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
- 1990-06-27 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 | $23.21 | $23.21 | 696,900 | — | — |
| 2003-12-30 | $23.84 | $23.84 | 658,200 | — | — |
| 2003-12-29 | $23.47 | $23.47 | 548,700 | — | — |
| 2003-12-26 | $23.29 | $23.29 | 68,700 | — | — |
| 2003-12-24 | $23.31 | $23.31 | 114,600 | — | — |
| 2003-12-23 | $23.31 | $23.31 | 381,900 | — | — |
| 2003-12-22 | $23.27 | $23.27 | 334,500 | — | — |
| 2003-12-19 | $23.36 | $23.36 | 829,350 | — | — |
| 2003-12-18 | $23.33 | $23.33 | 698,700 | — | — |
| 2003-12-17 | $22.83 | $22.83 | 561,300 | — | — |
| 2003-12-16 | $22.94 | $22.94 | 802,050 | — | — |
| 2003-12-15 | $23.21 | $23.21 | 474,300 | — | — |
| 2003-12-12 | $23.90 | $23.90 | 408,750 | — | — |
| 2003-12-11 | $24.13 | $24.13 | 793,800 | — | — |
| 2003-12-10 | $22.41 | $22.41 | 589,200 | — | — |
| 2003-12-09 | $22.83 | $22.83 | 533,550 | — | — |
| 2003-12-08 | $23.73 | $23.73 | 479,250 | — | — |
| 2003-12-05 | $23.96 | $23.96 | 573,300 | — | — |
| 2003-12-04 | $24.19 | $24.19 | 781,800 | — | — |
| 2003-12-03 | $24.93 | $24.93 | 862,950 | — | — |
| 2003-12-02 | $24.91 | $24.91 | 626,400 | — | — |
| 2003-12-01 | $24.85 | $24.85 | 459,150 | — | — |
| 2003-11-28 | $24.49 | $24.49 | 161,400 | — | — |
| 2003-11-26 | $24.60 | $24.60 | 451,950 | — | — |
| 2003-11-25 | $24.57 | $24.57 | 391,200 | — | — |
| 2003-11-24 | $24.43 | $24.43 | 474,450 | — | — |
| 2003-11-21 | $23.17 | $23.17 | 434,550 | — | — |
| 2003-11-20 | $23.19 | $23.19 | 550,800 | — | — |
| 2003-11-19 | $23.45 | $23.45 | 514,650 | — | — |
| 2003-11-18 | $23.39 | $23.39 | 1,063,200 | — | — |
| 2003-11-17 | $23.03 | $23.03 | 859,200 | — | — |
| 2003-11-14 | $23.29 | $23.29 | 886,950 | — | — |
| 2003-11-13 | $24.42 | $24.42 | 449,325 | — | — |
| 2003-11-12 | $24.46 | $24.46 | 754,200 | — | — |
| 2003-11-11 | $23.19 | $23.19 | 561,150 | — | — |
| 2003-11-10 | $23.31 | $23.31 | 762,075 | — | — |
| 2003-11-07 | $23.60 | $23.60 | 809,550 | — | — |
| 2003-11-06 | $23.51 | $23.51 | 682,650 | — | — |
| 2003-11-05 | $23.19 | $23.19 | 740,250 | — | — |
| 2003-11-04 | $22.98 | $22.98 | 751,950 | — | — |
| 2003-11-03 | $22.25 | $22.25 | 957,150 | — | — |
| 2003-10-31 | $21.65 | $21.65 | 543,375 | — | — |
| 2003-10-30 | $21.81 | $21.81 | 513,225 | — | — |
| 2003-10-29 | $21.95 | $21.95 | 870,075 | — | — |
| 2003-10-28 | $22.22 | $22.22 | 1,165,500 | — | — |
| 2003-10-27 | $20.75 | $20.75 | 1,030,275 | — | — |
| 2003-10-24 | $20.74 | $20.74 | 1,278,675 | — | — |
| 2003-10-23 | $21.08 | $21.08 | 1,170,000 | — | — |
| 2003-10-22 | $21.71 | $21.71 | 810,225 | — | — |
| 2003-10-21 | $22.50 | $22.50 | 489,600 | — | — |
| 2003-10-20 | $21.98 | $21.98 | 397,800 | — | — |
| 2003-10-17 | $21.84 | $21.84 | 573,975 | — | — |
| 2003-10-16 | $22.63 | $22.63 | 570,150 | — | — |
| 2003-10-15 | $22.80 | $22.80 | 930,150 | — | — |
| 2003-10-14 | $22.53 | $22.53 | 646,875 | — | — |
| 2003-10-13 | $21.84 | $21.84 | 470,250 | — | — |
| 2003-10-10 | $21.49 | $21.49 | 594,900 | — | — |
| 2003-10-09 | $21.29 | $21.29 | 862,650 | — | — |
| 2003-10-08 | $20.56 | $20.56 | 484,425 | — | — |
| 2003-10-07 | $20.67 | $20.67 | 1,369,575 | — | — |
| 2003-10-06 | $20.74 | $20.74 | 893,250 | — | — |
| 2003-10-03 | $19.92 | $19.92 | 761,400 | — | — |
| 2003-10-02 | $19.38 | $19.38 | 661,725 | — | — |
| 2003-10-01 | $18.93 | $18.93 | 1,091,025 | — | — |
| 2003-09-30 | $18.79 | $18.79 | 4,416,075 | — | — |
| 2003-09-29 | $20.46 | $20.46 | 758,250 | — | — |
| 2003-09-26 | $19.88 | $19.88 | 1,240,425 | — | — |
| 2003-09-25 | $20.72 | $20.72 | 1,196,775 | — | — |
| 2003-09-24 | $20.71 | $20.71 | 972,675 | — | — |
| 2003-09-23 | $21.24 | $21.24 | 680,400 | — | — |
| 2003-09-22 | $21.41 | $21.41 | 796,950 | — | — |
| 2003-09-19 | $21.72 | $21.72 | 800,775 | — | — |
| 2003-09-18 | $21.84 | $21.84 | 528,075 | — | — |
| 2003-09-17 | $21.77 | $21.77 | 702,675 | — | — |
| 2003-09-16 | $21.25 | $21.25 | 532,125 | — | — |
| 2003-09-15 | $20.69 | $20.69 | 497,925 | — | — |
| 2003-09-12 | $20.92 | $20.92 | 712,350 | — | — |
| 2003-09-11 | $20.85 | $20.85 | 646,875 | — | — |
| 2003-09-10 | $20.56 | $20.56 | 893,475 | — | — |
| 2003-09-09 | $21.24 | $21.24 | 738,450 | — | — |
| 2003-09-08 | $21.20 | $21.20 | 704,250 | — | — |
| 2003-09-05 | $21.17 | $21.17 | 824,625 | — | — |
| 2003-09-04 | $21.22 | $21.22 | 1,670,175 | — | — |
| 2003-09-03 | $20.06 | $20.06 | 1,251,225 | — | — |
| 2003-09-02 | $19.79 | $19.79 | 1,158,525 | — | — |
| 2003-08-29 | $19.72 | $19.72 | 649,575 | — | — |
| 2003-08-28 | $19.56 | $19.56 | 689,850 | — | — |
| 2003-08-27 | $19.17 | $19.17 | 550,350 | — | — |
| 2003-08-26 | $19.20 | $19.20 | 666,675 | — | — |
| 2003-08-25 | $19.03 | $19.03 | 588,375 | — | — |
| 2003-08-22 | $19.28 | $19.28 | 901,350 | — | — |
| 2003-08-21 | $19.33 | $19.33 | 524,925 | — | — |
| 2003-08-20 | $19.02 | $19.02 | 561,600 | — | — |
| 2003-08-19 | $18.98 | $18.98 | 961,875 | — | — |
| 2003-08-18 | $18.86 | $18.86 | 911,475 | — | — |
| 2003-08-15 | $18.22 | $18.22 | 334,575 | — | — |
| 2003-08-14 | $18.44 | $18.44 | 589,500 | — | — |
| 2003-08-13 | $18.23 | $18.23 | 638,100 | — | — |
| 2003-08-12 | $18.02 | $18.02 | 537,300 | — | — |
| 2003-08-11 | $17.58 | $17.58 | 452,925 | — | — |
| 2003-08-08 | $17.46 | $17.46 | 836,550 | — | — |
| 2003-08-07 | $17.24 | $17.24 | 713,475 | — | — |
| 2003-08-06 | $17.36 | $17.36 | 846,000 | — | — |
| 2003-08-05 | $17.69 | $17.69 | 1,182,150 | — | — |
| 2003-08-04 | $17.75 | $17.75 | 576,000 | — | — |
| 2003-08-01 | $17.54 | $17.54 | 607,275 | — | — |
| 2003-07-31 | $17.69 | $17.69 | 498,375 | — | — |
| 2003-07-30 | $17.71 | $17.71 | 629,775 | — | — |
| 2003-07-29 | $17.34 | $17.34 | 1,018,800 | — | — |
| 2003-07-28 | $17.89 | $17.89 | 971,550 | — | — |
| 2003-07-25 | $18.12 | $18.12 | 2,972,025 | — | — |
| 2003-07-24 | $16.79 | $16.79 | 2,585,700 | — | — |
| 2003-07-23 | $14.96 | $14.96 | 950,625 | — | — |
| 2003-07-22 | $15.44 | $15.44 | 854,550 | — | — |
| 2003-07-21 | $14.99 | $14.99 | 626,400 | — | — |
| 2003-07-18 | $14.87 | $14.87 | 736,425 | — | — |
| 2003-07-17 | $14.71 | $14.71 | 708,750 | — | — |
| 2003-07-16 | $15.31 | $15.31 | 470,025 | — | — |
| 2003-07-15 | $15.38 | $15.38 | 1,202,175 | — | — |
| 2003-07-14 | $15.51 | $15.51 | 708,075 | — | — |
| 2003-07-11 | $15.56 | $15.56 | 685,125 | — | — |
| 2003-07-10 | $15.52 | $15.52 | 895,050 | — | — |
| 2003-07-09 | $15.98 | $15.98 | 1,482,075 | — | — |
| 2003-07-08 | $15.80 | $15.80 | 1,216,575 | — | — |
| 2003-07-07 | $15.20 | $15.20 | 1,204,425 | — | — |
| 2003-07-03 | $14.75 | $14.75 | 417,600 | — | — |
| 2003-07-02 | $15.18 | $15.18 | 2,592,000 | — | — |
| 2003-07-01 | $13.54 | $13.54 | 1,225,575 | — | — |
| 2003-06-30 | $13.67 | $13.67 | 783,900 | — | — |
| 2003-06-27 | $13.79 | $13.79 | 458,550 | — | — |
| 2003-06-26 | $13.64 | $13.64 | 500,850 | — | — |
| 2003-06-25 | $13.50 | $13.50 | 399,825 | — | — |
| 2003-06-24 | $13.53 | $13.53 | 1,131,975 | — | — |
| 2003-06-23 | $13.45 | $13.45 | 1,226,925 | — | — |
| 2003-06-20 | $14.28 | $14.28 | 584,775 | — | — |
| 2003-06-19 | $14.63 | $14.63 | 1,005,300 | — | — |
| 2003-06-18 | $14.67 | $14.67 | 884,475 | — | — |
| 2003-06-17 | $14.49 | $14.49 | 810,225 | — | — |
| 2003-06-16 | $14.75 | $14.75 | 736,875 | — | — |
| 2003-06-13 | $14.13 | $14.13 | 1,344,825 | — | — |
| 2003-06-12 | $14.49 | $14.49 | 1,229,850 | — | — |
| 2003-06-11 | $13.92 | $13.92 | 969,975 | — | — |
| 2003-06-10 | $13.79 | $13.79 | 880,200 | — | — |
| 2003-06-09 | $13.60 | $13.60 | 1,275,300 | — | — |
| 2003-06-06 | $14.30 | $14.30 | 2,084,400 | — | — |
| 2003-06-05 | $14.08 | $14.08 | 1,700,100 | — | — |
| 2003-06-04 | $13.27 | $13.27 | 1,922,850 | — | — |
| 2003-06-03 | $12.57 | $12.57 | 1,484,325 | — | — |
| 2003-06-02 | $12.72 | $12.72 | 1,797,075 | — | — |
| 2003-05-30 | $12.64 | $12.64 | 1,582,200 | — | — |
| 2003-05-29 | $12.04 | $12.04 | 932,400 | — | — |
| 2003-05-28 | $12.30 | $12.30 | 848,925 | — | — |
| 2003-05-27 | $12.00 | $12.00 | 1,777,725 | — | — |
| 2003-05-23 | $12.08 | $12.08 | 502,200 | — | — |
| 2003-05-22 | $12.50 | $12.50 | 635,400 | — | — |
| 2003-05-21 | $12.36 | $12.36 | 1,082,700 | — | — |
| 2003-05-20 | $12.18 | $12.18 | 925,875 | — | — |
| 2003-05-19 | $12.49 | $12.49 | 1,201,050 | — | — |
| 2003-05-16 | $13.10 | $13.10 | 1,217,925 | — | — |
| 2003-05-15 | $13.17 | $13.17 | 997,650 | — | — |
| 2003-05-14 | $12.84 | $12.84 | 610,875 | — | — |
| 2003-05-13 | $12.69 | $12.69 | 1,078,425 | — | — |
| 2003-05-12 | $12.63 | $12.63 | 487,125 | — | — |
| 2003-05-09 | $12.55 | $12.55 | 868,500 | — | — |
| 2003-05-08 | $12.00 | $12.00 | 1,000,350 | — | — |
| 2003-05-07 | $12.02 | $12.02 | 706,500 | — | — |
| 2003-05-06 | $12.03 | $12.03 | 716,175 | — | — |
| 2003-05-05 | $11.82 | $11.82 | 828,450 | — | — |
| 2003-05-02 | $11.62 | $11.62 | 1,600,200 | — | — |
| 2003-05-01 | $11.23 | $11.23 | 1,651,275 | — | — |
| 2003-04-30 | $11.53 | $11.53 | 748,800 | — | — |
| 2003-04-29 | $11.76 | $11.76 | 1,347,525 | — | — |
| 2003-04-28 | $11.74 | $11.74 | 1,651,275 | — | — |
| 2003-04-25 | $11.69 | $11.69 | 939,600 | — | — |
| 2003-04-24 | $12.09 | $12.09 | 1,851,075 | — | — |
| 2003-04-23 | $12.56 | $12.56 | 3,152,925 | — | — |
| 2003-04-22 | $11.95 | $11.95 | 6,885,225 | — | — |
| 2003-04-21 | $13.78 | $13.78 | 611,100 | — | — |
| 2003-04-17 | $13.64 | $13.64 | 1,048,500 | — | — |
| 2003-04-16 | $13.28 | $13.28 | 791,550 | — | — |
| 2003-04-15 | $12.86 | $12.86 | 674,100 | — | — |
| 2003-04-14 | $12.80 | $12.80 | 963,900 | — | — |
| 2003-04-11 | $12.73 | $12.73 | 980,100 | — | — |
| 2003-04-10 | $12.59 | $12.59 | 624,825 | — | — |
| 2003-04-09 | $12.48 | $12.48 | 544,275 | — | — |
| 2003-04-08 | $12.76 | $12.76 | 574,650 | — | — |
| 2003-04-07 | $13.12 | $13.12 | 679,500 | — | — |
| 2003-04-04 | $13.05 | $13.05 | 521,325 | — | — |
| 2003-04-03 | $13.47 | $13.47 | 992,025 | — | — |
| 2003-04-02 | $13.27 | $13.27 | 1,456,200 | — | — |
| 2003-04-01 | $12.91 | $12.91 | 1,060,875 | — | — |
| 2003-03-31 | $12.59 | $12.59 | 1,011,600 | — | — |
| 2003-03-28 | $13.05 | $13.05 | 486,450 | — | — |
| 2003-03-27 | $12.96 | $12.96 | 1,584,450 | — | — |
| 2003-03-26 | $13.02 | $13.02 | 2,112,075 | — | — |
| 2003-03-25 | $13.86 | $13.86 | 546,525 | — | — |
| 2003-03-24 | $13.61 | $13.61 | 829,350 | — | — |
| 2003-03-21 | $13.99 | $13.99 | 722,250 | — | — |
| 2003-03-20 | $13.79 | $13.79 | 1,308,825 | — | — |
| 2003-03-19 | $13.91 | $13.91 | 2,664,225 | — | — |
| 2003-03-18 | $14.42 | $14.42 | 2,710,125 | — | — |
| 2003-03-17 | $15.36 | $15.36 | 1,203,075 | — | — |
| 2003-03-14 | $14.29 | $14.29 | 845,775 | — | — |
| 2003-03-13 | $14.21 | $14.21 | 1,207,125 | — | — |
| 2003-03-12 | $13.40 | $13.40 | 937,350 | — | — |
| 2003-03-11 | $13.42 | $13.42 | 1,026,900 | — | — |
| 2003-03-10 | $13.69 | $13.69 | 1,178,325 | — | — |
| 2003-03-07 | $14.04 | $14.04 | 1,203,750 | — | — |
| 2003-03-06 | $14.40 | $14.40 | 1,275,300 | — | — |
| 2003-03-05 | $14.31 | $14.31 | 1,414,125 | — | — |
| 2003-03-04 | $14.33 | $14.33 | 2,052,225 | — | — |
| 2003-03-03 | $14.61 | $14.61 | 1,612,350 | — | — |
| 2003-02-28 | $15.48 | $15.48 | 1,010,700 | — | — |
| 2003-02-27 | $15.15 | $15.15 | 1,683,000 | — | — |
| 2003-02-26 | $15.56 | $15.56 | 939,600 | — | — |
| 2003-02-25 | $15.51 | $15.51 | 860,400 | — | — |
| 2003-02-24 | $15.60 | $15.60 | 543,825 | — | — |
| 2003-02-21 | $15.73 | $15.73 | 693,675 | — | — |
| 2003-02-20 | $15.82 | $15.82 | 1,024,650 | — | — |
| 2003-02-19 | $15.64 | $15.64 | 914,625 | — | — |
| 2003-02-18 | $15.77 | $15.77 | 911,250 | — | — |
| 2003-02-14 | $15.24 | $15.24 | 1,254,375 | — | — |
| 2003-02-13 | $14.98 | $14.98 | 815,850 | — | — |
| 2003-02-12 | $15.02 | $15.02 | 515,025 | — | — |
| 2003-02-11 | $15.23 | $15.23 | 591,300 | — | — |
| 2003-02-10 | $15.31 | $15.31 | 901,575 | — | — |
| 2003-02-07 | $15.32 | $15.32 | 1,000,350 | — | — |
| 2003-02-06 | $15.30 | $15.30 | 1,615,050 | — | — |
| 2003-02-05 | $15.41 | $15.41 | 2,135,925 | — | — |
| 2003-02-04 | $14.60 | $14.60 | 908,325 | — | — |
| 2003-02-03 | $14.47 | $14.47 | 450,675 | — | — |
| 2003-01-31 | $14.44 | $14.44 | 813,825 | — | — |
| 2003-01-30 | $14.12 | $14.12 | 569,475 | — | — |
| 2003-01-29 | $14.68 | $14.68 | 712,575 | — | — |
| 2003-01-28 | $14.56 | $14.56 | 614,475 | — | — |
| 2003-01-27 | $14.18 | $14.18 | 792,000 | — | — |
| 2003-01-24 | $14.75 | $14.75 | 1,328,400 | — | — |
| 2003-01-23 | $15.10 | $15.10 | 1,550,025 | — | — |
| 2003-01-22 | $14.28 | $14.28 | 572,625 | — | — |
| 2003-01-21 | $14.33 | $14.33 | 540,000 | — | — |
| 2003-01-17 | $14.45 | $14.45 | 1,152,450 | — | — |
| 2003-01-16 | $15.38 | $15.38 | 1,531,800 | — | — |
| 2003-01-15 | $15.89 | $15.89 | 918,900 | — | — |
| 2003-01-14 | $15.92 | $15.92 | 1,920,150 | — | — |
| 2003-01-13 | $15.87 | $15.87 | 1,305,000 | — | — |
| 2003-01-10 | $15.69 | $15.69 | 1,604,925 | — | — |
| 2003-01-09 | $15.24 | $15.24 | 1,166,400 | — | — |
| 2003-01-08 | $14.37 | $14.37 | 1,594,800 | — | — |
| 2003-01-07 | $14.80 | $14.80 | 2,588,625 | — | — |
| 2003-01-06 | $14.60 | $14.60 | 3,152,700 | — | — |
| 2003-01-03 | $13.47 | $13.47 | 710,325 | — | — |
| 2003-01-02 | $13.33 | $13.33 | 733,725 | — | — |