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
- 1987-07-23 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 | $23.80 | $23.80 | 72,500 | — | — |
| 2003-12-30 | $24.30 | $24.30 | 59,800 | — | — |
| 2003-12-29 | $24.11 | $24.11 | 80,700 | — | — |
| 2003-12-26 | $23.73 | $23.73 | 23,900 | — | — |
| 2003-12-24 | $23.52 | $23.52 | 32,700 | — | — |
| 2003-12-23 | $23.63 | $23.63 | 168,600 | — | — |
| 2003-12-22 | $23.15 | $23.15 | 114,200 | — | — |
| 2003-12-19 | $23.16 | $23.16 | 190,800 | — | — |
| 2003-12-18 | $23.15 | $23.15 | 64,700 | — | — |
| 2003-12-17 | $22.90 | $22.90 | 82,000 | — | — |
| 2003-12-16 | $23.09 | $23.09 | 90,200 | — | — |
| 2003-12-15 | $22.66 | $22.66 | 188,000 | — | — |
| 2003-12-12 | $22.98 | $22.98 | 175,200 | — | — |
| 2003-12-11 | $22.95 | $22.95 | 171,700 | — | — |
| 2003-12-10 | $21.80 | $21.80 | 79,800 | — | — |
| 2003-12-09 | $21.71 | $21.71 | 119,800 | — | — |
| 2003-12-08 | $22.38 | $22.38 | 102,600 | — | — |
| 2003-12-05 | $21.90 | $21.90 | 87,100 | — | — |
| 2003-12-04 | $22.00 | $22.00 | 153,900 | — | — |
| 2003-12-03 | $21.39 | $21.39 | 137,900 | — | — |
| 2003-12-02 | $22.02 | $22.02 | 108,900 | — | — |
| 2003-12-01 | $22.19 | $22.19 | 141,700 | — | — |
| 2003-11-28 | $21.26 | $21.26 | 26,600 | — | — |
| 2003-11-26 | $21.30 | $21.30 | 82,200 | — | — |
| 2003-11-25 | $21.29 | $21.29 | 186,200 | — | — |
| 2003-11-24 | $21.08 | $21.08 | 350,800 | — | — |
| 2003-11-21 | $20.43 | $20.43 | 110,000 | — | — |
| 2003-11-20 | $20.15 | $20.15 | 199,200 | — | — |
| 2003-11-19 | $19.80 | $19.80 | 215,800 | — | — |
| 2003-11-18 | $19.78 | $19.78 | 110,200 | — | — |
| 2003-11-17 | $19.96 | $19.96 | 134,500 | — | — |
| 2003-11-14 | $19.99 | $19.99 | 78,100 | — | — |
| 2003-11-13 | $20.42 | $20.42 | 88,500 | — | — |
| 2003-11-12 | $20.13 | $20.13 | 83,000 | — | — |
| 2003-11-11 | $19.81 | $19.81 | 79,200 | — | — |
| 2003-11-10 | $20.32 | $20.32 | 106,100 | — | — |
| 2003-11-07 | $20.29 | $20.29 | 156,000 | — | — |
| 2003-11-06 | $20.73 | $20.73 | 89,200 | — | — |
| 2003-11-05 | $20.58 | $20.58 | 243,100 | — | — |
| 2003-11-04 | $20.60 | $20.60 | 391,600 | — | — |
| 2003-11-03 | $20.56 | $20.56 | 174,000 | — | — |
| 2003-10-31 | $20.36 | $20.36 | 220,200 | — | — |
| 2003-10-30 | $20.46 | $20.46 | 140,800 | — | — |
| 2003-10-29 | $20.40 | $20.40 | 346,200 | — | — |
| 2003-10-28 | $20.44 | $20.44 | 221,800 | — | — |
| 2003-10-27 | $20.04 | $20.04 | 457,600 | — | — |
| 2003-10-24 | $20.80 | $20.80 | 363,500 | — | — |
| 2003-10-23 | $19.52 | $19.52 | 198,000 | — | — |
| 2003-10-22 | $20.09 | $20.09 | 156,600 | — | — |
| 2003-10-21 | $20.55 | $20.55 | 46,000 | — | — |
| 2003-10-20 | $20.71 | $20.71 | 51,600 | — | — |
| 2003-10-17 | $20.66 | $20.66 | 119,100 | — | — |
| 2003-10-16 | $21.09 | $21.09 | 102,100 | — | — |
| 2003-10-15 | $21.35 | $21.35 | 59,300 | — | — |
| 2003-10-14 | $21.19 | $21.19 | 58,200 | — | — |
| 2003-10-13 | $20.99 | $20.99 | 76,100 | — | — |
| 2003-10-10 | $21.00 | $21.00 | 64,300 | — | — |
| 2003-10-09 | $20.92 | $20.92 | 88,600 | — | — |
| 2003-10-08 | $20.70 | $20.70 | 122,900 | — | — |
| 2003-10-07 | $20.59 | $20.59 | 146,500 | — | — |
| 2003-10-06 | $20.86 | $20.86 | 104,200 | — | — |
| 2003-10-03 | $20.86 | $20.86 | 81,700 | — | — |
| 2003-10-02 | $20.56 | $20.56 | 63,700 | — | — |
| 2003-10-01 | $20.69 | $20.69 | 169,900 | — | — |
| 2003-09-30 | $20.64 | $20.64 | 83,200 | — | — |
| 2003-09-29 | $20.52 | $20.52 | 108,400 | — | — |
| 2003-09-26 | $20.04 | $20.04 | 109,300 | — | — |
| 2003-09-25 | $20.57 | $20.57 | 132,700 | — | — |
| 2003-09-24 | $21.41 | $21.41 | 76,900 | — | — |
| 2003-09-23 | $21.68 | $21.68 | 91,700 | — | — |
| 2003-09-22 | $21.58 | $21.58 | 82,000 | — | — |
| 2003-09-19 | $21.81 | $21.81 | 95,400 | — | — |
| 2003-09-18 | $21.81 | $21.81 | 45,200 | — | — |
| 2003-09-17 | $21.45 | $21.45 | 70,000 | — | — |
| 2003-09-16 | $21.24 | $21.24 | 119,500 | — | — |
| 2003-09-15 | $21.21 | $21.21 | 71,200 | — | — |
| 2003-09-12 | $21.27 | $21.27 | 75,600 | — | — |
| 2003-09-11 | $21.21 | $21.21 | 108,100 | — | — |
| 2003-09-10 | $20.79 | $20.79 | 129,900 | — | — |
| 2003-09-09 | $21.46 | $21.46 | 70,100 | — | — |
| 2003-09-08 | $21.71 | $21.71 | 92,200 | — | — |
| 2003-09-05 | $21.52 | $21.52 | 83,500 | — | — |
| 2003-09-04 | $22.00 | $22.00 | 100,300 | — | — |
| 2003-09-03 | $21.95 | $21.95 | 145,900 | — | — |
| 2003-09-02 | $21.91 | $21.91 | 110,400 | — | — |
| 2003-08-29 | $21.22 | $21.22 | 90,500 | — | — |
| 2003-08-28 | $21.12 | $21.12 | 49,200 | — | — |
| 2003-08-27 | $21.08 | $21.08 | 94,300 | — | — |
| 2003-08-26 | $20.85 | $20.85 | 105,400 | — | — |
| 2003-08-25 | $20.66 | $20.66 | 75,600 | — | — |
| 2003-08-22 | $20.67 | $20.67 | 104,600 | — | — |
| 2003-08-21 | $21.47 | $21.47 | 129,900 | — | — |
| 2003-08-20 | $21.18 | $21.18 | 138,300 | — | — |
| 2003-08-19 | $20.75 | $20.75 | 75,700 | — | — |
| 2003-08-18 | $20.78 | $20.78 | 112,300 | — | — |
| 2003-08-15 | $20.30 | $20.30 | 32,500 | — | — |
| 2003-08-14 | $20.04 | $20.04 | 52,300 | — | — |
| 2003-08-13 | $20.00 | $20.00 | 181,500 | — | — |
| 2003-08-12 | $20.00 | $20.00 | 172,400 | — | — |
| 2003-08-11 | $19.83 | $19.83 | 190,700 | — | — |
| 2003-08-08 | $19.70 | $19.70 | 81,800 | — | — |
| 2003-08-07 | $19.92 | $19.92 | 98,900 | — | — |
| 2003-08-06 | $19.98 | $19.98 | 204,100 | — | — |
| 2003-08-05 | $19.95 | $19.95 | 175,700 | — | — |
| 2003-08-04 | $20.11 | $20.11 | 145,000 | — | — |
| 2003-08-01 | $20.00 | $20.00 | 318,400 | — | — |
| 2003-07-31 | $20.57 | $20.57 | 134,500 | — | — |
| 2003-07-30 | $20.48 | $20.48 | 151,200 | — | — |
| 2003-07-29 | $20.39 | $20.39 | 104,600 | — | — |
| 2003-07-28 | $20.76 | $20.76 | 122,400 | — | — |
| 2003-07-25 | $20.04 | $20.04 | 223,200 | — | — |
| 2003-07-24 | $20.00 | $20.00 | 196,500 | — | — |
| 2003-07-23 | $20.00 | $20.00 | 99,000 | — | — |
| 2003-07-22 | $20.06 | $20.06 | 339,800 | — | — |
| 2003-07-21 | $19.88 | $19.88 | 322,400 | — | — |
| 2003-07-18 | $19.18 | $19.18 | 371,000 | — | — |
| 2003-07-17 | $18.53 | $18.53 | 322,400 | — | — |
| 2003-07-16 | $18.45 | $18.45 | 48,100 | — | — |
| 2003-07-15 | $18.95 | $18.95 | 94,000 | — | — |
| 2003-07-14 | $19.09 | $19.09 | 167,700 | — | — |
| 2003-07-11 | $19.09 | $19.09 | 176,300 | — | — |
| 2003-07-10 | $18.65 | $18.65 | 95,600 | — | — |
| 2003-07-09 | $19.13 | $19.13 | 166,400 | — | — |
| 2003-07-08 | $19.20 | $19.20 | 266,500 | — | — |
| 2003-07-07 | $19.17 | $19.17 | 184,600 | — | — |
| 2003-07-03 | $18.39 | $18.39 | 123,400 | — | — |
| 2003-07-02 | $18.37 | $18.37 | 210,200 | — | — |
| 2003-07-01 | $18.21 | $18.21 | 245,000 | — | — |
| 2003-06-30 | $18.39 | $18.39 | 263,800 | — | — |
| 2003-06-27 | $18.78 | $18.78 | 143,700 | — | — |
| 2003-06-26 | $18.92 | $18.92 | 181,400 | — | — |
| 2003-06-25 | $18.67 | $18.67 | 784,100 | — | — |
| 2003-06-24 | $19.71 | $19.71 | 109,700 | — | — |
| 2003-06-23 | $19.70 | $19.70 | 185,100 | — | — |
| 2003-06-20 | $19.94 | $19.94 | 115,400 | — | — |
| 2003-06-19 | $20.02 | $20.02 | 330,100 | — | — |
| 2003-06-18 | $20.83 | $20.83 | 190,100 | — | — |
| 2003-06-17 | $20.70 | $20.70 | 62,300 | — | — |
| 2003-06-16 | $20.70 | $20.70 | 187,300 | — | — |
| 2003-06-13 | $20.40 | $20.40 | 196,800 | — | — |
| 2003-06-12 | $20.46 | $20.46 | 194,900 | — | — |
| 2003-06-11 | $20.31 | $20.31 | 158,100 | — | — |
| 2003-06-10 | $20.02 | $20.02 | 106,700 | — | — |
| 2003-06-09 | $19.56 | $19.56 | 82,100 | — | — |
| 2003-06-06 | $19.87 | $19.87 | 92,900 | — | — |
| 2003-06-05 | $19.70 | $19.70 | 78,600 | — | — |
| 2003-06-04 | $19.37 | $19.37 | 159,400 | — | — |
| 2003-06-03 | $19.11 | $19.11 | 164,300 | — | — |
| 2003-06-02 | $19.50 | $19.50 | 237,100 | — | — |
| 2003-05-30 | $19.65 | $19.65 | 254,200 | — | — |
| 2003-05-29 | $19.04 | $19.04 | 162,200 | — | — |
| 2003-05-28 | $19.04 | $19.04 | 152,300 | — | — |
| 2003-05-27 | $18.86 | $18.86 | 136,000 | — | — |
| 2003-05-23 | $18.26 | $18.26 | 139,500 | — | — |
| 2003-05-22 | $18.31 | $18.31 | 75,400 | — | — |
| 2003-05-21 | $18.04 | $18.04 | 101,800 | — | — |
| 2003-05-20 | $17.74 | $17.74 | 195,500 | — | — |
| 2003-05-19 | $17.91 | $17.91 | 285,100 | — | — |
| 2003-05-16 | $17.99 | $17.99 | 111,000 | — | — |
| 2003-05-15 | $18.07 | $18.07 | 135,900 | — | — |
| 2003-05-14 | $18.01 | $18.01 | 86,500 | — | — |
| 2003-05-13 | $18.17 | $18.17 | 171,300 | — | — |
| 2003-05-12 | $18.15 | $18.15 | 250,200 | — | — |
| 2003-05-09 | $17.41 | $17.41 | 75,800 | — | — |
| 2003-05-08 | $17.07 | $17.07 | 84,100 | — | — |
| 2003-05-07 | $17.56 | $17.56 | 90,200 | — | — |
| 2003-05-06 | $17.50 | $17.50 | 117,300 | — | — |
| 2003-05-05 | $17.08 | $17.08 | 138,800 | — | — |
| 2003-05-02 | $17.59 | $17.59 | 147,500 | — | — |
| 2003-05-01 | $17.32 | $17.32 | 119,600 | — | — |
| 2003-04-30 | $17.40 | $17.40 | 115,400 | — | — |
| 2003-04-29 | $17.46 | $17.46 | 91,800 | — | — |
| 2003-04-28 | $17.70 | $17.70 | 136,700 | — | — |
| 2003-04-25 | $17.89 | $17.89 | 63,900 | — | — |
| 2003-04-24 | $17.67 | $17.67 | 195,500 | — | — |
| 2003-04-23 | $17.25 | $17.25 | 149,400 | — | — |
| 2003-04-22 | $17.03 | $17.03 | 183,500 | — | — |
| 2003-04-21 | $17.00 | $17.00 | 153,300 | — | — |
| 2003-04-17 | $17.17 | $17.17 | 59,600 | — | — |
| 2003-04-16 | $17.13 | $17.13 | 94,000 | — | — |
| 2003-04-15 | $17.08 | $17.08 | 91,100 | — | — |
| 2003-04-14 | $17.04 | $17.04 | 91,300 | — | — |
| 2003-04-11 | $16.87 | $16.87 | 383,900 | — | — |
| 2003-04-10 | $17.00 | $17.00 | 174,300 | — | — |
| 2003-04-09 | $17.04 | $17.04 | 78,100 | — | — |
| 2003-04-08 | $16.99 | $16.99 | 185,800 | — | — |
| 2003-04-07 | $16.97 | $16.97 | 131,100 | — | — |
| 2003-04-04 | $16.82 | $16.82 | 93,800 | — | — |
| 2003-04-03 | $16.99 | $16.99 | 92,900 | — | — |
| 2003-04-02 | $16.93 | $16.93 | 79,600 | — | — |
| 2003-04-01 | $16.69 | $16.69 | 258,300 | — | — |
| 2003-03-31 | $16.41 | $16.41 | 171,500 | — | — |
| 2003-03-28 | $16.66 | $16.66 | 107,100 | — | — |
| 2003-03-27 | $16.46 | $16.46 | 110,900 | — | — |
| 2003-03-26 | $16.30 | $16.30 | 133,700 | — | — |
| 2003-03-25 | $16.51 | $16.51 | 184,900 | — | — |
| 2003-03-24 | $15.98 | $15.98 | 170,000 | — | — |
| 2003-03-21 | $16.40 | $16.40 | 162,200 | — | — |
| 2003-03-20 | $16.22 | $16.22 | 143,800 | — | — |
| 2003-03-19 | $16.09 | $16.09 | 328,400 | — | — |
| 2003-03-18 | $16.00 | $16.00 | 233,200 | — | — |
| 2003-03-17 | $15.90 | $15.90 | 304,700 | — | — |
| 2003-03-14 | $14.94 | $14.94 | 273,500 | — | — |
| 2003-03-13 | $15.23 | $15.23 | 219,900 | — | — |
| 2003-03-12 | $15.02 | $15.02 | 262,800 | — | — |
| 2003-03-11 | $14.88 | $14.88 | 398,000 | — | — |
| 2003-03-10 | $14.63 | $14.63 | 177,900 | — | — |
| 2003-03-07 | $14.81 | $14.81 | 166,900 | — | — |
| 2003-03-06 | $14.83 | $14.83 | 197,900 | — | — |
| 2003-03-05 | $14.83 | $14.83 | 93,600 | — | — |
| 2003-03-04 | $14.86 | $14.86 | 128,500 | — | — |
| 2003-03-03 | $14.81 | $14.81 | 184,500 | — | — |
| 2003-02-28 | $15.20 | $15.20 | 134,300 | — | — |
| 2003-02-27 | $14.95 | $14.95 | 151,800 | — | — |
| 2003-02-26 | $14.55 | $14.55 | 115,400 | — | — |
| 2003-02-25 | $15.02 | $15.02 | 185,900 | — | — |
| 2003-02-24 | $14.43 | $14.43 | 204,800 | — | — |
| 2003-02-21 | $14.80 | $14.80 | 95,400 | — | — |
| 2003-02-20 | $14.46 | $14.46 | 95,800 | — | — |
| 2003-02-19 | $14.41 | $14.41 | 174,800 | — | — |
| 2003-02-18 | $14.67 | $14.67 | 153,600 | — | — |
| 2003-02-14 | $14.18 | $14.18 | 260,300 | — | — |
| 2003-02-13 | $14.21 | $14.21 | 484,300 | — | — |
| 2003-02-12 | $14.38 | $14.38 | 339,700 | — | — |
| 2003-02-11 | $14.36 | $14.36 | 632,000 | — | — |
| 2003-02-10 | $14.00 | $14.00 | 373,600 | — | — |
| 2003-02-07 | $13.95 | $13.95 | 187,900 | — | — |
| 2003-02-06 | $14.34 | $14.34 | 121,600 | — | — |
| 2003-02-05 | $14.39 | $14.39 | 101,700 | — | — |
| 2003-02-04 | $14.46 | $14.46 | 262,400 | — | — |
| 2003-02-03 | $14.50 | $14.50 | 187,800 | — | — |
| 2003-01-31 | $14.63 | $14.63 | 183,600 | — | — |
| 2003-01-30 | $14.38 | $14.38 | 705,500 | — | — |
| 2003-01-29 | $14.50 | $14.50 | 460,900 | — | — |
| 2003-01-28 | $14.64 | $14.64 | 327,900 | — | — |
| 2003-01-27 | $15.02 | $15.02 | 278,400 | — | — |
| 2003-01-24 | $15.75 | $15.75 | 360,600 | — | — |
| 2003-01-23 | $16.00 | $16.00 | 378,400 | — | — |
| 2003-01-22 | $15.82 | $15.82 | 386,400 | — | — |
| 2003-01-21 | $16.30 | $16.30 | 219,600 | — | — |
| 2003-01-17 | $16.25 | $16.25 | 241,500 | — | — |
| 2003-01-16 | $16.05 | $16.05 | 311,400 | — | — |
| 2003-01-15 | $16.30 | $16.30 | 420,700 | — | — |
| 2003-01-14 | $17.28 | $17.28 | 318,900 | — | — |
| 2003-01-13 | $17.45 | $17.45 | 333,200 | — | — |
| 2003-01-10 | $17.20 | $17.20 | 397,600 | — | — |
| 2003-01-09 | $17.81 | $17.81 | 719,700 | — | — |
| 2003-01-08 | $18.21 | $18.21 | 1,887,200 | — | — |
| 2003-01-07 | $20.74 | $20.74 | 181,300 | — | — |
| 2003-01-06 | $20.65 | $20.65 | 210,900 | — | — |
| 2003-01-03 | $20.00 | $20.00 | 273,300 | — | — |
| 2003-01-02 | $19.95 | $19.95 | 257,300 | — | — |