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
- 1986-07-24 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 | $26.77 | $58.88 | 137,200 | — | — |
| 2003-12-30 | $27.55 | $60.59 | 110,600 | — | — |
| 2003-12-29 | $27.50 | $60.48 | 178,400 | — | — |
| 2003-12-26 | $27.74 | $60.04 | 125,000 | — | — |
| 2003-12-24 | $27.25 | $58.98 | 67,400 | — | — |
| 2003-12-23 | $27.20 | $58.88 | 175,400 | — | — |
| 2003-12-22 | $27.25 | $58.98 | 132,700 | — | — |
| 2003-12-19 | $27.15 | $58.77 | 117,900 | — | — |
| 2003-12-18 | $27.02 | $58.49 | 217,200 | — | — |
| 2003-12-17 | $26.98 | $58.40 | 185,700 | — | — |
| 2003-12-16 | $26.90 | $58.23 | 221,000 | — | — |
| 2003-12-15 | $27.24 | $58.96 | 127,300 | — | — |
| 2003-12-12 | $27.57 | $59.68 | 80,100 | — | — |
| 2003-12-11 | $27.39 | $59.29 | 102,100 | — | — |
| 2003-12-10 | $26.91 | $58.25 | 154,800 | — | — |
| 2003-12-09 | $27.35 | $59.20 | 153,600 | — | — |
| 2003-12-08 | $27.15 | $58.77 | 76,900 | — | — |
| 2003-12-05 | $26.70 | $57.79 | 87,900 | — | — |
| 2003-12-04 | $26.45 | $57.25 | 192,500 | — | — |
| 2003-12-03 | $26.62 | $57.62 | 160,300 | — | — |
| 2003-12-02 | $27.03 | $58.51 | 98,500 | — | — |
| 2003-12-01 | $27.23 | $58.94 | 141,900 | — | — |
| 2003-11-28 | $27.05 | $58.55 | 47,800 | — | — |
| 2003-11-26 | $26.85 | $58.12 | 88,900 | — | — |
| 2003-11-25 | $26.70 | $57.79 | 116,100 | — | — |
| 2003-11-24 | $26.50 | $57.36 | 171,700 | — | — |
| 2003-11-21 | $26.00 | $56.28 | 224,000 | — | — |
| 2003-11-20 | $26.20 | $56.71 | 154,100 | — | — |
| 2003-11-19 | $26.25 | $56.82 | 239,000 | — | — |
| 2003-11-18 | $26.33 | $56.99 | 141,900 | — | — |
| 2003-11-17 | $26.17 | $56.65 | 164,600 | — | — |
| 2003-11-14 | $25.96 | $56.19 | 108,900 | — | — |
| 2003-11-13 | $26.14 | $56.58 | 104,100 | — | — |
| 2003-11-12 | $25.89 | $56.04 | 122,500 | — | — |
| 2003-11-11 | $25.64 | $55.50 | 140,600 | — | — |
| 2003-11-10 | $25.72 | $55.67 | 142,900 | — | — |
| 2003-11-07 | $25.70 | $55.63 | 125,000 | — | — |
| 2003-11-06 | $25.70 | $55.63 | 168,800 | — | — |
| 2003-11-05 | $25.50 | $55.20 | 179,900 | — | — |
| 2003-11-04 | $25.35 | $54.87 | 274,900 | — | — |
| 2003-11-03 | $25.35 | $54.87 | 198,200 | — | — |
| 2003-10-31 | $25.34 | $54.85 | 133,900 | — | — |
| 2003-10-30 | $25.28 | $54.72 | 92,000 | — | — |
| 2003-10-29 | $25.19 | $54.53 | 109,200 | — | — |
| 2003-10-28 | $25.11 | $54.35 | 114,900 | — | — |
| 2003-10-27 | $25.10 | $54.33 | 254,900 | — | — |
| 2003-10-24 | $24.63 | $53.31 | 157,700 | — | — |
| 2003-10-23 | $24.79 | $53.66 | 330,400 | — | — |
| 2003-10-22 | $25.29 | $54.74 | 147,700 | — | — |
| 2003-10-21 | $25.63 | $55.48 | 205,100 | — | — |
| 2003-10-20 | $25.70 | $55.63 | 167,200 | — | — |
| 2003-10-17 | $25.95 | $56.17 | 188,400 | — | — |
| 2003-10-16 | $25.78 | $55.80 | 360,100 | — | — |
| 2003-10-15 | $25.34 | $54.85 | 888,200 | — | — |
| 2003-10-14 | $25.98 | $56.24 | 477,000 | — | — |
| 2003-10-13 | $26.00 | $56.28 | 71,200 | — | — |
| 2003-10-10 | $25.78 | $55.80 | 79,600 | — | — |
| 2003-10-09 | $25.74 | $55.72 | 94,600 | — | — |
| 2003-10-08 | $25.62 | $55.46 | 62,300 | — | — |
| 2003-10-07 | $25.70 | $55.63 | 194,100 | — | — |
| 2003-10-06 | $25.81 | $55.87 | 520,000 | — | — |
| 2003-10-03 | $25.70 | $55.63 | 228,700 | — | — |
| 2003-10-02 | $25.50 | $55.20 | 219,400 | — | — |
| 2003-10-01 | $26.00 | $55.33 | 219,700 | — | — |
| 2003-09-30 | $25.69 | $54.67 | 156,900 | — | — |
| 2003-09-29 | $25.72 | $54.73 | 159,500 | — | — |
| 2003-09-26 | $25.32 | $53.88 | 116,100 | — | — |
| 2003-09-25 | $25.25 | $53.73 | 80,100 | — | — |
| 2003-09-24 | $25.22 | $53.67 | 114,000 | — | — |
| 2003-09-23 | $25.71 | $54.71 | 115,100 | — | — |
| 2003-09-22 | $25.70 | $54.69 | 81,100 | — | — |
| 2003-09-19 | $25.56 | $54.39 | 119,300 | — | — |
| 2003-09-18 | $25.50 | $54.26 | 162,400 | — | — |
| 2003-09-17 | $25.20 | $53.62 | 94,900 | — | — |
| 2003-09-16 | $25.30 | $53.84 | 173,000 | — | — |
| 2003-09-15 | $25.25 | $53.73 | 145,000 | — | — |
| 2003-09-12 | $25.20 | $53.62 | 55,700 | — | — |
| 2003-09-11 | $25.10 | $53.41 | 84,700 | — | — |
| 2003-09-10 | $24.90 | $52.99 | 110,600 | — | — |
| 2003-09-09 | $25.14 | $53.50 | 78,200 | — | — |
| 2003-09-08 | $25.10 | $53.41 | 50,300 | — | — |
| 2003-09-05 | $24.98 | $53.16 | 74,000 | — | — |
| 2003-09-04 | $24.93 | $53.05 | 79,900 | — | — |
| 2003-09-03 | $24.91 | $53.01 | 152,100 | — | — |
| 2003-09-02 | $24.60 | $52.35 | 119,400 | — | — |
| 2003-08-29 | $24.45 | $52.03 | 95,500 | — | — |
| 2003-08-28 | $24.50 | $52.13 | 70,200 | — | — |
| 2003-08-27 | $24.57 | $52.28 | 54,200 | — | — |
| 2003-08-26 | $24.15 | $51.39 | 78,800 | — | — |
| 2003-08-25 | $23.87 | $50.79 | 73,900 | — | — |
| 2003-08-22 | $24.20 | $51.50 | 167,400 | — | — |
| 2003-08-21 | $24.38 | $51.88 | 143,100 | — | — |
| 2003-08-20 | $24.42 | $51.96 | 170,400 | — | — |
| 2003-08-19 | $24.45 | $52.03 | 100,900 | — | — |
| 2003-08-18 | $24.43 | $51.99 | 47,000 | — | — |
| 2003-08-15 | $24.07 | $51.22 | 64,300 | — | — |
| 2003-08-14 | $24.46 | $52.05 | 36,700 | — | — |
| 2003-08-13 | $24.35 | $51.82 | 66,200 | — | — |
| 2003-08-12 | $24.46 | $52.05 | 75,900 | — | — |
| 2003-08-11 | $24.29 | $51.69 | 86,300 | — | — |
| 2003-08-08 | $24.45 | $52.03 | 183,900 | — | — |
| 2003-08-07 | $24.47 | $52.07 | 79,000 | — | — |
| 2003-08-06 | $24.42 | $51.96 | 69,200 | — | — |
| 2003-08-05 | $24.47 | $52.07 | 75,900 | — | — |
| 2003-08-04 | $24.41 | $51.94 | 137,600 | — | — |
| 2003-08-01 | $24.84 | $52.86 | 303,500 | — | — |
| 2003-07-31 | $25.00 | $53.20 | 226,000 | — | — |
| 2003-07-30 | $24.80 | $52.77 | 178,300 | — | — |
| 2003-07-29 | $24.60 | $52.35 | 167,500 | — | — |
| 2003-07-28 | $24.32 | $51.75 | 125,700 | — | — |
| 2003-07-25 | $24.45 | $52.03 | 275,500 | — | — |
| 2003-07-24 | $24.67 | $52.50 | 193,100 | — | — |
| 2003-07-23 | $24.60 | $52.35 | 107,800 | — | — |
| 2003-07-22 | $24.69 | $52.54 | 86,900 | — | — |
| 2003-07-21 | $24.40 | $51.92 | 74,600 | — | — |
| 2003-07-18 | $24.35 | $51.82 | 108,000 | — | — |
| 2003-07-17 | $24.04 | $51.16 | 94,600 | — | — |
| 2003-07-16 | $24.67 | $52.50 | 99,300 | — | — |
| 2003-07-15 | $24.54 | $52.22 | 97,200 | — | — |
| 2003-07-14 | $24.71 | $52.58 | 115,300 | — | — |
| 2003-07-11 | $24.70 | $52.56 | 114,200 | — | — |
| 2003-07-10 | $24.44 | $52.01 | 248,300 | — | — |
| 2003-07-09 | $24.75 | $52.67 | 97,600 | — | — |
| 2003-07-08 | $24.80 | $52.77 | 181,800 | — | — |
| 2003-07-07 | $24.85 | $52.88 | 217,900 | — | — |
| 2003-07-03 | $24.68 | $52.52 | 64,100 | — | — |
| 2003-07-02 | $24.65 | $52.45 | 193,800 | — | — |
| 2003-07-01 | $24.81 | $51.86 | 328,200 | — | — |
| 2003-06-30 | $24.62 | $51.46 | 170,700 | — | — |
| 2003-06-27 | $24.45 | $51.11 | 183,400 | — | — |
| 2003-06-26 | $24.30 | $50.79 | 478,200 | — | — |
| 2003-06-25 | $24.00 | $50.16 | 176,200 | — | — |
| 2003-06-24 | $23.81 | $49.77 | 196,300 | — | — |
| 2003-06-23 | $23.45 | $49.01 | 130,500 | — | — |
| 2003-06-20 | $23.77 | $49.68 | 152,000 | — | — |
| 2003-06-19 | $23.51 | $49.14 | 176,800 | — | — |
| 2003-06-18 | $23.60 | $49.33 | 117,100 | — | — |
| 2003-06-17 | $24.00 | $50.16 | 258,400 | — | — |
| 2003-06-16 | $24.42 | $51.04 | 215,700 | — | — |
| 2003-06-13 | $24.52 | $51.25 | 969,300 | — | — |
| 2003-06-12 | $24.84 | $51.92 | 111,500 | — | — |
| 2003-06-11 | $24.75 | $51.73 | 36,400 | — | — |
| 2003-06-10 | $24.47 | $51.15 | 57,000 | — | — |
| 2003-06-09 | $24.00 | $50.16 | 169,200 | — | — |
| 2003-06-06 | $24.09 | $50.35 | 123,000 | — | — |
| 2003-06-05 | $24.00 | $50.16 | 88,200 | — | — |
| 2003-06-04 | $24.10 | $50.37 | 63,900 | — | — |
| 2003-06-03 | $23.91 | $49.98 | 95,100 | — | — |
| 2003-06-02 | $23.94 | $50.04 | 68,300 | — | — |
| 2003-05-30 | $23.72 | $49.58 | 96,300 | — | — |
| 2003-05-29 | $23.53 | $49.18 | 205,100 | — | — |
| 2003-05-28 | $23.80 | $49.75 | 169,500 | — | — |
| 2003-05-27 | $23.94 | $50.04 | 97,800 | — | — |
| 2003-05-23 | $24.05 | $50.27 | 122,400 | — | — |
| 2003-05-22 | $23.83 | $49.81 | 97,000 | — | — |
| 2003-05-21 | $23.75 | $49.64 | 104,100 | — | — |
| 2003-05-20 | $23.91 | $49.98 | 66,300 | — | — |
| 2003-05-19 | $23.75 | $49.64 | 127,700 | — | — |
| 2003-05-16 | $23.75 | $49.64 | 77,600 | — | — |
| 2003-05-15 | $23.60 | $49.33 | 90,200 | — | — |
| 2003-05-14 | $23.55 | $49.22 | 79,100 | — | — |
| 2003-05-13 | $23.75 | $49.64 | 92,000 | — | — |
| 2003-05-12 | $23.69 | $49.52 | 65,500 | — | — |
| 2003-05-09 | $23.65 | $49.43 | 107,900 | — | — |
| 2003-05-08 | $23.38 | $48.87 | 91,600 | — | — |
| 2003-05-07 | $23.15 | $48.39 | 106,900 | — | — |
| 2003-05-06 | $23.21 | $48.51 | 101,700 | — | — |
| 2003-05-05 | $23.05 | $48.18 | 117,100 | — | — |
| 2003-05-02 | $22.75 | $47.55 | 168,000 | — | — |
| 2003-05-01 | $22.47 | $46.97 | 594,100 | — | — |
| 2003-04-30 | $22.30 | $46.61 | 125,600 | — | — |
| 2003-04-29 | $22.21 | $46.42 | 307,500 | — | — |
| 2003-04-28 | $22.17 | $46.34 | 160,800 | — | — |
| 2003-04-25 | $22.16 | $46.32 | 301,600 | — | — |
| 2003-04-24 | $22.12 | $46.24 | 255,600 | — | — |
| 2003-04-23 | $22.23 | $46.46 | 153,200 | — | — |
| 2003-04-22 | $22.05 | $46.09 | 143,600 | — | — |
| 2003-04-21 | $21.68 | $45.32 | 111,400 | — | — |
| 2003-04-17 | $21.78 | $45.52 | 138,000 | — | — |
| 2003-04-16 | $21.73 | $45.42 | 192,200 | — | — |
| 2003-04-15 | $21.90 | $45.78 | 102,600 | — | — |
| 2003-04-14 | $21.50 | $44.94 | 286,400 | — | — |
| 2003-04-11 | $21.26 | $44.44 | 150,300 | — | — |
| 2003-04-10 | $21.30 | $44.52 | 139,400 | — | — |
| 2003-04-09 | $21.30 | $44.52 | 162,200 | — | — |
| 2003-04-08 | $21.24 | $44.40 | 116,800 | — | — |
| 2003-04-07 | $21.45 | $44.83 | 142,500 | — | — |
| 2003-04-04 | $21.00 | $43.89 | 179,600 | — | — |
| 2003-04-03 | $21.23 | $44.37 | 225,900 | — | — |
| 2003-04-02 | $21.51 | $44.96 | 307,500 | — | — |
| 2003-04-01 | $22.30 | $45.69 | 163,900 | — | — |
| 2003-03-31 | $22.00 | $45.08 | 179,300 | — | — |
| 2003-03-28 | $22.11 | $45.30 | 137,100 | — | — |
| 2003-03-27 | $21.90 | $44.87 | 158,200 | — | — |
| 2003-03-26 | $22.00 | $45.08 | 141,300 | — | — |
| 2003-03-25 | $21.95 | $44.97 | 115,900 | — | — |
| 2003-03-24 | $21.50 | $44.05 | 163,100 | — | — |
| 2003-03-21 | $21.84 | $44.75 | 237,400 | — | — |
| 2003-03-20 | $21.70 | $44.46 | 130,200 | — | — |
| 2003-03-19 | $21.28 | $43.60 | 241,100 | — | — |
| 2003-03-18 | $21.17 | $43.38 | 204,200 | — | — |
| 2003-03-17 | $21.00 | $43.03 | 152,600 | — | — |
| 2003-03-14 | $20.72 | $42.45 | 73,300 | — | — |
| 2003-03-13 | $20.83 | $42.68 | 117,700 | — | — |
| 2003-03-12 | $20.62 | $42.25 | 113,800 | — | — |
| 2003-03-11 | $20.68 | $42.37 | 122,100 | — | — |
| 2003-03-10 | $20.73 | $42.47 | 105,500 | — | — |
| 2003-03-07 | $20.88 | $42.78 | 108,300 | — | — |
| 2003-03-06 | $20.76 | $42.54 | 195,300 | — | — |
| 2003-03-05 | $20.83 | $42.68 | 171,700 | — | — |
| 2003-03-04 | $20.66 | $42.33 | 253,600 | — | — |
| 2003-03-03 | $20.74 | $42.50 | 347,600 | — | — |
| 2003-02-28 | $20.57 | $42.15 | 318,500 | — | — |
| 2003-02-27 | $19.90 | $40.77 | 79,900 | — | — |
| 2003-02-26 | $19.61 | $40.18 | 39,600 | — | — |
| 2003-02-25 | $19.81 | $40.59 | 104,300 | — | — |
| 2003-02-24 | $19.50 | $39.95 | 82,300 | — | — |
| 2003-02-21 | $19.70 | $40.36 | 156,200 | — | — |
| 2003-02-20 | $19.32 | $39.59 | 163,200 | — | — |
| 2003-02-19 | $19.52 | $40.00 | 71,300 | — | — |
| 2003-02-18 | $19.50 | $39.95 | 130,700 | — | — |
| 2003-02-14 | $19.29 | $39.52 | 225,900 | — | — |
| 2003-02-13 | $19.60 | $40.16 | 140,800 | — | — |
| 2003-02-12 | $19.44 | $39.83 | 159,600 | — | — |
| 2003-02-11 | $19.51 | $39.97 | 76,000 | — | — |
| 2003-02-10 | $19.72 | $40.41 | 91,800 | — | — |
| 2003-02-07 | $19.65 | $40.26 | 82,100 | — | — |
| 2003-02-06 | $19.90 | $40.77 | 88,200 | — | — |
| 2003-02-05 | $19.96 | $40.90 | 113,500 | — | — |
| 2003-02-04 | $19.93 | $40.84 | 147,300 | — | — |
| 2003-02-03 | $19.83 | $40.63 | 212,300 | — | — |
| 2003-01-31 | $20.00 | $40.98 | 224,300 | — | — |
| 2003-01-30 | $19.77 | $40.51 | 82,500 | — | — |
| 2003-01-29 | $19.86 | $40.69 | 107,200 | — | — |
| 2003-01-28 | $19.83 | $40.63 | 152,600 | — | — |
| 2003-01-27 | $19.92 | $40.82 | 86,600 | — | — |
| 2003-01-24 | $20.16 | $41.31 | 114,400 | — | — |
| 2003-01-23 | $20.15 | $41.29 | 201,400 | — | — |
| 2003-01-22 | $20.24 | $41.47 | 73,500 | — | — |
| 2003-01-21 | $20.26 | $41.51 | 55,500 | — | — |
| 2003-01-17 | $20.20 | $41.39 | 86,300 | — | — |
| 2003-01-16 | $20.65 | $42.31 | 55,300 | — | — |
| 2003-01-15 | $20.75 | $42.52 | 120,300 | — | — |
| 2003-01-14 | $20.80 | $42.62 | 45,400 | — | — |
| 2003-01-13 | $20.80 | $42.62 | 86,200 | — | — |
| 2003-01-10 | $21.00 | $43.03 | 68,900 | — | — |
| 2003-01-09 | $21.27 | $43.58 | 83,200 | — | — |
| 2003-01-08 | $21.14 | $43.31 | 56,300 | — | — |
| 2003-01-07 | $21.50 | $44.05 | 79,400 | — | — |
| 2003-01-06 | $21.59 | $44.24 | 99,600 | — | — |
| 2003-01-03 | $21.56 | $44.18 | 65,600 | — | — |
| 2003-01-02 | $21.47 | $43.99 | 90,800 | — | — |