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
- 1996-01-03 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 | $22.61 | $23.29 | 185,600 | — | — |
| 2003-12-30 | $22.86 | $23.54 | 197,900 | — | — |
| 2003-12-29 | $23.21 | $23.90 | 160,400 | — | — |
| 2003-12-26 | $22.64 | $23.32 | 86,200 | — | — |
| 2003-12-24 | $22.29 | $22.96 | 58,800 | — | — |
| 2003-12-23 | $22.36 | $23.03 | 157,200 | — | — |
| 2003-12-22 | $22.25 | $22.92 | 122,800 | — | — |
| 2003-12-19 | $21.75 | $22.40 | 170,700 | — | — |
| 2003-12-18 | $22.01 | $22.67 | 235,000 | — | — |
| 2003-12-17 | $21.91 | $22.57 | 172,400 | — | — |
| 2003-12-16 | $21.74 | $22.39 | 208,500 | — | — |
| 2003-12-15 | $21.67 | $22.32 | 267,500 | — | — |
| 2003-12-12 | $22.09 | $22.75 | 98,700 | — | — |
| 2003-12-11 | $22.08 | $22.74 | 167,000 | — | — |
| 2003-12-10 | $21.42 | $22.06 | 147,500 | — | — |
| 2003-12-09 | $21.55 | $22.19 | 338,400 | — | — |
| 2003-12-08 | $21.70 | $22.35 | 266,500 | — | — |
| 2003-12-05 | $21.75 | $22.40 | 224,500 | — | — |
| 2003-12-04 | $22.00 | $22.66 | 302,400 | — | — |
| 2003-12-03 | $22.18 | $22.84 | 352,300 | — | — |
| 2003-12-02 | $22.45 | $23.12 | 317,900 | — | — |
| 2003-12-01 | $22.70 | $23.38 | 269,100 | — | — |
| 2003-11-28 | $22.20 | $22.86 | 112,800 | — | — |
| 2003-11-26 | $22.38 | $23.05 | 301,000 | — | — |
| 2003-11-25 | $22.09 | $22.75 | 280,200 | — | — |
| 2003-11-24 | $22.19 | $22.85 | 917,600 | — | — |
| 2003-11-21 | $20.75 | $21.37 | 149,700 | — | — |
| 2003-11-20 | $20.76 | $21.38 | 325,400 | — | — |
| 2003-11-19 | $20.73 | $21.35 | 238,000 | — | — |
| 2003-11-18 | $20.35 | $20.96 | 203,400 | — | — |
| 2003-11-17 | $20.51 | $21.12 | 245,400 | — | — |
| 2003-11-14 | $20.51 | $21.12 | 208,000 | — | — |
| 2003-11-13 | $20.51 | $21.12 | 186,700 | — | — |
| 2003-11-12 | $20.50 | $21.11 | 185,600 | — | — |
| 2003-11-11 | $19.80 | $20.37 | 137,300 | — | — |
| 2003-11-10 | $19.95 | $20.52 | 188,500 | — | — |
| 2003-11-07 | $20.35 | $20.93 | 263,400 | — | — |
| 2003-11-06 | $20.25 | $20.83 | 189,500 | — | — |
| 2003-11-05 | $19.95 | $20.52 | 554,300 | — | — |
| 2003-11-04 | $20.14 | $20.72 | 170,400 | — | — |
| 2003-11-03 | $20.05 | $20.62 | 303,500 | — | — |
| 2003-10-31 | $20.05 | $20.62 | 266,000 | — | — |
| 2003-10-30 | $19.98 | $20.55 | 379,700 | — | — |
| 2003-10-29 | $19.46 | $20.02 | 193,700 | — | — |
| 2003-10-28 | $19.22 | $19.77 | 178,100 | — | — |
| 2003-10-27 | $19.05 | $19.60 | 119,500 | — | — |
| 2003-10-24 | $18.82 | $19.36 | 188,600 | — | — |
| 2003-10-23 | $18.97 | $19.51 | 250,500 | — | — |
| 2003-10-22 | $18.83 | $19.37 | 210,400 | — | — |
| 2003-10-21 | $18.90 | $19.44 | 315,300 | — | — |
| 2003-10-20 | $19.01 | $19.55 | 239,600 | — | — |
| 2003-10-17 | $19.01 | $19.55 | 288,000 | — | — |
| 2003-10-16 | $19.06 | $19.61 | 250,200 | — | — |
| 2003-10-15 | $18.83 | $19.37 | 143,700 | — | — |
| 2003-10-14 | $18.99 | $19.53 | 157,500 | — | — |
| 2003-10-13 | $18.85 | $19.39 | 128,000 | — | — |
| 2003-10-10 | $18.45 | $18.98 | 166,600 | — | — |
| 2003-10-09 | $18.54 | $19.07 | 480,300 | — | — |
| 2003-10-08 | $18.09 | $18.61 | 161,100 | — | — |
| 2003-10-07 | $18.23 | $18.75 | 288,400 | — | — |
| 2003-10-06 | $18.25 | $18.77 | 175,100 | — | — |
| 2003-10-03 | $18.12 | $18.64 | 203,600 | — | — |
| 2003-10-02 | $17.79 | $18.30 | 190,200 | — | — |
| 2003-10-01 | $17.93 | $18.44 | 218,400 | — | — |
| 2003-09-30 | $17.36 | $17.86 | 244,000 | — | — |
| 2003-09-29 | $17.66 | $18.17 | 380,100 | — | — |
| 2003-09-26 | $17.65 | $18.16 | 371,600 | — | — |
| 2003-09-25 | $17.33 | $17.83 | 215,800 | — | — |
| 2003-09-24 | $17.49 | $17.99 | 225,600 | — | — |
| 2003-09-23 | $17.70 | $18.21 | 349,300 | — | — |
| 2003-09-22 | $17.68 | $18.19 | 247,500 | — | — |
| 2003-09-19 | $17.84 | $18.35 | 311,400 | — | — |
| 2003-09-18 | $18.02 | $18.54 | 612,000 | — | — |
| 2003-09-17 | $17.33 | $17.83 | 155,000 | — | — |
| 2003-09-16 | $17.37 | $17.87 | 201,300 | — | — |
| 2003-09-15 | $16.68 | $17.16 | 168,100 | — | — |
| 2003-09-12 | $16.90 | $17.38 | 152,700 | — | — |
| 2003-09-11 | $16.96 | $17.45 | 299,300 | — | — |
| 2003-09-10 | $16.68 | $17.16 | 336,200 | — | — |
| 2003-09-09 | $16.89 | $17.37 | 376,400 | — | — |
| 2003-09-08 | $17.48 | $17.98 | 243,700 | — | — |
| 2003-09-05 | $17.50 | $18.00 | 195,600 | — | — |
| 2003-09-04 | $17.47 | $17.97 | 177,800 | — | — |
| 2003-09-03 | $17.28 | $17.77 | 261,900 | — | — |
| 2003-09-02 | $17.16 | $17.65 | 486,300 | — | — |
| 2003-08-29 | $16.35 | $16.82 | 135,300 | — | — |
| 2003-08-28 | $16.32 | $16.79 | 155,400 | — | — |
| 2003-08-27 | $16.19 | $16.65 | 115,000 | — | — |
| 2003-08-26 | $16.20 | $16.66 | 116,800 | — | — |
| 2003-08-25 | $16.29 | $16.76 | 110,200 | — | — |
| 2003-08-22 | $16.54 | $17.01 | 173,000 | — | — |
| 2003-08-21 | $16.59 | $17.06 | 448,900 | — | — |
| 2003-08-20 | $16.74 | $17.22 | 172,700 | — | — |
| 2003-08-19 | $16.88 | $17.36 | 192,400 | — | — |
| 2003-08-18 | $16.40 | $16.87 | 299,400 | — | — |
| 2003-08-15 | $16.18 | $16.64 | 133,100 | — | — |
| 2003-08-14 | $15.91 | $16.37 | 115,100 | — | — |
| 2003-08-13 | $15.81 | $16.26 | 156,100 | — | — |
| 2003-08-12 | $15.84 | $16.27 | 327,700 | — | — |
| 2003-08-11 | $15.81 | $16.24 | 241,600 | — | — |
| 2003-08-08 | $16.01 | $16.44 | 233,500 | — | — |
| 2003-08-07 | $15.57 | $15.99 | 279,200 | — | — |
| 2003-08-06 | $15.53 | $15.95 | 672,300 | — | — |
| 2003-08-05 | $15.23 | $15.64 | 414,300 | — | — |
| 2003-08-04 | $16.01 | $16.44 | 937,400 | — | — |
| 2003-08-01 | $16.18 | $16.62 | 281,500 | — | — |
| 2003-07-31 | $16.44 | $16.88 | 506,600 | — | — |
| 2003-07-30 | $15.24 | $15.65 | 255,000 | — | — |
| 2003-07-29 | $15.71 | $16.13 | 182,300 | — | — |
| 2003-07-28 | $15.64 | $16.06 | 134,900 | — | — |
| 2003-07-25 | $15.57 | $15.99 | 202,100 | — | — |
| 2003-07-24 | $15.36 | $15.77 | 229,000 | — | — |
| 2003-07-23 | $15.61 | $16.03 | 200,800 | — | — |
| 2003-07-22 | $15.45 | $15.87 | 352,300 | — | — |
| 2003-07-21 | $15.95 | $16.38 | 686,400 | — | — |
| 2003-07-18 | $15.69 | $16.11 | 182,800 | — | — |
| 2003-07-17 | $15.34 | $15.75 | 156,200 | — | — |
| 2003-07-16 | $15.68 | $16.10 | 229,900 | — | — |
| 2003-07-15 | $15.75 | $16.18 | 220,800 | — | — |
| 2003-07-14 | $15.53 | $15.95 | 246,300 | — | — |
| 2003-07-11 | $15.54 | $15.96 | 429,300 | — | — |
| 2003-07-10 | $15.25 | $15.66 | 225,500 | — | — |
| 2003-07-09 | $15.21 | $15.62 | 196,000 | — | — |
| 2003-07-08 | $15.21 | $15.62 | 244,600 | — | — |
| 2003-07-07 | $14.93 | $15.33 | 209,900 | — | — |
| 2003-07-03 | $14.70 | $15.10 | 96,600 | — | — |
| 2003-07-02 | $14.90 | $15.30 | 318,200 | — | — |
| 2003-07-01 | $14.77 | $15.17 | 345,400 | — | — |
| 2003-06-30 | $14.57 | $14.96 | 911,300 | — | — |
| 2003-06-27 | $14.67 | $15.07 | 298,800 | — | — |
| 2003-06-26 | $14.93 | $15.33 | 301,100 | — | — |
| 2003-06-25 | $14.83 | $15.23 | 230,400 | — | — |
| 2003-06-24 | $14.65 | $15.05 | 279,800 | — | — |
| 2003-06-23 | $14.65 | $15.05 | 229,800 | — | — |
| 2003-06-20 | $14.94 | $15.34 | 352,000 | — | — |
| 2003-06-19 | $14.76 | $15.16 | 184,700 | — | — |
| 2003-06-18 | $15.10 | $15.51 | 318,700 | — | — |
| 2003-06-17 | $14.99 | $15.39 | 400,600 | — | — |
| 2003-06-16 | $15.29 | $15.70 | 289,900 | — | — |
| 2003-06-13 | $15.11 | $15.52 | 432,400 | — | — |
| 2003-06-12 | $16.00 | $16.43 | 433,900 | — | — |
| 2003-06-11 | $15.56 | $15.98 | 179,100 | — | — |
| 2003-06-10 | $14.95 | $15.35 | 319,700 | — | — |
| 2003-06-09 | $15.12 | $15.53 | 225,100 | — | — |
| 2003-06-06 | $15.54 | $15.96 | 345,000 | — | — |
| 2003-06-05 | $15.14 | $15.55 | 289,200 | — | — |
| 2003-06-04 | $15.25 | $15.66 | 566,100 | — | — |
| 2003-06-03 | $15.21 | $15.62 | 299,700 | — | — |
| 2003-06-02 | $15.60 | $16.02 | 320,200 | — | — |
| 2003-05-30 | $15.83 | $16.26 | 281,500 | — | — |
| 2003-05-29 | $15.52 | $15.94 | 324,400 | — | — |
| 2003-05-28 | $15.63 | $16.05 | 347,500 | — | — |
| 2003-05-27 | $15.57 | $15.99 | 645,200 | — | — |
| 2003-05-23 | $14.77 | $15.17 | 315,900 | — | — |
| 2003-05-22 | $14.52 | $14.91 | 255,800 | — | — |
| 2003-05-21 | $14.00 | $14.38 | 222,300 | — | — |
| 2003-05-20 | $14.11 | $14.49 | 116,100 | — | — |
| 2003-05-19 | $14.05 | $14.43 | 500,000 | — | — |
| 2003-05-16 | $14.45 | $14.84 | 324,600 | — | — |
| 2003-05-15 | $13.92 | $14.30 | 168,200 | — | — |
| 2003-05-14 | $13.59 | $13.96 | 126,000 | — | — |
| 2003-05-13 | $13.80 | $14.17 | 309,500 | — | — |
| 2003-05-12 | $13.95 | $14.30 | 455,100 | — | — |
| 2003-05-09 | $13.27 | $13.60 | 505,900 | — | — |
| 2003-05-08 | $12.96 | $13.29 | 507,200 | — | — |
| 2003-05-07 | $12.94 | $13.27 | 438,300 | — | — |
| 2003-05-06 | $12.98 | $13.31 | 404,900 | — | — |
| 2003-05-05 | $12.61 | $12.93 | 482,700 | — | — |
| 2003-05-02 | $12.95 | $13.28 | 528,000 | — | — |
| 2003-05-01 | $12.65 | $12.97 | 464,000 | — | — |
| 2003-04-30 | $12.75 | $13.07 | 1,220,600 | — | — |
| 2003-04-29 | $14.69 | $15.06 | 172,300 | — | — |
| 2003-04-28 | $14.99 | $15.37 | 169,600 | — | — |
| 2003-04-25 | $14.71 | $15.08 | 76,500 | — | — |
| 2003-04-24 | $14.96 | $15.34 | 148,300 | — | — |
| 2003-04-23 | $14.89 | $15.26 | 137,800 | — | — |
| 2003-04-22 | $14.89 | $15.26 | 232,300 | — | — |
| 2003-04-21 | $14.61 | $14.98 | 147,600 | — | — |
| 2003-04-17 | $14.65 | $15.02 | 153,700 | — | — |
| 2003-04-16 | $14.61 | $14.98 | 362,200 | — | — |
| 2003-04-15 | $14.90 | $15.27 | 315,900 | — | — |
| 2003-04-14 | $14.53 | $14.90 | 242,600 | — | — |
| 2003-04-11 | $14.20 | $14.56 | 113,800 | — | — |
| 2003-04-10 | $14.23 | $14.59 | 185,500 | — | — |
| 2003-04-09 | $14.02 | $14.37 | 129,400 | — | — |
| 2003-04-08 | $14.12 | $14.48 | 172,000 | — | — |
| 2003-04-07 | $14.37 | $14.73 | 165,200 | — | — |
| 2003-04-04 | $14.07 | $14.42 | 138,100 | — | — |
| 2003-04-03 | $14.23 | $14.59 | 170,600 | — | — |
| 2003-04-02 | $14.71 | $15.08 | 462,300 | — | — |
| 2003-04-01 | $14.00 | $14.35 | 186,200 | — | — |
| 2003-03-31 | $13.86 | $14.21 | 259,300 | — | — |
| 2003-03-28 | $13.65 | $13.99 | 153,800 | — | — |
| 2003-03-27 | $13.80 | $14.15 | 133,100 | — | — |
| 2003-03-26 | $13.66 | $14.00 | 263,900 | — | — |
| 2003-03-25 | $13.58 | $13.92 | 167,500 | — | — |
| 2003-03-24 | $13.60 | $13.94 | 122,400 | — | — |
| 2003-03-21 | $13.75 | $14.10 | 250,900 | — | — |
| 2003-03-20 | $13.73 | $14.08 | 137,000 | — | — |
| 2003-03-19 | $13.50 | $13.84 | 209,800 | — | — |
| 2003-03-18 | $13.35 | $13.69 | 361,700 | — | — |
| 2003-03-17 | $13.42 | $13.76 | 377,400 | — | — |
| 2003-03-14 | $12.78 | $13.10 | 312,000 | — | — |
| 2003-03-13 | $12.65 | $12.97 | 310,000 | — | — |
| 2003-03-12 | $12.36 | $12.67 | 352,400 | — | — |
| 2003-03-11 | $12.75 | $13.07 | 170,700 | — | — |
| 2003-03-10 | $12.99 | $13.32 | 223,900 | — | — |
| 2003-03-07 | $13.56 | $13.90 | 107,100 | — | — |
| 2003-03-06 | $13.47 | $13.81 | 107,300 | — | — |
| 2003-03-05 | $13.86 | $14.21 | 211,300 | — | — |
| 2003-03-04 | $13.88 | $14.23 | 204,100 | — | — |
| 2003-03-03 | $14.01 | $14.36 | 156,300 | — | — |
| 2003-02-28 | $14.17 | $14.53 | 161,400 | — | — |
| 2003-02-27 | $14.11 | $14.47 | 167,300 | — | — |
| 2003-02-26 | $13.85 | $14.20 | 239,500 | — | — |
| 2003-02-25 | $14.01 | $14.36 | 276,700 | — | — |
| 2003-02-24 | $14.19 | $14.55 | 472,900 | — | — |
| 2003-02-21 | $14.27 | $14.63 | 178,700 | — | — |
| 2003-02-20 | $14.00 | $14.35 | 228,200 | — | — |
| 2003-02-19 | $13.87 | $14.22 | 426,100 | — | — |
| 2003-02-18 | $13.95 | $14.30 | 326,600 | — | — |
| 2003-02-14 | $13.10 | $13.43 | 346,300 | — | — |
| 2003-02-13 | $13.74 | $14.09 | 285,900 | — | — |
| 2003-02-12 | $14.31 | $14.64 | 162,700 | — | — |
| 2003-02-11 | $14.69 | $15.03 | 404,300 | — | — |
| 2003-02-10 | $14.55 | $14.89 | 252,100 | — | — |
| 2003-02-07 | $14.69 | $15.03 | 78,200 | — | — |
| 2003-02-06 | $14.89 | $15.24 | 170,000 | — | — |
| 2003-02-05 | $14.97 | $15.32 | 265,700 | — | — |
| 2003-02-04 | $15.12 | $15.47 | 311,500 | — | — |
| 2003-02-03 | $15.46 | $15.82 | 410,000 | — | — |
| 2003-01-31 | $15.60 | $15.96 | 154,800 | — | — |
| 2003-01-30 | $15.15 | $15.50 | 113,200 | — | — |
| 2003-01-29 | $15.46 | $15.82 | 183,800 | — | — |
| 2003-01-28 | $15.34 | $15.70 | 215,000 | — | — |
| 2003-01-27 | $15.25 | $15.61 | 193,200 | — | — |
| 2003-01-24 | $15.56 | $15.92 | 178,100 | — | — |
| 2003-01-23 | $15.93 | $16.30 | 146,300 | — | — |
| 2003-01-22 | $15.97 | $16.34 | 206,400 | — | — |
| 2003-01-21 | $16.37 | $16.75 | 198,000 | — | — |
| 2003-01-17 | $16.77 | $17.16 | 176,300 | — | — |
| 2003-01-16 | $17.27 | $17.67 | 173,000 | — | — |
| 2003-01-15 | $17.08 | $17.48 | 209,900 | — | — |
| 2003-01-14 | $17.13 | $17.53 | 188,400 | — | — |
| 2003-01-13 | $17.21 | $17.61 | 197,300 | — | — |
| 2003-01-10 | $17.15 | $17.55 | 223,300 | — | — |
| 2003-01-09 | $17.18 | $17.58 | 303,500 | — | — |
| 2003-01-08 | $17.74 | $18.15 | 249,400 | — | — |
| 2003-01-07 | $18.15 | $18.57 | 132,700 | — | — |
| 2003-01-06 | $18.48 | $18.91 | 196,400 | — | — |
| 2003-01-03 | $18.39 | $18.82 | 202,200 | — | — |
| 2003-01-02 | $18.52 | $18.95 | 155,400 | — | — |