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
- 2001-12-03 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 | $25.80 | $27.87 | 201,300 | — | — |
| 2003-12-30 | $25.23 | $27.26 | 192,400 | — | — |
| 2003-12-29 | $26.14 | $28.24 | 244,600 | — | — |
| 2003-12-26 | $24.85 | $26.85 | 52,100 | — | — |
| 2003-12-24 | $24.89 | $26.89 | 65,400 | — | — |
| 2003-12-23 | $25.25 | $27.28 | 189,200 | — | — |
| 2003-12-22 | $24.07 | $26.00 | 302,300 | — | — |
| 2003-12-19 | $23.60 | $25.50 | 293,700 | — | — |
| 2003-12-18 | $23.69 | $25.59 | 151,300 | — | — |
| 2003-12-17 | $23.63 | $25.53 | 105,000 | — | — |
| 2003-12-16 | $23.83 | $25.74 | 114,100 | — | — |
| 2003-12-15 | $23.30 | $25.17 | 160,300 | — | — |
| 2003-12-12 | $24.25 | $26.20 | 101,500 | — | — |
| 2003-12-11 | $23.93 | $25.85 | 108,900 | — | — |
| 2003-12-10 | $22.92 | $24.76 | 129,600 | — | — |
| 2003-12-09 | $22.96 | $24.80 | 79,000 | — | — |
| 2003-12-08 | $23.93 | $25.85 | 83,400 | — | — |
| 2003-12-05 | $23.34 | $25.21 | 75,000 | — | — |
| 2003-12-04 | $23.34 | $25.21 | 116,600 | — | — |
| 2003-12-03 | $23.55 | $25.44 | 110,800 | — | — |
| 2003-12-02 | $24.40 | $26.36 | 81,900 | — | — |
| 2003-12-01 | $24.10 | $26.04 | 86,300 | — | — |
| 2003-11-28 | $23.85 | $25.77 | 32,100 | — | — |
| 2003-11-26 | $23.97 | $25.90 | 97,300 | — | — |
| 2003-11-25 | $23.88 | $25.80 | 238,100 | — | — |
| 2003-11-24 | $23.50 | $25.39 | 84,900 | — | — |
| 2003-11-21 | $22.88 | $24.72 | 73,300 | — | — |
| 2003-11-20 | $22.75 | $24.58 | 229,600 | — | — |
| 2003-11-19 | $22.89 | $24.73 | 110,200 | — | — |
| 2003-11-18 | $22.35 | $24.15 | 150,100 | — | — |
| 2003-11-17 | $22.12 | $23.90 | 199,300 | — | — |
| 2003-11-14 | $21.40 | $23.12 | 93,500 | — | — |
| 2003-11-13 | $22.24 | $24.03 | 55,300 | — | — |
| 2003-11-12 | $22.58 | $24.39 | 90,300 | — | — |
| 2003-11-11 | $22.11 | $23.89 | 88,600 | — | — |
| 2003-11-10 | $22.16 | $23.94 | 135,400 | — | — |
| 2003-11-07 | $22.43 | $24.23 | 94,800 | — | — |
| 2003-11-06 | $22.49 | $24.30 | 80,400 | — | — |
| 2003-11-05 | $22.50 | $24.31 | 133,900 | — | — |
| 2003-11-04 | $22.50 | $24.31 | 191,700 | — | — |
| 2003-11-03 | $22.10 | $23.88 | 200,200 | — | — |
| 2003-10-31 | $21.50 | $23.23 | 121,400 | — | — |
| 2003-10-30 | $21.18 | $22.88 | 107,300 | — | — |
| 2003-10-29 | $21.38 | $23.10 | 100,300 | — | — |
| 2003-10-28 | $21.19 | $22.89 | 119,200 | — | — |
| 2003-10-27 | $21.03 | $22.72 | 96,700 | — | — |
| 2003-10-24 | $20.98 | $22.67 | 96,700 | — | — |
| 2003-10-23 | $20.90 | $22.58 | 74,800 | — | — |
| 2003-10-22 | $20.93 | $22.61 | 103,700 | — | — |
| 2003-10-21 | $21.25 | $22.96 | 182,400 | — | — |
| 2003-10-20 | $21.20 | $22.90 | 335,800 | — | — |
| 2003-10-17 | $21.00 | $22.69 | 137,900 | — | — |
| 2003-10-16 | $21.16 | $22.86 | 75,500 | — | — |
| 2003-10-15 | $21.25 | $22.79 | 107,400 | — | — |
| 2003-10-14 | $21.36 | $22.91 | 128,900 | — | — |
| 2003-10-13 | $21.20 | $22.74 | 108,000 | — | — |
| 2003-10-10 | $21.25 | $22.79 | 109,600 | — | — |
| 2003-10-09 | $21.10 | $22.63 | 169,200 | — | — |
| 2003-10-08 | $21.15 | $22.69 | 87,900 | — | — |
| 2003-10-07 | $21.45 | $23.01 | 201,300 | — | — |
| 2003-10-06 | $20.88 | $22.40 | 185,400 | — | — |
| 2003-10-03 | $20.11 | $21.57 | 302,500 | — | — |
| 2003-10-02 | $19.15 | $20.54 | 274,000 | — | — |
| 2003-10-01 | $18.60 | $19.95 | 117,900 | — | — |
| 2003-09-30 | $18.06 | $19.37 | 79,700 | — | — |
| 2003-09-29 | $18.60 | $19.95 | 157,800 | — | — |
| 2003-09-26 | $17.73 | $19.02 | 119,400 | — | — |
| 2003-09-25 | $18.40 | $19.74 | 204,700 | — | — |
| 2003-09-24 | $19.01 | $20.39 | 141,700 | — | — |
| 2003-09-23 | $19.01 | $20.39 | 52,300 | — | — |
| 2003-09-22 | $19.05 | $20.43 | 151,500 | — | — |
| 2003-09-19 | $18.90 | $20.27 | 91,300 | — | — |
| 2003-09-18 | $19.12 | $20.51 | 192,400 | — | — |
| 2003-09-17 | $19.01 | $20.39 | 133,600 | — | — |
| 2003-09-16 | $19.05 | $20.43 | 139,100 | — | — |
| 2003-09-15 | $18.32 | $19.65 | 174,100 | — | — |
| 2003-09-12 | $18.81 | $20.18 | 70,000 | — | — |
| 2003-09-11 | $18.84 | $20.21 | 46,800 | — | — |
| 2003-09-10 | $18.23 | $19.56 | 109,300 | — | — |
| 2003-09-09 | $18.60 | $19.95 | 78,000 | — | — |
| 2003-09-08 | $18.64 | $20.00 | 142,400 | — | — |
| 2003-09-05 | $18.50 | $19.84 | 137,200 | — | — |
| 2003-09-04 | $18.50 | $19.84 | 189,600 | — | — |
| 2003-09-03 | $18.60 | $19.95 | 158,400 | — | — |
| 2003-09-02 | $18.83 | $20.20 | 165,500 | — | — |
| 2003-08-29 | $17.91 | $19.21 | 109,000 | — | — |
| 2003-08-28 | $18.15 | $19.47 | 64,100 | — | — |
| 2003-08-27 | $18.05 | $19.36 | 122,700 | — | — |
| 2003-08-26 | $18.05 | $19.36 | 143,300 | — | — |
| 2003-08-25 | $18.08 | $19.39 | 204,900 | — | — |
| 2003-08-22 | $18.60 | $19.95 | 106,300 | — | — |
| 2003-08-21 | $18.84 | $20.21 | 102,300 | — | — |
| 2003-08-20 | $18.97 | $20.35 | 89,400 | — | — |
| 2003-08-19 | $18.99 | $20.37 | 111,300 | — | — |
| 2003-08-18 | $18.58 | $19.93 | 129,400 | — | — |
| 2003-08-15 | $18.03 | $19.34 | 17,200 | — | — |
| 2003-08-14 | $18.24 | $19.57 | 155,900 | — | — |
| 2003-08-13 | $18.00 | $19.31 | 67,700 | — | — |
| 2003-08-12 | $18.09 | $19.41 | 46,100 | — | — |
| 2003-08-11 | $17.60 | $18.88 | 52,500 | — | — |
| 2003-08-08 | $17.54 | $18.82 | 52,300 | — | — |
| 2003-08-07 | $17.47 | $18.74 | 78,200 | — | — |
| 2003-08-06 | $17.40 | $18.66 | 108,300 | — | — |
| 2003-08-05 | $17.26 | $18.51 | 60,600 | — | — |
| 2003-08-04 | $17.20 | $18.45 | 91,800 | — | — |
| 2003-08-01 | $17.40 | $18.66 | 155,300 | — | — |
| 2003-07-31 | $18.15 | $19.47 | 126,600 | — | — |
| 2003-07-30 | $18.25 | $19.58 | 141,600 | — | — |
| 2003-07-29 | $17.67 | $18.95 | 46,600 | — | — |
| 2003-07-28 | $17.80 | $19.09 | 65,500 | — | — |
| 2003-07-25 | $17.58 | $18.86 | 91,000 | — | — |
| 2003-07-24 | $17.60 | $18.88 | 94,600 | — | — |
| 2003-07-23 | $18.11 | $19.43 | 65,600 | — | — |
| 2003-07-22 | $17.78 | $19.07 | 92,700 | — | — |
| 2003-07-21 | $17.15 | $18.40 | 96,800 | — | — |
| 2003-07-18 | $17.72 | $19.01 | 54,600 | — | — |
| 2003-07-17 | $17.47 | $18.74 | 153,000 | — | — |
| 2003-07-16 | $17.65 | $18.93 | 85,300 | — | — |
| 2003-07-15 | $17.74 | $19.03 | 51,700 | — | — |
| 2003-07-14 | $18.12 | $19.28 | 91,100 | — | — |
| 2003-07-11 | $18.80 | $20.00 | 54,000 | — | — |
| 2003-07-10 | $18.32 | $19.49 | 56,700 | — | — |
| 2003-07-09 | $18.75 | $19.95 | 129,200 | — | — |
| 2003-07-08 | $18.39 | $19.56 | 76,600 | — | — |
| 2003-07-07 | $18.50 | $19.68 | 138,600 | — | — |
| 2003-07-03 | $17.98 | $19.13 | 163,000 | — | — |
| 2003-07-02 | $17.69 | $18.82 | 111,100 | — | — |
| 2003-07-01 | $17.54 | $18.66 | 105,400 | — | — |
| 2003-06-30 | $18.17 | $19.33 | 182,500 | — | — |
| 2003-06-27 | $18.07 | $19.22 | 119,100 | — | — |
| 2003-06-26 | $18.30 | $19.47 | 354,300 | — | — |
| 2003-06-25 | $16.82 | $17.89 | 154,900 | — | — |
| 2003-06-24 | $16.10 | $17.13 | 147,700 | — | — |
| 2003-06-23 | $15.00 | $15.96 | 96,400 | — | — |
| 2003-06-20 | $16.38 | $17.43 | 71,300 | — | — |
| 2003-06-19 | $16.10 | $17.13 | 51,000 | — | — |
| 2003-06-18 | $16.53 | $17.58 | 29,700 | — | — |
| 2003-06-17 | $16.90 | $17.98 | 40,400 | — | — |
| 2003-06-16 | $16.86 | $17.94 | 95,600 | — | — |
| 2003-06-13 | $16.65 | $17.71 | 102,200 | — | — |
| 2003-06-12 | $17.00 | $18.08 | 81,100 | — | — |
| 2003-06-11 | $17.05 | $18.14 | 87,800 | — | — |
| 2003-06-10 | $17.62 | $18.74 | 68,900 | — | — |
| 2003-06-09 | $17.02 | $18.11 | 140,300 | — | — |
| 2003-06-06 | $17.29 | $18.39 | 74,100 | — | — |
| 2003-06-05 | $17.45 | $18.56 | 37,600 | — | — |
| 2003-06-04 | $17.44 | $18.55 | 124,300 | — | — |
| 2003-06-03 | $17.20 | $18.30 | 129,400 | — | — |
| 2003-06-02 | $16.74 | $17.81 | 76,300 | — | — |
| 2003-05-30 | $16.57 | $17.63 | 99,400 | — | — |
| 2003-05-29 | $15.75 | $16.76 | 153,000 | — | — |
| 2003-05-28 | $16.05 | $17.07 | 44,300 | — | — |
| 2003-05-27 | $15.79 | $16.80 | 59,600 | — | — |
| 2003-05-23 | $15.54 | $16.53 | 66,000 | — | — |
| 2003-05-22 | $15.49 | $16.48 | 23,500 | — | — |
| 2003-05-21 | $15.35 | $16.33 | 56,800 | — | — |
| 2003-05-20 | $15.39 | $16.37 | 72,300 | — | — |
| 2003-05-19 | $15.60 | $16.60 | 59,000 | — | — |
| 2003-05-16 | $15.50 | $16.49 | 212,400 | — | — |
| 2003-05-15 | $16.03 | $17.05 | 54,000 | — | — |
| 2003-05-14 | $15.60 | $16.60 | 46,100 | — | — |
| 2003-05-13 | $15.69 | $16.69 | 56,300 | — | — |
| 2003-05-12 | $15.70 | $16.70 | 77,200 | — | — |
| 2003-05-09 | $15.60 | $16.60 | 104,700 | — | — |
| 2003-05-08 | $15.20 | $16.17 | 84,400 | — | — |
| 2003-05-07 | $15.34 | $16.32 | 58,300 | — | — |
| 2003-05-06 | $15.25 | $16.22 | 83,500 | — | — |
| 2003-05-05 | $15.17 | $16.14 | 93,200 | — | — |
| 2003-05-02 | $15.10 | $16.06 | 80,200 | — | — |
| 2003-05-01 | $15.00 | $15.96 | 69,000 | — | — |
| 2003-04-30 | $15.23 | $16.20 | 24,400 | — | — |
| 2003-04-29 | $15.04 | $16.00 | 45,000 | — | — |
| 2003-04-28 | $15.07 | $16.03 | 57,400 | — | — |
| 2003-04-25 | $14.57 | $15.50 | 63,700 | — | — |
| 2003-04-24 | $14.24 | $15.15 | 62,000 | — | — |
| 2003-04-23 | $14.15 | $15.05 | 102,700 | — | — |
| 2003-04-22 | $14.20 | $15.11 | 87,600 | — | — |
| 2003-04-21 | $14.25 | $15.16 | 52,800 | — | — |
| 2003-04-17 | $14.45 | $15.37 | 64,800 | — | — |
| 2003-04-16 | $14.75 | $15.69 | 61,500 | — | — |
| 2003-04-15 | $14.60 | $15.53 | 55,000 | — | — |
| 2003-04-14 | $14.60 | $15.53 | 87,800 | — | — |
| 2003-04-11 | $14.48 | $15.24 | 73,400 | — | — |
| 2003-04-10 | $14.46 | $15.22 | 40,700 | — | — |
| 2003-04-09 | $14.09 | $14.83 | 68,900 | — | — |
| 2003-04-08 | $14.47 | $15.23 | 29,500 | — | — |
| 2003-04-07 | $14.32 | $15.08 | 60,800 | — | — |
| 2003-04-04 | $14.04 | $14.78 | 49,100 | — | — |
| 2003-04-03 | $14.27 | $15.02 | 36,700 | — | — |
| 2003-04-02 | $14.34 | $15.10 | 85,000 | — | — |
| 2003-04-01 | $14.68 | $15.46 | 101,400 | — | — |
| 2003-03-31 | $13.45 | $14.16 | 143,700 | — | — |
| 2003-03-28 | $13.59 | $14.31 | 92,300 | — | — |
| 2003-03-27 | $13.43 | $14.14 | 139,500 | — | — |
| 2003-03-26 | $13.69 | $14.41 | 82,900 | — | — |
| 2003-03-25 | $13.86 | $14.59 | 118,900 | — | — |
| 2003-03-24 | $13.25 | $13.95 | 54,900 | — | — |
| 2003-03-21 | $14.00 | $14.74 | 130,100 | — | — |
| 2003-03-20 | $13.20 | $13.90 | 70,200 | — | — |
| 2003-03-19 | $13.10 | $13.79 | 72,900 | — | — |
| 2003-03-18 | $13.18 | $13.88 | 71,500 | — | — |
| 2003-03-17 | $13.50 | $14.21 | 102,600 | — | — |
| 2003-03-14 | $13.23 | $13.93 | 91,900 | — | — |
| 2003-03-13 | $13.25 | $13.95 | 56,300 | — | — |
| 2003-03-12 | $13.10 | $13.79 | 90,700 | — | — |
| 2003-03-11 | $12.91 | $13.59 | 53,600 | — | — |
| 2003-03-10 | $13.10 | $13.79 | 105,600 | — | — |
| 2003-03-07 | $13.20 | $13.90 | 61,400 | — | — |
| 2003-03-06 | $13.03 | $13.72 | 78,900 | — | — |
| 2003-03-05 | $13.53 | $14.24 | 84,600 | — | — |
| 2003-03-04 | $12.99 | $13.68 | 63,400 | — | — |
| 2003-03-03 | $13.44 | $14.15 | 98,900 | — | — |
| 2003-02-28 | $13.30 | $14.00 | 81,900 | — | — |
| 2003-02-27 | $12.65 | $13.32 | 69,200 | — | — |
| 2003-02-26 | $12.30 | $12.95 | 114,000 | — | — |
| 2003-02-25 | $12.59 | $13.25 | 106,500 | — | — |
| 2003-02-24 | $12.39 | $13.04 | 110,400 | — | — |
| 2003-02-21 | $12.90 | $13.58 | 73,400 | — | — |
| 2003-02-20 | $12.85 | $13.53 | 73,100 | — | — |
| 2003-02-19 | $12.98 | $13.67 | 83,800 | — | — |
| 2003-02-18 | $13.44 | $14.15 | 66,700 | — | — |
| 2003-02-14 | $13.04 | $13.73 | 88,700 | — | — |
| 2003-02-13 | $12.79 | $13.47 | 50,900 | — | — |
| 2003-02-12 | $12.54 | $13.20 | 60,100 | — | — |
| 2003-02-11 | $12.94 | $13.62 | 79,000 | — | — |
| 2003-02-10 | $12.88 | $13.56 | 99,900 | — | — |
| 2003-02-07 | $12.36 | $13.01 | 65,700 | — | — |
| 2003-02-06 | $12.93 | $13.61 | 71,100 | — | — |
| 2003-02-05 | $13.34 | $14.04 | 124,000 | — | — |
| 2003-02-04 | $13.45 | $14.16 | 177,400 | — | — |
| 2003-02-03 | $13.27 | $13.97 | 147,700 | — | — |
| 2003-01-31 | $13.25 | $13.95 | 72,200 | — | — |
| 2003-01-30 | $13.10 | $13.79 | 160,400 | — | — |
| 2003-01-29 | $13.25 | $13.95 | 76,300 | — | — |
| 2003-01-28 | $13.40 | $14.11 | 72,100 | — | — |
| 2003-01-27 | $13.42 | $14.13 | 83,400 | — | — |
| 2003-01-24 | $13.50 | $14.21 | 72,200 | — | — |
| 2003-01-23 | $14.00 | $14.74 | 86,900 | — | — |
| 2003-01-22 | $13.67 | $14.39 | 73,200 | — | — |
| 2003-01-21 | $13.97 | $14.71 | 35,700 | — | — |
| 2003-01-17 | $13.75 | $14.48 | 65,200 | — | — |
| 2003-01-16 | $14.00 | $14.74 | 389,400 | — | — |
| 2003-01-15 | $13.96 | $14.70 | 97,300 | — | — |
| 2003-01-14 | $13.84 | $14.57 | 66,200 | — | — |
| 2003-01-13 | $14.00 | $14.74 | 163,700 | — | — |
| 2003-01-10 | $14.40 | $15.00 | 45,500 | — | — |
| 2003-01-09 | $14.56 | $15.17 | 128,100 | — | — |
| 2003-01-08 | $13.90 | $14.48 | 112,300 | — | — |
| 2003-01-07 | $14.64 | $15.25 | 80,500 | — | — |
| 2003-01-06 | $14.84 | $15.46 | 97,100 | — | — |
| 2003-01-03 | $13.95 | $14.53 | 100,000 | — | — |
| 2003-01-02 | $14.12 | $14.71 | 158,700 | — | — |