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
- 1983-12-06 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 | $29.90 | $30.06 | 1,100 | — | — |
| 2003-12-30 | $30.00 | $30.16 | 6,700 | — | — |
| 2003-12-29 | $29.39 | $29.55 | 4,400 | — | — |
| 2003-12-26 | $28.45 | $28.60 | 1,800 | — | — |
| 2003-12-24 | $28.36 | $28.51 | 200 | — | — |
| 2003-12-23 | $28.70 | $28.85 | 500 | — | — |
| 2003-12-22 | $27.50 | $27.65 | 7,400 | — | — |
| 2003-12-19 | $28.58 | $28.73 | 900 | — | — |
| 2003-12-18 | $28.25 | $28.40 | 600 | — | — |
| 2003-12-17 | $28.03 | $28.18 | 2,500 | — | — |
| 2003-12-16 | $28.19 | $28.34 | 1,600 | — | — |
| 2003-12-15 | $28.40 | $28.55 | 700 | — | — |
| 2003-12-12 | $28.70 | $28.85 | 300 | — | — |
| 2003-12-11 | $27.98 | $28.13 | 1,600 | — | — |
| 2003-12-10 | $27.35 | $27.49 | 3,900 | — | — |
| 2003-12-09 | $27.70 | $27.85 | 2,800 | — | — |
| 2003-12-08 | $28.93 | $29.08 | 1,800 | — | — |
| 2003-12-05 | $28.00 | $28.15 | 2,200 | — | — |
| 2003-12-04 | $28.19 | $28.34 | 5,700 | — | — |
| 2003-12-03 | $27.25 | $27.39 | 3,200 | — | — |
| 2003-12-02 | $26.15 | $26.29 | 300 | — | — |
| 2003-12-01 | $26.80 | $26.94 | 1,600 | — | — |
| 2003-11-28 | $26.40 | $26.54 | 200 | — | — |
| 2003-11-26 | $26.00 | $26.14 | 3,300 | — | — |
| 2003-11-25 | $26.29 | $26.43 | 6,300 | — | — |
| 2003-11-24 | $26.10 | $26.24 | 1,400 | — | — |
| 2003-11-21 | $26.00 | $26.14 | 1,300 | — | — |
| 2003-11-20 | $25.35 | $25.48 | 2,100 | — | — |
| 2003-11-19 | $25.99 | $26.13 | 1,500 | — | — |
| 2003-11-18 | $24.30 | $24.43 | 200 | — | — |
| 2003-11-17 | $24.74 | $24.87 | 3,600 | — | — |
| 2003-11-14 | $24.90 | $25.03 | 2,000 | — | — |
| 2003-11-13 | $25.60 | $25.74 | 9,600 | — | — |
| 2003-11-12 | $24.99 | $25.12 | 0 | — | — |
| 2003-11-11 | $24.99 | $25.12 | 1,400 | — | — |
| 2003-11-10 | $25.56 | $25.70 | 3,500 | — | — |
| 2003-11-07 | $26.30 | $26.44 | 1,000 | — | — |
| 2003-11-06 | $26.34 | $26.48 | 400 | — | — |
| 2003-11-05 | $26.49 | $26.63 | 3,000 | — | — |
| 2003-11-04 | $25.89 | $26.03 | 1,800 | — | — |
| 2003-11-03 | $25.54 | $25.68 | 15,500 | — | — |
| 2003-10-31 | $25.94 | $26.08 | 3,200 | — | — |
| 2003-10-30 | $25.50 | $25.63 | 800 | — | — |
| 2003-10-29 | $25.20 | $25.33 | 2,800 | — | — |
| 2003-10-28 | $24.90 | $25.03 | 900 | — | — |
| 2003-10-27 | $23.90 | $24.03 | 800 | — | — |
| 2003-10-24 | $22.70 | $22.82 | 3,700 | — | — |
| 2003-10-23 | $24.15 | $24.28 | 400 | — | — |
| 2003-10-22 | $24.35 | $24.48 | 1,900 | — | — |
| 2003-10-21 | $24.64 | $24.77 | 11,900 | — | — |
| 2003-10-20 | $23.53 | $23.65 | 3,400 | — | — |
| 2003-10-17 | $24.00 | $24.13 | 4,100 | — | — |
| 2003-10-16 | $24.31 | $24.44 | 7,000 | — | — |
| 2003-10-15 | $24.50 | $24.63 | 3,400 | — | — |
| 2003-10-14 | $24.95 | $25.08 | 2,800 | — | — |
| 2003-10-13 | $24.95 | $25.08 | 1,200 | — | — |
| 2003-10-10 | $24.37 | $24.50 | 600 | — | — |
| 2003-10-09 | $24.50 | $24.59 | 700 | — | — |
| 2003-10-08 | $24.00 | $24.09 | 2,200 | — | — |
| 2003-10-07 | $24.58 | $24.67 | 3,400 | — | — |
| 2003-10-06 | $24.42 | $24.51 | 2,900 | — | — |
| 2003-10-03 | $24.22 | $24.31 | 600 | — | — |
| 2003-10-02 | $24.00 | $24.09 | 4,200 | — | — |
| 2003-10-01 | $24.10 | $24.19 | 1,000 | — | — |
| 2003-09-30 | $22.98 | $23.06 | 3,100 | — | — |
| 2003-09-29 | $22.00 | $22.08 | 6,500 | — | — |
| 2003-09-26 | $21.50 | $21.58 | 9,400 | — | — |
| 2003-09-25 | $22.91 | $22.99 | 8,600 | — | — |
| 2003-09-24 | $22.80 | $22.88 | 2,900 | — | — |
| 2003-09-23 | $22.90 | $22.98 | 100 | — | — |
| 2003-09-22 | $23.00 | $23.08 | 1,800 | — | — |
| 2003-09-19 | $23.23 | $23.31 | 2,300 | — | — |
| 2003-09-18 | $23.58 | $23.67 | 4,200 | — | — |
| 2003-09-17 | $24.22 | $24.31 | 0 | — | — |
| 2003-09-16 | $24.22 | $24.31 | 500 | — | — |
| 2003-09-15 | $24.50 | $24.59 | 3,100 | — | — |
| 2003-09-12 | $24.50 | $24.59 | 1,700 | — | — |
| 2003-09-11 | $22.61 | $22.69 | 7,200 | — | — |
| 2003-09-10 | $23.17 | $23.25 | 3,000 | — | — |
| 2003-09-09 | $24.01 | $24.10 | 300 | — | — |
| 2003-09-08 | $23.40 | $23.49 | 2,000 | — | — |
| 2003-09-05 | $24.00 | $24.09 | 1,100 | — | — |
| 2003-09-04 | $24.00 | $24.09 | 1,300 | — | — |
| 2003-09-03 | $24.11 | $24.20 | 1,500 | — | — |
| 2003-09-02 | $23.95 | $24.04 | 1,400 | — | — |
| 2003-08-29 | $23.80 | $23.89 | 100 | — | — |
| 2003-08-28 | $22.80 | $22.88 | 2,500 | — | — |
| 2003-08-27 | $22.30 | $22.38 | 1,000 | — | — |
| 2003-08-26 | $21.48 | $21.56 | 3,900 | — | — |
| 2003-08-25 | $21.90 | $21.98 | 5,100 | — | — |
| 2003-08-22 | $23.50 | $23.59 | 3,400 | — | — |
| 2003-08-21 | $23.75 | $23.84 | 100 | — | — |
| 2003-08-20 | $23.11 | $23.19 | 17,600 | — | — |
| 2003-08-19 | $23.45 | $23.54 | 13,700 | — | — |
| 2003-08-18 | $22.40 | $22.48 | 1,100 | — | — |
| 2003-08-15 | $22.40 | $22.48 | 100 | — | — |
| 2003-08-14 | $22.50 | $22.58 | 2,200 | — | — |
| 2003-08-13 | $22.01 | $22.09 | 1,500 | — | — |
| 2003-08-12 | $21.87 | $21.95 | 1,400 | — | — |
| 2003-08-11 | $20.15 | $20.22 | 0 | — | — |
| 2003-08-08 | $20.15 | $20.22 | 1,800 | — | — |
| 2003-08-07 | $20.45 | $20.52 | 2,100 | — | — |
| 2003-08-06 | $21.24 | $21.32 | 4,200 | — | — |
| 2003-08-05 | $22.04 | $22.12 | 0 | — | — |
| 2003-08-04 | $22.04 | $22.12 | 3,100 | — | — |
| 2003-08-01 | $22.27 | $22.35 | 4,400 | — | — |
| 2003-07-31 | $22.95 | $23.03 | 1,500 | — | — |
| 2003-07-30 | $21.26 | $21.34 | 4,300 | — | — |
| 2003-07-29 | $22.53 | $22.61 | 3,600 | — | — |
| 2003-07-28 | $20.55 | $20.62 | 3,600 | — | — |
| 2003-07-25 | $19.36 | $19.43 | 300 | — | — |
| 2003-07-24 | $19.99 | $20.06 | 200 | — | — |
| 2003-07-23 | $19.32 | $19.39 | 3,400 | — | — |
| 2003-07-22 | $19.48 | $19.55 | 4,300 | — | — |
| 2003-07-21 | $19.85 | $19.92 | 2,800 | — | — |
| 2003-07-18 | $20.00 | $20.07 | 7,100 | — | — |
| 2003-07-17 | $20.48 | $20.55 | 3,000 | — | — |
| 2003-07-16 | $21.24 | $21.32 | 2,600 | — | — |
| 2003-07-15 | $21.29 | $21.37 | 1,500 | — | — |
| 2003-07-14 | $21.77 | $21.85 | 100 | — | — |
| 2003-07-11 | $21.04 | $21.12 | 1,300 | — | — |
| 2003-07-10 | $22.39 | $22.43 | 700 | — | — |
| 2003-07-09 | $22.12 | $22.16 | 1,300 | — | — |
| 2003-07-08 | $21.50 | $21.54 | 1,300 | — | — |
| 2003-07-07 | $20.98 | $21.02 | 1,400 | — | — |
| 2003-07-03 | $21.25 | $21.29 | 400 | — | — |
| 2003-07-02 | $22.00 | $22.04 | 2,400 | — | — |
| 2003-07-01 | $21.19 | $21.23 | 4,400 | — | — |
| 2003-06-30 | $20.50 | $20.54 | 2,300 | — | — |
| 2003-06-27 | $20.16 | $20.20 | 1,000 | — | — |
| 2003-06-26 | $20.75 | $20.79 | 900 | — | — |
| 2003-06-25 | $20.22 | $20.26 | 2,100 | — | — |
| 2003-06-24 | $20.00 | $20.04 | 0 | — | — |
| 2003-06-23 | $20.00 | $20.04 | 1,800 | — | — |
| 2003-06-20 | $19.56 | $19.60 | 300 | — | — |
| 2003-06-19 | $19.52 | $19.56 | 300 | — | — |
| 2003-06-18 | $19.39 | $19.43 | 2,000 | — | — |
| 2003-06-17 | $19.38 | $19.42 | 2,200 | — | — |
| 2003-06-16 | $18.50 | $18.53 | 1,200 | — | — |
| 2003-06-13 | $18.00 | $18.03 | 4,100 | — | — |
| 2003-06-12 | $18.30 | $18.33 | 1,500 | — | — |
| 2003-06-11 | $18.30 | $18.33 | 1,000 | — | — |
| 2003-06-10 | $17.94 | $17.97 | 3,600 | — | — |
| 2003-06-09 | $17.30 | $17.33 | 3,400 | — | — |
| 2003-06-06 | $18.15 | $18.18 | 9,500 | — | — |
| 2003-06-05 | $17.70 | $17.73 | 1,000 | — | — |
| 2003-06-04 | $17.65 | $17.68 | 800 | — | — |
| 2003-06-03 | $17.75 | $17.78 | 1,100 | — | — |
| 2003-06-02 | $18.13 | $18.16 | 5,500 | — | — |
| 2003-05-30 | $18.00 | $18.03 | 2,900 | — | — |
| 2003-05-29 | $17.50 | $17.53 | 2,400 | — | — |
| 2003-05-28 | $17.20 | $17.23 | 15,600 | — | — |
| 2003-05-27 | $17.00 | $17.03 | 2,800 | — | — |
| 2003-05-23 | $16.57 | $16.60 | 500 | — | — |
| 2003-05-22 | $16.70 | $16.73 | 4,600 | — | — |
| 2003-05-21 | $16.20 | $16.23 | 5,600 | — | — |
| 2003-05-20 | $16.20 | $16.23 | 7,200 | — | — |
| 2003-05-19 | $16.14 | $16.17 | 3,700 | — | — |
| 2003-05-16 | $16.00 | $16.03 | 7,000 | — | — |
| 2003-05-15 | $16.52 | $16.55 | 2,700 | — | — |
| 2003-05-14 | $16.60 | $16.63 | 4,200 | — | — |
| 2003-05-13 | $17.00 | $17.03 | 3,600 | — | — |
| 2003-05-12 | $16.90 | $16.93 | 4,300 | — | — |
| 2003-05-09 | $17.07 | $17.10 | 700 | — | — |
| 2003-05-08 | $16.84 | $16.87 | 400 | — | — |
| 2003-05-07 | $17.16 | $17.19 | 3,600 | — | — |
| 2003-05-06 | $17.15 | $17.18 | 2,700 | — | — |
| 2003-05-05 | $16.47 | $16.50 | 12,700 | — | — |
| 2003-05-02 | $16.84 | $16.87 | 1,100 | — | — |
| 2003-05-01 | $16.15 | $16.18 | 2,100 | — | — |
| 2003-04-30 | $17.00 | $17.03 | 2,300 | — | — |
| 2003-04-29 | $16.85 | $16.88 | 2,700 | — | — |
| 2003-04-28 | $16.13 | $16.16 | 4,500 | — | — |
| 2003-04-25 | $15.58 | $15.61 | 1,600 | — | — |
| 2003-04-24 | $15.55 | $15.58 | 0 | — | — |
| 2003-04-23 | $15.55 | $15.58 | 2,100 | — | — |
| 2003-04-22 | $15.85 | $15.88 | 200 | — | — |
| 2003-04-21 | $15.79 | $15.82 | 2,700 | — | — |
| 2003-04-17 | $16.00 | $16.03 | 5,900 | — | — |
| 2003-04-16 | $16.25 | $16.28 | 5,200 | — | — |
| 2003-04-15 | $16.50 | $16.53 | 2,400 | — | — |
| 2003-04-14 | $16.79 | $16.82 | 600 | — | — |
| 2003-04-11 | $17.02 | $17.05 | 100 | — | — |
| 2003-04-10 | $17.09 | $17.12 | 3,200 | — | — |
| 2003-04-09 | $17.23 | $17.26 | 4,300 | — | — |
| 2003-04-08 | $17.29 | $17.32 | 6,000 | — | — |
| 2003-04-07 | $17.41 | $17.44 | 2,700 | — | — |
| 2003-04-04 | $16.74 | $16.77 | 10,700 | — | — |
| 2003-04-03 | $16.11 | $16.14 | 10,200 | — | — |
| 2003-04-02 | $17.38 | $17.41 | 4,300 | — | — |
| 2003-04-01 | $17.60 | $17.63 | 7,400 | — | — |
| 2003-03-31 | $17.77 | $17.80 | 1,500 | — | — |
| 2003-03-28 | $17.90 | $17.93 | 2,000 | — | — |
| 2003-03-27 | $18.00 | $18.03 | 2,500 | — | — |
| 2003-03-26 | $18.00 | $18.03 | 12,000 | — | — |
| 2003-03-25 | $18.44 | $18.47 | 300 | — | — |
| 2003-03-24 | $17.90 | $17.93 | 9,500 | — | — |
| 2003-03-21 | $19.10 | $19.14 | 2,500 | — | — |
| 2003-03-20 | $18.50 | $18.53 | 2,900 | — | — |
| 2003-03-19 | $18.51 | $18.54 | 2,400 | — | — |
| 2003-03-18 | $18.47 | $18.50 | 400 | — | — |
| 2003-03-17 | $18.38 | $18.41 | 400 | — | — |
| 2003-03-14 | $17.62 | $17.65 | 200 | — | — |
| 2003-03-13 | $17.60 | $17.63 | 2,200 | — | — |
| 2003-03-12 | $17.35 | $17.38 | 800 | — | — |
| 2003-03-11 | $17.24 | $17.27 | 600 | — | — |
| 2003-03-10 | $16.90 | $16.93 | 1,100 | — | — |
| 2003-03-07 | $16.72 | $16.75 | 0 | — | — |
| 2003-03-06 | $16.72 | $16.75 | 2,100 | — | — |
| 2003-03-05 | $16.83 | $16.86 | 500 | — | — |
| 2003-03-04 | $16.97 | $17.00 | 2,600 | — | — |
| 2003-03-03 | $16.73 | $16.76 | 600 | — | — |
| 2003-02-28 | $16.58 | $16.61 | 10,300 | — | — |
| 2003-02-27 | $16.50 | $16.53 | 1,600 | — | — |
| 2003-02-26 | $16.32 | $16.35 | 1,600 | — | — |
| 2003-02-25 | $16.50 | $16.53 | 500 | — | — |
| 2003-02-24 | $16.29 | $16.32 | 1,500 | — | — |
| 2003-02-21 | $16.22 | $16.25 | 3,200 | — | — |
| 2003-02-20 | $16.27 | $16.30 | 900 | — | — |
| 2003-02-19 | $16.50 | $16.53 | 800 | — | — |
| 2003-02-18 | $16.50 | $16.53 | 5,500 | — | — |
| 2003-02-14 | $16.20 | $16.23 | 15,700 | — | — |
| 2003-02-13 | $16.00 | $16.03 | 11,300 | — | — |
| 2003-02-12 | $16.12 | $16.15 | 4,800 | — | — |
| 2003-02-11 | $16.39 | $16.42 | 4,400 | — | — |
| 2003-02-10 | $16.44 | $16.47 | 23,500 | — | — |
| 2003-02-07 | $16.45 | $16.48 | 800 | — | — |
| 2003-02-06 | $16.96 | $16.99 | 5,100 | — | — |
| 2003-02-05 | $17.18 | $17.21 | 1,000 | — | — |
| 2003-02-04 | $17.58 | $17.61 | 400 | — | — |
| 2003-02-03 | $17.51 | $17.54 | 1,500 | — | — |
| 2003-01-31 | $17.35 | $17.38 | 200 | — | — |
| 2003-01-30 | $17.62 | $17.65 | 400 | — | — |
| 2003-01-29 | $18.17 | $18.20 | 0 | — | — |
| 2003-01-28 | $18.17 | $18.20 | 148,900 | — | — |
| 2003-01-27 | $17.76 | $17.79 | 3,100 | — | — |
| 2003-01-24 | $18.33 | $18.36 | 2,400 | — | — |
| 2003-01-23 | $18.46 | $18.49 | 7,100 | — | — |
| 2003-01-22 | $18.77 | $18.80 | 1,500 | — | — |
| 2003-01-21 | $19.00 | $19.04 | 200 | — | — |
| 2003-01-17 | $19.05 | $19.09 | 1,000 | — | — |
| 2003-01-16 | $19.20 | $19.24 | 2,000 | — | — |
| 2003-01-15 | $18.74 | $18.77 | 400 | — | — |
| 2003-01-14 | $18.80 | $18.83 | 1,500 | — | — |
| 2003-01-13 | $18.34 | $18.37 | 400 | — | — |
| 2003-01-10 | $18.30 | $18.33 | 1,400 | — | — |
| 2003-01-09 | $17.71 | $17.74 | 400 | — | — |
| 2003-01-08 | $18.33 | $18.36 | 0 | — | — |
| 2003-01-07 | $18.33 | $18.36 | 900 | — | — |
| 2003-01-06 | $17.90 | $17.93 | 1,300 | — | — |
| 2003-01-03 | $18.23 | $18.26 | 500 | — | — |
| 2003-01-02 | $18.24 | $18.27 | 1,000 | — | — |