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
- 1993-08-19 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 | $28.67 | $69.83 | 13,300 | — | — |
| 2003-12-30 | $29.04 | $70.73 | 8,200 | — | — |
| 2003-12-29 | $28.80 | $70.15 | 14,600 | — | — |
| 2003-12-26 | $28.77 | $70.07 | 1,900 | — | — |
| 2003-12-24 | $28.49 | $69.39 | 2,600 | — | — |
| 2003-12-23 | $28.54 | $69.51 | 5,000 | — | — |
| 2003-12-22 | $28.64 | $69.76 | 4,800 | — | — |
| 2003-12-19 | $28.55 | $69.54 | 22,600 | — | — |
| 2003-12-18 | $28.62 | $69.71 | 9,700 | — | — |
| 2003-12-17 | $28.50 | $69.42 | 7,600 | — | — |
| 2003-12-16 | $28.62 | $69.71 | 15,400 | — | — |
| 2003-12-15 | $28.37 | $69.10 | 14,200 | — | — |
| 2003-12-12 | $28.95 | $70.51 | 14,600 | — | — |
| 2003-12-11 | $28.65 | $69.78 | 9,900 | — | — |
| 2003-12-10 | $28.50 | $69.42 | 15,300 | — | — |
| 2003-12-09 | $28.15 | $68.56 | 17,200 | — | — |
| 2003-12-08 | $28.50 | $69.42 | 8,500 | — | — |
| 2003-12-05 | $28.25 | $68.81 | 7,200 | — | — |
| 2003-12-04 | $28.29 | $68.90 | 9,500 | — | — |
| 2003-12-03 | $28.25 | $68.81 | 14,800 | — | — |
| 2003-12-02 | $28.61 | $69.68 | 6,700 | — | — |
| 2003-12-01 | $28.55 | $69.54 | 21,400 | — | — |
| 2003-11-28 | $28.20 | $68.69 | 4,000 | — | — |
| 2003-11-26 | $28.32 | $68.98 | 7,000 | — | — |
| 2003-11-25 | $28.16 | $68.59 | 17,600 | — | — |
| 2003-11-24 | $28.35 | $69.05 | 20,400 | — | — |
| 2003-11-21 | $28.30 | $68.93 | 19,300 | — | — |
| 2003-11-20 | $28.10 | $68.44 | 8,400 | — | — |
| 2003-11-19 | $28.35 | $69.05 | 38,200 | — | — |
| 2003-11-18 | $28.39 | $69.15 | 25,500 | — | — |
| 2003-11-17 | $28.62 | $69.71 | 32,400 | — | — |
| 2003-11-14 | $28.85 | $70.27 | 22,300 | — | — |
| 2003-11-13 | $28.80 | $70.15 | 7,600 | — | — |
| 2003-11-12 | $28.50 | $69.42 | 18,800 | — | — |
| 2003-11-11 | $28.10 | $68.44 | 6,600 | — | — |
| 2003-11-10 | $28.20 | $68.69 | 15,900 | — | — |
| 2003-11-07 | $28.30 | $68.93 | 9,100 | — | — |
| 2003-11-06 | $28.40 | $69.17 | 21,300 | — | — |
| 2003-11-05 | $27.95 | $68.08 | 10,200 | — | — |
| 2003-11-04 | $27.80 | $67.71 | 8,900 | — | — |
| 2003-11-03 | $27.65 | $67.35 | 34,600 | — | — |
| 2003-10-31 | $27.20 | $66.25 | 80,700 | — | — |
| 2003-10-30 | $27.32 | $66.54 | 11,600 | — | — |
| 2003-10-29 | $27.33 | $66.57 | 13,700 | — | — |
| 2003-10-28 | $26.94 | $65.62 | 18,600 | — | — |
| 2003-10-27 | $26.85 | $65.40 | 10,000 | — | — |
| 2003-10-24 | $26.62 | $64.84 | 12,300 | — | — |
| 2003-10-23 | $27.11 | $66.03 | 12,300 | — | — |
| 2003-10-22 | $27.15 | $66.13 | 12,900 | — | — |
| 2003-10-21 | $27.65 | $67.35 | 7,000 | — | — |
| 2003-10-20 | $27.55 | $67.10 | 5,500 | — | — |
| 2003-10-17 | $27.45 | $66.86 | 15,100 | — | — |
| 2003-10-16 | $27.87 | $67.88 | 5,400 | — | — |
| 2003-10-15 | $27.89 | $67.93 | 12,700 | — | — |
| 2003-10-14 | $28.30 | $67.98 | 15,800 | — | — |
| 2003-10-13 | $28.23 | $67.81 | 9,600 | — | — |
| 2003-10-10 | $27.77 | $66.71 | 8,900 | — | — |
| 2003-10-09 | $28.15 | $67.62 | 31,300 | — | — |
| 2003-10-08 | $28.00 | $67.26 | 19,800 | — | — |
| 2003-10-07 | $28.23 | $67.81 | 10,500 | — | — |
| 2003-10-06 | $28.00 | $67.26 | 7,700 | — | — |
| 2003-10-03 | $27.91 | $67.04 | 16,400 | — | — |
| 2003-10-02 | $27.52 | $66.11 | 14,600 | — | — |
| 2003-10-01 | $26.98 | $64.81 | 23,800 | — | — |
| 2003-09-30 | $26.55 | $63.78 | 26,800 | — | — |
| 2003-09-29 | $26.50 | $63.66 | 14,600 | — | — |
| 2003-09-26 | $26.31 | $63.20 | 11,700 | — | — |
| 2003-09-25 | $26.53 | $63.73 | 14,300 | — | — |
| 2003-09-24 | $27.01 | $64.88 | 10,900 | — | — |
| 2003-09-23 | $27.25 | $65.46 | 10,600 | — | — |
| 2003-09-22 | $27.17 | $65.26 | 11,400 | — | — |
| 2003-09-19 | $27.59 | $66.27 | 10,800 | — | — |
| 2003-09-18 | $27.25 | $65.46 | 6,000 | — | — |
| 2003-09-17 | $27.00 | $64.86 | 10,200 | — | — |
| 2003-09-16 | $27.25 | $65.46 | 10,200 | — | — |
| 2003-09-15 | $26.96 | $64.76 | 8,800 | — | — |
| 2003-09-12 | $26.95 | $64.74 | 21,200 | — | — |
| 2003-09-11 | $26.90 | $64.62 | 19,600 | — | — |
| 2003-09-10 | $26.85 | $64.50 | 12,600 | — | — |
| 2003-09-09 | $27.54 | $66.15 | 8,500 | — | — |
| 2003-09-08 | $27.64 | $66.39 | 11,800 | — | — |
| 2003-09-05 | $27.50 | $66.06 | 12,400 | — | — |
| 2003-09-04 | $27.65 | $66.42 | 10,000 | — | — |
| 2003-09-03 | $27.80 | $66.78 | 17,900 | — | — |
| 2003-09-02 | $27.90 | $67.02 | 14,100 | — | — |
| 2003-08-29 | $27.15 | $65.22 | 8,900 | — | — |
| 2003-08-28 | $27.25 | $65.46 | 18,300 | — | — |
| 2003-08-27 | $27.26 | $65.48 | 11,200 | — | — |
| 2003-08-26 | $26.90 | $64.62 | 9,900 | — | — |
| 2003-08-25 | $26.69 | $64.11 | 20,800 | — | — |
| 2003-08-22 | $26.46 | $63.56 | 16,000 | — | — |
| 2003-08-21 | $26.67 | $64.06 | 20,400 | — | — |
| 2003-08-20 | $26.46 | $63.56 | 7,700 | — | — |
| 2003-08-19 | $26.50 | $63.66 | 14,400 | — | — |
| 2003-08-18 | $26.13 | $62.77 | 11,900 | — | — |
| 2003-08-15 | $26.15 | $62.81 | 10,000 | — | — |
| 2003-08-14 | $26.09 | $62.67 | 6,500 | — | — |
| 2003-08-13 | $26.25 | $63.05 | 7,600 | — | — |
| 2003-08-12 | $26.40 | $63.42 | 15,600 | — | — |
| 2003-08-11 | $26.20 | $62.93 | 12,200 | — | — |
| 2003-08-08 | $26.00 | $62.45 | 8,900 | — | — |
| 2003-08-07 | $26.55 | $63.78 | 23,100 | — | — |
| 2003-08-06 | $26.22 | $62.98 | 27,000 | — | — |
| 2003-08-05 | $26.25 | $63.05 | 25,800 | — | — |
| 2003-08-04 | $26.71 | $64.16 | 24,200 | — | — |
| 2003-08-01 | $27.08 | $65.05 | 22,000 | — | — |
| 2003-07-31 | $27.49 | $66.03 | 29,300 | — | — |
| 2003-07-30 | $27.95 | $67.14 | 13,500 | — | — |
| 2003-07-29 | $27.84 | $66.87 | 19,100 | — | — |
| 2003-07-28 | $27.65 | $66.42 | 24,000 | — | — |
| 2003-07-25 | $27.50 | $66.06 | 17,000 | — | — |
| 2003-07-24 | $26.95 | $64.74 | 13,600 | — | — |
| 2003-07-23 | $26.79 | $64.35 | 8,800 | — | — |
| 2003-07-22 | $26.85 | $64.50 | 9,100 | — | — |
| 2003-07-21 | $26.82 | $64.42 | 23,100 | — | — |
| 2003-07-18 | $27.00 | $64.86 | 19,300 | — | — |
| 2003-07-17 | $26.50 | $63.66 | 750,100 | — | — |
| 2003-07-16 | $27.00 | $64.86 | 16,200 | — | — |
| 2003-07-15 | $27.00 | $64.86 | 9,200 | — | — |
| 2003-07-14 | $27.72 | $65.65 | 19,500 | — | — |
| 2003-07-11 | $27.05 | $64.06 | 11,700 | — | — |
| 2003-07-10 | $27.07 | $64.11 | 25,900 | — | — |
| 2003-07-09 | $26.89 | $63.68 | 21,000 | — | — |
| 2003-07-08 | $26.94 | $63.80 | 10,400 | — | — |
| 2003-07-07 | $26.92 | $63.75 | 21,400 | — | — |
| 2003-07-03 | $26.27 | $62.22 | 14,200 | — | — |
| 2003-07-02 | $26.20 | $62.05 | 22,600 | — | — |
| 2003-07-01 | $25.75 | $60.98 | 21,400 | — | — |
| 2003-06-30 | $25.60 | $60.63 | 32,500 | — | — |
| 2003-06-27 | $25.60 | $60.63 | 12,400 | — | — |
| 2003-06-26 | $25.85 | $61.22 | 15,500 | — | — |
| 2003-06-25 | $25.40 | $60.15 | 14,100 | — | — |
| 2003-06-24 | $25.50 | $60.39 | 15,300 | — | — |
| 2003-06-23 | $25.30 | $59.92 | 17,000 | — | — |
| 2003-06-20 | $25.88 | $61.29 | 8,000 | — | — |
| 2003-06-19 | $25.85 | $61.22 | 10,600 | — | — |
| 2003-06-18 | $25.99 | $61.55 | 18,500 | — | — |
| 2003-06-17 | $26.05 | $61.69 | 11,700 | — | — |
| 2003-06-16 | $26.20 | $62.05 | 32,100 | — | — |
| 2003-06-13 | $25.90 | $61.34 | 42,400 | — | — |
| 2003-06-12 | $26.29 | $62.26 | 11,900 | — | — |
| 2003-06-11 | $26.55 | $62.88 | 7,900 | — | — |
| 2003-06-10 | $26.40 | $62.52 | 26,600 | — | — |
| 2003-06-09 | $26.27 | $62.22 | 97,000 | — | — |
| 2003-06-06 | $25.59 | $60.60 | 11,400 | — | — |
| 2003-06-05 | $25.54 | $60.49 | 9,000 | — | — |
| 2003-06-04 | $25.61 | $60.65 | 23,400 | — | — |
| 2003-06-03 | $25.30 | $59.92 | 9,000 | — | — |
| 2003-06-02 | $25.48 | $60.34 | 31,900 | — | — |
| 2003-05-30 | $25.10 | $59.44 | 15,500 | — | — |
| 2003-05-29 | $24.65 | $58.38 | 32,100 | — | — |
| 2003-05-28 | $24.75 | $58.62 | 29,100 | — | — |
| 2003-05-27 | $25.05 | $59.33 | 10,100 | — | — |
| 2003-05-23 | $25.00 | $59.21 | 7,400 | — | — |
| 2003-05-22 | $24.91 | $58.99 | 6,300 | — | — |
| 2003-05-21 | $24.95 | $59.09 | 3,400 | — | — |
| 2003-05-20 | $24.78 | $58.69 | 7,100 | — | — |
| 2003-05-19 | $24.55 | $58.14 | 7,800 | — | — |
| 2003-05-16 | $24.70 | $58.50 | 13,200 | — | — |
| 2003-05-15 | $24.70 | $58.50 | 15,900 | — | — |
| 2003-05-14 | $24.60 | $58.26 | 10,300 | — | — |
| 2003-05-13 | $24.60 | $58.26 | 20,900 | — | — |
| 2003-05-12 | $24.50 | $58.02 | 11,200 | — | — |
| 2003-05-09 | $24.67 | $58.43 | 13,000 | — | — |
| 2003-05-08 | $24.44 | $57.88 | 8,100 | — | — |
| 2003-05-07 | $24.78 | $58.69 | 26,700 | — | — |
| 2003-05-06 | $24.50 | $58.02 | 47,100 | — | — |
| 2003-05-05 | $24.30 | $57.55 | 6,500 | — | — |
| 2003-05-02 | $24.32 | $57.60 | 11,000 | — | — |
| 2003-05-01 | $24.00 | $56.84 | 15,700 | — | — |
| 2003-04-30 | $23.59 | $55.87 | 31,300 | — | — |
| 2003-04-29 | $24.40 | $57.79 | 8,900 | — | — |
| 2003-04-28 | $24.46 | $57.93 | 23,200 | — | — |
| 2003-04-25 | $24.40 | $57.79 | 4,300 | — | — |
| 2003-04-24 | $24.90 | $58.97 | 18,600 | — | — |
| 2003-04-23 | $25.30 | $59.92 | 14,300 | — | — |
| 2003-04-22 | $25.40 | $60.15 | 12,300 | — | — |
| 2003-04-21 | $25.00 | $59.21 | 9,200 | — | — |
| 2003-04-17 | $24.85 | $58.85 | 8,900 | — | — |
| 2003-04-16 | $24.40 | $57.79 | 962,300 | — | — |
| 2003-04-15 | $24.45 | $57.90 | 8,800 | — | — |
| 2003-04-14 | $24.26 | $57.45 | 6,300 | — | — |
| 2003-04-11 | $24.40 | $56.86 | 17,700 | — | — |
| 2003-04-10 | $24.60 | $57.33 | 9,200 | — | — |
| 2003-04-09 | $24.38 | $56.82 | 10,600 | — | — |
| 2003-04-08 | $24.44 | $56.96 | 12,700 | — | — |
| 2003-04-07 | $24.42 | $56.91 | 9,500 | — | — |
| 2003-04-04 | $24.18 | $56.35 | 6,800 | — | — |
| 2003-04-03 | $24.00 | $55.93 | 5,900 | — | — |
| 2003-04-02 | $24.03 | $56.00 | 5,700 | — | — |
| 2003-04-01 | $23.71 | $55.25 | 19,200 | — | — |
| 2003-03-31 | $23.05 | $53.72 | 10,300 | — | — |
| 2003-03-28 | $23.55 | $54.88 | 8,900 | — | — |
| 2003-03-27 | $23.80 | $55.46 | 20,500 | — | — |
| 2003-03-26 | $23.55 | $54.88 | 16,500 | — | — |
| 2003-03-25 | $23.94 | $55.79 | 13,000 | — | — |
| 2003-03-24 | $23.17 | $54.00 | 11,600 | — | — |
| 2003-03-21 | $23.70 | $55.23 | 8,100 | — | — |
| 2003-03-20 | $23.60 | $55.00 | 25,100 | — | — |
| 2003-03-19 | $23.17 | $54.00 | 6,300 | — | — |
| 2003-03-18 | $23.04 | $53.69 | 10,400 | — | — |
| 2003-03-17 | $23.00 | $53.60 | 14,900 | — | — |
| 2003-03-14 | $22.12 | $51.55 | 14,200 | — | — |
| 2003-03-13 | $22.52 | $52.48 | 6,300 | — | — |
| 2003-03-12 | $22.28 | $51.92 | 34,000 | — | — |
| 2003-03-11 | $22.53 | $52.50 | 14,500 | — | — |
| 2003-03-10 | $22.70 | $52.90 | 6,000 | — | — |
| 2003-03-07 | $23.00 | $53.60 | 6,200 | — | — |
| 2003-03-06 | $22.95 | $53.48 | 3,900 | — | — |
| 2003-03-05 | $23.15 | $53.95 | 27,100 | — | — |
| 2003-03-04 | $22.85 | $53.25 | 3,400 | — | — |
| 2003-03-03 | $22.47 | $52.36 | 13,000 | — | — |
| 2003-02-28 | $22.51 | $52.46 | 6,600 | — | — |
| 2003-02-27 | $22.85 | $53.25 | 13,200 | — | — |
| 2003-02-26 | $23.15 | $53.95 | 13,200 | — | — |
| 2003-02-25 | $22.95 | $53.48 | 8,500 | — | — |
| 2003-02-24 | $22.72 | $52.95 | 12,300 | — | — |
| 2003-02-21 | $23.13 | $53.90 | 20,100 | — | — |
| 2003-02-20 | $23.10 | $53.83 | 15,800 | — | — |
| 2003-02-19 | $22.90 | $53.37 | 12,700 | — | — |
| 2003-02-18 | $23.00 | $53.60 | 12,200 | — | — |
| 2003-02-14 | $22.31 | $51.99 | 11,100 | — | — |
| 2003-02-13 | $22.63 | $52.74 | 4,700 | — | — |
| 2003-02-12 | $22.16 | $51.64 | 11,000 | — | — |
| 2003-02-11 | $22.48 | $52.39 | 31,500 | — | — |
| 2003-02-10 | $23.05 | $53.72 | 85,200 | — | — |
| 2003-02-07 | $21.97 | $51.20 | 16,500 | — | — |
| 2003-02-06 | $22.21 | $51.76 | 23,100 | — | — |
| 2003-02-05 | $22.62 | $52.71 | 25,700 | — | — |
| 2003-02-04 | $22.61 | $52.69 | 7,400 | — | — |
| 2003-02-03 | $22.40 | $52.20 | 24,200 | — | — |
| 2003-01-31 | $22.15 | $51.62 | 33,700 | — | — |
| 2003-01-30 | $22.54 | $52.53 | 14,100 | — | — |
| 2003-01-29 | $22.39 | $52.18 | 11,700 | — | — |
| 2003-01-28 | $22.49 | $52.41 | 18,700 | — | — |
| 2003-01-27 | $22.60 | $52.67 | 14,100 | — | — |
| 2003-01-24 | $22.65 | $52.78 | 22,100 | — | — |
| 2003-01-23 | $22.94 | $53.46 | 29,400 | — | — |
| 2003-01-22 | $23.08 | $53.79 | 6,900 | — | — |
| 2003-01-21 | $22.99 | $53.58 | 11,400 | — | — |
| 2003-01-17 | $23.02 | $53.65 | 759,200 | — | — |
| 2003-01-16 | $22.95 | $53.48 | 17,500 | — | — |
| 2003-01-15 | $23.80 | $55.46 | 28,100 | — | — |
| 2003-01-14 | $23.30 | $53.39 | 8,400 | — | — |
| 2003-01-13 | $23.17 | $53.09 | 9,800 | — | — |
| 2003-01-10 | $23.26 | $53.30 | 7,600 | — | — |
| 2003-01-09 | $23.27 | $53.32 | 9,200 | — | — |
| 2003-01-08 | $23.00 | $52.70 | 12,000 | — | — |
| 2003-01-07 | $23.23 | $53.23 | 18,100 | — | — |
| 2003-01-06 | $23.70 | $54.31 | 13,300 | — | — |
| 2003-01-03 | $23.58 | $54.03 | 16,600 | — | — |
| 2003-01-02 | $24.10 | $55.22 | 9,300 | — | — |