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
- 1994-04-06 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 | $28.31 | $32.65 | 1,800 | — | — |
| 2003-12-30 | $30.00 | $34.60 | 1,000 | — | — |
| 2003-12-29 | $29.80 | $34.37 | 1,000 | — | — |
| 2003-12-26 | $27.84 | $32.11 | 300 | — | — |
| 2003-12-24 | $27.88 | $32.16 | 2,900 | — | — |
| 2003-12-23 | $28.67 | $33.07 | 2,200 | — | — |
| 2003-12-22 | $28.25 | $32.58 | 2,900 | — | — |
| 2003-12-19 | $29.80 | $34.37 | 2,800 | — | — |
| 2003-12-18 | $29.05 | $33.51 | 600 | — | — |
| 2003-12-17 | $28.10 | $32.41 | 1,500 | — | — |
| 2003-12-16 | $29.15 | $33.62 | 1,400 | — | — |
| 2003-12-15 | $28.51 | $32.88 | 3,800 | — | — |
| 2003-12-12 | $29.99 | $34.59 | 1,700 | — | — |
| 2003-12-11 | $29.40 | $33.91 | 2,900 | — | — |
| 2003-12-10 | $28.65 | $33.05 | 800 | — | — |
| 2003-12-09 | $28.25 | $32.58 | 2,000 | — | — |
| 2003-12-08 | $29.88 | $34.46 | 1,900 | — | — |
| 2003-12-05 | $28.15 | $32.47 | 4,700 | — | — |
| 2003-12-04 | $28.65 | $33.05 | 3,300 | — | — |
| 2003-12-03 | $28.65 | $33.05 | 2,300 | — | — |
| 2003-12-02 | $30.16 | $34.79 | 4,300 | — | — |
| 2003-12-01 | $31.00 | $35.76 | 1,600 | — | — |
| 2003-11-28 | $31.05 | $35.81 | 2,600 | — | — |
| 2003-11-26 | $31.05 | $35.81 | 2,900 | — | — |
| 2003-11-25 | $30.25 | $34.89 | 4,000 | — | — |
| 2003-11-24 | $30.46 | $35.13 | 6,200 | — | — |
| 2003-11-21 | $29.04 | $33.50 | 3,000 | — | — |
| 2003-11-20 | $28.00 | $32.30 | 1,500 | — | — |
| 2003-11-19 | $28.50 | $32.87 | 2,800 | — | — |
| 2003-11-18 | $27.00 | $31.14 | 3,600 | — | — |
| 2003-11-17 | $28.33 | $32.68 | 6,600 | — | — |
| 2003-11-14 | $27.65 | $31.89 | 2,600 | — | — |
| 2003-11-13 | $28.51 | $32.88 | 4,100 | — | — |
| 2003-11-12 | $29.00 | $33.45 | 2,900 | — | — |
| 2003-11-11 | $29.22 | $33.70 | 1,400 | — | — |
| 2003-11-10 | $29.84 | $34.42 | 2,200 | — | — |
| 2003-11-07 | $29.55 | $34.08 | 3,200 | — | — |
| 2003-11-06 | $30.17 | $34.80 | 8,200 | — | — |
| 2003-11-05 | $28.85 | $33.28 | 2,600 | — | — |
| 2003-11-04 | $28.50 | $32.87 | 3,100 | — | — |
| 2003-11-03 | $28.40 | $32.76 | 11,200 | — | — |
| 2003-10-31 | $28.62 | $33.01 | 2,900 | — | — |
| 2003-10-30 | $27.70 | $31.95 | 2,700 | — | — |
| 2003-10-29 | $28.06 | $32.37 | 2,900 | — | — |
| 2003-10-28 | $27.00 | $31.14 | 1,600 | — | — |
| 2003-10-27 | $26.73 | $30.83 | 4,400 | — | — |
| 2003-10-24 | $26.60 | $30.68 | 2,900 | — | — |
| 2003-10-23 | $26.65 | $30.74 | 1,200 | — | — |
| 2003-10-22 | $26.77 | $30.88 | 5,900 | — | — |
| 2003-10-21 | $26.85 | $30.97 | 1,300 | — | — |
| 2003-10-20 | $27.87 | $32.15 | 2,000 | — | — |
| 2003-10-17 | $27.02 | $31.17 | 900 | — | — |
| 2003-10-16 | $27.44 | $31.35 | 900 | — | — |
| 2003-10-15 | $27.49 | $31.41 | 1,400 | — | — |
| 2003-10-14 | $27.62 | $31.56 | 1,600 | — | — |
| 2003-10-13 | $27.50 | $31.42 | 3,200 | — | — |
| 2003-10-10 | $26.75 | $30.56 | 3,100 | — | — |
| 2003-10-09 | $27.50 | $31.42 | 4,200 | — | — |
| 2003-10-08 | $27.25 | $31.13 | 12,800 | — | — |
| 2003-10-07 | $28.24 | $32.26 | 1,800 | — | — |
| 2003-10-06 | $27.66 | $31.60 | 1,700 | — | — |
| 2003-10-03 | $27.47 | $31.38 | 9,300 | — | — |
| 2003-10-02 | $28.00 | $31.99 | 4,100 | — | — |
| 2003-10-01 | $29.50 | $33.70 | 3,500 | — | — |
| 2003-09-30 | $26.50 | $30.28 | 4,200 | — | — |
| 2003-09-29 | $27.36 | $31.26 | 2,500 | — | — |
| 2003-09-26 | $26.70 | $30.51 | 3,100 | — | — |
| 2003-09-25 | $26.70 | $30.51 | 7,300 | — | — |
| 2003-09-24 | $26.70 | $30.51 | 3,200 | — | — |
| 2003-09-23 | $28.00 | $31.99 | 4,800 | — | — |
| 2003-09-22 | $29.10 | $33.25 | 2,400 | — | — |
| 2003-09-19 | $29.48 | $33.68 | 4,100 | — | — |
| 2003-09-18 | $29.27 | $33.44 | 2,200 | — | — |
| 2003-09-17 | $29.66 | $33.89 | 2,200 | — | — |
| 2003-09-16 | $29.84 | $34.09 | 7,800 | — | — |
| 2003-09-15 | $30.28 | $34.60 | 2,200 | — | — |
| 2003-09-12 | $29.80 | $34.05 | 900 | — | — |
| 2003-09-11 | $29.55 | $33.76 | 2,400 | — | — |
| 2003-09-10 | $28.33 | $32.37 | 8,400 | — | — |
| 2003-09-09 | $28.56 | $32.63 | 1,300 | — | — |
| 2003-09-08 | $28.80 | $32.90 | 1,100 | — | — |
| 2003-09-05 | $28.00 | $31.99 | 4,800 | — | — |
| 2003-09-04 | $29.58 | $33.80 | 2,200 | — | — |
| 2003-09-03 | $28.31 | $32.34 | 5,500 | — | — |
| 2003-09-02 | $28.31 | $32.34 | 2,800 | — | — |
| 2003-08-29 | $27.70 | $31.65 | 1,000 | — | — |
| 2003-08-28 | $27.79 | $31.75 | 1,500 | — | — |
| 2003-08-27 | $27.85 | $31.82 | 1,000 | — | — |
| 2003-08-26 | $27.92 | $31.90 | 4,900 | — | — |
| 2003-08-25 | $27.39 | $31.29 | 5,300 | — | — |
| 2003-08-22 | $27.65 | $31.59 | 4,300 | — | — |
| 2003-08-21 | $29.22 | $33.38 | 2,000 | — | — |
| 2003-08-20 | $28.34 | $32.38 | 6,600 | — | — |
| 2003-08-19 | $29.08 | $33.22 | 3,800 | — | — |
| 2003-08-18 | $28.00 | $31.99 | 5,000 | — | — |
| 2003-08-15 | $28.25 | $32.28 | 1,500 | — | — |
| 2003-08-14 | $27.50 | $31.42 | 1,400 | — | — |
| 2003-08-13 | $27.68 | $31.62 | 800 | — | — |
| 2003-08-12 | $27.60 | $31.53 | 1,500 | — | — |
| 2003-08-11 | $26.89 | $30.72 | 600 | — | — |
| 2003-08-08 | $26.13 | $29.85 | 1,100 | — | — |
| 2003-08-07 | $26.78 | $30.60 | 1,900 | — | — |
| 2003-08-06 | $27.23 | $31.11 | 4,800 | — | — |
| 2003-08-05 | $28.00 | $31.99 | 3,500 | — | — |
| 2003-08-04 | $28.00 | $31.99 | 5,300 | — | — |
| 2003-08-01 | $27.64 | $31.58 | 3,500 | — | — |
| 2003-07-31 | $28.90 | $33.02 | 8,300 | — | — |
| 2003-07-30 | $28.15 | $32.16 | 4,300 | — | — |
| 2003-07-29 | $27.99 | $31.98 | 29,900 | — | — |
| 2003-07-28 | $27.52 | $31.44 | 1,900 | — | — |
| 2003-07-25 | $26.90 | $30.73 | 2,400 | — | — |
| 2003-07-24 | $26.51 | $30.29 | 1,600 | — | — |
| 2003-07-23 | $27.10 | $30.96 | 3,400 | — | — |
| 2003-07-22 | $26.91 | $30.75 | 4,800 | — | — |
| 2003-07-21 | $26.25 | $29.99 | 7,500 | — | — |
| 2003-07-18 | $26.80 | $30.62 | 3,700 | — | — |
| 2003-07-17 | $27.30 | $31.19 | 2,700 | — | — |
| 2003-07-16 | $27.09 | $30.95 | 7,000 | — | — |
| 2003-07-15 | $26.93 | $30.77 | 2,300 | — | — |
| 2003-07-14 | $26.99 | $30.84 | 4,200 | — | — |
| 2003-07-11 | $26.98 | $30.83 | 6,600 | — | — |
| 2003-07-10 | $26.26 | $29.71 | 15,200 | — | — |
| 2003-07-09 | $25.92 | $29.32 | 12,400 | — | — |
| 2003-07-08 | $26.25 | $29.69 | 5,700 | — | — |
| 2003-07-07 | $25.98 | $29.39 | 7,300 | — | — |
| 2003-07-03 | $25.50 | $28.85 | 4,300 | — | — |
| 2003-07-02 | $25.87 | $29.26 | 23,500 | — | — |
| 2003-07-01 | $25.66 | $29.03 | 16,300 | — | — |
| 2003-06-30 | $25.95 | $29.35 | 82,200 | — | — |
| 2003-06-27 | $26.36 | $29.82 | 22,600 | — | — |
| 2003-06-26 | $27.36 | $30.95 | 15,000 | — | — |
| 2003-06-25 | $27.40 | $30.99 | 15,100 | — | — |
| 2003-06-24 | $27.00 | $30.54 | 6,700 | — | — |
| 2003-06-23 | $26.61 | $30.10 | 12,700 | — | — |
| 2003-06-20 | $26.45 | $29.92 | 6,200 | — | — |
| 2003-06-19 | $25.98 | $29.39 | 20,800 | — | — |
| 2003-06-18 | $27.43 | $31.03 | 5,000 | — | — |
| 2003-06-17 | $27.40 | $30.99 | 6,100 | — | — |
| 2003-06-16 | $27.59 | $31.21 | 6,600 | — | — |
| 2003-06-13 | $28.00 | $31.67 | 16,900 | — | — |
| 2003-06-12 | $27.20 | $30.77 | 6,400 | — | — |
| 2003-06-11 | $27.22 | $30.79 | 18,400 | — | — |
| 2003-06-10 | $26.63 | $30.12 | 26,500 | — | — |
| 2003-06-09 | $26.44 | $29.91 | 2,300 | — | — |
| 2003-06-06 | $26.11 | $29.54 | 3,900 | — | — |
| 2003-06-05 | $26.49 | $29.97 | 8,500 | — | — |
| 2003-06-04 | $26.12 | $29.55 | 15,200 | — | — |
| 2003-06-03 | $27.68 | $31.31 | 15,500 | — | — |
| 2003-06-02 | $28.18 | $31.88 | 1,300 | — | — |
| 2003-05-30 | $27.75 | $31.39 | 1,900 | — | — |
| 2003-05-29 | $27.75 | $31.39 | 15,000 | — | — |
| 2003-05-28 | $28.12 | $31.81 | 31,100 | — | — |
| 2003-05-27 | $29.76 | $33.66 | 56,400 | — | — |
| 2003-05-23 | $33.46 | $37.85 | 5,600 | — | — |
| 2003-05-22 | $33.64 | $38.05 | 12,600 | — | — |
| 2003-05-21 | $33.67 | $38.09 | 5,300 | — | — |
| 2003-05-20 | $32.57 | $36.84 | 2,600 | — | — |
| 2003-05-19 | $33.26 | $37.62 | 5,300 | — | — |
| 2003-05-16 | $33.83 | $38.27 | 2,400 | — | — |
| 2003-05-15 | $33.99 | $38.45 | 5,400 | — | — |
| 2003-05-14 | $34.10 | $38.57 | 6,400 | — | — |
| 2003-05-13 | $34.50 | $39.03 | 5,700 | — | — |
| 2003-05-12 | $34.45 | $38.97 | 6,800 | — | — |
| 2003-05-09 | $35.02 | $39.61 | 5,700 | — | — |
| 2003-05-08 | $34.47 | $38.99 | 21,300 | — | — |
| 2003-05-07 | $32.64 | $36.92 | 32,800 | — | — |
| 2003-05-06 | $32.50 | $36.76 | 4,500 | — | — |
| 2003-05-05 | $32.69 | $36.98 | 5,200 | — | — |
| 2003-05-02 | $33.12 | $37.47 | 9,700 | — | — |
| 2003-05-01 | $34.14 | $38.62 | 2,500 | — | — |
| 2003-04-30 | $34.13 | $38.61 | 3,600 | — | — |
| 2003-04-29 | $35.00 | $39.59 | 2,600 | — | — |
| 2003-04-28 | $35.20 | $39.82 | 3,300 | — | — |
| 2003-04-25 | $34.51 | $39.04 | 4,400 | — | — |
| 2003-04-24 | $34.75 | $39.31 | 11,000 | — | — |
| 2003-04-23 | $34.77 | $39.33 | 4,600 | — | — |
| 2003-04-22 | $34.43 | $38.95 | 2,200 | — | — |
| 2003-04-21 | $34.45 | $38.97 | 2,900 | — | — |
| 2003-04-17 | $34.50 | $39.03 | 4,200 | — | — |
| 2003-04-16 | $34.50 | $39.03 | 600 | — | — |
| 2003-04-15 | $34.78 | $39.34 | 900 | — | — |
| 2003-04-14 | $35.00 | $39.59 | 1,300 | — | — |
| 2003-04-11 | $35.00 | $39.59 | 2,600 | — | — |
| 2003-04-10 | $35.23 | $39.56 | 19,700 | — | — |
| 2003-04-09 | $35.15 | $39.47 | 4,500 | — | — |
| 2003-04-08 | $35.20 | $39.52 | 5,500 | — | — |
| 2003-04-07 | $34.03 | $38.21 | 2,300 | — | — |
| 2003-04-04 | $33.92 | $38.09 | 6,900 | — | — |
| 2003-04-03 | $32.93 | $36.98 | 9,500 | — | — |
| 2003-04-02 | $31.70 | $35.59 | 6,400 | — | — |
| 2003-04-01 | $30.47 | $34.21 | 4,500 | — | — |
| 2003-03-31 | $30.60 | $34.36 | 2,200 | — | — |
| 2003-03-28 | $30.60 | $34.36 | 4,100 | — | — |
| 2003-03-27 | $30.60 | $34.36 | 5,800 | — | — |
| 2003-03-26 | $30.60 | $34.36 | 5,500 | — | — |
| 2003-03-25 | $30.25 | $33.97 | 4,300 | — | — |
| 2003-03-24 | $30.59 | $34.35 | 2,000 | — | — |
| 2003-03-21 | $31.19 | $35.02 | 6,100 | — | — |
| 2003-03-20 | $31.52 | $35.39 | 3,500 | — | — |
| 2003-03-19 | $31.30 | $35.15 | 3,300 | — | — |
| 2003-03-18 | $30.90 | $34.70 | 2,500 | — | — |
| 2003-03-17 | $31.00 | $34.81 | 2,200 | — | — |
| 2003-03-14 | $31.00 | $34.81 | 4,900 | — | — |
| 2003-03-13 | $30.82 | $34.61 | 11,400 | — | — |
| 2003-03-12 | $30.85 | $34.64 | 6,100 | — | — |
| 2003-03-11 | $31.75 | $35.65 | 2,500 | — | — |
| 2003-03-10 | $31.90 | $35.82 | 4,400 | — | — |
| 2003-03-07 | $32.10 | $36.04 | 11,400 | — | — |
| 2003-03-06 | $31.32 | $35.17 | 2,800 | — | — |
| 2003-03-05 | $30.70 | $34.47 | 4,700 | — | — |
| 2003-03-04 | $30.10 | $33.80 | 3,900 | — | — |
| 2003-03-03 | $30.20 | $33.91 | 2,300 | — | — |
| 2003-02-28 | $30.10 | $33.80 | 3,400 | — | — |
| 2003-02-27 | $30.17 | $33.88 | 400 | — | — |
| 2003-02-26 | $30.10 | $33.80 | 4,500 | — | — |
| 2003-02-25 | $30.27 | $33.99 | 22,000 | — | — |
| 2003-02-24 | $31.60 | $35.48 | 33,400 | — | — |
| 2003-02-21 | $28.50 | $32.00 | 6,600 | — | — |
| 2003-02-20 | $27.15 | $30.49 | 1,300 | — | — |
| 2003-02-19 | $26.95 | $30.26 | 400 | — | — |
| 2003-02-18 | $26.94 | $30.25 | 1,300 | — | — |
| 2003-02-14 | $27.03 | $30.35 | 2,500 | — | — |
| 2003-02-13 | $26.95 | $30.26 | 2,100 | — | — |
| 2003-02-12 | $26.38 | $29.62 | 800 | — | — |
| 2003-02-11 | $26.06 | $29.26 | 500 | — | — |
| 2003-02-10 | $26.13 | $29.34 | 3,300 | — | — |
| 2003-02-07 | $26.27 | $29.50 | 9,200 | — | — |
| 2003-02-06 | $26.39 | $29.63 | 1,300 | — | — |
| 2003-02-05 | $26.64 | $29.91 | 1,000 | — | — |
| 2003-02-04 | $26.75 | $30.04 | 8,100 | — | — |
| 2003-02-03 | $25.98 | $29.17 | 2,900 | — | — |
| 2003-01-31 | $25.51 | $28.64 | 2,800 | — | — |
| 2003-01-30 | $25.51 | $28.64 | 500 | — | — |
| 2003-01-29 | $25.67 | $28.82 | 1,100 | — | — |
| 2003-01-28 | $25.70 | $28.86 | 500 | — | — |
| 2003-01-27 | $25.56 | $28.70 | 1,000 | — | — |
| 2003-01-24 | $25.90 | $29.08 | 2,200 | — | — |
| 2003-01-23 | $25.70 | $28.86 | 0 | — | — |
| 2003-01-22 | $25.70 | $28.86 | 3,100 | — | — |
| 2003-01-21 | $25.90 | $29.08 | 6,000 | — | — |
| 2003-01-17 | $25.37 | $28.49 | 2,500 | — | — |
| 2003-01-16 | $25.15 | $28.24 | 1,300 | — | — |
| 2003-01-15 | $24.36 | $27.06 | 2,200 | — | — |
| 2003-01-14 | $24.18 | $26.86 | 5,300 | — | — |
| 2003-01-13 | $24.26 | $26.95 | 1,900 | — | — |
| 2003-01-10 | $24.10 | $26.77 | 700 | — | — |
| 2003-01-09 | $24.02 | $26.68 | 500 | — | — |
| 2003-01-08 | $24.00 | $26.66 | 500 | — | — |
| 2003-01-07 | $24.00 | $26.66 | 900 | — | — |
| 2003-01-06 | $23.95 | $26.61 | 600 | — | — |
| 2003-01-03 | $23.94 | $26.59 | 0 | — | — |
| 2003-01-02 | $23.94 | $26.59 | 1,100 | — | — |