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
- 1998-03-27 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 | $27.25 | $27.25 | 474,600 | — | — |
| 2003-12-30 | $27.61 | $27.61 | 206,000 | — | — |
| 2003-12-29 | $27.70 | $27.70 | 443,400 | — | — |
| 2003-12-26 | $27.74 | $27.73 | 145,600 | — | — |
| 2003-12-24 | $27.58 | $27.58 | 205,800 | — | — |
| 2003-12-23 | $27.54 | $27.53 | 312,600 | — | — |
| 2003-12-22 | $27.40 | $27.40 | 447,800 | — | — |
| 2003-12-19 | $27.71 | $27.71 | 553,400 | — | — |
| 2003-12-18 | $27.39 | $27.39 | 874,200 | — | — |
| 2003-12-17 | $26.75 | $26.75 | 1,165,800 | — | — |
| 2003-12-16 | $25.78 | $25.77 | 1,341,200 | — | — |
| 2003-12-15 | $25.93 | $25.93 | 465,600 | — | — |
| 2003-12-12 | $26.01 | $26.01 | 309,200 | — | — |
| 2003-12-11 | $26.24 | $26.24 | 481,400 | — | — |
| 2003-12-10 | $26.05 | $26.05 | 842,400 | — | — |
| 2003-12-09 | $27.06 | $27.06 | 308,600 | — | — |
| 2003-12-08 | $27.55 | $27.55 | 659,200 | — | — |
| 2003-12-05 | $27.63 | $27.62 | 371,000 | — | — |
| 2003-12-04 | $27.45 | $27.45 | 818,200 | — | — |
| 2003-12-03 | $27.79 | $27.79 | 706,400 | — | — |
| 2003-12-02 | $28.84 | $28.84 | 318,200 | — | — |
| 2003-12-01 | $29.38 | $29.37 | 220,600 | — | — |
| 2003-11-28 | $29.64 | $29.64 | 189,000 | — | — |
| 2003-11-26 | $29.13 | $29.13 | 309,200 | — | — |
| 2003-11-25 | $29.05 | $29.04 | 479,400 | — | — |
| 2003-11-24 | $29.01 | $29.01 | 198,000 | — | — |
| 2003-11-21 | $28.64 | $28.64 | 170,000 | — | — |
| 2003-11-20 | $28.51 | $28.51 | 311,400 | — | — |
| 2003-11-19 | $28.68 | $28.68 | 254,600 | — | — |
| 2003-11-18 | $28.51 | $28.51 | 393,000 | — | — |
| 2003-11-17 | $28.61 | $28.61 | 414,400 | — | — |
| 2003-11-14 | $28.81 | $28.81 | 188,400 | — | — |
| 2003-11-13 | $29.31 | $29.31 | 394,400 | — | — |
| 2003-11-12 | $29.15 | $29.15 | 305,200 | — | — |
| 2003-11-11 | $28.89 | $28.89 | 414,400 | — | — |
| 2003-11-10 | $28.60 | $28.60 | 274,000 | — | — |
| 2003-11-07 | $28.83 | $28.84 | 342,400 | — | — |
| 2003-11-06 | $28.65 | $28.65 | 170,800 | — | — |
| 2003-11-05 | $28.62 | $28.62 | 160,000 | — | — |
| 2003-11-04 | $28.55 | $28.55 | 238,400 | — | — |
| 2003-11-03 | $28.68 | $28.68 | 434,000 | — | — |
| 2003-10-31 | $29.12 | $29.12 | 362,800 | — | — |
| 2003-10-30 | $29.23 | $29.22 | 318,800 | — | — |
| 2003-10-29 | $28.82 | $28.82 | 421,200 | — | — |
| 2003-10-28 | $28.67 | $28.67 | 508,800 | — | — |
| 2003-10-27 | $28.40 | $28.40 | 290,800 | — | — |
| 2003-10-24 | $27.76 | $27.76 | 707,400 | — | — |
| 2003-10-23 | $28.50 | $28.51 | 744,800 | — | — |
| 2003-10-22 | $28.42 | $28.42 | 551,600 | — | — |
| 2003-10-21 | $28.92 | $28.91 | 284,600 | — | — |
| 2003-10-20 | $29.24 | $29.24 | 520,400 | — | — |
| 2003-10-17 | $29.22 | $29.22 | 246,800 | — | — |
| 2003-10-16 | $28.61 | $28.61 | 323,800 | — | — |
| 2003-10-15 | $28.71 | $28.71 | 175,200 | — | — |
| 2003-10-14 | $29.16 | $29.16 | 206,800 | — | — |
| 2003-10-13 | $29.14 | $29.13 | 237,200 | — | — |
| 2003-10-10 | $28.58 | $28.58 | 296,000 | — | — |
| 2003-10-09 | $28.67 | $28.67 | 624,000 | — | — |
| 2003-10-08 | $27.97 | $27.96 | 258,800 | — | — |
| 2003-10-07 | $28.30 | $28.30 | 417,200 | — | — |
| 2003-10-06 | $28.58 | $28.58 | 297,200 | — | — |
| 2003-10-03 | $28.37 | $28.37 | 618,600 | — | — |
| 2003-10-02 | $27.49 | $27.49 | 407,400 | — | — |
| 2003-10-01 | $27.00 | $27.00 | 725,000 | — | — |
| 2003-09-30 | $26.38 | $26.38 | 251,600 | — | — |
| 2003-09-29 | $26.42 | $26.43 | 688,000 | — | — |
| 2003-09-26 | $26.26 | $26.27 | 476,600 | — | — |
| 2003-09-25 | $26.00 | $26.00 | 495,600 | — | — |
| 2003-09-24 | $26.55 | $26.55 | 348,600 | — | — |
| 2003-09-23 | $27.22 | $27.22 | 360,200 | — | — |
| 2003-09-22 | $27.22 | $27.22 | 463,600 | — | — |
| 2003-09-19 | $27.63 | $27.62 | 795,400 | — | — |
| 2003-09-18 | $27.10 | $27.10 | 711,400 | — | — |
| 2003-09-17 | $26.62 | $26.62 | 339,000 | — | — |
| 2003-09-16 | $26.19 | $26.19 | 226,400 | — | — |
| 2003-09-15 | $25.92 | $25.93 | 333,600 | — | — |
| 2003-09-12 | $25.75 | $25.75 | 341,000 | — | — |
| 2003-09-11 | $25.66 | $25.66 | 303,000 | — | — |
| 2003-09-10 | $25.81 | $25.81 | 661,800 | — | — |
| 2003-09-09 | $25.50 | $25.50 | 464,800 | — | — |
| 2003-09-08 | $26.24 | $26.24 | 226,200 | — | — |
| 2003-09-05 | $25.95 | $25.95 | 347,200 | — | — |
| 2003-09-04 | $26.36 | $26.36 | 449,000 | — | — |
| 2003-09-03 | $26.12 | $26.12 | 275,000 | — | — |
| 2003-09-02 | $26.15 | $26.15 | 539,200 | — | — |
| 2003-08-29 | $25.50 | $25.50 | 381,400 | — | — |
| 2003-08-28 | $25.47 | $25.46 | 347,800 | — | — |
| 2003-08-27 | $25.63 | $25.63 | 174,400 | — | — |
| 2003-08-26 | $25.61 | $25.60 | 316,800 | — | — |
| 2003-08-25 | $25.25 | $25.25 | 248,200 | — | — |
| 2003-08-22 | $25.75 | $25.75 | 146,800 | — | — |
| 2003-08-21 | $25.92 | $25.92 | 411,600 | — | — |
| 2003-08-20 | $26.17 | $26.17 | 219,600 | — | — |
| 2003-08-19 | $26.25 | $26.26 | 248,000 | — | — |
| 2003-08-18 | $26.48 | $26.47 | 281,800 | — | — |
| 2003-08-15 | $26.25 | $26.26 | 33,400 | — | — |
| 2003-08-14 | $26.16 | $26.16 | 75,000 | — | — |
| 2003-08-13 | $26.15 | $26.15 | 185,600 | — | — |
| 2003-08-12 | $26.15 | $26.15 | 166,600 | — | — |
| 2003-08-11 | $25.89 | $25.89 | 287,400 | — | — |
| 2003-08-08 | $26.20 | $26.20 | 181,800 | — | — |
| 2003-08-07 | $25.87 | $25.87 | 306,000 | — | — |
| 2003-08-06 | $25.56 | $25.56 | 165,000 | — | — |
| 2003-08-05 | $25.53 | $25.53 | 376,000 | — | — |
| 2003-08-04 | $26.32 | $26.32 | 343,200 | — | — |
| 2003-08-01 | $26.32 | $26.32 | 458,200 | — | — |
| 2003-07-31 | $26.48 | $26.48 | 452,600 | — | — |
| 2003-07-30 | $26.29 | $26.29 | 246,800 | — | — |
| 2003-07-29 | $26.17 | $26.17 | 531,400 | — | — |
| 2003-07-28 | $26.50 | $26.51 | 397,400 | — | — |
| 2003-07-25 | $26.18 | $26.18 | 488,400 | — | — |
| 2003-07-24 | $26.00 | $26.00 | 2,548,200 | — | — |
| 2003-07-23 | $23.47 | $23.46 | 637,800 | — | — |
| 2003-07-22 | $24.04 | $24.03 | 716,400 | — | — |
| 2003-07-21 | $24.32 | $24.31 | 619,200 | — | — |
| 2003-07-18 | $24.89 | $24.89 | 1,184,200 | — | — |
| 2003-07-17 | $25.08 | $25.08 | 590,600 | — | — |
| 2003-07-16 | $26.28 | $26.27 | 368,000 | — | — |
| 2003-07-15 | $26.00 | $26.00 | 567,000 | — | — |
| 2003-07-14 | $26.48 | $26.47 | 353,400 | — | — |
| 2003-07-11 | $26.06 | $26.06 | 246,400 | — | — |
| 2003-07-10 | $25.38 | $25.38 | 1,394,000 | — | — |
| 2003-07-09 | $26.29 | $26.29 | 370,400 | — | — |
| 2003-07-08 | $26.47 | $26.47 | 590,200 | — | — |
| 2003-07-07 | $26.88 | $26.88 | 351,200 | — | — |
| 2003-07-03 | $26.48 | $26.48 | 134,400 | — | — |
| 2003-07-02 | $26.70 | $26.70 | 453,800 | — | — |
| 2003-07-01 | $26.00 | $26.00 | 479,400 | — | — |
| 2003-06-30 | $25.70 | $25.70 | 491,400 | — | — |
| 2003-06-27 | $25.55 | $25.54 | 333,800 | — | — |
| 2003-06-26 | $25.43 | $25.43 | 302,000 | — | — |
| 2003-06-25 | $25.14 | $25.13 | 359,200 | — | — |
| 2003-06-24 | $24.61 | $24.60 | 320,000 | — | — |
| 2003-06-23 | $24.40 | $24.40 | 551,000 | — | — |
| 2003-06-20 | $25.42 | $25.42 | 234,000 | — | — |
| 2003-06-19 | $25.20 | $25.20 | 427,400 | — | — |
| 2003-06-18 | $25.50 | $25.50 | 371,000 | — | — |
| 2003-06-17 | $25.42 | $25.43 | 722,400 | — | — |
| 2003-06-16 | $26.30 | $26.30 | 341,800 | — | — |
| 2003-06-13 | $25.64 | $25.64 | 751,200 | — | — |
| 2003-06-12 | $26.07 | $26.07 | 535,600 | — | — |
| 2003-06-11 | $25.58 | $25.57 | 614,600 | — | — |
| 2003-06-10 | $25.35 | $25.35 | 542,000 | — | — |
| 2003-06-09 | $24.70 | $24.70 | 380,000 | — | — |
| 2003-06-06 | $24.62 | $24.62 | 1,260,200 | — | — |
| 2003-06-05 | $26.35 | $26.35 | 498,000 | — | — |
| 2003-06-04 | $26.14 | $26.14 | 626,200 | — | — |
| 2003-06-03 | $25.53 | $25.53 | 428,200 | — | — |
| 2003-06-02 | $25.67 | $25.67 | 1,128,800 | — | — |
| 2003-05-30 | $24.81 | $24.81 | 988,200 | — | — |
| 2003-05-29 | $24.51 | $24.51 | 1,190,600 | — | — |
| 2003-05-28 | $23.91 | $23.91 | 1,206,400 | — | — |
| 2003-05-27 | $23.92 | $23.93 | 814,800 | — | — |
| 2003-05-23 | $23.03 | $23.03 | 601,400 | — | — |
| 2003-05-22 | $23.57 | $23.56 | 1,513,200 | — | — |
| 2003-05-21 | $22.64 | $22.64 | 665,600 | — | — |
| 2003-05-20 | $22.32 | $22.32 | 735,800 | — | — |
| 2003-05-19 | $22.18 | $22.18 | 1,351,400 | — | — |
| 2003-05-16 | $22.88 | $22.88 | 2,319,200 | — | — |
| 2003-05-15 | $22.97 | $22.97 | 1,256,200 | — | — |
| 2003-05-14 | $23.23 | $23.22 | 516,400 | — | — |
| 2003-05-13 | $23.79 | $23.78 | 690,800 | — | — |
| 2003-05-12 | $23.55 | $23.55 | 787,400 | — | — |
| 2003-05-09 | $23.17 | $23.17 | 804,800 | — | — |
| 2003-05-08 | $23.36 | $23.36 | 1,023,600 | — | — |
| 2003-05-07 | $23.84 | $23.85 | 1,261,400 | — | — |
| 2003-05-06 | $23.71 | $23.70 | 1,087,000 | — | — |
| 2003-05-05 | $23.30 | $23.30 | 1,376,600 | — | — |
| 2003-05-02 | $23.59 | $23.60 | 1,117,000 | — | — |
| 2003-05-01 | $23.86 | $23.86 | 1,809,600 | — | — |
| 2003-04-30 | $23.99 | $23.99 | 1,443,400 | — | — |
| 2003-04-29 | $24.01 | $24.02 | 1,567,000 | — | — |
| 2003-04-28 | $23.60 | $23.60 | 3,140,400 | — | — |
| 2003-04-25 | $23.06 | $23.06 | 4,702,800 | — | — |
| 2003-04-24 | $20.45 | $20.44 | 2,887,800 | — | — |
| 2003-04-23 | $20.90 | $20.90 | 1,698,200 | — | — |
| 2003-04-22 | $20.76 | $20.76 | 2,325,200 | — | — |
| 2003-04-21 | $19.73 | $19.73 | 1,734,600 | — | — |
| 2003-04-17 | $19.42 | $19.42 | 2,122,000 | — | — |
| 2003-04-16 | $19.67 | $19.67 | 2,062,000 | — | — |
| 2003-04-15 | $19.98 | $19.98 | 1,113,600 | — | — |
| 2003-04-14 | $19.68 | $19.68 | 1,026,400 | — | — |
| 2003-04-11 | $19.20 | $19.20 | 797,400 | — | — |
| 2003-04-10 | $19.00 | $19.00 | 741,400 | — | — |
| 2003-04-09 | $18.74 | $18.74 | 832,200 | — | — |
| 2003-04-08 | $19.30 | $19.30 | 927,800 | — | — |
| 2003-04-07 | $19.50 | $19.50 | 1,126,600 | — | — |
| 2003-04-04 | $19.23 | $19.23 | 884,400 | — | — |
| 2003-04-03 | $19.02 | $19.02 | 847,600 | — | — |
| 2003-04-02 | $18.96 | $18.96 | 1,050,400 | — | — |
| 2003-04-01 | $18.00 | $18.00 | 605,000 | — | — |
| 2003-03-31 | $18.58 | $18.59 | 639,000 | — | — |
| 2003-03-28 | $18.50 | $18.50 | 774,800 | — | — |
| 2003-03-27 | $18.98 | $18.98 | 633,200 | — | — |
| 2003-03-26 | $18.60 | $18.60 | 541,000 | — | — |
| 2003-03-25 | $18.82 | $18.82 | 481,200 | — | — |
| 2003-03-24 | $18.78 | $18.78 | 480,400 | — | — |
| 2003-03-21 | $19.36 | $19.36 | 787,000 | — | — |
| 2003-03-20 | $18.91 | $18.91 | 726,600 | — | — |
| 2003-03-19 | $18.46 | $18.45 | 544,200 | — | — |
| 2003-03-18 | $18.55 | $18.55 | 723,000 | — | — |
| 2003-03-17 | $18.58 | $18.59 | 1,108,000 | — | — |
| 2003-03-14 | $17.42 | $17.42 | 401,400 | — | — |
| 2003-03-13 | $17.36 | $17.36 | 890,600 | — | — |
| 2003-03-12 | $16.71 | $16.71 | 754,200 | — | — |
| 2003-03-11 | $16.93 | $16.94 | 607,000 | — | — |
| 2003-03-10 | $16.84 | $16.85 | 433,600 | — | — |
| 2003-03-07 | $17.43 | $17.43 | 824,800 | — | — |
| 2003-03-06 | $17.21 | $17.21 | 1,028,000 | — | — |
| 2003-03-05 | $17.44 | $17.44 | 431,000 | — | — |
| 2003-03-04 | $17.36 | $17.36 | 513,400 | — | — |
| 2003-03-03 | $18.05 | $18.05 | 589,000 | — | — |
| 2003-02-28 | $17.88 | $17.88 | 247,000 | — | — |
| 2003-02-27 | $17.95 | $17.95 | 637,400 | — | — |
| 2003-02-26 | $17.23 | $17.23 | 467,400 | — | — |
| 2003-02-25 | $17.58 | $17.57 | 600,400 | — | — |
| 2003-02-24 | $17.62 | $17.62 | 484,200 | — | — |
| 2003-02-21 | $17.80 | $17.80 | 612,200 | — | — |
| 2003-02-20 | $17.64 | $17.64 | 767,200 | — | — |
| 2003-02-19 | $17.16 | $17.16 | 1,534,400 | — | — |
| 2003-02-18 | $17.65 | $17.65 | 1,895,800 | — | — |
| 2003-02-14 | $16.92 | $16.92 | 1,191,200 | — | — |
| 2003-02-13 | $16.80 | $16.80 | 1,303,600 | — | — |
| 2003-02-12 | $16.67 | $16.67 | 664,400 | — | — |
| 2003-02-11 | $16.95 | $16.95 | 752,800 | — | — |
| 2003-02-10 | $16.40 | $16.40 | 2,165,200 | — | — |
| 2003-02-07 | $16.60 | $16.60 | 1,458,200 | — | — |
| 2003-02-06 | $17.68 | $17.68 | 955,600 | — | — |
| 2003-02-05 | $17.90 | $17.90 | 785,800 | — | — |
| 2003-02-04 | $18.00 | $18.00 | 2,005,200 | — | — |
| 2003-02-03 | $17.50 | $17.50 | 3,446,400 | — | — |
| 2003-01-31 | $17.76 | $17.76 | 9,893,200 | — | — |
| 2003-01-30 | $21.20 | $21.20 | 2,158,400 | — | — |
| 2003-01-29 | $20.96 | $20.96 | 1,822,400 | — | — |
| 2003-01-28 | $20.83 | $20.83 | 2,097,800 | — | — |
| 2003-01-27 | $21.00 | $21.00 | 1,606,200 | — | — |
| 2003-01-24 | $21.25 | $21.25 | 3,425,200 | — | — |
| 2003-01-23 | $21.96 | $21.96 | 1,089,600 | — | — |
| 2003-01-22 | $21.32 | $21.32 | 795,000 | — | — |
| 2003-01-21 | $20.72 | $20.72 | 1,068,000 | — | — |
| 2003-01-17 | $21.49 | $21.49 | 618,600 | — | — |
| 2003-01-16 | $22.14 | $22.14 | 667,600 | — | — |
| 2003-01-15 | $22.57 | $22.57 | 669,600 | — | — |
| 2003-01-14 | $23.03 | $23.03 | 950,600 | — | — |
| 2003-01-13 | $23.06 | $23.06 | 923,600 | — | — |
| 2003-01-10 | $22.71 | $22.71 | 782,000 | — | — |
| 2003-01-09 | $22.51 | $22.51 | 1,112,400 | — | — |
| 2003-01-08 | $21.99 | $21.99 | 1,380,600 | — | — |
| 2003-01-07 | $22.39 | $22.39 | 1,783,400 | — | — |
| 2003-01-06 | $22.99 | $22.99 | 595,800 | — | — |
| 2003-01-03 | $22.62 | $22.62 | 608,400 | — | — |
| 2003-01-02 | $23.09 | $23.09 | 1,169,800 | — | — |