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
- 1990-12-14 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 | $28.00 | $39.50 | 103,400 | — | — |
| 2003-12-30 | $28.07 | $39.59 | 72,200 | — | — |
| 2003-12-29 | $28.00 | $39.49 | 58,200 | — | — |
| 2003-12-26 | $27.40 | $38.64 | 14,600 | — | — |
| 2003-12-24 | $27.33 | $38.54 | 21,400 | — | — |
| 2003-12-23 | $27.39 | $38.62 | 108,600 | — | — |
| 2003-12-22 | $27.25 | $38.43 | 32,800 | — | — |
| 2003-12-19 | $27.09 | $38.21 | 55,000 | — | — |
| 2003-12-18 | $27.09 | $38.21 | 48,200 | — | — |
| 2003-12-17 | $26.93 | $37.98 | 68,600 | — | — |
| 2003-12-16 | $27.00 | $38.07 | 68,200 | — | — |
| 2003-12-15 | $26.30 | $37.08 | 78,400 | — | — |
| 2003-12-12 | $27.47 | $38.74 | 87,400 | — | — |
| 2003-12-11 | $27.20 | $38.35 | 111,600 | — | — |
| 2003-12-10 | $25.60 | $36.10 | 78,600 | — | — |
| 2003-12-09 | $26.25 | $37.02 | 69,000 | — | — |
| 2003-12-08 | $26.46 | $37.32 | 104,800 | — | — |
| 2003-12-05 | $25.86 | $36.47 | 184,800 | — | — |
| 2003-12-04 | $26.08 | $36.78 | 56,200 | — | — |
| 2003-12-03 | $25.44 | $35.88 | 52,000 | — | — |
| 2003-12-02 | $25.46 | $35.91 | 58,800 | — | — |
| 2003-12-01 | $26.13 | $36.85 | 77,200 | — | — |
| 2003-11-28 | $25.95 | $36.60 | 19,400 | — | — |
| 2003-11-26 | $25.96 | $36.61 | 38,200 | — | — |
| 2003-11-25 | $26.00 | $36.67 | 57,800 | — | — |
| 2003-11-24 | $25.82 | $36.41 | 85,200 | — | — |
| 2003-11-21 | $24.84 | $35.04 | 31,800 | — | — |
| 2003-11-20 | $24.80 | $34.98 | 40,800 | — | — |
| 2003-11-19 | $25.40 | $35.82 | 45,000 | — | — |
| 2003-11-18 | $24.83 | $35.01 | 55,800 | — | — |
| 2003-11-17 | $25.31 | $35.69 | 83,400 | — | — |
| 2003-11-14 | $25.72 | $36.27 | 86,200 | — | — |
| 2003-11-13 | $26.19 | $36.94 | 41,400 | — | — |
| 2003-11-12 | $26.00 | $36.67 | 48,200 | — | — |
| 2003-11-11 | $25.65 | $36.17 | 67,800 | — | — |
| 2003-11-10 | $26.09 | $36.80 | 64,600 | — | — |
| 2003-11-07 | $26.37 | $37.19 | 104,800 | — | — |
| 2003-11-06 | $26.07 | $36.76 | 168,800 | — | — |
| 2003-11-05 | $26.00 | $36.67 | 104,000 | — | — |
| 2003-11-04 | $25.70 | $36.24 | 210,200 | — | — |
| 2003-11-03 | $24.87 | $35.07 | 68,800 | — | — |
| 2003-10-31 | $24.38 | $34.38 | 85,800 | — | — |
| 2003-10-30 | $24.33 | $34.31 | 54,000 | — | — |
| 2003-10-29 | $24.36 | $34.35 | 160,200 | — | — |
| 2003-10-28 | $24.08 | $33.95 | 133,600 | — | — |
| 2003-10-27 | $23.54 | $33.20 | 302,000 | — | — |
| 2003-10-24 | $23.21 | $32.73 | 46,000 | — | — |
| 2003-10-23 | $23.20 | $32.71 | 22,400 | — | — |
| 2003-10-22 | $23.28 | $32.82 | 79,400 | — | — |
| 2003-10-21 | $23.55 | $33.21 | 125,400 | — | — |
| 2003-10-20 | $23.42 | $33.03 | 85,600 | — | — |
| 2003-10-17 | $23.38 | $32.97 | 223,600 | — | — |
| 2003-10-16 | $23.86 | $33.65 | 46,000 | — | — |
| 2003-10-15 | $23.66 | $33.36 | 18,600 | — | — |
| 2003-10-14 | $23.85 | $33.64 | 35,200 | — | — |
| 2003-10-13 | $23.37 | $32.95 | 43,800 | — | — |
| 2003-10-10 | $23.46 | $33.09 | 40,400 | — | — |
| 2003-10-09 | $23.40 | $32.99 | 92,000 | — | — |
| 2003-10-08 | $23.18 | $32.70 | 29,600 | — | — |
| 2003-10-07 | $23.67 | $33.38 | 117,000 | — | — |
| 2003-10-06 | $23.44 | $33.06 | 34,200 | — | — |
| 2003-10-03 | $23.18 | $32.70 | 51,600 | — | — |
| 2003-10-02 | $23.02 | $32.47 | 17,200 | — | — |
| 2003-10-01 | $22.70 | $32.01 | 100,800 | — | — |
| 2003-09-30 | $22.13 | $31.20 | 49,800 | — | — |
| 2003-09-29 | $23.15 | $32.65 | 97,600 | — | — |
| 2003-09-26 | $22.15 | $31.24 | 49,800 | — | — |
| 2003-09-25 | $22.70 | $32.01 | 123,200 | — | — |
| 2003-09-24 | $23.01 | $32.46 | 56,400 | — | — |
| 2003-09-23 | $23.39 | $32.99 | 145,400 | — | — |
| 2003-09-22 | $23.36 | $32.94 | 59,200 | — | — |
| 2003-09-19 | $23.43 | $33.05 | 41,200 | — | — |
| 2003-09-18 | $23.50 | $33.15 | 176,000 | — | — |
| 2003-09-17 | $23.46 | $33.09 | 62,600 | — | — |
| 2003-09-16 | $23.88 | $33.67 | 52,400 | — | — |
| 2003-09-15 | $23.76 | $33.51 | 37,000 | — | — |
| 2003-09-12 | $23.43 | $33.05 | 45,200 | — | — |
| 2003-09-11 | $23.56 | $33.22 | 62,600 | — | — |
| 2003-09-10 | $23.54 | $33.10 | 59,400 | — | — |
| 2003-09-09 | $24.26 | $34.12 | 249,000 | — | — |
| 2003-09-08 | $24.38 | $34.27 | 137,200 | — | — |
| 2003-09-05 | $23.75 | $33.40 | 426,400 | — | — |
| 2003-09-04 | $23.71 | $33.34 | 251,400 | — | — |
| 2003-09-03 | $23.50 | $33.04 | 155,800 | — | — |
| 2003-09-02 | $23.25 | $32.69 | 110,800 | — | — |
| 2003-08-29 | $22.92 | $32.23 | 105,200 | — | — |
| 2003-08-28 | $23.57 | $33.13 | 34,200 | — | — |
| 2003-08-27 | $23.70 | $33.32 | 207,800 | — | — |
| 2003-08-26 | $23.88 | $33.58 | 58,600 | — | — |
| 2003-08-25 | $23.38 | $32.87 | 24,200 | — | — |
| 2003-08-22 | $23.75 | $33.40 | 86,400 | — | — |
| 2003-08-21 | $24.00 | $33.74 | 33,800 | — | — |
| 2003-08-20 | $24.33 | $34.20 | 42,600 | — | — |
| 2003-08-19 | $24.25 | $34.11 | 34,800 | — | — |
| 2003-08-18 | $23.86 | $33.55 | 43,400 | — | — |
| 2003-08-15 | $23.75 | $33.40 | 18,400 | — | — |
| 2003-08-14 | $23.81 | $33.48 | 38,600 | — | — |
| 2003-08-13 | $23.46 | $32.98 | 45,800 | — | — |
| 2003-08-12 | $23.50 | $33.04 | 32,000 | — | — |
| 2003-08-11 | $22.82 | $32.08 | 16,800 | — | — |
| 2003-08-08 | $22.42 | $31.53 | 45,600 | — | — |
| 2003-08-07 | $22.36 | $31.44 | 131,000 | — | — |
| 2003-08-06 | $23.00 | $32.35 | 262,400 | — | — |
| 2003-08-05 | $22.82 | $32.09 | 170,400 | — | — |
| 2003-08-04 | $23.08 | $32.45 | 115,400 | — | — |
| 2003-08-01 | $23.43 | $32.95 | 103,400 | — | — |
| 2003-07-31 | $24.28 | $34.13 | 138,800 | — | — |
| 2003-07-30 | $23.95 | $33.67 | 93,200 | — | — |
| 2003-07-29 | $23.54 | $33.09 | 40,800 | — | — |
| 2003-07-28 | $23.38 | $32.87 | 31,400 | — | — |
| 2003-07-25 | $23.47 | $32.99 | 64,400 | — | — |
| 2003-07-24 | $23.63 | $33.22 | 47,800 | — | — |
| 2003-07-23 | $23.46 | $32.99 | 42,800 | — | — |
| 2003-07-22 | $23.66 | $33.27 | 53,600 | — | — |
| 2003-07-21 | $23.76 | $33.41 | 63,400 | — | — |
| 2003-07-18 | $24.00 | $33.75 | 42,200 | — | — |
| 2003-07-17 | $24.05 | $33.82 | 148,200 | — | — |
| 2003-07-16 | $23.88 | $33.57 | 260,600 | — | — |
| 2003-07-15 | $23.70 | $33.32 | 251,200 | — | — |
| 2003-07-14 | $23.45 | $32.97 | 47,800 | — | — |
| 2003-07-11 | $22.78 | $32.03 | 45,600 | — | — |
| 2003-07-10 | $22.63 | $31.81 | 146,600 | — | — |
| 2003-07-09 | $22.65 | $31.84 | 90,600 | — | — |
| 2003-07-08 | $22.52 | $31.57 | 35,200 | — | — |
| 2003-07-07 | $22.40 | $31.40 | 63,400 | — | — |
| 2003-07-03 | $22.26 | $31.21 | 48,200 | — | — |
| 2003-07-02 | $22.25 | $31.19 | 81,800 | — | — |
| 2003-07-01 | $22.08 | $30.94 | 68,800 | — | — |
| 2003-06-30 | $22.29 | $31.24 | 162,000 | — | — |
| 2003-06-27 | $21.96 | $30.78 | 65,600 | — | — |
| 2003-06-26 | $21.91 | $30.71 | 78,800 | — | — |
| 2003-06-25 | $21.46 | $30.07 | 75,400 | — | — |
| 2003-06-24 | $21.28 | $29.82 | 148,400 | — | — |
| 2003-06-23 | $21.05 | $29.51 | 152,000 | — | — |
| 2003-06-20 | $21.15 | $29.64 | 96,400 | — | — |
| 2003-06-19 | $20.83 | $29.19 | 60,600 | — | — |
| 2003-06-18 | $20.83 | $29.20 | 45,600 | — | — |
| 2003-06-17 | $20.83 | $29.20 | 108,000 | — | — |
| 2003-06-16 | $20.87 | $29.25 | 57,800 | — | — |
| 2003-06-13 | $20.92 | $29.32 | 28,800 | — | — |
| 2003-06-12 | $21.03 | $29.48 | 88,600 | — | — |
| 2003-06-11 | $21.19 | $29.70 | 65,000 | — | — |
| 2003-06-10 | $21.27 | $29.81 | 67,800 | — | — |
| 2003-06-09 | $20.85 | $29.23 | 70,400 | — | — |
| 2003-06-06 | $21.00 | $29.44 | 156,400 | — | — |
| 2003-06-05 | $21.12 | $29.60 | 62,200 | — | — |
| 2003-06-04 | $20.90 | $29.30 | 215,600 | — | — |
| 2003-06-03 | $20.42 | $28.62 | 61,600 | — | — |
| 2003-06-02 | $20.33 | $28.50 | 55,600 | — | — |
| 2003-05-30 | $20.42 | $28.63 | 76,400 | — | — |
| 2003-05-29 | $20.28 | $28.42 | 214,400 | — | — |
| 2003-05-28 | $20.23 | $28.36 | 531,800 | — | — |
| 2003-05-27 | $19.92 | $27.92 | 196,400 | — | — |
| 2003-05-23 | $19.92 | $27.93 | 248,400 | — | — |
| 2003-05-22 | $19.93 | $27.94 | 39,200 | — | — |
| 2003-05-21 | $19.83 | $27.79 | 80,400 | — | — |
| 2003-05-20 | $19.75 | $27.68 | 148,000 | — | — |
| 2003-05-19 | $19.73 | $27.65 | 182,800 | — | — |
| 2003-05-16 | $19.66 | $27.55 | 267,800 | — | — |
| 2003-05-15 | $19.82 | $27.78 | 137,400 | — | — |
| 2003-05-14 | $19.65 | $27.54 | 88,400 | — | — |
| 2003-05-13 | $19.72 | $27.64 | 143,000 | — | — |
| 2003-05-12 | $19.58 | $27.44 | 62,400 | — | — |
| 2003-05-09 | $19.56 | $27.41 | 208,200 | — | — |
| 2003-05-08 | $19.57 | $27.42 | 256,600 | — | — |
| 2003-05-07 | $19.92 | $27.92 | 1,981,800 | — | — |
| 2003-05-06 | $21.33 | $29.90 | 40,800 | — | — |
| 2003-05-05 | $21.59 | $30.26 | 83,400 | — | — |
| 2003-05-02 | $21.48 | $30.11 | 73,200 | — | — |
| 2003-05-01 | $21.55 | $30.21 | 23,000 | — | — |
| 2003-04-30 | $21.75 | $30.49 | 26,200 | — | — |
| 2003-04-29 | $21.82 | $30.58 | 22,400 | — | — |
| 2003-04-28 | $21.63 | $30.31 | 92,800 | — | — |
| 2003-04-25 | $21.83 | $30.59 | 9,000 | — | — |
| 2003-04-24 | $21.75 | $30.49 | 38,000 | — | — |
| 2003-04-23 | $22.08 | $30.94 | 95,000 | — | — |
| 2003-04-22 | $22.36 | $31.34 | 58,600 | — | — |
| 2003-04-21 | $20.73 | $29.06 | 16,800 | — | — |
| 2003-04-17 | $20.00 | $28.03 | 29,800 | — | — |
| 2003-04-16 | $19.89 | $27.88 | 22,200 | — | — |
| 2003-04-15 | $19.65 | $27.54 | 18,600 | — | — |
| 2003-04-14 | $19.98 | $28.00 | 25,400 | — | — |
| 2003-04-11 | $20.05 | $28.10 | 53,600 | — | — |
| 2003-04-10 | $20.37 | $28.55 | 23,200 | — | — |
| 2003-04-09 | $20.28 | $28.42 | 26,000 | — | — |
| 2003-04-08 | $20.17 | $28.17 | 26,800 | — | — |
| 2003-04-07 | $20.12 | $28.10 | 24,200 | — | — |
| 2003-04-04 | $19.98 | $27.91 | 33,200 | — | — |
| 2003-04-03 | $20.03 | $27.98 | 20,800 | — | — |
| 2003-04-02 | $20.11 | $28.08 | 44,800 | — | — |
| 2003-04-01 | $19.99 | $27.92 | 28,600 | — | — |
| 2003-03-31 | $19.53 | $27.27 | 56,200 | — | — |
| 2003-03-28 | $19.75 | $27.60 | 116,400 | — | — |
| 2003-03-27 | $19.33 | $26.99 | 25,200 | — | — |
| 2003-03-26 | $19.31 | $26.97 | 18,800 | — | — |
| 2003-03-25 | $19.30 | $26.95 | 27,000 | — | — |
| 2003-03-24 | $19.17 | $26.77 | 71,400 | — | — |
| 2003-03-21 | $19.45 | $27.17 | 100,200 | — | — |
| 2003-03-20 | $19.21 | $26.83 | 40,000 | — | — |
| 2003-03-19 | $19.20 | $26.81 | 24,600 | — | — |
| 2003-03-18 | $19.21 | $26.83 | 52,000 | — | — |
| 2003-03-17 | $19.19 | $26.81 | 59,800 | — | — |
| 2003-03-14 | $19.00 | $26.53 | 42,000 | — | — |
| 2003-03-13 | $19.07 | $26.64 | 39,600 | — | — |
| 2003-03-12 | $19.05 | $26.60 | 39,000 | — | — |
| 2003-03-11 | $18.90 | $26.40 | 16,400 | — | — |
| 2003-03-10 | $18.72 | $26.15 | 39,400 | — | — |
| 2003-03-07 | $19.03 | $26.58 | 51,800 | — | — |
| 2003-03-06 | $19.15 | $26.75 | 42,000 | — | — |
| 2003-03-05 | $19.23 | $26.86 | 18,600 | — | — |
| 2003-03-04 | $18.91 | $26.41 | 51,000 | — | — |
| 2003-03-03 | $18.98 | $26.51 | 26,000 | — | — |
| 2003-02-28 | $19.10 | $26.68 | 17,800 | — | — |
| 2003-02-27 | $19.30 | $26.96 | 26,000 | — | — |
| 2003-02-26 | $19.11 | $26.69 | 61,800 | — | — |
| 2003-02-25 | $19.25 | $26.89 | 16,400 | — | — |
| 2003-02-24 | $18.93 | $26.44 | 12,200 | — | — |
| 2003-02-21 | $19.13 | $26.72 | 39,400 | — | — |
| 2003-02-20 | $18.97 | $26.49 | 24,800 | — | — |
| 2003-02-19 | $18.83 | $26.30 | 19,200 | — | — |
| 2003-02-18 | $19.20 | $26.82 | 34,800 | — | — |
| 2003-02-14 | $18.58 | $25.95 | 10,400 | — | — |
| 2003-02-13 | $18.38 | $25.67 | 15,000 | — | — |
| 2003-02-12 | $18.20 | $25.42 | 56,800 | — | — |
| 2003-02-11 | $18.00 | $25.14 | 39,800 | — | — |
| 2003-02-10 | $18.38 | $25.67 | 52,000 | — | — |
| 2003-02-07 | $17.55 | $24.52 | 30,200 | — | — |
| 2003-02-06 | $17.93 | $25.05 | 32,600 | — | — |
| 2003-02-05 | $18.41 | $25.71 | 12,000 | — | — |
| 2003-02-04 | $18.90 | $26.39 | 25,200 | — | — |
| 2003-02-03 | $18.88 | $26.37 | 12,800 | — | — |
| 2003-01-31 | $18.80 | $26.26 | 24,400 | — | — |
| 2003-01-30 | $18.45 | $25.77 | 51,200 | — | — |
| 2003-01-29 | $18.95 | $26.46 | 18,600 | — | — |
| 2003-01-28 | $19.05 | $26.61 | 34,000 | — | — |
| 2003-01-27 | $18.97 | $26.50 | 26,200 | — | — |
| 2003-01-24 | $19.00 | $26.54 | 37,400 | — | — |
| 2003-01-23 | $19.58 | $27.35 | 26,800 | — | — |
| 2003-01-22 | $19.04 | $26.60 | 24,000 | — | — |
| 2003-01-21 | $19.38 | $27.07 | 80,800 | — | — |
| 2003-01-17 | $19.79 | $27.64 | 43,000 | — | — |
| 2003-01-16 | $19.92 | $27.83 | 34,400 | — | — |
| 2003-01-15 | $19.92 | $27.83 | 29,600 | — | — |
| 2003-01-14 | $20.08 | $28.05 | 37,800 | — | — |
| 2003-01-13 | $19.97 | $27.90 | 22,200 | — | — |
| 2003-01-10 | $20.09 | $28.06 | 63,000 | — | — |
| 2003-01-09 | $20.04 | $27.99 | 44,400 | — | — |
| 2003-01-08 | $19.43 | $27.05 | 33,800 | — | — |
| 2003-01-07 | $19.28 | $26.83 | 43,800 | — | — |
| 2003-01-06 | $19.87 | $27.65 | 17,200 | — | — |
| 2003-01-03 | $20.07 | $27.93 | 27,400 | — | — |
| 2003-01-02 | $20.22 | $28.14 | 22,000 | — | — |