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
- 1998-04-24 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 | $31.99 | $31.99 | 41,400 | — | — |
| 2003-12-30 | $32.09 | $32.09 | 37,900 | — | — |
| 2003-12-29 | $31.96 | $31.96 | 111,600 | — | — |
| 2003-12-26 | $31.79 | $31.79 | 4,100 | — | — |
| 2003-12-24 | $32.09 | $32.09 | 15,600 | — | — |
| 2003-12-23 | $31.83 | $31.83 | 40,000 | — | — |
| 2003-12-22 | $30.53 | $30.53 | 24,300 | — | — |
| 2003-12-19 | $29.94 | $29.94 | 21,100 | — | — |
| 2003-12-18 | $30.49 | $30.49 | 14,900 | — | — |
| 2003-12-17 | $29.91 | $29.91 | 37,000 | — | — |
| 2003-12-16 | $29.70 | $29.70 | 43,400 | — | — |
| 2003-12-15 | $29.32 | $29.32 | 42,100 | — | — |
| 2003-12-12 | $31.22 | $31.22 | 63,400 | — | — |
| 2003-12-11 | $31.56 | $31.56 | 33,600 | — | — |
| 2003-12-10 | $31.07 | $31.07 | 38,000 | — | — |
| 2003-12-09 | $31.75 | $31.75 | 50,600 | — | — |
| 2003-12-08 | $32.00 | $32.00 | 24,800 | — | — |
| 2003-12-05 | $31.75 | $31.75 | 12,400 | — | — |
| 2003-12-04 | $32.05 | $32.05 | 23,900 | — | — |
| 2003-12-03 | $33.78 | $33.78 | 36,900 | — | — |
| 2003-12-02 | $34.35 | $34.35 | 37,400 | — | — |
| 2003-12-01 | $33.79 | $33.79 | 39,700 | — | — |
| 2003-11-28 | $32.75 | $32.75 | 6,700 | — | — |
| 2003-11-26 | $32.12 | $32.12 | 29,200 | — | — |
| 2003-11-25 | $31.57 | $31.57 | 25,900 | — | — |
| 2003-11-24 | $31.20 | $31.20 | 55,200 | — | — |
| 2003-11-21 | $30.51 | $30.51 | 34,800 | — | — |
| 2003-11-20 | $31.60 | $31.60 | 10,100 | — | — |
| 2003-11-19 | $31.89 | $31.89 | 45,700 | — | — |
| 2003-11-18 | $31.55 | $31.55 | 60,600 | — | — |
| 2003-11-17 | $31.75 | $31.75 | 41,200 | — | — |
| 2003-11-14 | $31.94 | $31.94 | 52,600 | — | — |
| 2003-11-13 | $32.06 | $32.06 | 35,900 | — | — |
| 2003-11-12 | $32.81 | $32.81 | 14,600 | — | — |
| 2003-11-11 | $33.09 | $33.09 | 34,200 | — | — |
| 2003-11-10 | $33.00 | $33.00 | 31,100 | — | — |
| 2003-11-07 | $32.50 | $32.50 | 24,800 | — | — |
| 2003-11-06 | $32.83 | $32.83 | 44,100 | — | — |
| 2003-11-05 | $31.70 | $31.70 | 62,200 | — | — |
| 2003-11-04 | $30.40 | $30.40 | 71,000 | — | — |
| 2003-11-03 | $31.12 | $31.12 | 14,800 | — | — |
| 2003-10-31 | $30.13 | $30.13 | 30,400 | — | — |
| 2003-10-30 | $29.81 | $29.81 | 20,700 | — | — |
| 2003-10-29 | $30.02 | $30.02 | 17,400 | — | — |
| 2003-10-28 | $29.64 | $29.64 | 38,500 | — | — |
| 2003-10-27 | $29.74 | $29.74 | 25,600 | — | — |
| 2003-10-24 | $28.73 | $28.73 | 40,800 | — | — |
| 2003-10-23 | $28.85 | $28.85 | 53,700 | — | — |
| 2003-10-22 | $29.15 | $29.15 | 55,200 | — | — |
| 2003-10-21 | $29.56 | $29.56 | 22,000 | — | — |
| 2003-10-20 | $29.27 | $29.27 | 60,300 | — | — |
| 2003-10-17 | $30.48 | $30.48 | 28,600 | — | — |
| 2003-10-16 | $30.89 | $30.89 | 17,500 | — | — |
| 2003-10-15 | $30.50 | $30.50 | 10,600 | — | — |
| 2003-10-14 | $30.75 | $30.75 | 40,000 | — | — |
| 2003-10-13 | $31.00 | $31.00 | 48,200 | — | — |
| 2003-10-10 | $30.72 | $30.72 | 35,100 | — | — |
| 2003-10-09 | $30.83 | $30.83 | 85,600 | — | — |
| 2003-10-08 | $31.16 | $31.16 | 47,200 | — | — |
| 2003-10-07 | $31.54 | $31.54 | 32,900 | — | — |
| 2003-10-06 | $30.67 | $30.67 | 73,500 | — | — |
| 2003-10-03 | $29.90 | $29.90 | 114,100 | — | — |
| 2003-10-02 | $30.63 | $30.63 | 303,100 | — | — |
| 2003-10-01 | $29.92 | $29.92 | 123,300 | — | — |
| 2003-09-30 | $28.53 | $28.53 | 152,000 | — | — |
| 2003-09-29 | $28.58 | $28.58 | 67,700 | — | — |
| 2003-09-26 | $28.00 | $28.00 | 115,800 | — | — |
| 2003-09-25 | $28.18 | $28.18 | 63,900 | — | — |
| 2003-09-24 | $29.07 | $29.07 | 91,100 | — | — |
| 2003-09-23 | $29.76 | $29.76 | 75,600 | — | — |
| 2003-09-22 | $30.99 | $30.99 | 29,400 | — | — |
| 2003-09-19 | $30.96 | $30.96 | 135,400 | — | — |
| 2003-09-18 | $30.26 | $30.26 | 191,700 | — | — |
| 2003-09-17 | $31.12 | $31.12 | 44,000 | — | — |
| 2003-09-16 | $32.20 | $32.20 | 27,200 | — | — |
| 2003-09-15 | $32.00 | $32.00 | 72,900 | — | — |
| 2003-09-12 | $32.50 | $32.50 | 69,300 | — | — |
| 2003-09-11 | $31.89 | $31.89 | 271,000 | — | — |
| 2003-09-10 | $33.02 | $33.02 | 42,900 | — | — |
| 2003-09-09 | $33.95 | $33.95 | 30,900 | — | — |
| 2003-09-08 | $34.10 | $34.10 | 132,700 | — | — |
| 2003-09-05 | $33.77 | $33.77 | 20,700 | — | — |
| 2003-09-04 | $34.10 | $34.10 | 18,400 | — | — |
| 2003-09-03 | $34.15 | $34.15 | 102,400 | — | — |
| 2003-09-02 | $34.14 | $34.14 | 88,700 | — | — |
| 2003-08-29 | $33.75 | $33.75 | 57,700 | — | — |
| 2003-08-28 | $34.07 | $34.07 | 54,700 | — | — |
| 2003-08-27 | $34.24 | $34.24 | 62,900 | — | — |
| 2003-08-26 | $34.17 | $34.17 | 208,500 | — | — |
| 2003-08-25 | $33.77 | $33.77 | 135,800 | — | — |
| 2003-08-22 | $32.21 | $32.21 | 58,700 | — | — |
| 2003-08-21 | $32.95 | $32.95 | 38,000 | — | — |
| 2003-08-20 | $33.17 | $33.17 | 63,200 | — | — |
| 2003-08-19 | $33.26 | $33.26 | 82,400 | — | — |
| 2003-08-18 | $33.07 | $33.07 | 66,300 | — | — |
| 2003-08-15 | $32.64 | $32.64 | 26,900 | — | — |
| 2003-08-14 | $32.69 | $32.69 | 47,300 | — | — |
| 2003-08-13 | $31.99 | $31.99 | 105,100 | — | — |
| 2003-08-12 | $31.90 | $31.90 | 70,200 | — | — |
| 2003-08-11 | $31.75 | $31.75 | 123,500 | — | — |
| 2003-08-08 | $32.00 | $32.00 | 98,500 | — | — |
| 2003-08-07 | $32.00 | $32.00 | 94,300 | — | — |
| 2003-08-06 | $32.49 | $32.49 | 619,700 | — | — |
| 2003-08-05 | $32.65 | $32.65 | 59,500 | — | — |
| 2003-08-04 | $33.15 | $33.15 | 50,100 | — | — |
| 2003-08-01 | $33.14 | $33.14 | 71,000 | — | — |
| 2003-07-31 | $32.92 | $32.92 | 58,400 | — | — |
| 2003-07-30 | $32.49 | $32.49 | 48,400 | — | — |
| 2003-07-29 | $33.06 | $33.06 | 64,700 | — | — |
| 2003-07-28 | $33.10 | $33.10 | 88,400 | — | — |
| 2003-07-25 | $32.79 | $32.79 | 36,100 | — | — |
| 2003-07-24 | $33.73 | $33.73 | 48,200 | — | — |
| 2003-07-23 | $34.41 | $34.41 | 90,700 | — | — |
| 2003-07-22 | $31.88 | $31.88 | 59,400 | — | — |
| 2003-07-21 | $31.05 | $31.05 | 53,400 | — | — |
| 2003-07-18 | $31.05 | $31.05 | 44,300 | — | — |
| 2003-07-17 | $30.65 | $30.65 | 33,500 | — | — |
| 2003-07-16 | $30.76 | $30.76 | 68,000 | — | — |
| 2003-07-15 | $31.10 | $31.10 | 100,500 | — | — |
| 2003-07-14 | $30.90 | $30.90 | 80,300 | — | — |
| 2003-07-11 | $30.80 | $30.80 | 53,900 | — | — |
| 2003-07-10 | $31.21 | $31.21 | 80,100 | — | — |
| 2003-07-09 | $31.94 | $31.94 | 110,000 | — | — |
| 2003-07-08 | $31.50 | $31.50 | 126,100 | — | — |
| 2003-07-07 | $31.17 | $31.17 | 103,300 | — | — |
| 2003-07-03 | $29.72 | $29.72 | 67,400 | — | — |
| 2003-07-02 | $29.94 | $29.94 | 91,300 | — | — |
| 2003-07-01 | $30.32 | $30.32 | 108,100 | — | — |
| 2003-06-30 | $28.27 | $28.27 | 159,300 | — | — |
| 2003-06-27 | $28.15 | $28.15 | 41,300 | — | — |
| 2003-06-26 | $28.05 | $28.05 | 46,300 | — | — |
| 2003-06-25 | $28.00 | $28.00 | 84,900 | — | — |
| 2003-06-24 | $27.26 | $27.26 | 136,200 | — | — |
| 2003-06-23 | $25.50 | $25.50 | 58,200 | — | — |
| 2003-06-20 | $25.85 | $25.85 | 48,400 | — | — |
| 2003-06-19 | $26.20 | $26.20 | 29,700 | — | — |
| 2003-06-18 | $26.41 | $26.41 | 44,100 | — | — |
| 2003-06-17 | $26.90 | $26.90 | 87,900 | — | — |
| 2003-06-16 | $26.50 | $26.50 | 345,500 | — | — |
| 2003-06-13 | $27.98 | $27.98 | 81,600 | — | — |
| 2003-06-12 | $27.95 | $27.95 | 179,400 | — | — |
| 2003-06-11 | $23.92 | $23.92 | 48,400 | — | — |
| 2003-06-10 | $23.60 | $23.60 | 24,900 | — | — |
| 2003-06-09 | $23.35 | $23.35 | 59,700 | — | — |
| 2003-06-06 | $22.95 | $22.95 | 36,900 | — | — |
| 2003-06-05 | $22.81 | $22.81 | 15,000 | — | — |
| 2003-06-04 | $22.56 | $22.56 | 12,400 | — | — |
| 2003-06-03 | $21.85 | $21.85 | 9,900 | — | — |
| 2003-06-02 | $21.90 | $21.90 | 13,700 | — | — |
| 2003-05-30 | $21.63 | $21.63 | 11,600 | — | — |
| 2003-05-29 | $21.58 | $21.58 | 21,000 | — | — |
| 2003-05-28 | $21.53 | $21.53 | 22,600 | — | — |
| 2003-05-27 | $21.83 | $21.83 | 20,300 | — | — |
| 2003-05-23 | $22.00 | $22.00 | 67,900 | — | — |
| 2003-05-22 | $21.60 | $21.60 | 112,200 | — | — |
| 2003-05-21 | $20.44 | $20.44 | 19,000 | — | — |
| 2003-05-20 | $20.47 | $20.47 | 25,100 | — | — |
| 2003-05-19 | $19.98 | $19.98 | 82,200 | — | — |
| 2003-05-16 | $20.26 | $20.26 | 36,600 | — | — |
| 2003-05-15 | $21.43 | $21.43 | 34,700 | — | — |
| 2003-05-14 | $21.48 | $21.48 | 2,900 | — | — |
| 2003-05-13 | $21.74 | $21.74 | 10,800 | — | — |
| 2003-05-12 | $21.75 | $21.75 | 25,900 | — | — |
| 2003-05-09 | $21.87 | $21.87 | 46,800 | — | — |
| 2003-05-08 | $21.88 | $21.88 | 25,300 | — | — |
| 2003-05-07 | $22.34 | $22.34 | 45,200 | — | — |
| 2003-05-06 | $22.28 | $22.28 | 12,700 | — | — |
| 2003-05-05 | $21.75 | $21.75 | 5,900 | — | — |
| 2003-05-02 | $21.50 | $21.50 | 6,800 | — | — |
| 2003-05-01 | $21.50 | $21.50 | 21,400 | — | — |
| 2003-04-30 | $21.61 | $21.61 | 106,800 | — | — |
| 2003-04-29 | $20.72 | $20.72 | 20,800 | — | — |
| 2003-04-28 | $19.72 | $19.72 | 64,600 | — | — |
| 2003-04-25 | $19.37 | $19.37 | 15,000 | — | — |
| 2003-04-24 | $19.44 | $19.44 | 68,300 | — | — |
| 2003-04-23 | $19.80 | $19.80 | 15,900 | — | — |
| 2003-04-22 | $17.50 | $17.50 | 41,300 | — | — |
| 2003-04-21 | $17.15 | $17.15 | 600 | — | — |
| 2003-04-17 | $17.45 | $17.45 | 59,300 | — | — |
| 2003-04-16 | $17.46 | $17.46 | 4,200 | — | — |
| 2003-04-15 | $17.36 | $17.36 | 3,300 | — | — |
| 2003-04-14 | $17.49 | $17.49 | 30,800 | — | — |
| 2003-04-11 | $17.65 | $17.65 | 28,700 | — | — |
| 2003-04-10 | $17.69 | $17.69 | 41,900 | — | — |
| 2003-04-09 | $17.60 | $17.60 | 64,200 | — | — |
| 2003-04-08 | $17.60 | $17.60 | 141,400 | — | — |
| 2003-04-07 | $18.28 | $18.28 | 10,900 | — | — |
| 2003-04-04 | $18.10 | $18.10 | 9,300 | — | — |
| 2003-04-03 | $18.50 | $18.50 | 13,500 | — | — |
| 2003-04-02 | $19.14 | $19.14 | 24,900 | — | — |
| 2003-04-01 | $17.58 | $17.58 | 21,100 | — | — |
| 2003-03-31 | $17.10 | $17.10 | 51,000 | — | — |
| 2003-03-28 | $17.23 | $17.23 | 4,200 | — | — |
| 2003-03-27 | $17.32 | $17.32 | 107,900 | — | — |
| 2003-03-26 | $17.01 | $17.01 | 44,600 | — | — |
| 2003-03-25 | $17.83 | $17.83 | 6,500 | — | — |
| 2003-03-24 | $16.82 | $16.82 | 6,800 | — | — |
| 2003-03-21 | $16.84 | $16.84 | 73,400 | — | — |
| 2003-03-20 | $16.73 | $16.73 | 95,900 | — | — |
| 2003-03-19 | $16.04 | $16.04 | 10,000 | — | — |
| 2003-03-18 | $16.01 | $16.01 | 7,900 | — | — |
| 2003-03-17 | $16.24 | $16.24 | 11,300 | — | — |
| 2003-03-14 | $16.16 | $16.16 | 14,700 | — | — |
| 2003-03-13 | $16.45 | $16.45 | 8,100 | — | — |
| 2003-03-12 | $16.20 | $16.20 | 4,700 | — | — |
| 2003-03-11 | $16.45 | $16.45 | 900 | — | — |
| 2003-03-10 | $16.25 | $16.25 | 1,600 | — | — |
| 2003-03-07 | $16.35 | $16.35 | 5,400 | — | — |
| 2003-03-06 | $16.50 | $16.50 | 9,500 | — | — |
| 2003-03-05 | $16.61 | $16.61 | 9,100 | — | — |
| 2003-03-04 | $16.54 | $16.54 | 18,800 | — | — |
| 2003-03-03 | $16.76 | $16.76 | 21,100 | — | — |
| 2003-02-28 | $16.99 | $16.99 | 36,900 | — | — |
| 2003-02-27 | $17.40 | $17.40 | 17,900 | — | — |
| 2003-02-26 | $16.24 | $16.24 | 8,900 | — | — |
| 2003-02-25 | $16.10 | $16.10 | 6,500 | — | — |
| 2003-02-24 | $16.01 | $16.01 | 11,800 | — | — |
| 2003-02-21 | $16.45 | $16.45 | 6,000 | — | — |
| 2003-02-20 | $16.38 | $16.38 | 700 | — | — |
| 2003-02-19 | $16.40 | $16.40 | 28,900 | — | — |
| 2003-02-18 | $16.37 | $16.37 | 2,200 | — | — |
| 2003-02-14 | $15.87 | $15.87 | 4,700 | — | — |
| 2003-02-13 | $14.81 | $14.81 | 4,500 | — | — |
| 2003-02-12 | $15.02 | $15.02 | 3,700 | — | — |
| 2003-02-11 | $14.93 | $14.93 | 3,400 | — | — |
| 2003-02-10 | $14.96 | $14.96 | 6,500 | — | — |
| 2003-02-07 | $14.60 | $14.60 | 6,600 | — | — |
| 2003-02-06 | $14.70 | $14.70 | 4,100 | — | — |
| 2003-02-05 | $14.72 | $14.72 | 9,800 | — | — |
| 2003-02-04 | $14.48 | $14.48 | 1,500 | — | — |
| 2003-02-03 | $14.66 | $14.66 | 8,000 | — | — |
| 2003-01-31 | $14.23 | $14.23 | 10,500 | — | — |
| 2003-01-30 | $14.20 | $14.20 | 15,400 | — | — |
| 2003-01-29 | $14.41 | $14.41 | 12,000 | — | — |
| 2003-01-28 | $14.17 | $14.17 | 8,500 | — | — |
| 2003-01-27 | $14.18 | $14.18 | 6,900 | — | — |
| 2003-01-24 | $14.99 | $14.99 | 6,800 | — | — |
| 2003-01-23 | $15.21 | $15.21 | 5,200 | — | — |
| 2003-01-22 | $15.10 | $15.10 | 4,700 | — | — |
| 2003-01-21 | $15.11 | $15.11 | 11,400 | — | — |
| 2003-01-17 | $15.11 | $15.11 | 19,800 | — | — |
| 2003-01-16 | $15.47 | $15.47 | 5,300 | — | — |
| 2003-01-15 | $15.60 | $15.60 | 31,900 | — | — |
| 2003-01-14 | $14.00 | $14.00 | 24,500 | — | — |
| 2003-01-13 | $13.41 | $13.41 | 6,900 | — | — |
| 2003-01-10 | $13.41 | $13.41 | 1,200 | — | — |
| 2003-01-09 | $13.07 | $13.07 | 6,100 | — | — |
| 2003-01-08 | $13.20 | $13.20 | 26,000 | — | — |
| 2003-01-07 | $14.06 | $14.06 | 33,800 | — | — |
| 2003-01-06 | $14.00 | $14.00 | 21,500 | — | — |
| 2003-01-03 | $13.79 | $13.79 | 11,900 | — | — |
| 2003-01-02 | $14.99 | $14.99 | 31,900 | — | — |