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
- 1995-02-02 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 | $23.74 | $23.74 | 882,800 | — | — |
| 2003-12-30 | $24.39 | $24.39 | 761,500 | — | — |
| 2003-12-29 | $23.91 | $23.91 | 1,378,900 | — | — |
| 2003-12-26 | $23.25 | $23.25 | 264,900 | — | — |
| 2003-12-24 | $22.95 | $22.95 | 176,200 | — | — |
| 2003-12-23 | $22.70 | $22.70 | 735,100 | — | — |
| 2003-12-22 | $22.60 | $22.60 | 948,500 | — | — |
| 2003-12-19 | $22.23 | $22.23 | 1,412,900 | — | — |
| 2003-12-18 | $21.65 | $21.65 | 1,316,200 | — | — |
| 2003-12-17 | $20.31 | $20.31 | 693,200 | — | — |
| 2003-12-16 | $20.68 | $20.68 | 1,356,900 | — | — |
| 2003-12-15 | $20.17 | $20.17 | 1,369,100 | — | — |
| 2003-12-12 | $21.82 | $21.82 | 2,301,700 | — | — |
| 2003-12-11 | $20.59 | $20.59 | 4,434,200 | — | — |
| 2003-12-10 | $19.56 | $19.56 | 1,374,100 | — | — |
| 2003-12-09 | $20.62 | $20.62 | 949,300 | — | — |
| 2003-12-08 | $21.34 | $21.34 | 796,800 | — | — |
| 2003-12-05 | $21.32 | $21.32 | 1,013,300 | — | — |
| 2003-12-04 | $21.99 | $21.99 | 1,331,400 | — | — |
| 2003-12-03 | $22.74 | $22.74 | 1,315,100 | — | — |
| 2003-12-02 | $24.04 | $24.04 | 748,200 | — | — |
| 2003-12-01 | $24.02 | $24.02 | 788,400 | — | — |
| 2003-11-28 | $24.38 | $24.38 | 213,200 | — | — |
| 2003-11-26 | $24.04 | $24.04 | 466,300 | — | — |
| 2003-11-25 | $24.09 | $24.09 | 978,100 | — | — |
| 2003-11-24 | $23.82 | $23.82 | 889,800 | — | — |
| 2003-11-21 | $23.51 | $23.51 | 1,099,900 | — | — |
| 2003-11-20 | $23.25 | $23.25 | 1,136,800 | — | — |
| 2003-11-19 | $24.47 | $24.47 | 1,283,400 | — | — |
| 2003-11-18 | $25.28 | $25.28 | 1,195,800 | — | — |
| 2003-11-17 | $25.10 | $25.10 | 441,900 | — | — |
| 2003-11-14 | $25.22 | $25.22 | 1,082,300 | — | — |
| 2003-11-13 | $26.47 | $26.47 | 1,078,500 | — | — |
| 2003-11-12 | $26.57 | $26.57 | 1,167,200 | — | — |
| 2003-11-11 | $24.85 | $24.85 | 742,700 | — | — |
| 2003-11-10 | $25.10 | $25.10 | 738,400 | — | — |
| 2003-11-07 | $26.47 | $26.47 | 782,300 | — | — |
| 2003-11-06 | $27.22 | $27.22 | 718,500 | — | — |
| 2003-11-05 | $26.54 | $26.54 | 581,300 | — | — |
| 2003-11-04 | $26.27 | $26.27 | 818,100 | — | — |
| 2003-11-03 | $26.78 | $26.78 | 1,082,700 | — | — |
| 2003-10-31 | $24.93 | $24.93 | 1,800,900 | — | — |
| 2003-10-30 | $27.09 | $27.09 | 1,841,400 | — | — |
| 2003-10-29 | $25.96 | $25.96 | 945,400 | — | — |
| 2003-10-28 | $25.77 | $25.77 | 842,900 | — | — |
| 2003-10-27 | $23.53 | $23.53 | 626,200 | — | — |
| 2003-10-24 | $22.79 | $22.79 | 694,600 | — | — |
| 2003-10-23 | $23.24 | $23.24 | 1,779,600 | — | — |
| 2003-10-22 | $24.42 | $24.42 | 972,200 | — | — |
| 2003-10-21 | $25.11 | $25.11 | 861,100 | — | — |
| 2003-10-20 | $23.51 | $23.51 | 482,900 | — | — |
| 2003-10-17 | $23.75 | $23.75 | 672,500 | — | — |
| 2003-10-16 | $24.30 | $24.30 | 428,700 | — | — |
| 2003-10-15 | $24.16 | $24.16 | 674,300 | — | — |
| 2003-10-14 | $24.23 | $24.23 | 643,000 | — | — |
| 2003-10-13 | $23.65 | $23.65 | 625,400 | — | — |
| 2003-10-10 | $22.95 | $22.95 | 475,100 | — | — |
| 2003-10-09 | $23.56 | $23.56 | 878,200 | — | — |
| 2003-10-08 | $23.13 | $23.13 | 845,800 | — | — |
| 2003-10-07 | $24.20 | $24.20 | 1,143,500 | — | — |
| 2003-10-06 | $23.00 | $23.00 | 838,800 | — | — |
| 2003-10-03 | $23.19 | $23.19 | 1,744,800 | — | — |
| 2003-10-02 | $21.09 | $21.09 | 782,100 | — | — |
| 2003-10-01 | $20.70 | $20.70 | 1,471,300 | — | — |
| 2003-09-30 | $20.90 | $20.90 | 726,800 | — | — |
| 2003-09-29 | $22.13 | $22.13 | 985,000 | — | — |
| 2003-09-26 | $20.94 | $20.94 | 719,700 | — | — |
| 2003-09-25 | $21.31 | $21.31 | 785,100 | — | — |
| 2003-09-24 | $22.10 | $22.10 | 1,301,000 | — | — |
| 2003-09-23 | $23.85 | $23.85 | 992,900 | — | — |
| 2003-09-22 | $23.61 | $23.61 | 686,400 | — | — |
| 2003-09-19 | $25.08 | $25.08 | 576,700 | — | — |
| 2003-09-18 | $25.21 | $25.21 | 852,500 | — | — |
| 2003-09-17 | $25.45 | $25.45 | 491,800 | — | — |
| 2003-09-16 | $25.65 | $25.65 | 1,047,700 | — | — |
| 2003-09-15 | $24.39 | $24.39 | 1,067,500 | — | — |
| 2003-09-12 | $25.14 | $25.14 | 836,700 | — | — |
| 2003-09-11 | $25.71 | $25.71 | 1,640,900 | — | — |
| 2003-09-10 | $25.98 | $25.98 | 963,100 | — | — |
| 2003-09-09 | $27.24 | $27.24 | 766,100 | — | — |
| 2003-09-08 | $27.68 | $27.68 | 917,600 | — | — |
| 2003-09-05 | $26.90 | $26.90 | 1,076,600 | — | — |
| 2003-09-04 | $26.36 | $26.36 | 793,600 | — | — |
| 2003-09-03 | $25.60 | $25.60 | 1,154,200 | — | — |
| 2003-09-02 | $25.48 | $25.48 | 1,218,500 | — | — |
| 2003-08-29 | $24.45 | $24.45 | 647,900 | — | — |
| 2003-08-28 | $24.82 | $24.82 | 937,800 | — | — |
| 2003-08-27 | $24.51 | $24.51 | 1,798,300 | — | — |
| 2003-08-26 | $23.39 | $23.39 | 1,238,600 | — | — |
| 2003-08-25 | $23.31 | $23.31 | 959,500 | — | — |
| 2003-08-22 | $24.42 | $24.42 | 1,718,400 | — | — |
| 2003-08-21 | $24.81 | $24.81 | 1,070,900 | — | — |
| 2003-08-20 | $23.81 | $23.81 | 892,500 | — | — |
| 2003-08-19 | $22.93 | $22.93 | 1,603,100 | — | — |
| 2003-08-18 | $22.58 | $22.58 | 844,900 | — | — |
| 2003-08-15 | $20.57 | $20.57 | 240,700 | — | — |
| 2003-08-14 | $20.30 | $20.30 | 687,100 | — | — |
| 2003-08-13 | $20.38 | $20.38 | 1,881,100 | — | — |
| 2003-08-12 | $18.20 | $18.20 | 481,500 | — | — |
| 2003-08-11 | $18.00 | $18.00 | 728,600 | — | — |
| 2003-08-08 | $17.54 | $17.54 | 574,900 | — | — |
| 2003-08-07 | $18.20 | $18.20 | 362,700 | — | — |
| 2003-08-06 | $18.26 | $18.26 | 1,185,300 | — | — |
| 2003-08-05 | $18.91 | $18.91 | 625,000 | — | — |
| 2003-08-04 | $19.25 | $19.25 | 637,900 | — | — |
| 2003-08-01 | $19.39 | $19.39 | 1,117,300 | — | — |
| 2003-07-31 | $19.25 | $19.25 | 1,171,900 | — | — |
| 2003-07-30 | $18.72 | $18.72 | 1,670,800 | — | — |
| 2003-07-29 | $20.81 | $20.81 | 1,642,200 | — | — |
| 2003-07-28 | $21.40 | $21.40 | 1,202,600 | — | — |
| 2003-07-25 | $19.54 | $19.54 | 1,512,300 | — | — |
| 2003-07-24 | $19.12 | $19.12 | 2,523,900 | — | — |
| 2003-07-23 | $18.19 | $18.19 | 1,467,300 | — | — |
| 2003-07-22 | $16.74 | $16.74 | 868,200 | — | — |
| 2003-07-21 | $16.41 | $16.41 | 584,900 | — | — |
| 2003-07-18 | $16.69 | $16.69 | 1,064,000 | — | — |
| 2003-07-17 | $16.65 | $16.65 | 869,400 | — | — |
| 2003-07-16 | $17.50 | $17.50 | 1,912,500 | — | — |
| 2003-07-15 | $17.96 | $17.96 | 1,940,200 | — | — |
| 2003-07-14 | $17.68 | $17.68 | 2,745,100 | — | — |
| 2003-07-11 | $15.33 | $15.33 | 553,700 | — | — |
| 2003-07-10 | $15.23 | $15.23 | 1,687,700 | — | — |
| 2003-07-09 | $15.49 | $15.49 | 1,893,000 | — | — |
| 2003-07-08 | $14.70 | $14.70 | 1,646,900 | — | — |
| 2003-07-07 | $13.41 | $13.41 | 994,300 | — | — |
| 2003-07-03 | $12.00 | $12.00 | 312,200 | — | — |
| 2003-07-02 | $12.39 | $12.39 | 1,098,500 | — | — |
| 2003-07-01 | $11.59 | $11.59 | 729,500 | — | — |
| 2003-06-30 | $11.34 | $11.34 | 543,100 | — | — |
| 2003-06-27 | $11.41 | $11.41 | 333,500 | — | — |
| 2003-06-26 | $11.35 | $11.35 | 524,300 | — | — |
| 2003-06-25 | $10.85 | $10.85 | 421,700 | — | — |
| 2003-06-24 | $10.68 | $10.68 | 217,900 | — | — |
| 2003-06-23 | $10.80 | $10.80 | 535,600 | — | — |
| 2003-06-20 | $11.14 | $11.14 | 489,100 | — | — |
| 2003-06-19 | $11.46 | $11.46 | 1,060,200 | — | — |
| 2003-06-18 | $11.54 | $11.54 | 556,900 | — | — |
| 2003-06-17 | $11.05 | $11.05 | 492,400 | — | — |
| 2003-06-16 | $10.80 | $10.80 | 757,800 | — | — |
| 2003-06-13 | $10.80 | $10.80 | 656,900 | — | — |
| 2003-06-12 | $11.34 | $11.34 | 598,000 | — | — |
| 2003-06-11 | $11.03 | $11.03 | 720,000 | — | — |
| 2003-06-10 | $11.23 | $11.23 | 1,437,100 | — | — |
| 2003-06-09 | $11.59 | $11.59 | 613,700 | — | — |
| 2003-06-06 | $12.48 | $12.48 | 954,500 | — | — |
| 2003-06-05 | $12.66 | $12.66 | 1,436,800 | — | — |
| 2003-06-04 | $12.54 | $12.54 | 806,800 | — | — |
| 2003-06-03 | $11.88 | $11.88 | 732,000 | — | — |
| 2003-06-02 | $11.83 | $11.83 | 924,800 | — | — |
| 2003-05-30 | $11.90 | $11.90 | 970,300 | — | — |
| 2003-05-29 | $11.18 | $11.18 | 584,200 | — | — |
| 2003-05-28 | $10.66 | $10.66 | 634,100 | — | — |
| 2003-05-27 | $10.67 | $10.67 | 688,500 | — | — |
| 2003-05-23 | $9.95 | $9.95 | 278,100 | — | — |
| 2003-05-22 | $10.08 | $10.08 | 346,000 | — | — |
| 2003-05-21 | $9.90 | $9.90 | 425,600 | — | — |
| 2003-05-20 | $9.89 | $9.89 | 716,400 | — | — |
| 2003-05-19 | $9.75 | $9.75 | 1,079,500 | — | — |
| 2003-05-16 | $10.15 | $10.15 | 1,129,300 | — | — |
| 2003-05-15 | $10.19 | $10.19 | 445,300 | — | — |
| 2003-05-14 | $10.16 | $10.16 | 474,500 | — | — |
| 2003-05-13 | $10.06 | $10.06 | 510,100 | — | — |
| 2003-05-12 | $10.26 | $10.26 | 1,020,000 | — | — |
| 2003-05-09 | $9.37 | $9.37 | 482,300 | — | — |
| 2003-05-08 | $8.94 | $8.94 | 730,400 | — | — |
| 2003-05-07 | $9.19 | $9.19 | 1,151,200 | — | — |
| 2003-05-06 | $9.15 | $9.15 | 1,119,900 | — | — |
| 2003-05-05 | $8.57 | $8.57 | 1,130,800 | — | — |
| 2003-05-02 | $8.50 | $8.50 | 780,500 | — | — |
| 2003-05-01 | $8.39 | $8.39 | 696,900 | — | — |
| 2003-04-30 | $8.47 | $8.47 | 862,300 | — | — |
| 2003-04-29 | $8.70 | $8.70 | 375,600 | — | — |
| 2003-04-28 | $8.76 | $8.76 | 544,600 | — | — |
| 2003-04-25 | $8.71 | $8.71 | 926,500 | — | — |
| 2003-04-24 | $9.00 | $9.00 | 654,600 | — | — |
| 2003-04-23 | $9.00 | $9.00 | 700,100 | — | — |
| 2003-04-22 | $9.03 | $9.03 | 498,100 | — | — |
| 2003-04-21 | $8.75 | $8.75 | 636,300 | — | — |
| 2003-04-17 | $8.91 | $8.91 | 738,400 | — | — |
| 2003-04-16 | $8.11 | $8.11 | 1,117,700 | — | — |
| 2003-04-15 | $7.96 | $7.96 | 984,600 | — | — |
| 2003-04-14 | $7.80 | $7.80 | 965,700 | — | — |
| 2003-04-11 | $7.59 | $7.59 | 979,200 | — | — |
| 2003-04-10 | $7.91 | $7.91 | 1,000,300 | — | — |
| 2003-04-09 | $8.26 | $8.26 | 1,423,500 | — | — |
| 2003-04-08 | $8.45 | $8.45 | 1,300,400 | — | — |
| 2003-04-07 | $9.25 | $9.25 | 428,900 | — | — |
| 2003-04-04 | $9.06 | $9.06 | 244,000 | — | — |
| 2003-04-03 | $9.32 | $9.32 | 581,400 | — | — |
| 2003-04-02 | $9.90 | $9.90 | 1,070,800 | — | — |
| 2003-04-01 | $9.65 | $9.65 | 222,100 | — | — |
| 2003-03-31 | $9.67 | $9.67 | 603,100 | — | — |
| 2003-03-28 | $9.97 | $9.97 | 244,100 | — | — |
| 2003-03-27 | $10.13 | $10.13 | 398,400 | — | — |
| 2003-03-26 | $9.94 | $9.94 | 344,100 | — | — |
| 2003-03-25 | $10.33 | $10.33 | 295,700 | — | — |
| 2003-03-24 | $10.25 | $10.25 | 686,000 | — | — |
| 2003-03-21 | $10.44 | $10.44 | 311,200 | — | — |
| 2003-03-20 | $10.05 | $10.05 | 658,100 | — | — |
| 2003-03-19 | $9.88 | $9.88 | 597,500 | — | — |
| 2003-03-18 | $9.97 | $9.97 | 362,200 | — | — |
| 2003-03-17 | $9.85 | $9.85 | 405,200 | — | — |
| 2003-03-14 | $9.29 | $9.29 | 446,800 | — | — |
| 2003-03-13 | $9.44 | $9.44 | 332,800 | — | — |
| 2003-03-12 | $8.90 | $8.90 | 230,600 | — | — |
| 2003-03-11 | $8.96 | $8.96 | 342,100 | — | — |
| 2003-03-10 | $8.76 | $8.76 | 476,800 | — | — |
| 2003-03-07 | $9.00 | $9.00 | 776,400 | — | — |
| 2003-03-06 | $9.32 | $9.32 | 382,200 | — | — |
| 2003-03-05 | $9.60 | $9.60 | 491,700 | — | — |
| 2003-03-04 | $9.47 | $9.47 | 494,200 | — | — |
| 2003-03-03 | $9.71 | $9.71 | 519,900 | — | — |
| 2003-02-28 | $10.12 | $10.12 | 709,500 | — | — |
| 2003-02-27 | $10.09 | $10.09 | 1,045,900 | — | — |
| 2003-02-26 | $10.00 | $10.00 | 477,200 | — | — |
| 2003-02-25 | $10.62 | $10.62 | 257,700 | — | — |
| 2003-02-24 | $10.44 | $10.44 | 323,300 | — | — |
| 2003-02-21 | $10.71 | $10.71 | 237,100 | — | — |
| 2003-02-20 | $10.78 | $10.78 | 246,900 | — | — |
| 2003-02-19 | $10.78 | $10.78 | 380,100 | — | — |
| 2003-02-18 | $11.03 | $11.03 | 660,600 | — | — |
| 2003-02-14 | $10.50 | $10.50 | 583,400 | — | — |
| 2003-02-13 | $9.99 | $9.99 | 337,000 | — | — |
| 2003-02-12 | $9.90 | $9.90 | 359,300 | — | — |
| 2003-02-11 | $9.93 | $9.93 | 788,900 | — | — |
| 2003-02-10 | $10.00 | $10.00 | 569,400 | — | — |
| 2003-02-07 | $9.69 | $9.69 | 357,700 | — | — |
| 2003-02-06 | $10.00 | $10.00 | 383,500 | — | — |
| 2003-02-05 | $9.86 | $9.86 | 577,700 | — | — |
| 2003-02-04 | $10.28 | $10.28 | 545,700 | — | — |
| 2003-02-03 | $10.21 | $10.21 | 1,030,000 | — | — |
| 2003-01-31 | $10.50 | $10.50 | 1,088,800 | — | — |
| 2003-01-30 | $10.52 | $10.52 | 545,000 | — | — |
| 2003-01-29 | $11.53 | $11.53 | 553,200 | — | — |
| 2003-01-28 | $11.21 | $11.21 | 620,300 | — | — |
| 2003-01-27 | $11.15 | $11.15 | 627,000 | — | — |
| 2003-01-24 | $11.35 | $11.35 | 1,345,600 | — | — |
| 2003-01-23 | $11.34 | $11.34 | 987,900 | — | — |
| 2003-01-22 | $11.04 | $11.04 | 463,400 | — | — |
| 2003-01-21 | $11.11 | $11.11 | 1,020,200 | — | — |
| 2003-01-17 | $11.49 | $11.49 | 635,300 | — | — |
| 2003-01-16 | $11.88 | $11.88 | 888,000 | — | — |
| 2003-01-15 | $12.42 | $12.42 | 1,119,800 | — | — |
| 2003-01-14 | $12.94 | $12.94 | 389,200 | — | — |
| 2003-01-13 | $12.81 | $12.81 | 731,600 | — | — |
| 2003-01-10 | $12.96 | $12.96 | 861,300 | — | — |
| 2003-01-09 | $12.96 | $12.96 | 743,700 | — | — |
| 2003-01-08 | $12.62 | $12.62 | 527,000 | — | — |
| 2003-01-07 | $13.40 | $13.40 | 766,000 | — | — |
| 2003-01-06 | $13.43 | $13.43 | 735,000 | — | — |
| 2003-01-03 | $12.39 | $12.39 | 505,400 | — | — |
| 2003-01-02 | $12.45 | $12.45 | 700,500 | — | — |