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
- 1997-11-13 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 | $25.00 | $33.51 | 146,400 | — | — |
| 2003-12-30 | $24.75 | $33.17 | 88,200 | — | — |
| 2003-12-29 | $24.50 | $32.83 | 53,800 | — | — |
| 2003-12-26 | $24.20 | $32.43 | 16,800 | — | — |
| 2003-12-24 | $24.31 | $32.58 | 93,200 | — | — |
| 2003-12-23 | $24.29 | $32.21 | 317,600 | — | — |
| 2003-12-22 | $24.13 | $32.01 | 102,000 | — | — |
| 2003-12-19 | $23.75 | $31.50 | 76,600 | — | — |
| 2003-12-18 | $23.65 | $31.37 | 88,800 | — | — |
| 2003-12-17 | $23.56 | $31.25 | 54,600 | — | — |
| 2003-12-16 | $23.27 | $30.87 | 43,000 | — | — |
| 2003-12-15 | $23.17 | $30.73 | 73,000 | — | — |
| 2003-12-12 | $23.23 | $30.81 | 25,400 | — | — |
| 2003-12-11 | $23.23 | $30.81 | 107,000 | — | — |
| 2003-12-10 | $23.45 | $31.10 | 66,600 | — | — |
| 2003-12-09 | $23.79 | $31.56 | 72,600 | — | — |
| 2003-12-08 | $23.91 | $31.71 | 71,400 | — | — |
| 2003-12-05 | $23.81 | $31.58 | 89,400 | — | — |
| 2003-12-04 | $23.80 | $31.57 | 101,400 | — | — |
| 2003-12-03 | $24.17 | $32.05 | 93,800 | — | — |
| 2003-12-02 | $24.07 | $31.93 | 127,400 | — | — |
| 2003-12-01 | $24.31 | $32.24 | 149,800 | — | — |
| 2003-11-28 | $24.50 | $32.50 | 30,400 | — | — |
| 2003-11-26 | $24.67 | $32.73 | 158,200 | — | — |
| 2003-11-25 | $23.80 | $31.57 | 53,000 | — | — |
| 2003-11-24 | $23.84 | $31.63 | 78,400 | — | — |
| 2003-11-21 | $23.67 | $31.40 | 100,600 | — | — |
| 2003-11-20 | $23.40 | $31.03 | 71,800 | — | — |
| 2003-11-19 | $23.25 | $30.83 | 74,600 | — | — |
| 2003-11-18 | $23.13 | $30.67 | 115,200 | — | — |
| 2003-11-17 | $22.99 | $30.50 | 74,400 | — | — |
| 2003-11-14 | $23.15 | $30.70 | 81,600 | — | — |
| 2003-11-13 | $23.07 | $30.59 | 75,000 | — | — |
| 2003-11-12 | $22.90 | $30.38 | 100,000 | — | — |
| 2003-11-11 | $22.60 | $29.98 | 389,400 | — | — |
| 2003-11-10 | $22.72 | $30.14 | 383,600 | — | — |
| 2003-11-07 | $22.78 | $30.21 | 155,200 | — | — |
| 2003-11-06 | $22.75 | $30.18 | 123,000 | — | — |
| 2003-11-05 | $23.08 | $30.61 | 159,600 | — | — |
| 2003-11-04 | $22.82 | $30.26 | 85,200 | — | — |
| 2003-11-03 | $22.42 | $29.73 | 240,800 | — | — |
| 2003-10-31 | $22.43 | $29.76 | 81,000 | — | — |
| 2003-10-30 | $22.65 | $30.04 | 33,000 | — | — |
| 2003-10-29 | $22.90 | $30.38 | 33,800 | — | — |
| 2003-10-28 | $22.91 | $30.38 | 74,400 | — | — |
| 2003-10-27 | $22.88 | $30.34 | 77,200 | — | — |
| 2003-10-24 | $22.91 | $30.39 | 66,200 | — | — |
| 2003-10-23 | $23.13 | $30.67 | 55,400 | — | — |
| 2003-10-22 | $23.22 | $30.79 | 46,000 | — | — |
| 2003-10-21 | $22.98 | $30.48 | 26,000 | — | — |
| 2003-10-20 | $22.70 | $30.11 | 28,200 | — | — |
| 2003-10-17 | $22.79 | $30.22 | 57,000 | — | — |
| 2003-10-16 | $22.86 | $30.32 | 67,600 | — | — |
| 2003-10-15 | $22.96 | $30.46 | 106,000 | — | — |
| 2003-10-14 | $22.65 | $30.04 | 58,200 | — | — |
| 2003-10-13 | $22.40 | $29.71 | 21,400 | — | — |
| 2003-10-10 | $22.22 | $29.47 | 33,400 | — | — |
| 2003-10-09 | $21.92 | $29.08 | 22,800 | — | — |
| 2003-10-08 | $21.95 | $29.11 | 34,400 | — | — |
| 2003-10-07 | $22.06 | $29.26 | 84,800 | — | — |
| 2003-10-06 | $21.63 | $28.69 | 46,200 | — | — |
| 2003-10-03 | $21.42 | $28.42 | 29,200 | — | — |
| 2003-10-02 | $21.43 | $28.43 | 93,200 | — | — |
| 2003-10-01 | $21.09 | $27.98 | 52,800 | — | — |
| 2003-09-30 | $20.55 | $27.25 | 33,600 | — | — |
| 2003-09-29 | $20.67 | $27.42 | 70,600 | — | — |
| 2003-09-26 | $20.73 | $27.49 | 30,600 | — | — |
| 2003-09-25 | $20.94 | $27.78 | 37,000 | — | — |
| 2003-09-24 | $21.32 | $28.01 | 83,400 | — | — |
| 2003-09-23 | $21.07 | $27.68 | 52,000 | — | — |
| 2003-09-22 | $20.90 | $27.46 | 83,000 | — | — |
| 2003-09-19 | $20.99 | $27.57 | 205,400 | — | — |
| 2003-09-18 | $20.73 | $27.23 | 83,400 | — | — |
| 2003-09-17 | $20.53 | $26.96 | 18,600 | — | — |
| 2003-09-16 | $20.53 | $26.97 | 27,000 | — | — |
| 2003-09-15 | $20.51 | $26.94 | 23,800 | — | — |
| 2003-09-12 | $20.60 | $27.06 | 62,600 | — | — |
| 2003-09-11 | $20.49 | $26.92 | 57,800 | — | — |
| 2003-09-10 | $20.64 | $27.11 | 90,400 | — | — |
| 2003-09-09 | $20.58 | $27.04 | 25,400 | — | — |
| 2003-09-08 | $20.58 | $27.04 | 30,200 | — | — |
| 2003-09-05 | $20.75 | $27.25 | 23,800 | — | — |
| 2003-09-04 | $20.71 | $27.20 | 58,600 | — | — |
| 2003-09-03 | $20.75 | $27.25 | 70,200 | — | — |
| 2003-09-02 | $20.60 | $27.06 | 49,400 | — | — |
| 2003-08-29 | $20.47 | $26.89 | 33,000 | — | — |
| 2003-08-28 | $20.31 | $26.68 | 61,600 | — | — |
| 2003-08-27 | $20.02 | $26.30 | 81,000 | — | — |
| 2003-08-26 | $19.77 | $25.97 | 50,200 | — | — |
| 2003-08-25 | $19.44 | $25.54 | 56,400 | — | — |
| 2003-08-22 | $19.53 | $25.65 | 47,800 | — | — |
| 2003-08-21 | $19.53 | $25.65 | 35,200 | — | — |
| 2003-08-20 | $19.63 | $25.79 | 110,000 | — | — |
| 2003-08-19 | $20.09 | $26.39 | 107,000 | — | — |
| 2003-08-18 | $19.87 | $26.10 | 42,800 | — | — |
| 2003-08-15 | $19.84 | $26.06 | 14,600 | — | — |
| 2003-08-14 | $19.68 | $25.85 | 44,000 | — | — |
| 2003-08-13 | $19.89 | $26.13 | 53,200 | — | — |
| 2003-08-12 | $19.66 | $25.82 | 112,800 | — | — |
| 2003-08-11 | $19.43 | $25.53 | 64,800 | — | — |
| 2003-08-08 | $18.93 | $24.88 | 51,800 | — | — |
| 2003-08-07 | $18.62 | $24.45 | 85,800 | — | — |
| 2003-08-06 | $18.74 | $24.61 | 45,800 | — | — |
| 2003-08-05 | $19.11 | $25.10 | 39,000 | — | — |
| 2003-08-04 | $19.20 | $25.22 | 25,200 | — | — |
| 2003-08-01 | $19.42 | $25.51 | 101,000 | — | — |
| 2003-07-31 | $19.39 | $25.47 | 66,200 | — | — |
| 2003-07-30 | $19.33 | $25.39 | 72,800 | — | — |
| 2003-07-29 | $19.72 | $25.91 | 81,600 | — | — |
| 2003-07-28 | $19.92 | $26.17 | 50,600 | — | — |
| 2003-07-25 | $20.08 | $26.37 | 76,000 | — | — |
| 2003-07-24 | $19.51 | $25.63 | 54,800 | — | — |
| 2003-07-23 | $19.57 | $25.71 | 66,800 | — | — |
| 2003-07-22 | $19.15 | $25.15 | 103,200 | — | — |
| 2003-07-21 | $19.23 | $25.26 | 38,000 | — | — |
| 2003-07-18 | $19.28 | $25.33 | 51,000 | — | — |
| 2003-07-17 | $19.46 | $25.56 | 114,200 | — | — |
| 2003-07-16 | $19.92 | $26.16 | 56,000 | — | — |
| 2003-07-15 | $19.93 | $26.18 | 52,000 | — | — |
| 2003-07-14 | $20.08 | $26.38 | 96,000 | — | — |
| 2003-07-11 | $19.96 | $26.22 | 44,600 | — | — |
| 2003-07-10 | $19.99 | $26.25 | 53,400 | — | — |
| 2003-07-09 | $20.15 | $26.47 | 86,800 | — | — |
| 2003-07-08 | $20.30 | $26.67 | 88,400 | — | — |
| 2003-07-07 | $20.04 | $26.33 | 43,600 | — | — |
| 2003-07-03 | $20.05 | $26.33 | 19,600 | — | — |
| 2003-07-02 | $20.08 | $26.38 | 44,800 | — | — |
| 2003-07-01 | $19.99 | $26.25 | 25,000 | — | — |
| 2003-06-30 | $20.05 | $26.34 | 79,800 | — | — |
| 2003-06-27 | $20.01 | $26.29 | 99,800 | — | — |
| 2003-06-26 | $19.72 | $25.91 | 48,200 | — | — |
| 2003-06-25 | $19.72 | $25.90 | 94,200 | — | — |
| 2003-06-24 | $19.78 | $25.72 | 55,400 | — | — |
| 2003-06-23 | $19.70 | $25.61 | 114,600 | — | — |
| 2003-06-20 | $19.58 | $25.46 | 88,000 | — | — |
| 2003-06-19 | $19.85 | $25.81 | 70,800 | — | — |
| 2003-06-18 | $20.15 | $26.19 | 64,000 | — | — |
| 2003-06-17 | $20.18 | $26.24 | 78,000 | — | — |
| 2003-06-16 | $20.02 | $26.03 | 112,200 | — | — |
| 2003-06-13 | $19.64 | $25.53 | 134,800 | — | — |
| 2003-06-12 | $19.65 | $25.55 | 144,800 | — | — |
| 2003-06-11 | $19.62 | $25.51 | 72,600 | — | — |
| 2003-06-10 | $19.35 | $25.16 | 77,200 | — | — |
| 2003-06-09 | $19.12 | $24.85 | 77,600 | — | — |
| 2003-06-06 | $19.25 | $25.03 | 179,000 | — | — |
| 2003-06-05 | $19.08 | $24.81 | 251,000 | — | — |
| 2003-06-04 | $18.62 | $24.21 | 119,800 | — | — |
| 2003-06-03 | $18.24 | $23.71 | 73,600 | — | — |
| 2003-06-02 | $18.07 | $23.49 | 166,600 | — | — |
| 2003-05-30 | $17.75 | $23.08 | 176,200 | — | — |
| 2003-05-29 | $18.17 | $23.62 | 86,200 | — | — |
| 2003-05-28 | $17.91 | $23.28 | 85,600 | — | — |
| 2003-05-27 | $17.92 | $23.30 | 91,800 | — | — |
| 2003-05-23 | $17.68 | $22.99 | 107,400 | — | — |
| 2003-05-22 | $17.74 | $23.06 | 130,800 | — | — |
| 2003-05-21 | $18.33 | $23.82 | 88,400 | — | — |
| 2003-05-20 | $18.58 | $24.15 | 177,800 | — | — |
| 2003-05-19 | $17.90 | $23.27 | 25,800 | — | — |
| 2003-05-16 | $18.15 | $23.59 | 87,400 | — | — |
| 2003-05-15 | $17.85 | $23.21 | 168,000 | — | — |
| 2003-05-14 | $17.88 | $23.24 | 269,000 | — | — |
| 2003-05-13 | $17.01 | $22.11 | 66,200 | — | — |
| 2003-05-12 | $16.70 | $21.71 | 56,400 | — | — |
| 2003-05-09 | $16.64 | $21.63 | 49,400 | — | — |
| 2003-05-08 | $16.83 | $21.89 | 61,400 | — | — |
| 2003-05-07 | $16.83 | $21.87 | 166,600 | — | — |
| 2003-05-06 | $17.13 | $22.26 | 89,600 | — | — |
| 2003-05-05 | $16.67 | $21.68 | 58,000 | — | — |
| 2003-05-02 | $16.50 | $21.45 | 119,800 | — | — |
| 2003-05-01 | $16.50 | $21.45 | 92,600 | — | — |
| 2003-04-30 | $16.67 | $21.68 | 122,000 | — | — |
| 2003-04-29 | $16.60 | $21.58 | 186,200 | — | — |
| 2003-04-28 | $16.85 | $21.91 | 52,600 | — | — |
| 2003-04-25 | $16.70 | $21.71 | 59,400 | — | — |
| 2003-04-24 | $16.80 | $21.84 | 80,400 | — | — |
| 2003-04-23 | $17.03 | $22.14 | 77,000 | — | — |
| 2003-04-22 | $17.00 | $22.10 | 58,400 | — | — |
| 2003-04-21 | $16.78 | $21.82 | 44,800 | — | — |
| 2003-04-17 | $16.84 | $21.89 | 41,200 | — | — |
| 2003-04-16 | $16.75 | $21.78 | 211,600 | — | — |
| 2003-04-15 | $16.90 | $21.97 | 81,800 | — | — |
| 2003-04-14 | $16.71 | $21.72 | 45,000 | — | — |
| 2003-04-11 | $16.56 | $21.52 | 110,600 | — | — |
| 2003-04-10 | $16.49 | $21.44 | 92,400 | — | — |
| 2003-04-09 | $16.24 | $21.11 | 62,200 | — | — |
| 2003-04-08 | $16.28 | $21.16 | 61,000 | — | — |
| 2003-04-07 | $16.01 | $20.81 | 113,000 | — | — |
| 2003-04-04 | $15.94 | $20.72 | 64,200 | — | — |
| 2003-04-03 | $15.69 | $20.40 | 78,400 | — | — |
| 2003-04-02 | $15.70 | $20.41 | 236,200 | — | — |
| 2003-04-01 | $15.88 | $20.64 | 156,400 | — | — |
| 2003-03-31 | $16.06 | $20.88 | 37,600 | — | — |
| 2003-03-28 | $16.21 | $21.07 | 44,000 | — | — |
| 2003-03-27 | $16.16 | $21.00 | 55,800 | — | — |
| 2003-03-26 | $16.11 | $20.94 | 80,200 | — | — |
| 2003-03-25 | $16.32 | $20.94 | 50,800 | — | — |
| 2003-03-24 | $16.20 | $20.79 | 78,600 | — | — |
| 2003-03-21 | $16.42 | $21.07 | 114,200 | — | — |
| 2003-03-20 | $16.33 | $20.96 | 90,000 | — | — |
| 2003-03-19 | $16.20 | $20.80 | 71,200 | — | — |
| 2003-03-18 | $16.13 | $20.71 | 188,800 | — | — |
| 2003-03-17 | $16.14 | $20.72 | 300,200 | — | — |
| 2003-03-14 | $15.96 | $20.48 | 124,600 | — | — |
| 2003-03-13 | $15.77 | $20.24 | 111,800 | — | — |
| 2003-03-12 | $15.42 | $19.79 | 98,400 | — | — |
| 2003-03-11 | $15.55 | $19.96 | 53,800 | — | — |
| 2003-03-10 | $15.61 | $20.04 | 107,600 | — | — |
| 2003-03-07 | $15.73 | $20.19 | 217,000 | — | — |
| 2003-03-06 | $15.51 | $19.90 | 146,800 | — | — |
| 2003-03-05 | $15.92 | $20.43 | 174,000 | — | — |
| 2003-03-04 | $15.76 | $20.23 | 161,800 | — | — |
| 2003-03-03 | $15.84 | $20.33 | 270,600 | — | — |
| 2003-02-28 | $16.00 | $20.54 | 440,400 | — | — |
| 2003-02-27 | $15.33 | $19.68 | 330,600 | — | — |
| 2003-02-26 | $14.34 | $18.40 | 57,200 | — | — |
| 2003-02-25 | $14.20 | $18.23 | 275,200 | — | — |
| 2003-02-24 | $14.17 | $18.18 | 40,400 | — | — |
| 2003-02-21 | $14.37 | $18.45 | 58,000 | — | — |
| 2003-02-20 | $14.20 | $18.22 | 56,400 | — | — |
| 2003-02-19 | $14.00 | $17.97 | 50,200 | — | — |
| 2003-02-18 | $14.19 | $18.22 | 86,400 | — | — |
| 2003-02-14 | $13.74 | $17.64 | 47,000 | — | — |
| 2003-02-13 | $13.75 | $17.65 | 88,800 | — | — |
| 2003-02-12 | $13.58 | $17.43 | 66,400 | — | — |
| 2003-02-11 | $13.60 | $17.45 | 161,600 | — | — |
| 2003-02-10 | $13.44 | $17.25 | 186,200 | — | — |
| 2003-02-07 | $13.74 | $17.63 | 44,200 | — | — |
| 2003-02-06 | $13.78 | $17.68 | 47,400 | — | — |
| 2003-02-05 | $13.98 | $17.95 | 85,600 | — | — |
| 2003-02-04 | $14.16 | $18.17 | 61,800 | — | — |
| 2003-02-03 | $14.30 | $18.35 | 39,800 | — | — |
| 2003-01-31 | $14.33 | $18.40 | 94,400 | — | — |
| 2003-01-30 | $14.12 | $18.12 | 110,600 | — | — |
| 2003-01-29 | $14.10 | $18.10 | 196,200 | — | — |
| 2003-01-28 | $14.06 | $18.05 | 70,800 | — | — |
| 2003-01-27 | $14.05 | $18.04 | 140,600 | — | — |
| 2003-01-24 | $14.50 | $18.61 | 43,400 | — | — |
| 2003-01-23 | $14.63 | $18.78 | 88,000 | — | — |
| 2003-01-22 | $14.57 | $18.70 | 99,600 | — | — |
| 2003-01-21 | $14.64 | $18.79 | 188,000 | — | — |
| 2003-01-17 | $14.89 | $19.11 | 81,600 | — | — |
| 2003-01-16 | $14.87 | $19.08 | 250,600 | — | — |
| 2003-01-15 | $14.81 | $19.01 | 95,200 | — | — |
| 2003-01-14 | $14.68 | $18.84 | 101,800 | — | — |
| 2003-01-13 | $14.57 | $18.70 | 190,000 | — | — |
| 2003-01-10 | $14.59 | $18.73 | 296,800 | — | — |
| 2003-01-09 | $14.41 | $18.50 | 181,000 | — | — |
| 2003-01-08 | $14.30 | $18.35 | 74,000 | — | — |
| 2003-01-07 | $14.51 | $18.62 | 105,600 | — | — |
| 2003-01-06 | $14.68 | $18.85 | 144,800 | — | — |
| 2003-01-03 | $14.34 | $18.41 | 87,400 | — | — |
| 2003-01-02 | $14.19 | $18.21 | 102,200 | — | — |