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
- 1991-12-31 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 | $21.00 | $60.65 | 208,400 | — | — |
| 2003-12-30 | $21.30 | $61.52 | 117,200 | — | — |
| 2003-12-29 | $21.50 | $62.10 | 125,900 | — | — |
| 2003-12-26 | $21.55 | $61.56 | 20,800 | — | — |
| 2003-12-24 | $21.50 | $61.42 | 51,100 | — | — |
| 2003-12-23 | $21.43 | $61.22 | 148,500 | — | — |
| 2003-12-22 | $21.63 | $61.79 | 74,600 | — | — |
| 2003-12-19 | $21.45 | $61.28 | 92,300 | — | — |
| 2003-12-18 | $21.39 | $61.11 | 82,000 | — | — |
| 2003-12-17 | $21.39 | $61.11 | 122,600 | — | — |
| 2003-12-16 | $21.45 | $61.28 | 60,600 | — | — |
| 2003-12-15 | $21.36 | $61.02 | 138,200 | — | — |
| 2003-12-12 | $22.14 | $63.25 | 106,900 | — | — |
| 2003-12-11 | $21.87 | $62.48 | 65,700 | — | — |
| 2003-12-10 | $21.70 | $61.99 | 141,700 | — | — |
| 2003-12-09 | $21.38 | $61.08 | 47,800 | — | — |
| 2003-12-08 | $21.34 | $60.96 | 76,900 | — | — |
| 2003-12-05 | $21.01 | $60.02 | 161,100 | — | — |
| 2003-12-04 | $21.13 | $60.36 | 167,800 | — | — |
| 2003-12-03 | $21.00 | $59.99 | 160,900 | — | — |
| 2003-12-02 | $21.20 | $60.56 | 123,500 | — | — |
| 2003-12-01 | $21.09 | $60.25 | 71,400 | — | — |
| 2003-11-28 | $20.69 | $59.11 | 18,700 | — | — |
| 2003-11-26 | $20.72 | $59.19 | 86,200 | — | — |
| 2003-11-25 | $20.73 | $59.22 | 65,600 | — | — |
| 2003-11-24 | $20.75 | $59.28 | 117,500 | — | — |
| 2003-11-21 | $20.65 | $58.99 | 108,800 | — | — |
| 2003-11-20 | $20.96 | $59.88 | 86,600 | — | — |
| 2003-11-19 | $21.01 | $60.02 | 104,900 | — | — |
| 2003-11-18 | $20.74 | $59.25 | 111,200 | — | — |
| 2003-11-17 | $20.80 | $59.42 | 136,300 | — | — |
| 2003-11-14 | $20.60 | $58.85 | 50,100 | — | — |
| 2003-11-13 | $20.40 | $58.28 | 96,000 | — | — |
| 2003-11-12 | $20.67 | $59.05 | 76,500 | — | — |
| 2003-11-11 | $20.25 | $57.85 | 92,400 | — | — |
| 2003-11-10 | $20.44 | $58.39 | 45,700 | — | — |
| 2003-11-07 | $20.42 | $58.33 | 43,000 | — | — |
| 2003-11-06 | $20.03 | $57.22 | 56,900 | — | — |
| 2003-11-05 | $20.07 | $57.33 | 54,200 | — | — |
| 2003-11-04 | $20.16 | $57.59 | 99,600 | — | — |
| 2003-11-03 | $19.89 | $56.82 | 83,000 | — | — |
| 2003-10-31 | $19.34 | $55.25 | 52,900 | — | — |
| 2003-10-30 | $19.32 | $55.19 | 127,300 | — | — |
| 2003-10-29 | $19.15 | $54.71 | 83,500 | — | — |
| 2003-10-28 | $19.13 | $54.65 | 192,100 | — | — |
| 2003-10-27 | $19.14 | $54.68 | 68,500 | — | — |
| 2003-10-24 | $18.87 | $53.91 | 70,600 | — | — |
| 2003-10-23 | $18.91 | $54.02 | 59,600 | — | — |
| 2003-10-22 | $18.75 | $53.56 | 66,100 | — | — |
| 2003-10-21 | $19.05 | $54.42 | 69,200 | — | — |
| 2003-10-20 | $18.97 | $54.19 | 59,800 | — | — |
| 2003-10-17 | $19.04 | $54.39 | 51,000 | — | — |
| 2003-10-16 | $19.27 | $55.05 | 47,300 | — | — |
| 2003-10-15 | $19.28 | $55.08 | 81,300 | — | — |
| 2003-10-14 | $19.10 | $54.56 | 85,100 | — | — |
| 2003-10-13 | $19.22 | $54.91 | 60,000 | — | — |
| 2003-10-10 | $19.35 | $55.28 | 42,300 | — | — |
| 2003-10-09 | $19.39 | $55.39 | 90,400 | — | — |
| 2003-10-08 | $19.33 | $55.22 | 68,200 | — | — |
| 2003-10-07 | $19.53 | $55.79 | 41,100 | — | — |
| 2003-10-06 | $19.52 | $55.76 | 117,200 | — | — |
| 2003-10-03 | $19.35 | $55.28 | 140,300 | — | — |
| 2003-10-02 | $19.10 | $54.56 | 77,100 | — | — |
| 2003-10-01 | $18.85 | $53.85 | 73,800 | — | — |
| 2003-09-30 | $18.51 | $52.88 | 92,600 | — | — |
| 2003-09-29 | $18.47 | $52.76 | 121,600 | — | — |
| 2003-09-26 | $18.22 | $52.05 | 41,900 | — | — |
| 2003-09-25 | $18.63 | $52.55 | 76,900 | — | — |
| 2003-09-24 | $18.64 | $52.58 | 64,800 | — | — |
| 2003-09-23 | $18.94 | $53.42 | 69,300 | — | — |
| 2003-09-22 | $18.70 | $52.75 | 52,500 | — | — |
| 2003-09-19 | $18.53 | $52.27 | 50,400 | — | — |
| 2003-09-18 | $18.50 | $52.18 | 44,300 | — | — |
| 2003-09-17 | $18.44 | $52.01 | 53,600 | — | — |
| 2003-09-16 | $18.40 | $51.90 | 64,400 | — | — |
| 2003-09-15 | $18.46 | $52.07 | 47,700 | — | — |
| 2003-09-12 | $18.59 | $52.44 | 81,300 | — | — |
| 2003-09-11 | $18.57 | $52.38 | 73,300 | — | — |
| 2003-09-10 | $18.30 | $51.62 | 105,000 | — | — |
| 2003-09-09 | $18.87 | $53.23 | 135,400 | — | — |
| 2003-09-08 | $19.20 | $54.16 | 107,000 | — | — |
| 2003-09-05 | $18.70 | $52.75 | 61,700 | — | — |
| 2003-09-04 | $18.72 | $52.80 | 101,300 | — | — |
| 2003-09-03 | $18.78 | $52.97 | 108,800 | — | — |
| 2003-09-02 | $18.78 | $52.97 | 89,600 | — | — |
| 2003-08-29 | $18.50 | $52.18 | 58,000 | — | — |
| 2003-08-28 | $18.33 | $51.70 | 68,800 | — | — |
| 2003-08-27 | $18.45 | $52.04 | 146,100 | — | — |
| 2003-08-26 | $18.15 | $51.20 | 69,800 | — | — |
| 2003-08-25 | $17.92 | $50.55 | 50,500 | — | — |
| 2003-08-22 | $18.00 | $50.77 | 85,700 | — | — |
| 2003-08-21 | $17.98 | $50.72 | 63,100 | — | — |
| 2003-08-20 | $17.97 | $50.69 | 54,500 | — | — |
| 2003-08-19 | $17.97 | $50.69 | 48,900 | — | — |
| 2003-08-18 | $17.68 | $49.87 | 69,700 | — | — |
| 2003-08-15 | $17.69 | $49.90 | 41,100 | — | — |
| 2003-08-14 | $17.78 | $50.15 | 77,700 | — | — |
| 2003-08-13 | $17.90 | $50.49 | 59,900 | — | — |
| 2003-08-12 | $18.07 | $50.97 | 54,100 | — | — |
| 2003-08-11 | $17.99 | $50.74 | 231,400 | — | — |
| 2003-08-08 | $17.86 | $50.38 | 38,400 | — | — |
| 2003-08-07 | $17.86 | $50.38 | 59,600 | — | — |
| 2003-08-06 | $17.60 | $49.64 | 68,500 | — | — |
| 2003-08-05 | $17.46 | $49.25 | 66,000 | — | — |
| 2003-08-04 | $17.85 | $50.35 | 88,300 | — | — |
| 2003-08-01 | $18.11 | $51.08 | 332,300 | — | — |
| 2003-07-31 | $18.14 | $51.17 | 104,000 | — | — |
| 2003-07-30 | $18.24 | $51.45 | 171,300 | — | — |
| 2003-07-29 | $17.88 | $50.43 | 69,700 | — | — |
| 2003-07-28 | $17.80 | $50.21 | 50,200 | — | — |
| 2003-07-25 | $17.78 | $50.15 | 68,200 | — | — |
| 2003-07-24 | $17.69 | $49.90 | 83,100 | — | — |
| 2003-07-23 | $17.66 | $49.81 | 37,200 | — | — |
| 2003-07-22 | $17.64 | $49.76 | 88,400 | — | — |
| 2003-07-21 | $17.43 | $49.16 | 66,800 | — | — |
| 2003-07-18 | $17.65 | $49.79 | 129,100 | — | — |
| 2003-07-17 | $17.40 | $49.08 | 116,900 | — | — |
| 2003-07-16 | $17.75 | $50.07 | 52,900 | — | — |
| 2003-07-15 | $17.68 | $49.87 | 197,400 | — | — |
| 2003-07-14 | $17.50 | $49.36 | 167,700 | — | — |
| 2003-07-11 | $17.50 | $49.36 | 154,900 | — | — |
| 2003-07-10 | $17.60 | $49.64 | 174,800 | — | — |
| 2003-07-09 | $17.75 | $50.07 | 167,200 | — | — |
| 2003-07-08 | $17.96 | $50.66 | 110,900 | — | — |
| 2003-07-07 | $17.69 | $49.90 | 160,000 | — | — |
| 2003-07-03 | $17.55 | $49.50 | 108,300 | — | — |
| 2003-07-02 | $17.60 | $49.64 | 259,000 | — | — |
| 2003-07-01 | $17.25 | $48.66 | 303,600 | — | — |
| 2003-06-30 | $16.93 | $47.75 | 277,500 | — | — |
| 2003-06-27 | $16.82 | $47.44 | 62,500 | — | — |
| 2003-06-26 | $16.62 | $46.88 | 80,500 | — | — |
| 2003-06-25 | $16.65 | $46.34 | 106,100 | — | — |
| 2003-06-24 | $16.77 | $46.68 | 111,500 | — | — |
| 2003-06-23 | $16.66 | $46.37 | 104,700 | — | — |
| 2003-06-20 | $16.78 | $46.71 | 51,000 | — | — |
| 2003-06-19 | $16.79 | $46.73 | 90,300 | — | — |
| 2003-06-18 | $16.69 | $46.46 | 70,100 | — | — |
| 2003-06-17 | $16.79 | $46.73 | 109,700 | — | — |
| 2003-06-16 | $16.78 | $46.71 | 146,500 | — | — |
| 2003-06-13 | $16.53 | $46.01 | 359,200 | — | — |
| 2003-06-12 | $16.80 | $46.76 | 200,600 | — | — |
| 2003-06-11 | $16.70 | $46.48 | 90,400 | — | — |
| 2003-06-10 | $16.50 | $45.93 | 113,900 | — | — |
| 2003-06-09 | $16.26 | $45.26 | 56,200 | — | — |
| 2003-06-06 | $16.45 | $45.79 | 72,000 | — | — |
| 2003-06-05 | $16.25 | $45.23 | 130,100 | — | — |
| 2003-06-04 | $16.23 | $45.17 | 97,600 | — | — |
| 2003-06-03 | $16.00 | $44.53 | 154,100 | — | — |
| 2003-06-02 | $15.80 | $43.98 | 77,100 | — | — |
| 2003-05-30 | $15.88 | $44.20 | 208,900 | — | — |
| 2003-05-29 | $15.60 | $43.42 | 123,900 | — | — |
| 2003-05-28 | $15.66 | $43.59 | 109,000 | — | — |
| 2003-05-27 | $15.85 | $44.12 | 107,000 | — | — |
| 2003-05-23 | $15.90 | $44.26 | 175,000 | — | — |
| 2003-05-22 | $15.95 | $44.40 | 117,800 | — | — |
| 2003-05-21 | $15.90 | $44.26 | 739,800 | — | — |
| 2003-05-20 | $15.96 | $44.42 | 83,400 | — | — |
| 2003-05-19 | $16.11 | $44.84 | 40,400 | — | — |
| 2003-05-16 | $16.18 | $45.04 | 34,100 | — | — |
| 2003-05-15 | $16.20 | $45.09 | 69,800 | — | — |
| 2003-05-14 | $16.14 | $44.92 | 139,800 | — | — |
| 2003-05-13 | $16.28 | $45.31 | 85,200 | — | — |
| 2003-05-12 | $16.29 | $45.34 | 28,800 | — | — |
| 2003-05-09 | $16.06 | $44.70 | 49,600 | — | — |
| 2003-05-08 | $16.00 | $44.53 | 80,300 | — | — |
| 2003-05-07 | $15.96 | $44.42 | 34,200 | — | — |
| 2003-05-06 | $16.01 | $44.56 | 65,200 | — | — |
| 2003-05-05 | $15.98 | $44.48 | 88,800 | — | — |
| 2003-05-02 | $15.76 | $43.87 | 116,700 | — | — |
| 2003-05-01 | $15.59 | $43.39 | 96,800 | — | — |
| 2003-04-30 | $15.25 | $42.45 | 214,500 | — | — |
| 2003-04-29 | $15.06 | $41.92 | 94,400 | — | — |
| 2003-04-28 | $15.03 | $41.83 | 166,100 | — | — |
| 2003-04-25 | $14.95 | $41.61 | 262,000 | — | — |
| 2003-04-24 | $15.16 | $42.20 | 112,600 | — | — |
| 2003-04-23 | $15.45 | $43.00 | 199,100 | — | — |
| 2003-04-22 | $15.49 | $43.12 | 85,600 | — | — |
| 2003-04-21 | $15.45 | $43.00 | 45,600 | — | — |
| 2003-04-17 | $15.48 | $43.09 | 48,300 | — | — |
| 2003-04-16 | $15.50 | $43.14 | 101,500 | — | — |
| 2003-04-15 | $15.51 | $43.17 | 108,000 | — | — |
| 2003-04-14 | $15.39 | $42.84 | 49,300 | — | — |
| 2003-04-11 | $15.22 | $42.36 | 53,500 | — | — |
| 2003-04-10 | $15.12 | $42.09 | 128,400 | — | — |
| 2003-04-09 | $15.13 | $42.11 | 335,600 | — | — |
| 2003-04-08 | $15.28 | $42.53 | 46,800 | — | — |
| 2003-04-07 | $15.31 | $42.61 | 86,900 | — | — |
| 2003-04-04 | $15.10 | $42.03 | 39,200 | — | — |
| 2003-04-03 | $15.15 | $42.17 | 71,400 | — | — |
| 2003-04-02 | $15.18 | $42.25 | 119,800 | — | — |
| 2003-04-01 | $15.20 | $42.31 | 71,300 | — | — |
| 2003-03-31 | $14.90 | $41.47 | 101,200 | — | — |
| 2003-03-28 | $14.66 | $40.80 | 83,700 | — | — |
| 2003-03-27 | $14.64 | $40.75 | 36,500 | — | — |
| 2003-03-26 | $14.90 | $40.86 | 89,300 | — | — |
| 2003-03-25 | $14.96 | $41.03 | 78,100 | — | — |
| 2003-03-24 | $14.65 | $40.17 | 47,600 | — | — |
| 2003-03-21 | $14.96 | $41.03 | 81,500 | — | — |
| 2003-03-20 | $14.55 | $39.90 | 82,600 | — | — |
| 2003-03-19 | $14.46 | $39.65 | 73,600 | — | — |
| 2003-03-18 | $14.20 | $38.94 | 45,700 | — | — |
| 2003-03-17 | $14.22 | $39.00 | 48,400 | — | — |
| 2003-03-14 | $14.05 | $38.53 | 39,400 | — | — |
| 2003-03-13 | $13.95 | $38.26 | 30,300 | — | — |
| 2003-03-12 | $13.71 | $37.60 | 30,000 | — | — |
| 2003-03-11 | $13.73 | $37.65 | 41,700 | — | — |
| 2003-03-10 | $13.82 | $37.90 | 63,700 | — | — |
| 2003-03-07 | $13.84 | $37.95 | 75,100 | — | — |
| 2003-03-06 | $13.85 | $37.98 | 250,000 | — | — |
| 2003-03-05 | $13.85 | $37.98 | 196,000 | — | — |
| 2003-03-04 | $14.00 | $38.39 | 83,600 | — | — |
| 2003-03-03 | $13.95 | $38.26 | 189,900 | — | — |
| 2003-02-28 | $14.03 | $38.47 | 118,600 | — | — |
| 2003-02-27 | $13.95 | $38.26 | 28,700 | — | — |
| 2003-02-26 | $13.90 | $38.12 | 37,000 | — | — |
| 2003-02-25 | $13.93 | $38.20 | 49,700 | — | — |
| 2003-02-24 | $13.79 | $37.82 | 30,300 | — | — |
| 2003-02-21 | $13.80 | $37.84 | 120,000 | — | — |
| 2003-02-20 | $13.78 | $37.79 | 56,800 | — | — |
| 2003-02-19 | $13.80 | $37.84 | 42,500 | — | — |
| 2003-02-18 | $13.75 | $37.71 | 88,600 | — | — |
| 2003-02-14 | $13.68 | $37.51 | 56,800 | — | — |
| 2003-02-13 | $13.72 | $37.62 | 42,700 | — | — |
| 2003-02-12 | $13.59 | $37.27 | 66,500 | — | — |
| 2003-02-11 | $13.74 | $37.68 | 92,700 | — | — |
| 2003-02-10 | $14.10 | $38.67 | 35,100 | — | — |
| 2003-02-07 | $13.92 | $38.17 | 43,500 | — | — |
| 2003-02-06 | $14.20 | $38.94 | 36,900 | — | — |
| 2003-02-05 | $14.17 | $38.86 | 49,300 | — | — |
| 2003-02-04 | $14.00 | $38.39 | 160,600 | — | — |
| 2003-02-03 | $14.01 | $38.42 | 63,000 | — | — |
| 2003-01-31 | $14.10 | $38.67 | 152,300 | — | — |
| 2003-01-30 | $13.90 | $38.12 | 115,000 | — | — |
| 2003-01-29 | $13.79 | $37.82 | 90,800 | — | — |
| 2003-01-28 | $13.60 | $37.30 | 67,400 | — | — |
| 2003-01-27 | $13.75 | $37.71 | 78,100 | — | — |
| 2003-01-24 | $13.68 | $37.51 | 96,100 | — | — |
| 2003-01-23 | $13.68 | $37.51 | 47,400 | — | — |
| 2003-01-22 | $13.68 | $37.51 | 16,900 | — | — |
| 2003-01-21 | $13.64 | $37.41 | 38,500 | — | — |
| 2003-01-17 | $13.61 | $37.32 | 172,500 | — | — |
| 2003-01-16 | $13.81 | $37.87 | 39,600 | — | — |
| 2003-01-15 | $14.07 | $38.58 | 116,200 | — | — |
| 2003-01-14 | $13.79 | $37.82 | 59,000 | — | — |
| 2003-01-13 | $13.74 | $37.68 | 57,200 | — | — |
| 2003-01-10 | $13.72 | $37.62 | 48,800 | — | — |
| 2003-01-09 | $13.83 | $37.93 | 38,900 | — | — |
| 2003-01-08 | $13.82 | $37.90 | 58,400 | — | — |
| 2003-01-07 | $13.96 | $38.28 | 73,000 | — | — |
| 2003-01-06 | $13.95 | $38.26 | 25,400 | — | — |
| 2003-01-03 | $13.92 | $38.17 | 51,600 | — | — |
| 2003-01-02 | $13.92 | $38.17 | 46,500 | — | — |