-10 | $24.38 | $51.25 | 164,400 | — | — |
| 2003-12-09 | $24.58 | $51.67 | 299,700 | — | — |
| 2003-12-08 | $24.81 | $52.15 | 152,600 | — | — |
| 2003-12-05 | $24.59 | $51.69 | 177,900 | — | — |
| 2003-12-04 | $24.59 | $51.69 | 165,500 | — | — |
| 2003-12-03 | $24.45 | $51.39 | 143,500 | — | — |
| 2003-12-02 | $24.86 | $52.25 | 144,700 | — | — |
| 2003-12-01 | $24.76 | $52.04 | 210,300 | — | — |
| 2003-11-28 | $24.65 | $51.81 | 79,500 | — | — |
| 2003-11-26 | $24.70 | $51.92 | 113,300 | — | — |
| 2003-11-25 | $24.75 | $52.02 | 148,900 | — | — |
| 2003-11-24 | $24.77 | $52.07 | 179,300 | — | — |
| 2003-11-21 | $24.35 | $51.18 | 158,600 | — | — |
| 2003-11-20 | $24.43 | $50.71 | 1,352,100 | — | — |
| 2003-11-19 | $24.47 | $50.79 | 150,300 | — | — |
| 2003-11-18 | $24.39 | $50.63 | 143,100 | — | — |
| 2003-11-17 | $24.70 | $51.27 | 171,700 | — | — |
| 2003-11-14 | $24.68 | $51.23 | 164,300 | — | — |
| 2003-11-13 | $24.71 | $51.29 | 175,600 | — | — |
| 2003-11-12 | $24.59 | $51.04 | 214,900 | — | — |
| 2003-11-11 | $24.31 | $50.46 | 114,200 | — | — |
| 2003-11-10 | $24.30 | $50.44 | 179,600 | — | — |
| 2003-11-07 | $24.43 | $50.71 | 153,700 | — | — |
| 2003-11-06 | $24.44 | $50.73 | 146,000 | — | — |
| 2003-11-05 | $24.48 | $50.81 | 187,900 | — | — |
| 2003-11-04 | $24.56 | $50.98 | 164,200 | — | — |
| 2003-11-03 | $24.68 | $51.23 | 292,200 | — | — |
| 2003-10-31 | $24.50 | $50.86 | 224,700 | — | — |
| 2003-10-30 | $24.50 | $50.86 | 173,500 | — | — |
| 2003-10-29 | $24.76 | $51.39 | 131,600 | — | — |
| 2003-10-28 | $24.77 | $51.42 | 166,000 | — | — |
| 2003-10-27 | $24.50 | $50.86 | 130,100 | — | — |
| 2003-10-24 | $24.25 | $50.34 | 137,200 | — | — |
| 2003-10-23 | $24.42 | $50.69 | 133,700 | — | — |
| 2003-10-22 | $24.50 | $50.86 | 189,200 | — | — |
| 2003-10-21 | $24.69 | $51.25 | 159,900 | — | — |
| 2003-10-20 | $24.71 | $51.29 | 136,900 | — | — |
| 2003-10-17 | $24.65 | $51.17 | 183,600 | — | — |
| 2003-10-16 | $24.69 | $51.25 | 153,500 | — | — |
| 2003-10-15 | $24.56 | $50.98 | 145,800 | — | — |
| 2003-10-14 | $24.77 | $51.42 | 109,100 | — | — |
| 2003-10-13 | $24.59 | $51.04 | 124,300 | — | — |
| 2003-10-10 | $24.48 | $50.81 | 191,400 | — | — |
| 2003-10-09 | $24.53 | $50.92 | 186,700 | — | — |
| 2003-10-08 | $24.33 | $50.50 | 115,500 | — | — |
| 2003-10-07 | $24.80 | $51.48 | 105,300 | — | — |
| 2003-10-06 | $24.83 | $51.54 | 138,700 | — | — |
| 2003-10-03 | $24.70 | $51.27 | 173,000 | — | — |
| 2003-10-02 | $24.52 | $50.90 | 100,200 | — | — |
| 2003-10-01 | $24.36 | $50.56 | 174,600 | — | — |
| 2003-09-30 | $23.94 | $49.69 | 182,800 | — | — |
| 2003-09-29 | $24.09 | $50.00 | 206,900 | — | — |
| 2003-09-26 | $23.82 | $49.44 | 162,000 | — | — |
| 2003-09-25 | $23.97 | $49.76 | 228,900 | — | — |
| 2003-09-24 | $24.10 | $50.02 | 177,800 | — | — |
| 2003-09-23 | $24.38 | $50.61 | 215,700 | — | — |
| 2003-09-22 | $24.08 | $49.98 | 195,100 | — | — |
| 2003-09-19 | $24.25 | $50.34 | 195,900 | — | — |
| 2003-09-18 | $24.06 | $49.94 | 170,000 | — | — |
| 2003-09-17 | $24.12 | $50.07 | 116,600 | — | — |
| 2003-09-16 | $24.35 | $50.54 | 100,200 | — | — |
| 2003-09-15 | $24.26 | $50.36 | 117,300 | — | — |
| 2003-09-12 | $24.40 | $50.65 | 105,800 | — | — |
| 2003-09-11 | $24.45 | $50.75 | 104,400 | — | — |
| 2003-09-10 | $24.36 | $50.56 | 108,400 | — | — |
| 2003-09-09 | $24.63 | $51.13 | 161,300 | — | — |
| 2003-09-08 | $24.72 | $51.31 | 131,300 | — | — |
| 2003-09-05 | $24.45 | $50.75 | 149,900 | — | — |
| 2003-09-04 | $24.53 | $50.92 | 194,300 | — | — |
| 2003-09-03 | $24.60 | $51.06 | 203,200 | — | — |
| 2003-09-02 | $24.97 | $51.83 | 166,900 | — | — |
| 2003-08-29 | $24.35 | $50.54 | 96,800 | — | — |
| 2003-08-28 | $24.65 | $51.17 | 208,400 | — | — |
| 2003-08-27 | $24.56 | $50.98 | 145,800 | — | — |
| 2003-08-26 | $24.45 | $50.75 | 243,400 | — | — |
| 2003-08-25 | $24.50 | $50.86 | 182,200 | — | — |
| 2003-08-22 | $24.35 | $50.54 | 256,900 | — | — |
| 2003-08-21 | $24.67 | $51.21 | 316,900 | — | — |
| 2003-08-20 | $24.79 | $50.83 | 430,000 | — | — |
| 2003-08-19 | $24.31 | $49.85 | 179,000 | — | — |
| 2003-08-18 | $24.26 | $49.75 | 204,400 | — | — |
| 2003-08-15 | $24.11 | $49.44 | 116,500 | — | — |
| 2003-08-14 | $23.99 | $49.19 | 145,400 | — | — |
| 2003-08-13 | $24.15 | $49.52 | 109,400 | — | — |
| 2003-08-12 | $24.23 | $49.69 | 118,000 | — | — |
| 2003-08-11 | $23.99 | $49.19 | 143,100 | — | — |
| 2003-08-08 | $23.56 | $48.31 | 169,200 | — | — |
| 2003-08-07 | $23.59 | $48.37 | 147,500 | — | — |
| 2003-08-06 | $23.20 | $47.57 | 126,700 | — | — |
| 2003-08-05 | $23.28 | $47.74 | 263,800 | — | — |
| 2003-08-04 | $23.80 | $48.80 | 165,400 | — | — |
| 2003-08-01 | $24.02 | $49.26 | 109,900 | — | — |
| 2003-07-31 | $24.37 | $49.97 | 108,600 | — | — |
| 2003-07-30 | $24.53 | $50.30 | 124,000 | — | — |
| 2003-07-29 | $24.38 | $49.99 | 151,200 | — | — |
| 2003-07-28 | $24.15 | $49.52 | 150,200 | — | — |
| 2003-07-25 | $24.41 | $50.06 | 95,400 | — | — |
| 2003-07-24 | $24.38 | $49.99 | 132,000 | — | — |
| 2003-07-23 | $24.35 | $49.93 | 115,500 | — | — |
| 2003-07-22 | $24.27 | $49.77 | 183,200 | — | — |
| 2003-07-21 | $24.10 | $49.42 | 164,400 | — | — |
| 2003-07-18 | $24.51 | $50.26 | 170,300 | — | — |
| 2003-07-17 | $24.10 | $49.42 | 156,300 | — | — |
| 2003-07-16 | $24.34 | $49.91 | 145,400 | — | — |
| 2003-07-15 | $24.50 | $50.24 | 132,200 | — | — |
| 2003-07-14 | $24.88 | $51.02 | 185,700 | — | — |
| 2003-07-11 | $24.79 | $50.83 | 155,600 | — | — |
| 2003-07-10 | $24.60 | $50.44 | 224,200 | — | — |
| 2003-07-09 | $24.88 | $51.02 | 248,400 | — | — |
| 2003-07-08 | $24.65 | $50.55 | 250,200 | — | — |
| 2003-07-07 | $25.00 | $51.27 | 160,500 | — | — |
| 2003-07-03 | $24.88 | $51.02 | 78,400 | — | — |
| 2003-07-02 | $25.07 | $51.41 | 213,700 | — | — |
| 2003-07-01 | $24.75 | $50.75 | 202,300 | — | — |
| 2003-06-30 | $24.80 | $50.85 | 341,200 | — | — |
| 2003-06-27 | $24.59 | $50.42 | 219,500 | — | — |
| 2003-06-26 | $24.30 | $49.83 | 317,500 | — | — |
| 2003-06-25 | $24.40 | $50.03 | 298,300 | — | — |
| 2003-06-24 | $25.00 | $51.27 | 435,700 | — | — |
| 2003-06-23 | $25.11 | $51.49 | 456,700 | — | — |
| 2003-06-20 | $25.22 | $51.72 | 335,500 | — | — |
| 2003-06-19 | $25.25 | $51.78 | 414,300 | — | — |
| 2003-06-18 | $25.15 | $51.57 | 1,338,100 | — | — |
| 2003-06-17 | $25.31 | $51.90 | 118,300 | — | — |
| 2003-06-16 | $25.23 | $51.74 | 148,900 | — | — |
| 2003-06-13 | $24.91 | $51.08 | 244,600 | — | — |
| 2003-06-12 | $25.45 | $52.19 | 144,400 | — | — |
| 2003-06-11 | $25.45 | $52.19 | 160,500 | — | — |
| 2003-06-10 | $25.24 | $51.76 | 133,700 | — | — |
| 2003-06-09 | $25.13 | $51.53 | 133,700 | — | — |
| 2003-06-06 | $24.95 | $51.16 | 135,400 | — | — |
| 2003-06-05 | $25.03 | $51.33 | 155,000 | — | — |
| 2003-06-04 | $25.00 | $51.27 | 133,500 | — | — |
| 2003-06-03 | $24.80 | $50.85 | 151,600 | — | — |
| 2003-06-02 | $24.77 | $50.79 | 194,600 | — | — |
| 2003-05-30 | $24.75 | $50.75 | 159,600 | — | — |
| 2003-05-29 | $24.58 | $50.40 | 153,300 | — | — |
| 2003-05-28 | $24.76 | $50.77 | 94,600 | — | — |
| 2003-05-27 | $24.85 | $50.96 | 390,700 | — | — |
| 2003-05-23 | $24.26 | $49.75 | 253,000 | — | — |
| 2003-05-22 | $23.50 | $48.19 | 191,200 | — | — |
| 2003-05-21 | $23.70 | $47.98 | 170,600 | — | — |
| 2003-05-20 | $23.55 | $47.68 | 170,900 | — | — |
| 2003-05-19 | $23.22 | $47.01 | 203,100 | — | — |
| 2003-05-16 | $22.70 | $45.96 | 267,200 | — | — |
| 2003-05-15 | $23.54 | $47.66 | 173,500 | — | — |
| 2003-05-14 | $23.17 | $46.91 | 191,200 | — | — |
| 2003-05-13 | $23.29 | $47.15 | 133,300 | — | — |
| 2003-05-12 | $23.42 | $47.42 | 146,100 | — | — |
| 2003-05-09 | $23.44 | $47.46 | 108,900 | — | — |
| 2003-05-08 | $23.13 | $46.83 | 138,300 | — | — |
| 2003-05-07 | $22.99 | $46.55 | 92,500 | — | — |
| 2003-05-06 | $23.06 | $46.69 | 158,400 | — | — |
| 2003-05-05 | $22.95 | $46.47 | 117,600 | — | — |
| 2003-05-02 | $23.00 | $46.57 | 94,400 | — | — |
| 2003-05-01 | $22.60 | $45.76 | 120,400 | — | — |
| 2003-04-30 | $22.78 | $46.12 | 152,800 | — | — |
| 2003-04-29 | $22.62 | $45.80 | 187,200 | — | — |
| 2003-04-28 | $22.79 | $46.14 | 169,900 | — | — |
| 2003-04-25 | $22.31 | $45.17 | 149,600 | — | — |
| 2003-04-24 | $22.39 | $45.33 | 236,700 | — | — |
| 2003-04-23 | $22.32 | $45.19 | 142,100 | — | — |
| 2003-04-22 | $22.18 | $44.91 | 179,100 | — | — |
| 2003-04-21 | $22.00 | $44.54 | 93,300 | — | — |
| 2003-04-17 | $21.90 | $44.34 | 110,100 | — | — |
| 2003-04-16 | $21.65 | $43.83 | 98,300 | — | — |
| 2003-04-15 | $21.63 | $43.79 | 141,200 | — | — |
| 2003-04-14 | $21.45 | $43.43 | 184,000 | — | — |
| 2003-04-11 | $21.54 | $43.61 | 87,400 | — | — |
| 2003-04-10 | $21.57 | $43.67 | 80,000 | — | — |
| 2003-04-09 | $21.53 | $43.59 | 184,100 | — | — |
| 2003-04-08 | $21.83 | $44.20 | 94,600 | — | — |
| 2003-04-07 | $21.60 | $43.73 | 113,900 | — | — |
| 2003-04-04 | $21.60 | $43.73 | 89,700 | — | — |
| 2003-04-03 | $21.43 | $43.39 | 90,100 | — | — |
| 2003-04-02 | $21.56 | $43.65 | 120,600 | — | — |
| 2003-04-01 | $21.63 | $43.79 | 162,000 | — | — |
| 2003-03-31 | $21.26 | $43.04 | 174,100 | — | — |
| 2003-03-28 | $21.39 | $43.31 | 121,900 | — | — |
| 2003-03-27 | $21.45 | $43.43 | 147,500 | — | — |
| 2003-03-26 | $21.25 | $43.02 | 136,800 | — | — |
| 2003-03-25 | $21.45 | $43.43 | 137,500 | — | — |
| 2003-03-24 | $21.34 | $43.21 | 166,100 | — | — |
| 2003-03-21 | $21.90 | $44.34 | 331,400 | — | — |
| 2003-03-20 | $21.50 | $43.53 | 160,000 | — | — |
| 2003-03-19 | $21.40 | $43.33 | 90,300 | — | — |
| 2003-03-18 | $21.40 | $43.33 | 247,000 | — | — |
| 2003-03-17 | $21.58 | $43.69 | 96,900 | — | — |
| 2003-03-14 | $21.43 | $43.39 | 147,000 | — | — |
| 2003-03-13 | $21.43 | $43.39 | 129,500 | — | — |
| 2003-03-12 | $20.95 | $42.42 | 135,800 | — | — |
| 2003-03-11 | $20.95 | $42.42 | 83,900 | — | — |
| 2003-03-10 | $21.15 | $42.82 | 57,900 | — | — |
| 2003-03-07 | $21.45 | $43.43 | 83,600 | — | — |
| 2003-03-06 | $21.53 | $43.59 | 83,200 | — | — |
| 2003-03-05 | $21.61 | $43.75 | 85,700 | — | — |
| 2003-03-04 | $21.49 | $43.51 | 150,300 | — | — |
| 2003-03-03 | $21.30 | $43.12 | 117,400 | — | — |
| 2003-02-28 | $21.28 | $43.08 | 129,500 | — | — |
| 2003-02-27 | $21.57 | $43.67 | 101,700 | — | — |
| 2003-02-26 | $21.67 | $43.87 | 73,100 | — | — |
| 2003-02-25 | $22.12 | $44.79 | 117,800 | — | — |
| 2003-02-24 | $21.83 | $44.20 | 96,700 | — | — |
| 2003-02-21 | $22.05 | $44.64 | 84,900 | — | — |
| 2003-02-20 | $22.11 | $44.16 | 1,279,900 | — | — |
| 2003-02-19 | $22.02 | $43.98 | 73,900 | — | — |
| 2003-02-18 | $22.03 | $44.00 | 85,100 | — | — |
| 2003-02-14 | $21.95 | $43.84 | 162,300 | — | — |
| 2003-02-13 | $21.50 | $42.94 | 108,800 | — | — |
| 2003-02-12 | $21.30 | $42.54 | 193,800 | — | — |
| 2003-02-11 | $21.19 | $42.32 | 130,000 | — | — |
| 2003-02-10 | $21.50 | $42.94 | 81,000 | — | — |
| 2003-02-07 | $21.28 | $42.50 | 79,600 | — | — |
| 2003-02-06 | $21.84 | $43.62 | 64,600 | — | — |
| 2003-02-05 | $21.96 | $43.86 | 71,800 | — | — |
| 2003-02-04 | $22.26 | $44.46 | 76,800 | — | — |
| 2003-02-03 | $22.16 | $44.26 | 118,200 | — | — |
| 2003-01-31 | $22.40 | $44.74 | 219,900 | — | — |
| 2003-01-30 | $22.01 | $43.96 | 129,300 | — | — |
| 2003-01-29 | $21.87 | $43.68 | 90,500 | — | — |
| 2003-01-28 | $21.70 | $43.34 | 168,500 | — | — |
| 2003-01-27 | $21.40 | $42.74 | 95,400 | — | — |
| 2003-01-24 | $21.93 | $43.80 | 81,900 | — | — |
| 2003-01-23 | $22.12 | $44.18 | 133,100 | — | — |
| 2003-01-22 | $21.93 | $43.80 | 135,000 | — | — |
| 2003-01-21 | $22.23 | $44.40 | 94,300 | — | — |
| 2003-01-17 | $22.41 | $44.76 | 136,300 | — | — |
| 2003-01-16 | $22.67 | $45.28 | 161,800 | — | — |
| 2003-01-15 | $22.36 | $44.66 | 340,000 | — | — |
| 2003-01-14 | $23.28 | $46.49 | 102,800 | — | — |
| 2003-01-13 | $23.56 | $47.05 | 140,600 | — | — |
| 2003-01-10 | $23.49 | $46.91 | 124,400 | — | — |
| 2003-01-09 | $23.55 | $47.03 | 102,700 | — | — |
| 2003-01-08 | $23.60 | $47.13 | 101,600 | — | — |
| 2003-01-07 | $23.74 | $47.41 | 158,900 | — | — |
| 2003-01-06 | $24.20 | $48.33 | 126,300 | — | — |
| 2003-01-03 | $23.50 | $46.93 | 157,900 | — | — |
| 2003-01-02 | $23.54 | $47.01 | 81,400 | — | — |