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
- 1986-11-24 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 | $21.87 | $23.53 | 742,800 | — | — |
| 2003-12-30 | $21.80 | $23.46 | 648,700 | — | — |
| 2003-12-29 | $21.65 | $23.30 | 825,300 | — | — |
| 2003-12-26 | $21.56 | $23.20 | 259,100 | — | — |
| 2003-12-24 | $21.55 | $23.19 | 213,700 | — | — |
| 2003-12-23 | $21.59 | $23.23 | 809,700 | — | — |
| 2003-12-22 | $21.66 | $23.31 | 1,071,900 | — | — |
| 2003-12-19 | $21.78 | $23.44 | 1,467,900 | — | — |
| 2003-12-18 | $21.65 | $23.30 | 1,664,600 | — | — |
| 2003-12-17 | $21.89 | $23.55 | 1,287,300 | — | — |
| 2003-12-16 | $22.01 | $23.68 | 1,578,400 | — | — |
| 2003-12-15 | $22.07 | $23.75 | 1,830,500 | — | — |
| 2003-12-12 | $21.86 | $23.52 | 1,154,300 | — | — |
| 2003-12-11 | $21.82 | $23.48 | 1,529,800 | — | — |
| 2003-12-10 | $21.30 | $22.92 | 818,400 | — | — |
| 2003-12-09 | $21.28 | $22.90 | 736,800 | — | — |
| 2003-12-08 | $21.38 | $23.01 | 1,094,000 | — | — |
| 2003-12-05 | $21.08 | $22.68 | 1,232,700 | — | — |
| 2003-12-04 | $20.80 | $22.38 | 938,000 | — | — |
| 2003-12-03 | $20.69 | $22.26 | 712,100 | — | — |
| 2003-12-02 | $20.84 | $22.38 | 868,600 | — | — |
| 2003-12-01 | $20.79 | $22.33 | 652,400 | — | — |
| 2003-11-28 | $20.65 | $22.18 | 244,600 | — | — |
| 2003-11-26 | $20.67 | $22.20 | 411,200 | — | — |
| 2003-11-25 | $20.62 | $22.15 | 557,000 | — | — |
| 2003-11-24 | $20.62 | $22.15 | 865,200 | — | — |
| 2003-11-21 | $20.46 | $21.97 | 1,307,700 | — | — |
| 2003-11-20 | $20.32 | $21.82 | 701,100 | — | — |
| 2003-11-19 | $20.47 | $21.98 | 583,100 | — | — |
| 2003-11-18 | $20.49 | $22.01 | 1,196,000 | — | — |
| 2003-11-17 | $20.31 | $21.81 | 878,800 | — | — |
| 2003-11-14 | $20.20 | $21.69 | 1,690,400 | — | — |
| 2003-11-13 | $20.21 | $21.70 | 800,800 | — | — |
| 2003-11-12 | $20.28 | $21.78 | 1,120,800 | — | — |
| 2003-11-11 | $20.36 | $21.87 | 933,300 | — | — |
| 2003-11-10 | $20.33 | $21.83 | 724,200 | — | — |
| 2003-11-07 | $20.30 | $21.80 | 981,900 | — | — |
| 2003-11-06 | $20.47 | $21.98 | 1,198,900 | — | — |
| 2003-11-05 | $20.09 | $21.58 | 514,200 | — | — |
| 2003-11-04 | $20.19 | $21.68 | 1,111,200 | — | — |
| 2003-11-03 | $20.50 | $22.02 | 1,454,700 | — | — |
| 2003-10-31 | $20.16 | $21.65 | 745,300 | — | — |
| 2003-10-30 | $20.02 | $21.50 | 1,095,400 | — | — |
| 2003-10-29 | $20.04 | $21.52 | 979,200 | — | — |
| 2003-10-28 | $20.14 | $21.63 | 1,405,700 | — | — |
| 2003-10-27 | $20.04 | $21.52 | 799,500 | — | — |
| 2003-10-24 | $20.19 | $21.68 | 746,500 | — | — |
| 2003-10-23 | $20.19 | $21.68 | 691,600 | — | — |
| 2003-10-22 | $20.18 | $21.67 | 1,206,300 | — | — |
| 2003-10-21 | $20.46 | $21.97 | 1,138,700 | — | — |
| 2003-10-20 | $20.30 | $21.80 | 1,612,900 | — | — |
| 2003-10-17 | $19.96 | $21.44 | 1,499,500 | — | — |
| 2003-10-16 | $19.94 | $21.41 | 2,949,000 | — | — |
| 2003-10-15 | $20.05 | $21.53 | 4,276,900 | — | — |
| 2003-10-14 | $19.70 | $21.16 | 1,170,400 | — | — |
| 2003-10-13 | $19.79 | $21.25 | 671,500 | — | — |
| 2003-10-10 | $19.64 | $21.09 | 512,400 | — | — |
| 2003-10-09 | $19.67 | $21.12 | 669,100 | — | — |
| 2003-10-08 | $19.75 | $21.21 | 569,200 | — | — |
| 2003-10-07 | $19.76 | $21.22 | 588,400 | — | — |
| 2003-10-06 | $19.83 | $21.30 | 801,900 | — | — |
| 2003-10-03 | $19.68 | $21.14 | 1,223,900 | — | — |
| 2003-10-02 | $19.49 | $20.93 | 762,200 | — | — |
| 2003-10-01 | $19.52 | $20.96 | 1,966,000 | — | — |
| 2003-09-30 | $19.06 | $20.47 | 1,120,600 | — | — |
| 2003-09-29 | $19.02 | $20.43 | 600,000 | — | — |
| 2003-09-26 | $18.95 | $20.35 | 916,200 | — | — |
| 2003-09-25 | $19.38 | $20.81 | 891,100 | — | — |
| 2003-09-24 | $19.25 | $20.67 | 1,126,600 | — | — |
| 2003-09-23 | $19.43 | $20.87 | 1,259,100 | — | — |
| 2003-09-22 | $19.20 | $20.62 | 1,311,400 | — | — |
| 2003-09-19 | $19.04 | $20.45 | 1,345,400 | — | — |
| 2003-09-18 | $18.88 | $20.28 | 1,757,200 | — | — |
| 2003-09-17 | $19.04 | $20.45 | 2,903,800 | — | — |
| 2003-09-16 | $18.52 | $19.85 | 1,214,000 | — | — |
| 2003-09-15 | $18.60 | $19.93 | 988,400 | — | — |
| 2003-09-12 | $18.71 | $20.05 | 1,383,400 | — | — |
| 2003-09-11 | $18.81 | $20.16 | 2,335,800 | — | — |
| 2003-09-10 | $18.80 | $20.15 | 1,683,400 | — | — |
| 2003-09-09 | $18.62 | $19.95 | 862,300 | — | — |
| 2003-09-08 | $18.70 | $20.04 | 1,231,000 | — | — |
| 2003-09-05 | $18.93 | $20.29 | 1,798,800 | — | — |
| 2003-09-04 | $18.85 | $20.20 | 2,076,100 | — | — |
| 2003-09-03 | $18.40 | $19.72 | 2,430,700 | — | — |
| 2003-09-02 | $18.71 | $20.05 | 1,362,500 | — | — |
| 2003-08-29 | $18.49 | $19.81 | 752,700 | — | — |
| 2003-08-28 | $18.32 | $19.63 | 841,500 | — | — |
| 2003-08-27 | $18.27 | $19.58 | 887,300 | — | — |
| 2003-08-26 | $18.16 | $19.46 | 1,480,400 | — | — |
| 2003-08-25 | $18.20 | $19.50 | 1,370,700 | — | — |
| 2003-08-22 | $18.29 | $19.60 | 1,203,300 | — | — |
| 2003-08-21 | $18.35 | $19.66 | 1,413,900 | — | — |
| 2003-08-20 | $18.09 | $19.39 | 1,112,600 | — | — |
| 2003-08-19 | $18.35 | $19.66 | 1,211,000 | — | — |
| 2003-08-18 | $18.15 | $19.45 | 1,024,600 | — | — |
| 2003-08-15 | $18.28 | $19.59 | 1,218,500 | — | — |
| 2003-08-14 | $18.06 | $19.35 | 3,173,400 | — | — |
| 2003-08-13 | $17.52 | $18.78 | 3,675,000 | — | — |
| 2003-08-12 | $17.48 | $18.73 | 978,400 | — | — |
| 2003-08-11 | $17.39 | $18.64 | 767,700 | — | — |
| 2003-08-08 | $17.47 | $18.72 | 1,014,000 | — | — |
| 2003-08-07 | $17.66 | $18.93 | 1,955,000 | — | — |
| 2003-08-06 | $17.14 | $18.37 | 1,067,500 | — | — |
| 2003-08-05 | $17.08 | $18.30 | 1,092,400 | — | — |
| 2003-08-04 | $17.21 | $18.44 | 1,086,300 | — | — |
| 2003-08-01 | $17.40 | $18.65 | 1,917,700 | — | — |
| 2003-07-31 | $17.05 | $18.27 | 1,596,200 | — | — |
| 2003-07-30 | $17.18 | $18.41 | 1,020,600 | — | — |
| 2003-07-29 | $17.30 | $18.54 | 1,530,200 | — | — |
| 2003-07-28 | $17.73 | $19.00 | 909,800 | — | — |
| 2003-07-25 | $17.85 | $19.13 | 803,300 | — | — |
| 2003-07-24 | $17.58 | $18.84 | 1,230,500 | — | — |
| 2003-07-23 | $17.59 | $18.85 | 1,188,100 | — | — |
| 2003-07-22 | $17.48 | $18.73 | 1,333,400 | — | — |
| 2003-07-21 | $17.30 | $18.54 | 1,525,800 | — | — |
| 2003-07-18 | $17.48 | $18.73 | 1,686,400 | — | — |
| 2003-07-17 | $17.28 | $18.52 | 2,814,800 | — | — |
| 2003-07-16 | $18.00 | $19.29 | 5,832,300 | — | — |
| 2003-07-15 | $19.60 | $21.00 | 2,228,600 | — | — |
| 2003-07-14 | $19.26 | $20.64 | 1,727,700 | — | — |
| 2003-07-11 | $19.24 | $20.62 | 1,104,800 | — | — |
| 2003-07-10 | $18.84 | $20.19 | 834,500 | — | — |
| 2003-07-09 | $18.97 | $20.33 | 2,613,000 | — | — |
| 2003-07-08 | $18.75 | $20.09 | 5,571,000 | — | — |
| 2003-07-07 | $18.00 | $19.29 | 1,936,700 | — | — |
| 2003-07-03 | $18.14 | $19.44 | 1,046,500 | — | — |
| 2003-07-02 | $18.35 | $19.66 | 1,628,000 | — | — |
| 2003-07-01 | $18.75 | $20.09 | 1,551,700 | — | — |
| 2003-06-30 | $18.15 | $19.45 | 2,089,800 | — | — |
| 2003-06-27 | $18.68 | $20.02 | 882,400 | — | — |
| 2003-06-26 | $18.83 | $20.18 | 682,300 | — | — |
| 2003-06-25 | $18.79 | $20.14 | 952,000 | — | — |
| 2003-06-24 | $19.19 | $20.56 | 631,600 | — | — |
| 2003-06-23 | $19.06 | $20.43 | 548,000 | — | — |
| 2003-06-20 | $19.39 | $20.78 | 1,372,400 | — | — |
| 2003-06-19 | $19.47 | $20.86 | 723,000 | — | — |
| 2003-06-18 | $19.64 | $21.05 | 601,500 | — | — |
| 2003-06-17 | $19.40 | $20.75 | 1,466,200 | — | — |
| 2003-06-16 | $19.84 | $21.22 | 741,200 | — | — |
| 2003-06-13 | $19.81 | $21.19 | 1,009,900 | — | — |
| 2003-06-12 | $19.97 | $21.36 | 2,163,700 | — | — |
| 2003-06-11 | $18.88 | $20.19 | 875,300 | — | — |
| 2003-06-10 | $18.82 | $20.13 | 767,300 | — | — |
| 2003-06-09 | $19.05 | $20.37 | 1,094,000 | — | — |
| 2003-06-06 | $19.27 | $20.61 | 1,632,200 | — | — |
| 2003-06-05 | $18.93 | $20.24 | 954,700 | — | — |
| 2003-06-04 | $18.88 | $20.19 | 968,300 | — | — |
| 2003-06-03 | $18.75 | $20.05 | 2,239,300 | — | — |
| 2003-06-02 | $18.92 | $20.23 | 1,913,200 | — | — |
| 2003-05-30 | $18.75 | $20.05 | 2,189,300 | — | — |
| 2003-05-29 | $19.12 | $20.45 | 2,687,600 | — | — |
| 2003-05-28 | $18.61 | $19.90 | 1,463,100 | — | — |
| 2003-05-27 | $18.53 | $19.82 | 1,770,100 | — | — |
| 2003-05-23 | $18.68 | $19.98 | 969,100 | — | — |
| 2003-05-22 | $19.01 | $20.33 | 718,400 | — | — |
| 2003-05-21 | $19.03 | $20.35 | 2,543,400 | — | — |
| 2003-05-20 | $18.97 | $20.29 | 962,700 | — | — |
| 2003-05-19 | $19.00 | $20.32 | 770,200 | — | — |
| 2003-05-16 | $19.26 | $20.60 | 1,148,300 | — | — |
| 2003-05-15 | $19.35 | $20.69 | 1,539,700 | — | — |
| 2003-05-14 | $19.43 | $20.78 | 764,300 | — | — |
| 2003-05-13 | $19.53 | $20.89 | 644,100 | — | — |
| 2003-05-12 | $19.53 | $20.89 | 1,244,000 | — | — |
| 2003-05-09 | $19.77 | $21.14 | 1,871,200 | — | — |
| 2003-05-08 | $18.91 | $20.22 | 1,509,800 | — | — |
| 2003-05-07 | $19.30 | $20.64 | 1,481,500 | — | — |
| 2003-05-06 | $19.19 | $20.52 | 2,365,800 | — | — |
| 2003-05-05 | $19.11 | $20.44 | 911,500 | — | — |
| 2003-05-02 | $19.27 | $20.61 | 997,600 | — | — |
| 2003-05-01 | $19.40 | $20.75 | 569,500 | — | — |
| 2003-04-30 | $19.49 | $20.84 | 861,200 | — | — |
| 2003-04-29 | $19.75 | $21.12 | 648,300 | — | — |
| 2003-04-28 | $19.57 | $20.93 | 612,400 | — | — |
| 2003-04-25 | $19.20 | $20.53 | 831,300 | — | — |
| 2003-04-24 | $19.46 | $20.81 | 648,400 | — | — |
| 2003-04-23 | $19.48 | $20.83 | 1,210,900 | — | — |
| 2003-04-22 | $20.14 | $21.54 | 917,800 | — | — |
| 2003-04-21 | $19.73 | $21.10 | 598,600 | — | — |
| 2003-04-17 | $19.85 | $21.23 | 1,111,200 | — | — |
| 2003-04-16 | $19.86 | $21.24 | 1,351,800 | — | — |
| 2003-04-15 | $20.35 | $21.76 | 1,165,800 | — | — |
| 2003-04-14 | $19.96 | $21.35 | 770,600 | — | — |
| 2003-04-11 | $19.55 | $20.91 | 545,700 | — | — |
| 2003-04-10 | $19.69 | $21.06 | 863,700 | — | — |
| 2003-04-09 | $19.75 | $21.12 | 1,157,400 | — | — |
| 2003-04-08 | $19.86 | $21.24 | 860,600 | — | — |
| 2003-04-07 | $19.63 | $20.99 | 1,173,000 | — | — |
| 2003-04-04 | $19.87 | $21.25 | 945,100 | — | — |
| 2003-04-03 | $19.77 | $21.14 | 1,144,900 | — | — |
| 2003-04-02 | $19.91 | $21.29 | 2,656,600 | — | — |
| 2003-04-01 | $18.58 | $19.87 | 1,141,900 | — | — |
| 2003-03-31 | $18.69 | $19.99 | 2,089,000 | — | — |
| 2003-03-28 | $18.97 | $20.29 | 922,000 | — | — |
| 2003-03-27 | $19.16 | $20.49 | 1,298,600 | — | — |
| 2003-03-26 | $19.40 | $20.75 | 720,700 | — | — |
| 2003-03-25 | $19.77 | $21.14 | 822,600 | — | — |
| 2003-03-24 | $19.61 | $20.97 | 889,900 | — | — |
| 2003-03-21 | $20.25 | $21.66 | 904,600 | — | — |
| 2003-03-20 | $19.59 | $20.95 | 897,200 | — | — |
| 2003-03-19 | $19.88 | $21.26 | 858,400 | — | — |
| 2003-03-18 | $19.38 | $20.73 | 958,000 | — | — |
| 2003-03-17 | $19.48 | $20.79 | 1,305,000 | — | — |
| 2003-03-14 | $19.04 | $20.32 | 1,354,900 | — | — |
| 2003-03-13 | $19.23 | $20.52 | 1,407,000 | — | — |
| 2003-03-12 | $18.65 | $19.90 | 1,073,300 | — | — |
| 2003-03-11 | $18.47 | $19.71 | 827,700 | — | — |
| 2003-03-10 | $18.31 | $19.54 | 956,700 | — | — |
| 2003-03-07 | $18.35 | $19.58 | 1,306,800 | — | — |
| 2003-03-06 | $18.10 | $19.32 | 2,785,800 | — | — |
| 2003-03-05 | $18.25 | $19.48 | 3,340,800 | — | — |
| 2003-03-04 | $19.11 | $20.39 | 1,552,100 | — | — |
| 2003-03-03 | $19.72 | $21.05 | 1,068,400 | — | — |
| 2003-02-28 | $20.18 | $21.54 | 590,800 | — | — |
| 2003-02-27 | $20.39 | $21.76 | 961,200 | — | — |
| 2003-02-26 | $19.96 | $21.30 | 958,400 | — | — |
| 2003-02-25 | $20.48 | $21.86 | 996,100 | — | — |
| 2003-02-24 | $20.51 | $21.89 | 1,079,300 | — | — |
| 2003-02-21 | $21.00 | $22.41 | 887,500 | — | — |
| 2003-02-20 | $20.95 | $22.36 | 1,226,200 | — | — |
| 2003-02-19 | $21.05 | $22.47 | 677,400 | — | — |
| 2003-02-18 | $20.98 | $22.39 | 773,400 | — | — |
| 2003-02-14 | $20.98 | $22.39 | 1,079,000 | — | — |
| 2003-02-13 | $20.59 | $21.97 | 1,325,000 | — | — |
| 2003-02-12 | $20.50 | $21.88 | 1,255,700 | — | — |
| 2003-02-11 | $20.81 | $22.21 | 920,400 | — | — |
| 2003-02-10 | $20.95 | $22.36 | 1,024,600 | — | — |
| 2003-02-07 | $20.95 | $22.36 | 910,600 | — | — |
| 2003-02-06 | $21.17 | $22.59 | 1,410,400 | — | — |
| 2003-02-05 | $21.61 | $23.06 | 728,700 | — | — |
| 2003-02-04 | $21.80 | $23.27 | 914,300 | — | — |
| 2003-02-03 | $21.90 | $23.37 | 938,400 | — | — |
| 2003-01-31 | $22.03 | $23.51 | 1,702,800 | — | — |
| 2003-01-30 | $21.68 | $23.14 | 618,100 | — | — |
| 2003-01-29 | $22.03 | $23.51 | 817,400 | — | — |
| 2003-01-28 | $21.76 | $23.22 | 843,400 | — | — |
| 2003-01-27 | $21.78 | $23.24 | 787,500 | — | — |
| 2003-01-24 | $22.15 | $23.64 | 671,200 | — | — |
| 2003-01-23 | $22.83 | $24.37 | 847,300 | — | — |
| 2003-01-22 | $22.71 | $24.24 | 795,300 | — | — |
| 2003-01-21 | $22.74 | $24.27 | 888,700 | — | — |
| 2003-01-17 | $23.02 | $24.57 | 731,100 | — | — |
| 2003-01-16 | $23.00 | $24.55 | 488,000 | — | — |
| 2003-01-15 | $22.49 | $24.00 | 687,800 | — | — |
| 2003-01-14 | $22.97 | $24.51 | 426,700 | — | — |
| 2003-01-13 | $22.76 | $24.29 | 848,300 | — | — |
| 2003-01-10 | $22.66 | $24.18 | 824,000 | — | — |
| 2003-01-09 | $22.87 | $24.41 | 1,040,300 | — | — |
| 2003-01-08 | $22.30 | $23.80 | 529,100 | — | — |
| 2003-01-07 | $22.16 | $23.65 | 1,058,400 | — | — |
| 2003-01-06 | $22.36 | $23.86 | 776,300 | — | — |
| 2003-01-03 | $22.11 | $23.60 | 952,300 | — | — |
| 2003-01-02 | $22.26 | $23.76 | 778,100 | — | — |