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
- 1985-11-26 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 | $24.50 | $41.87 | 58,800 | — | — |
| 2003-12-30 | $24.75 | $42.30 | 41,000 | — | — |
| 2003-12-29 | $24.50 | $41.87 | 108,400 | — | — |
| 2003-12-26 | $24.00 | $41.02 | 14,200 | — | — |
| 2003-12-24 | $24.23 | $41.41 | 5,200 | — | — |
| 2003-12-23 | $24.26 | $41.46 | 72,800 | — | — |
| 2003-12-22 | $24.17 | $41.32 | 74,200 | — | — |
| 2003-12-19 | $24.08 | $41.15 | 64,600 | — | — |
| 2003-12-18 | $23.78 | $40.63 | 114,600 | — | — |
| 2003-12-17 | $23.60 | $40.33 | 68,600 | — | — |
| 2003-12-16 | $23.92 | $40.89 | 114,000 | — | — |
| 2003-12-15 | $24.00 | $41.01 | 80,600 | — | — |
| 2003-12-12 | $24.51 | $41.90 | 45,800 | — | — |
| 2003-12-11 | $24.48 | $41.83 | 82,600 | — | — |
| 2003-12-10 | $24.70 | $41.94 | 36,000 | — | — |
| 2003-12-09 | $24.91 | $42.30 | 58,800 | — | — |
| 2003-12-08 | $25.13 | $42.66 | 153,800 | — | — |
| 2003-12-05 | $24.91 | $42.29 | 48,600 | — | — |
| 2003-12-04 | $24.87 | $42.22 | 75,800 | — | — |
| 2003-12-03 | $24.50 | $41.60 | 65,600 | — | — |
| 2003-12-02 | $25.13 | $42.67 | 143,200 | — | — |
| 2003-12-01 | $24.40 | $41.43 | 26,600 | — | — |
| 2003-11-28 | $24.35 | $41.35 | 8,000 | — | — |
| 2003-11-26 | $24.40 | $41.43 | 44,200 | — | — |
| 2003-11-25 | $24.23 | $41.14 | 32,000 | — | — |
| 2003-11-24 | $24.24 | $41.15 | 27,000 | — | — |
| 2003-11-21 | $23.97 | $40.70 | 27,400 | — | — |
| 2003-11-20 | $23.95 | $40.67 | 28,200 | — | — |
| 2003-11-19 | $24.11 | $40.93 | 44,200 | — | — |
| 2003-11-18 | $24.31 | $41.28 | 41,600 | — | — |
| 2003-11-17 | $24.68 | $41.91 | 47,800 | — | — |
| 2003-11-14 | $24.75 | $42.03 | 43,000 | — | — |
| 2003-11-13 | $24.72 | $41.97 | 22,600 | — | — |
| 2003-11-12 | $24.54 | $41.67 | 40,400 | — | — |
| 2003-11-11 | $24.28 | $41.22 | 15,600 | — | — |
| 2003-11-10 | $24.31 | $41.28 | 24,600 | — | — |
| 2003-11-07 | $24.57 | $41.72 | 52,400 | — | — |
| 2003-11-06 | $24.64 | $41.83 | 38,600 | — | — |
| 2003-11-05 | $24.63 | $41.82 | 60,400 | — | — |
| 2003-11-04 | $24.95 | $42.37 | 58,800 | — | — |
| 2003-11-03 | $24.66 | $41.86 | 46,000 | — | — |
| 2003-10-31 | $24.38 | $41.39 | 44,000 | — | — |
| 2003-10-30 | $24.41 | $41.45 | 39,400 | — | — |
| 2003-10-29 | $24.32 | $41.29 | 33,000 | — | — |
| 2003-10-28 | $24.08 | $40.89 | 37,000 | — | — |
| 2003-10-27 | $24.00 | $40.74 | 75,200 | — | — |
| 2003-10-24 | $23.55 | $39.99 | 43,400 | — | — |
| 2003-10-23 | $23.54 | $39.97 | 31,600 | — | — |
| 2003-10-22 | $23.60 | $40.07 | 105,600 | — | — |
| 2003-10-21 | $23.55 | $39.98 | 44,200 | — | — |
| 2003-10-20 | $23.33 | $39.61 | 21,200 | — | — |
| 2003-10-17 | $23.39 | $39.71 | 32,600 | — | — |
| 2003-10-16 | $23.50 | $39.90 | 25,600 | — | — |
| 2003-10-15 | $23.56 | $40.01 | 27,000 | — | — |
| 2003-10-14 | $23.63 | $40.12 | 43,400 | — | — |
| 2003-10-13 | $23.45 | $39.82 | 35,600 | — | — |
| 2003-10-10 | $23.08 | $39.19 | 63,000 | — | — |
| 2003-10-09 | $23.20 | $39.39 | 48,200 | — | — |
| 2003-10-08 | $22.96 | $38.99 | 46,600 | — | — |
| 2003-10-07 | $23.42 | $39.78 | 77,000 | — | — |
| 2003-10-06 | $22.84 | $38.79 | 54,600 | — | — |
| 2003-10-03 | $22.54 | $38.27 | 71,000 | — | — |
| 2003-10-02 | $22.58 | $38.35 | 37,200 | — | — |
| 2003-10-01 | $22.63 | $38.42 | 100,600 | — | — |
| 2003-09-30 | $21.96 | $37.28 | 42,800 | — | — |
| 2003-09-29 | $22.15 | $37.61 | 64,000 | — | — |
| 2003-09-26 | $21.90 | $37.19 | 68,800 | — | — |
| 2003-09-25 | $22.09 | $37.51 | 90,000 | — | — |
| 2003-09-24 | $22.65 | $38.46 | 45,800 | — | — |
| 2003-09-23 | $23.04 | $39.11 | 29,400 | — | — |
| 2003-09-22 | $22.44 | $38.10 | 101,400 | — | — |
| 2003-09-19 | $22.78 | $38.67 | 85,000 | — | — |
| 2003-09-18 | $22.65 | $38.45 | 183,000 | — | — |
| 2003-09-17 | $22.62 | $38.40 | 60,400 | — | — |
| 2003-09-16 | $22.48 | $38.16 | 106,200 | — | — |
| 2003-09-15 | $22.24 | $37.76 | 38,600 | — | — |
| 2003-09-12 | $22.35 | $37.95 | 76,800 | — | — |
| 2003-09-11 | $22.40 | $38.04 | 34,600 | — | — |
| 2003-09-10 | $22.18 | $37.39 | 50,200 | — | — |
| 2003-09-09 | $22.75 | $38.35 | 28,800 | — | — |
| 2003-09-08 | $22.73 | $38.32 | 91,800 | — | — |
| 2003-09-05 | $22.53 | $37.97 | 59,000 | — | — |
| 2003-09-04 | $22.71 | $38.28 | 68,400 | — | — |
| 2003-09-03 | $22.98 | $38.73 | 84,200 | — | — |
| 2003-09-02 | $22.32 | $37.62 | 46,800 | — | — |
| 2003-08-29 | $21.90 | $36.92 | 62,800 | — | — |
| 2003-08-28 | $21.99 | $37.06 | 40,000 | — | — |
| 2003-08-27 | $21.83 | $36.79 | 50,200 | — | — |
| 2003-08-26 | $21.50 | $36.25 | 54,200 | — | — |
| 2003-08-25 | $21.28 | $35.87 | 65,000 | — | — |
| 2003-08-22 | $21.36 | $36.00 | 216,800 | — | — |
| 2003-08-21 | $22.31 | $37.61 | 55,600 | — | — |
| 2003-08-20 | $22.01 | $37.10 | 32,200 | — | — |
| 2003-08-19 | $21.72 | $36.61 | 161,400 | — | — |
| 2003-08-18 | $21.42 | $36.12 | 82,400 | — | — |
| 2003-08-15 | $21.23 | $35.78 | 24,000 | — | — |
| 2003-08-14 | $21.08 | $35.54 | 55,000 | — | — |
| 2003-08-13 | $20.74 | $34.95 | 69,000 | — | — |
| 2003-08-12 | $20.55 | $34.64 | 110,200 | — | — |
| 2003-08-11 | $20.40 | $34.39 | 76,200 | — | — |
| 2003-08-08 | $20.39 | $34.37 | 22,000 | — | — |
| 2003-08-07 | $20.30 | $34.22 | 102,200 | — | — |
| 2003-08-06 | $20.51 | $34.58 | 74,600 | — | — |
| 2003-08-05 | $20.25 | $34.14 | 53,400 | — | — |
| 2003-08-04 | $20.26 | $34.15 | 64,800 | — | — |
| 2003-08-01 | $20.51 | $34.58 | 159,000 | — | — |
| 2003-07-31 | $21.10 | $35.57 | 64,000 | — | — |
| 2003-07-30 | $21.31 | $35.92 | 69,000 | — | — |
| 2003-07-29 | $21.15 | $35.65 | 100,400 | — | — |
| 2003-07-28 | $20.99 | $35.38 | 89,400 | — | — |
| 2003-07-25 | $20.75 | $34.99 | 158,200 | — | — |
| 2003-07-24 | $20.43 | $34.44 | 106,800 | — | — |
| 2003-07-23 | $19.93 | $33.61 | 90,400 | — | — |
| 2003-07-22 | $19.89 | $33.52 | 27,600 | — | — |
| 2003-07-21 | $19.74 | $33.28 | 66,400 | — | — |
| 2003-07-18 | $19.67 | $33.17 | 82,200 | — | — |
| 2003-07-17 | $20.15 | $33.97 | 28,800 | — | — |
| 2003-07-16 | $20.42 | $34.43 | 68,800 | — | — |
| 2003-07-15 | $20.38 | $34.35 | 64,000 | — | — |
| 2003-07-14 | $20.39 | $34.37 | 25,400 | — | — |
| 2003-07-11 | $20.25 | $34.13 | 31,000 | — | — |
| 2003-07-10 | $20.00 | $33.71 | 103,000 | — | — |
| 2003-07-09 | $19.97 | $33.66 | 68,000 | — | — |
| 2003-07-08 | $19.92 | $33.59 | 81,000 | — | — |
| 2003-07-07 | $19.26 | $32.47 | 41,400 | — | — |
| 2003-07-03 | $19.06 | $32.13 | 13,800 | — | — |
| 2003-07-02 | $19.10 | $32.20 | 58,800 | — | — |
| 2003-07-01 | $18.88 | $31.82 | 53,400 | — | — |
| 2003-06-30 | $19.00 | $32.03 | 72,600 | — | — |
| 2003-06-27 | $19.12 | $32.22 | 55,000 | — | — |
| 2003-06-26 | $18.70 | $31.52 | 39,600 | — | — |
| 2003-06-25 | $18.67 | $31.47 | 29,800 | — | — |
| 2003-06-24 | $18.57 | $31.31 | 48,800 | — | — |
| 2003-06-23 | $18.55 | $31.26 | 28,800 | — | — |
| 2003-06-20 | $18.63 | $31.40 | 62,200 | — | — |
| 2003-06-19 | $18.63 | $31.40 | 67,000 | — | — |
| 2003-06-18 | $18.98 | $32.00 | 29,600 | — | — |
| 2003-06-17 | $19.00 | $32.03 | 24,200 | — | — |
| 2003-06-16 | $19.00 | $32.03 | 41,600 | — | — |
| 2003-06-13 | $18.56 | $31.29 | 17,600 | — | — |
| 2003-06-12 | $18.62 | $31.38 | 54,200 | — | — |
| 2003-06-11 | $18.82 | $31.48 | 38,600 | — | — |
| 2003-06-10 | $18.75 | $31.36 | 41,800 | — | — |
| 2003-06-09 | $18.62 | $31.14 | 59,200 | — | — |
| 2003-06-06 | $18.96 | $31.72 | 41,000 | — | — |
| 2003-06-05 | $19.25 | $32.20 | 15,600 | — | — |
| 2003-06-04 | $19.11 | $31.96 | 32,000 | — | — |
| 2003-06-03 | $18.66 | $31.21 | 52,000 | — | — |
| 2003-06-02 | $18.96 | $31.71 | 50,400 | — | — |
| 2003-05-30 | $19.25 | $32.21 | 103,800 | — | — |
| 2003-05-29 | $18.50 | $30.96 | 50,400 | — | — |
| 2003-05-28 | $18.47 | $30.89 | 30,000 | — | — |
| 2003-05-27 | $18.46 | $30.88 | 46,000 | — | — |
| 2003-05-23 | $17.97 | $30.06 | 24,400 | — | — |
| 2003-05-22 | $17.90 | $29.94 | 41,400 | — | — |
| 2003-05-21 | $17.68 | $29.58 | 29,400 | — | — |
| 2003-05-20 | $17.37 | $29.05 | 24,000 | — | — |
| 2003-05-19 | $17.54 | $29.34 | 40,600 | — | — |
| 2003-05-16 | $18.03 | $30.16 | 61,000 | — | — |
| 2003-05-15 | $18.53 | $30.99 | 143,800 | — | — |
| 2003-05-14 | $18.66 | $31.21 | 132,000 | — | — |
| 2003-05-13 | $18.44 | $30.85 | 41,400 | — | — |
| 2003-05-12 | $18.17 | $30.39 | 43,800 | — | — |
| 2003-05-09 | $17.83 | $29.82 | 44,800 | — | — |
| 2003-05-08 | $17.75 | $29.68 | 19,000 | — | — |
| 2003-05-07 | $17.81 | $29.78 | 30,200 | — | — |
| 2003-05-06 | $17.98 | $30.07 | 35,800 | — | — |
| 2003-05-05 | $17.80 | $29.78 | 42,000 | — | — |
| 2003-05-02 | $17.67 | $29.55 | 82,600 | — | — |
| 2003-05-01 | $17.40 | $29.11 | 81,200 | — | — |
| 2003-04-30 | $17.33 | $28.98 | 55,400 | — | — |
| 2003-04-29 | $17.30 | $28.94 | 36,600 | — | — |
| 2003-04-28 | $17.50 | $29.27 | 58,400 | — | — |
| 2003-04-25 | $17.40 | $29.11 | 79,400 | — | — |
| 2003-04-24 | $17.43 | $29.16 | 37,600 | — | — |
| 2003-04-23 | $17.50 | $29.28 | 59,600 | — | — |
| 2003-04-22 | $17.35 | $29.02 | 75,600 | — | — |
| 2003-04-21 | $17.00 | $28.44 | 83,600 | — | — |
| 2003-04-17 | $16.84 | $28.17 | 25,800 | — | — |
| 2003-04-16 | $16.63 | $27.81 | 51,400 | — | — |
| 2003-04-15 | $16.73 | $27.99 | 82,200 | — | — |
| 2003-04-14 | $16.50 | $27.61 | 24,800 | — | — |
| 2003-04-11 | $16.25 | $27.18 | 33,800 | — | — |
| 2003-04-10 | $16.25 | $27.18 | 24,200 | — | — |
| 2003-04-09 | $16.06 | $26.87 | 19,000 | — | — |
| 2003-04-08 | $16.17 | $27.05 | 20,000 | — | — |
| 2003-04-07 | $16.05 | $26.85 | 48,200 | — | — |
| 2003-04-04 | $16.15 | $27.02 | 33,200 | — | — |
| 2003-04-03 | $16.03 | $26.81 | 62,200 | — | — |
| 2003-04-02 | $16.06 | $26.86 | 65,000 | — | — |
| 2003-04-01 | $15.81 | $26.44 | 52,000 | — | — |
| 2003-03-31 | $15.72 | $26.29 | 39,200 | — | — |
| 2003-03-28 | $15.98 | $26.72 | 60,400 | — | — |
| 2003-03-27 | $15.68 | $26.23 | 23,400 | — | — |
| 2003-03-26 | $15.60 | $26.09 | 49,800 | — | — |
| 2003-03-25 | $15.95 | $26.68 | 30,200 | — | — |
| 2003-03-24 | $15.93 | $26.64 | 27,400 | — | — |
| 2003-03-21 | $16.04 | $26.83 | 51,600 | — | — |
| 2003-03-20 | $16.05 | $26.84 | 36,600 | — | — |
| 2003-03-19 | $16.05 | $26.84 | 39,600 | — | — |
| 2003-03-18 | $16.05 | $26.84 | 48,600 | — | — |
| 2003-03-17 | $16.12 | $26.96 | 53,800 | — | — |
| 2003-03-14 | $16.00 | $26.76 | 62,600 | — | — |
| 2003-03-13 | $15.93 | $26.64 | 32,800 | — | — |
| 2003-03-12 | $15.92 | $26.63 | 24,200 | — | — |
| 2003-03-11 | $16.22 | $26.89 | 22,800 | — | — |
| 2003-03-10 | $16.37 | $27.13 | 39,200 | — | — |
| 2003-03-07 | $16.40 | $27.19 | 20,600 | — | — |
| 2003-03-06 | $16.45 | $27.26 | 37,600 | — | — |
| 2003-03-05 | $16.50 | $27.35 | 49,000 | — | — |
| 2003-03-04 | $16.41 | $27.20 | 37,200 | — | — |
| 2003-03-03 | $16.40 | $27.19 | 35,600 | — | — |
| 2003-02-28 | $16.34 | $27.10 | 22,600 | — | — |
| 2003-02-27 | $16.41 | $27.20 | 57,000 | — | — |
| 2003-02-26 | $16.40 | $27.19 | 44,200 | — | — |
| 2003-02-25 | $16.33 | $27.06 | 37,200 | — | — |
| 2003-02-24 | $16.34 | $27.09 | 60,600 | — | — |
| 2003-02-21 | $16.39 | $27.16 | 36,000 | — | — |
| 2003-02-20 | $16.40 | $27.19 | 28,800 | — | — |
| 2003-02-19 | $16.22 | $26.89 | 19,600 | — | — |
| 2003-02-18 | $16.01 | $26.54 | 20,800 | — | — |
| 2003-02-14 | $16.00 | $26.52 | 18,200 | — | — |
| 2003-02-13 | $15.96 | $26.46 | 50,000 | — | — |
| 2003-02-12 | $15.61 | $25.88 | 24,200 | — | — |
| 2003-02-11 | $15.55 | $25.78 | 59,000 | — | — |
| 2003-02-10 | $15.63 | $25.91 | 41,800 | — | — |
| 2003-02-07 | $15.58 | $25.83 | 46,600 | — | — |
| 2003-02-06 | $15.73 | $26.07 | 56,400 | — | — |
| 2003-02-05 | $15.96 | $26.45 | 22,400 | — | — |
| 2003-02-04 | $16.23 | $26.90 | 31,800 | — | — |
| 2003-02-03 | $16.09 | $26.67 | 23,600 | — | — |
| 2003-01-31 | $16.29 | $27.00 | 25,200 | — | — |
| 2003-01-30 | $16.25 | $26.93 | 50,000 | — | — |
| 2003-01-29 | $16.24 | $26.92 | 51,600 | — | — |
| 2003-01-28 | $16.40 | $27.18 | 28,000 | — | — |
| 2003-01-27 | $16.27 | $26.97 | 46,600 | — | — |
| 2003-01-24 | $16.03 | $26.57 | 56,200 | — | — |
| 2003-01-23 | $16.58 | $27.48 | 17,000 | — | — |
| 2003-01-22 | $16.53 | $27.40 | 26,000 | — | — |
| 2003-01-21 | $16.71 | $27.69 | 37,200 | — | — |
| 2003-01-17 | $17.08 | $28.31 | 18,400 | — | — |
| 2003-01-16 | $16.98 | $28.15 | 43,600 | — | — |
| 2003-01-15 | $17.00 | $28.18 | 46,400 | — | — |
| 2003-01-14 | $16.91 | $28.03 | 41,000 | — | — |
| 2003-01-13 | $16.76 | $27.79 | 36,200 | — | — |
| 2003-01-10 | $16.53 | $27.40 | 49,800 | — | — |
| 2003-01-09 | $16.42 | $27.22 | 28,400 | — | — |
| 2003-01-08 | $16.26 | $26.96 | 30,400 | — | — |
| 2003-01-07 | $16.43 | $27.25 | 39,600 | — | — |
| 2003-01-06 | $16.35 | $27.11 | 36,400 | — | — |
| 2003-01-03 | $15.95 | $26.44 | 55,200 | — | — |
| 2003-01-02 | $15.97 | $26.48 | 45,600 | — | — |