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
- 2002-06-07 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 | $25.32 | $27.07 | 56,000 | — | — |
| 2003-12-30 | $25.36 | $27.11 | 28,400 | — | — |
| 2003-12-29 | $25.12 | $26.85 | 23,800 | — | — |
| 2003-12-26 | $25.20 | $26.94 | 3,200 | — | — |
| 2003-12-24 | $25.07 | $26.80 | 17,800 | — | — |
| 2003-12-23 | $24.68 | $26.38 | 9,200 | — | — |
| 2003-12-22 | $24.64 | $26.34 | 25,600 | — | — |
| 2003-12-19 | $24.44 | $26.13 | 14,400 | — | — |
| 2003-12-18 | $24.37 | $26.05 | 13,000 | — | — |
| 2003-12-17 | $24.45 | $26.14 | 21,600 | — | — |
| 2003-12-16 | $24.13 | $25.79 | 39,400 | — | — |
| 2003-12-15 | $23.90 | $25.55 | 68,400 | — | — |
| 2003-12-12 | $23.94 | $25.59 | 37,400 | — | — |
| 2003-12-11 | $23.93 | $25.58 | 20,600 | — | — |
| 2003-12-10 | $24.29 | $25.97 | 41,000 | — | — |
| 2003-12-09 | $24.39 | $26.07 | 29,200 | — | — |
| 2003-12-08 | $24.33 | $26.00 | 14,000 | — | — |
| 2003-12-05 | $24.12 | $25.78 | 32,600 | — | — |
| 2003-12-04 | $24.00 | $25.66 | 31,000 | — | — |
| 2003-12-03 | $24.50 | $26.18 | 24,800 | — | — |
| 2003-12-02 | $24.65 | $26.35 | 40,400 | — | — |
| 2003-12-01 | $24.58 | $26.27 | 18,400 | — | — |
| 2003-11-28 | $24.73 | $26.44 | 24,000 | — | — |
| 2003-11-26 | $24.59 | $26.29 | 26,800 | — | — |
| 2003-11-25 | $24.64 | $26.33 | 11,600 | — | — |
| 2003-11-24 | $24.64 | $26.33 | 19,600 | — | — |
| 2003-11-21 | $24.82 | $26.53 | 10,800 | — | — |
| 2003-11-20 | $24.88 | $26.59 | 32,400 | — | — |
| 2003-11-19 | $24.83 | $26.54 | 60,400 | — | — |
| 2003-11-18 | $24.80 | $26.51 | 30,400 | — | — |
| 2003-11-17 | $24.42 | $26.10 | 26,400 | — | — |
| 2003-11-14 | $24.55 | $26.24 | 25,000 | — | — |
| 2003-11-13 | $24.58 | $26.28 | 23,000 | — | — |
| 2003-11-12 | $24.74 | $26.44 | 29,800 | — | — |
| 2003-11-11 | $24.74 | $26.45 | 9,000 | — | — |
| 2003-11-10 | $24.78 | $26.48 | 50,000 | — | — |
| 2003-11-07 | $24.87 | $26.58 | 56,200 | — | — |
| 2003-11-06 | $24.64 | $26.33 | 15,600 | — | — |
| 2003-11-05 | $24.88 | $26.60 | 43,200 | — | — |
| 2003-11-04 | $24.84 | $26.55 | 17,200 | — | — |
| 2003-11-03 | $24.71 | $26.41 | 22,600 | — | — |
| 2003-10-31 | $24.84 | $26.56 | 38,800 | — | — |
| 2003-10-30 | $24.95 | $26.67 | 34,400 | — | — |
| 2003-10-29 | $25.27 | $27.01 | 19,400 | — | — |
| 2003-10-28 | $25.28 | $27.02 | 14,200 | — | — |
| 2003-10-27 | $25.05 | $26.78 | 13,200 | — | — |
| 2003-10-24 | $24.98 | $26.70 | 12,800 | — | — |
| 2003-10-23 | $25.11 | $26.84 | 35,000 | — | — |
| 2003-10-22 | $25.28 | $27.02 | 30,200 | — | — |
| 2003-10-21 | $25.15 | $26.88 | 21,000 | — | — |
| 2003-10-20 | $25.01 | $26.74 | 26,200 | — | — |
| 2003-10-17 | $25.02 | $26.75 | 10,000 | — | — |
| 2003-10-16 | $25.04 | $26.77 | 40,200 | — | — |
| 2003-10-15 | $25.19 | $26.93 | 60,400 | — | — |
| 2003-10-14 | $24.73 | $26.43 | 27,600 | — | — |
| 2003-10-13 | $24.28 | $25.95 | 3,600 | — | — |
| 2003-10-10 | $24.17 | $25.84 | 6,000 | — | — |
| 2003-10-09 | $23.68 | $25.31 | 18,600 | — | — |
| 2003-10-08 | $23.82 | $25.46 | 30,000 | — | — |
| 2003-10-07 | $24.00 | $25.66 | 77,200 | — | — |
| 2003-10-06 | $23.62 | $25.24 | 13,000 | — | — |
| 2003-10-03 | $23.42 | $25.04 | 45,400 | — | — |
| 2003-10-02 | $23.78 | $25.18 | 34,800 | — | — |
| 2003-10-01 | $23.75 | $25.16 | 15,000 | — | — |
| 2003-09-30 | $23.33 | $24.70 | 33,600 | — | — |
| 2003-09-29 | $23.25 | $24.62 | 12,800 | — | — |
| 2003-09-26 | $23.12 | $24.49 | 15,400 | — | — |
| 2003-09-25 | $23.26 | $24.64 | 11,600 | — | — |
| 2003-09-24 | $23.38 | $24.76 | 22,200 | — | — |
| 2003-09-23 | $23.24 | $24.61 | 9,600 | — | — |
| 2003-09-22 | $23.31 | $24.69 | 9,800 | — | — |
| 2003-09-19 | $23.31 | $24.68 | 26,600 | — | — |
| 2003-09-18 | $23.05 | $24.41 | 28,400 | — | — |
| 2003-09-17 | $22.80 | $24.15 | 30,200 | — | — |
| 2003-09-16 | $22.67 | $24.01 | 4,800 | — | — |
| 2003-09-15 | $22.55 | $23.88 | 11,800 | — | — |
| 2003-09-12 | $22.61 | $23.95 | 14,800 | — | — |
| 2003-09-11 | $22.41 | $23.73 | 9,600 | — | — |
| 2003-09-10 | $22.43 | $23.76 | 14,600 | — | — |
| 2003-09-09 | $22.17 | $23.49 | 14,600 | — | — |
| 2003-09-08 | $22.20 | $23.51 | 8,400 | — | — |
| 2003-09-05 | $22.45 | $23.77 | 8,800 | — | — |
| 2003-09-04 | $22.37 | $23.69 | 4,400 | — | — |
| 2003-09-03 | $22.36 | $23.68 | 96,400 | — | — |
| 2003-09-02 | $22.30 | $23.62 | 15,400 | — | — |
| 2003-08-29 | $22.18 | $23.50 | 12,200 | — | — |
| 2003-08-28 | $21.95 | $23.25 | 44,800 | — | — |
| 2003-08-27 | $21.75 | $23.03 | 17,600 | — | — |
| 2003-08-26 | $21.82 | $23.10 | 25,000 | — | — |
| 2003-08-25 | $21.66 | $22.93 | 27,600 | — | — |
| 2003-08-22 | $21.66 | $22.94 | 16,600 | — | — |
| 2003-08-21 | $21.78 | $23.06 | 18,800 | — | — |
| 2003-08-20 | $21.91 | $23.20 | 10,400 | — | — |
| 2003-08-19 | $22.28 | $23.59 | 17,800 | — | — |
| 2003-08-18 | $22.14 | $23.45 | 11,200 | — | — |
| 2003-08-15 | $22.21 | $23.52 | 6,400 | — | — |
| 2003-08-14 | $22.05 | $23.35 | 18,600 | — | — |
| 2003-08-13 | $22.49 | $23.81 | 24,800 | — | — |
| 2003-08-12 | $22.23 | $23.54 | 20,800 | — | — |
| 2003-08-11 | $22.08 | $23.38 | 30,200 | — | — |
| 2003-08-08 | $21.62 | $22.89 | 16,200 | — | — |
| 2003-08-07 | $21.15 | $22.40 | 27,600 | — | — |
| 2003-08-06 | $21.08 | $22.33 | 36,400 | — | — |
| 2003-08-05 | $21.17 | $22.42 | 16,200 | — | — |
| 2003-08-04 | $21.23 | $22.48 | 12,600 | — | — |
| 2003-08-01 | $21.38 | $22.64 | 29,200 | — | — |
| 2003-07-31 | $21.56 | $22.83 | 43,400 | — | — |
| 2003-07-30 | $21.82 | $23.10 | 38,600 | — | — |
| 2003-07-29 | $22.53 | $23.86 | 16,400 | — | — |
| 2003-07-28 | $22.78 | $24.13 | 13,200 | — | — |
| 2003-07-25 | $22.88 | $24.23 | 28,600 | — | — |
| 2003-07-24 | $22.65 | $23.98 | 27,800 | — | — |
| 2003-07-23 | $22.75 | $24.09 | 33,600 | — | — |
| 2003-07-22 | $22.46 | $23.78 | 28,600 | — | — |
| 2003-07-21 | $22.24 | $23.55 | 12,600 | — | — |
| 2003-07-18 | $22.17 | $23.47 | 74,200 | — | — |
| 2003-07-17 | $22.30 | $23.62 | 31,000 | — | — |
| 2003-07-16 | $22.63 | $23.96 | 9,600 | — | — |
| 2003-07-15 | $22.53 | $23.86 | 40,800 | — | — |
| 2003-07-14 | $22.67 | $24.00 | 23,800 | — | — |
| 2003-07-11 | $22.22 | $23.53 | 31,200 | — | — |
| 2003-07-10 | $22.12 | $23.42 | 11,400 | — | — |
| 2003-07-09 | $22.30 | $23.61 | 16,400 | — | — |
| 2003-07-08 | $22.33 | $23.65 | 31,200 | — | — |
| 2003-07-07 | $22.52 | $23.85 | 13,600 | — | — |
| 2003-07-03 | $22.64 | $23.98 | 20,600 | — | — |
| 2003-07-02 | $22.40 | $23.72 | 34,600 | — | — |
| 2003-07-01 | $22.64 | $23.97 | 32,600 | — | — |
| 2003-06-30 | $23.14 | $24.51 | 90,200 | — | — |
| 2003-06-27 | $22.33 | $23.42 | 78,600 | — | — |
| 2003-06-26 | $22.12 | $23.19 | 26,200 | — | — |
| 2003-06-25 | $22.21 | $23.29 | 37,800 | — | — |
| 2003-06-24 | $22.00 | $23.07 | 41,800 | — | — |
| 2003-06-23 | $22.01 | $23.08 | 19,600 | — | — |
| 2003-06-20 | $22.20 | $23.27 | 36,000 | — | — |
| 2003-06-19 | $22.61 | $23.71 | 50,200 | — | — |
| 2003-06-18 | $22.83 | $23.94 | 38,200 | — | — |
| 2003-06-17 | $22.79 | $23.90 | 51,200 | — | — |
| 2003-06-16 | $22.83 | $23.94 | 73,600 | — | — |
| 2003-06-13 | $22.71 | $23.81 | 31,600 | — | — |
| 2003-06-12 | $22.50 | $23.60 | 22,000 | — | — |
| 2003-06-11 | $22.38 | $23.47 | 25,800 | — | — |
| 2003-06-10 | $21.98 | $23.04 | 26,600 | — | — |
| 2003-06-09 | $21.82 | $22.88 | 21,000 | — | — |
| 2003-06-06 | $22.05 | $23.12 | 57,000 | — | — |
| 2003-06-05 | $22.42 | $23.51 | 35,800 | — | — |
| 2003-06-04 | $22.05 | $23.12 | 59,200 | — | — |
| 2003-06-03 | $21.68 | $22.74 | 44,600 | — | — |
| 2003-06-02 | $21.75 | $22.81 | 71,000 | — | — |
| 2003-05-30 | $21.42 | $22.46 | 62,800 | — | — |
| 2003-05-29 | $21.38 | $22.42 | 21,200 | — | — |
| 2003-05-28 | $21.10 | $22.13 | 22,200 | — | — |
| 2003-05-27 | $21.31 | $22.35 | 55,600 | — | — |
| 2003-05-23 | $21.33 | $22.37 | 19,200 | — | — |
| 2003-05-22 | $21.40 | $22.44 | 30,800 | — | — |
| 2003-05-21 | $21.70 | $22.75 | 36,600 | — | — |
| 2003-05-20 | $21.89 | $22.95 | 31,400 | — | — |
| 2003-05-19 | $21.50 | $22.55 | 15,600 | — | — |
| 2003-05-16 | $21.54 | $22.59 | 30,800 | — | — |
| 2003-05-15 | $21.23 | $22.26 | 46,400 | — | — |
| 2003-05-14 | $21.32 | $22.36 | 16,800 | — | — |
| 2003-05-13 | $21.04 | $22.06 | 57,400 | — | — |
| 2003-05-12 | $20.95 | $21.96 | 19,200 | — | — |
| 2003-05-09 | $20.47 | $21.46 | 72,400 | — | — |
| 2003-05-08 | $20.31 | $21.30 | 30,200 | — | — |
| 2003-05-07 | $20.29 | $21.27 | 19,400 | — | — |
| 2003-05-06 | $20.37 | $21.36 | 41,800 | — | — |
| 2003-05-05 | $20.01 | $20.98 | 16,800 | — | — |
| 2003-05-02 | $19.67 | $20.62 | 24,600 | — | — |
| 2003-05-01 | $19.51 | $20.46 | 24,400 | — | — |
| 2003-04-30 | $19.41 | $20.35 | 26,600 | — | — |
| 2003-04-29 | $19.08 | $20.01 | 26,000 | — | — |
| 2003-04-28 | $19.01 | $19.94 | 7,400 | — | — |
| 2003-04-25 | $18.87 | $19.78 | 12,000 | — | — |
| 2003-04-24 | $18.80 | $19.71 | 34,000 | — | — |
| 2003-04-23 | $18.91 | $19.83 | 7,000 | — | — |
| 2003-04-22 | $18.74 | $19.65 | 41,600 | — | — |
| 2003-04-21 | $18.58 | $19.49 | 16,000 | — | — |
| 2003-04-17 | $18.63 | $19.53 | 28,000 | — | — |
| 2003-04-16 | $18.49 | $19.39 | 11,200 | — | — |
| 2003-04-15 | $18.63 | $19.54 | 23,200 | — | — |
| 2003-04-14 | $18.54 | $19.44 | 20,800 | — | — |
| 2003-04-11 | $18.63 | $19.54 | 42,200 | — | — |
| 2003-04-10 | $18.36 | $19.25 | 57,800 | — | — |
| 2003-04-09 | $17.97 | $18.84 | 5,600 | — | — |
| 2003-04-08 | $17.93 | $18.81 | 49,200 | — | — |
| 2003-04-07 | $17.82 | $18.68 | 16,200 | — | — |
| 2003-04-04 | $17.66 | $18.52 | 13,600 | — | — |
| 2003-04-03 | $17.66 | $18.52 | 14,000 | — | — |
| 2003-04-02 | $17.92 | $18.79 | 5,600 | — | — |
| 2003-04-01 | $17.53 | $18.38 | 25,800 | — | — |
| 2003-03-31 | $17.58 | $18.44 | 30,000 | — | — |
| 2003-03-28 | $17.78 | $18.65 | 9,000 | — | — |
| 2003-03-27 | $17.94 | $18.60 | 28,200 | — | — |
| 2003-03-26 | $17.73 | $18.39 | 16,800 | — | — |
| 2003-03-25 | $17.72 | $18.37 | 23,200 | — | — |
| 2003-03-24 | $17.76 | $18.42 | 31,400 | — | — |
| 2003-03-21 | $17.81 | $18.46 | 13,000 | — | — |
| 2003-03-20 | $17.73 | $18.38 | 10,200 | — | — |
| 2003-03-19 | $17.59 | $18.24 | 30,600 | — | — |
| 2003-03-18 | $17.57 | $18.21 | 23,400 | — | — |
| 2003-03-17 | $17.30 | $17.94 | 43,400 | — | — |
| 2003-03-14 | $17.17 | $17.80 | 6,800 | — | — |
| 2003-03-13 | $17.08 | $17.71 | 16,000 | — | — |
| 2003-03-12 | $16.94 | $17.57 | 35,600 | — | — |
| 2003-03-11 | $17.21 | $17.84 | 21,200 | — | — |
| 2003-03-10 | $17.49 | $18.13 | 11,200 | — | — |
| 2003-03-07 | $17.56 | $18.21 | 9,200 | — | — |
| 2003-03-06 | $17.42 | $18.06 | 17,800 | — | — |
| 2003-03-05 | $17.54 | $18.19 | 12,800 | — | — |
| 2003-03-04 | $17.50 | $18.15 | 38,800 | — | — |
| 2003-03-03 | $17.65 | $18.30 | 24,800 | — | — |
| 2003-02-28 | $17.87 | $18.53 | 49,400 | — | — |
| 2003-02-27 | $17.72 | $18.37 | 23,400 | — | — |
| 2003-02-26 | $17.31 | $17.95 | 5,600 | — | — |
| 2003-02-25 | $17.46 | $18.11 | 18,400 | — | — |
| 2003-02-24 | $17.37 | $18.01 | 53,000 | — | — |
| 2003-02-21 | $17.42 | $18.06 | 9,600 | — | — |
| 2003-02-20 | $17.35 | $17.99 | 14,200 | — | — |
| 2003-02-19 | $17.17 | $17.80 | 9,600 | — | — |
| 2003-02-18 | $17.28 | $17.91 | 23,600 | — | — |
| 2003-02-14 | $16.67 | $17.29 | 10,200 | — | — |
| 2003-02-13 | $16.66 | $17.27 | 3,400 | — | — |
| 2003-02-12 | $16.51 | $17.12 | 8,800 | — | — |
| 2003-02-11 | $16.55 | $17.16 | 5,400 | — | — |
| 2003-02-10 | $16.38 | $16.98 | 5,200 | — | — |
| 2003-02-07 | $16.59 | $17.21 | 12,600 | — | — |
| 2003-02-06 | $16.60 | $17.21 | 17,000 | — | — |
| 2003-02-05 | $16.72 | $17.34 | 31,000 | — | — |
| 2003-02-04 | $16.78 | $17.40 | 16,000 | — | — |
| 2003-02-03 | $16.71 | $17.33 | 25,000 | — | — |
| 2003-01-31 | $16.69 | $17.31 | 69,200 | — | — |
| 2003-01-30 | $16.48 | $17.09 | 130,000 | — | — |
| 2003-01-29 | $16.42 | $17.02 | 37,800 | — | — |
| 2003-01-28 | $16.38 | $16.98 | 26,600 | — | — |
| 2003-01-27 | $16.49 | $17.09 | 7,200 | — | — |
| 2003-01-24 | $16.79 | $17.41 | 15,800 | — | — |
| 2003-01-23 | $16.91 | $17.53 | 83,200 | — | — |
| 2003-01-22 | $16.70 | $17.31 | 15,600 | — | — |
| 2003-01-21 | $16.68 | $17.30 | 7,000 | — | — |
| 2003-01-17 | $16.82 | $17.44 | 58,400 | — | — |
| 2003-01-16 | $16.83 | $17.45 | 52,200 | — | — |
| 2003-01-15 | $16.64 | $17.26 | 43,600 | — | — |
| 2003-01-14 | $16.71 | $17.33 | 34,600 | — | — |
| 2003-01-13 | $16.89 | $17.51 | 18,000 | — | — |
| 2003-01-10 | $17.00 | $17.63 | 23,400 | — | — |
| 2003-01-09 | $16.98 | $17.60 | 10,800 | — | — |
| 2003-01-08 | $16.92 | $17.55 | 30,800 | — | — |
| 2003-01-07 | $17.32 | $17.96 | 81,400 | — | — |
| 2003-01-06 | $17.39 | $18.03 | 8,400 | — | — |
| 2003-01-03 | $17.09 | $17.73 | 15,200 | — | — |
| 2003-01-02 | $17.04 | $17.46 | 11,400 | — | — |