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
- 1992-02-28 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 | $28.60 | $104.33 | 11,000 | — | — |
| 2003-12-30 | $28.59 | $104.29 | 15,300 | — | — |
| 2003-12-29 | $28.05 | $102.32 | 17,600 | — | — |
| 2003-12-26 | $27.74 | $100.58 | 10,600 | — | — |
| 2003-12-24 | $27.57 | $99.97 | 24,700 | — | — |
| 2003-12-23 | $27.17 | $98.52 | 38,700 | — | — |
| 2003-12-22 | $28.00 | $101.53 | 26,800 | — | — |
| 2003-12-19 | $27.90 | $101.16 | 45,400 | — | — |
| 2003-12-18 | $29.09 | $105.48 | 42,200 | — | — |
| 2003-12-17 | $27.75 | $100.62 | 91,500 | — | — |
| 2003-12-16 | $29.19 | $105.84 | 29,400 | — | — |
| 2003-12-15 | $30.46 | $110.45 | 28,400 | — | — |
| 2003-12-12 | $29.94 | $108.56 | 25,300 | — | — |
| 2003-12-11 | $29.80 | $108.05 | 19,000 | — | — |
| 2003-12-10 | $30.15 | $109.32 | 27,400 | — | — |
| 2003-12-09 | $30.20 | $109.50 | 37,100 | — | — |
| 2003-12-08 | $29.10 | $105.51 | 17,800 | — | — |
| 2003-12-05 | $28.41 | $103.01 | 22,600 | — | — |
| 2003-12-04 | $28.14 | $102.03 | 18,000 | — | — |
| 2003-12-03 | $27.86 | $101.02 | 20,600 | — | — |
| 2003-12-02 | $28.10 | $101.89 | 33,100 | — | — |
| 2003-12-01 | $27.24 | $98.77 | 29,100 | — | — |
| 2003-11-28 | $26.85 | $97.36 | 13,700 | — | — |
| 2003-11-26 | $27.20 | $98.63 | 62,900 | — | — |
| 2003-11-25 | $26.80 | $97.17 | 35,700 | — | — |
| 2003-11-24 | $26.40 | $95.10 | 45,200 | — | — |
| 2003-11-21 | $26.18 | $94.30 | 35,300 | — | — |
| 2003-11-20 | $26.06 | $93.87 | 23,700 | — | — |
| 2003-11-19 | $26.60 | $95.82 | 29,400 | — | — |
| 2003-11-18 | $26.20 | $94.38 | 44,900 | — | — |
| 2003-11-17 | $25.65 | $92.40 | 30,500 | — | — |
| 2003-11-14 | $25.61 | $92.25 | 18,800 | — | — |
| 2003-11-13 | $25.42 | $91.57 | 9,700 | — | — |
| 2003-11-12 | $25.35 | $91.31 | 34,300 | — | — |
| 2003-11-11 | $25.00 | $90.05 | 19,800 | — | — |
| 2003-11-10 | $24.95 | $89.87 | 25,000 | — | — |
| 2003-11-07 | $24.80 | $89.33 | 12,300 | — | — |
| 2003-11-06 | $24.83 | $89.44 | 17,500 | — | — |
| 2003-11-05 | $24.98 | $89.98 | 12,400 | — | — |
| 2003-11-04 | $25.00 | $90.05 | 32,000 | — | — |
| 2003-11-03 | $25.00 | $90.05 | 18,600 | — | — |
| 2003-10-31 | $25.00 | $90.05 | 27,000 | — | — |
| 2003-10-30 | $25.00 | $90.05 | 27,400 | — | — |
| 2003-10-29 | $25.08 | $90.34 | 38,700 | — | — |
| 2003-10-28 | $25.15 | $89.80 | 31,800 | — | — |
| 2003-10-27 | $25.35 | $90.51 | 24,200 | — | — |
| 2003-10-24 | $25.21 | $90.01 | 31,000 | — | — |
| 2003-10-23 | $25.00 | $89.26 | 43,000 | — | — |
| 2003-10-22 | $24.65 | $88.01 | 47,800 | — | — |
| 2003-10-21 | $24.30 | $86.76 | 70,600 | — | — |
| 2003-10-20 | $23.57 | $84.16 | 25,700 | — | — |
| 2003-10-17 | $23.26 | $83.05 | 29,100 | — | — |
| 2003-10-16 | $23.01 | $82.16 | 16,000 | — | — |
| 2003-10-15 | $22.95 | $81.94 | 28,500 | — | — |
| 2003-10-14 | $22.98 | $82.05 | 31,700 | — | — |
| 2003-10-13 | $22.79 | $81.37 | 22,300 | — | — |
| 2003-10-10 | $22.30 | $79.62 | 27,000 | — | — |
| 2003-10-09 | $21.90 | $78.19 | 36,400 | — | — |
| 2003-10-08 | $22.10 | $78.91 | 22,000 | — | — |
| 2003-10-07 | $22.10 | $78.91 | 55,600 | — | — |
| 2003-10-06 | $21.85 | $78.02 | 31,700 | — | — |
| 2003-10-03 | $21.95 | $78.37 | 47,900 | — | — |
| 2003-10-02 | $22.15 | $79.09 | 62,300 | — | — |
| 2003-10-01 | $21.30 | $76.05 | 32,500 | — | — |
| 2003-09-30 | $21.00 | $74.98 | 49,600 | — | — |
| 2003-09-29 | $20.93 | $74.73 | 61,400 | — | — |
| 2003-09-26 | $20.24 | $72.27 | 44,500 | — | — |
| 2003-09-25 | $20.50 | $72.52 | 122,300 | — | — |
| 2003-09-24 | $20.70 | $73.23 | 91,100 | — | — |
| 2003-09-23 | $20.35 | $71.99 | 115,600 | — | — |
| 2003-09-22 | $19.72 | $69.76 | 161,300 | — | — |
| 2003-09-19 | $19.51 | $69.02 | 377,000 | — | — |
| 2003-09-18 | $20.55 | $72.70 | 60,400 | — | — |
| 2003-09-17 | $21.14 | $74.79 | 21,100 | — | — |
| 2003-09-16 | $21.05 | $74.47 | 28,500 | — | — |
| 2003-09-15 | $21.48 | $75.99 | 21,500 | — | — |
| 2003-09-12 | $21.20 | $75.00 | 25,300 | — | — |
| 2003-09-11 | $21.30 | $75.35 | 41,100 | — | — |
| 2003-09-10 | $21.47 | $75.96 | 39,100 | — | — |
| 2003-09-09 | $21.75 | $76.95 | 31,700 | — | — |
| 2003-09-08 | $21.20 | $75.00 | 26,200 | — | — |
| 2003-09-05 | $21.14 | $74.79 | 21,000 | — | — |
| 2003-09-04 | $21.09 | $74.61 | 41,000 | — | — |
| 2003-09-03 | $21.39 | $75.67 | 36,800 | — | — |
| 2003-09-02 | $21.12 | $74.72 | 116,500 | — | — |
| 2003-08-29 | $22.34 | $79.03 | 18,400 | — | — |
| 2003-08-28 | $23.00 | $81.37 | 15,700 | — | — |
| 2003-08-27 | $22.82 | $80.73 | 49,100 | — | — |
| 2003-08-26 | $23.15 | $81.33 | 11,500 | — | — |
| 2003-08-25 | $23.47 | $82.45 | 20,500 | — | — |
| 2003-08-22 | $23.81 | $83.65 | 7,600 | — | — |
| 2003-08-21 | $23.42 | $82.28 | 11,700 | — | — |
| 2003-08-20 | $22.93 | $80.56 | 12,500 | — | — |
| 2003-08-19 | $22.40 | $78.69 | 47,500 | — | — |
| 2003-08-18 | $23.39 | $82.17 | 7,300 | — | — |
| 2003-08-15 | $23.50 | $82.56 | 8,600 | — | — |
| 2003-08-14 | $23.75 | $83.44 | 8,600 | — | — |
| 2003-08-13 | $23.85 | $83.79 | 41,200 | — | — |
| 2003-08-12 | $24.45 | $85.90 | 7,600 | — | — |
| 2003-08-11 | $24.40 | $85.72 | 2,300 | — | — |
| 2003-08-08 | $24.45 | $85.90 | 6,200 | — | — |
| 2003-08-07 | $24.22 | $85.09 | 8,000 | — | — |
| 2003-08-06 | $24.30 | $85.37 | 4,000 | — | — |
| 2003-08-05 | $24.08 | $84.60 | 4,300 | — | — |
| 2003-08-04 | $24.40 | $85.72 | 10,600 | — | — |
| 2003-08-01 | $24.41 | $85.76 | 6,300 | — | — |
| 2003-07-31 | $24.15 | $84.84 | 9,600 | — | — |
| 2003-07-30 | $24.50 | $86.07 | 13,400 | — | — |
| 2003-07-29 | $24.91 | $87.51 | 2,200 | — | — |
| 2003-07-28 | $24.88 | $86.84 | 9,400 | — | — |
| 2003-07-25 | $24.80 | $86.56 | 2,800 | — | — |
| 2003-07-24 | $24.58 | $85.79 | 14,400 | — | — |
| 2003-07-23 | $24.90 | $86.91 | 20,600 | — | — |
| 2003-07-22 | $24.94 | $87.05 | 4,900 | — | — |
| 2003-07-21 | $24.69 | $86.18 | 11,900 | — | — |
| 2003-07-18 | $24.21 | $84.50 | 13,400 | — | — |
| 2003-07-17 | $24.36 | $85.03 | 7,800 | — | — |
| 2003-07-16 | $24.80 | $86.56 | 15,000 | — | — |
| 2003-07-15 | $25.12 | $87.68 | 13,800 | — | — |
| 2003-07-14 | $25.15 | $87.78 | 17,500 | — | — |
| 2003-07-11 | $24.97 | $87.16 | 7,300 | — | — |
| 2003-07-10 | $24.97 | $87.16 | 9,600 | — | — |
| 2003-07-09 | $24.85 | $86.74 | 6,800 | — | — |
| 2003-07-08 | $24.70 | $86.21 | 5,200 | — | — |
| 2003-07-07 | $24.40 | $85.17 | 8,600 | — | — |
| 2003-07-03 | $24.35 | $84.99 | 3,300 | — | — |
| 2003-07-02 | $24.20 | $84.47 | 11,300 | — | — |
| 2003-07-01 | $24.00 | $83.77 | 8,200 | — | — |
| 2003-06-30 | $23.62 | $82.44 | 11,500 | — | — |
| 2003-06-27 | $23.51 | $82.06 | 6,400 | — | — |
| 2003-06-26 | $23.65 | $82.55 | 24,300 | — | — |
| 2003-06-25 | $23.60 | $81.64 | 39,600 | — | — |
| 2003-06-24 | $23.12 | $79.98 | 20,000 | — | — |
| 2003-06-23 | $23.32 | $80.68 | 16,400 | — | — |
| 2003-06-20 | $22.96 | $79.43 | 31,000 | — | — |
| 2003-06-19 | $23.03 | $79.67 | 28,800 | — | — |
| 2003-06-18 | $23.14 | $80.05 | 33,700 | — | — |
| 2003-06-17 | $24.65 | $85.28 | 10,100 | — | — |
| 2003-06-16 | $24.65 | $85.28 | 31,600 | — | — |
| 2003-06-13 | $24.12 | $83.44 | 17,000 | — | — |
| 2003-06-12 | $24.30 | $84.07 | 22,300 | — | — |
| 2003-06-11 | $24.35 | $84.24 | 15,100 | — | — |
| 2003-06-10 | $23.60 | $81.64 | 27,300 | — | — |
| 2003-06-09 | $22.79 | $78.84 | 25,700 | — | — |
| 2003-06-06 | $22.33 | $77.25 | 85,600 | — | — |
| 2003-06-05 | $23.45 | $81.13 | 44,100 | — | — |
| 2003-06-04 | $24.15 | $83.55 | 54,700 | — | — |
| 2003-06-03 | $24.60 | $85.10 | 24,500 | — | — |
| 2003-06-02 | $25.10 | $86.83 | 48,700 | — | — |
| 2003-05-30 | $24.59 | $85.07 | 15,300 | — | — |
| 2003-05-29 | $24.15 | $83.55 | 7,200 | — | — |
| 2003-05-28 | $24.09 | $83.34 | 7,700 | — | — |
| 2003-05-27 | $24.20 | $83.04 | 26,600 | — | — |
| 2003-05-23 | $23.40 | $80.29 | 19,600 | — | — |
| 2003-05-22 | $23.70 | $81.32 | 18,500 | — | — |
| 2003-05-21 | $23.70 | $81.32 | 14,900 | — | — |
| 2003-05-20 | $23.55 | $80.81 | 24,000 | — | — |
| 2003-05-19 | $23.29 | $79.92 | 17,600 | — | — |
| 2003-05-16 | $22.60 | $77.55 | 12,000 | — | — |
| 2003-05-15 | $22.05 | $75.66 | 10,900 | — | — |
| 2003-05-14 | $21.98 | $75.42 | 8,700 | — | — |
| 2003-05-13 | $21.95 | $75.32 | 6,600 | — | — |
| 2003-05-12 | $21.92 | $75.22 | 4,000 | — | — |
| 2003-05-09 | $21.75 | $74.63 | 35,400 | — | — |
| 2003-05-08 | $21.61 | $74.15 | 12,000 | — | — |
| 2003-05-07 | $21.85 | $74.98 | 18,700 | — | — |
| 2003-05-06 | $21.46 | $73.64 | 13,000 | — | — |
| 2003-05-05 | $21.34 | $73.23 | 8,200 | — | — |
| 2003-05-02 | $21.46 | $73.64 | 17,000 | — | — |
| 2003-05-01 | $21.45 | $73.60 | 18,400 | — | — |
| 2003-04-30 | $21.05 | $72.23 | 10,000 | — | — |
| 2003-04-29 | $21.00 | $72.06 | 9,600 | — | — |
| 2003-04-28 | $20.95 | $71.89 | 7,600 | — | — |
| 2003-04-25 | $21.27 | $72.28 | 8,400 | — | — |
| 2003-04-24 | $21.10 | $71.70 | 8,700 | — | — |
| 2003-04-23 | $21.18 | $71.98 | 12,800 | — | — |
| 2003-04-22 | $20.56 | $69.87 | 15,200 | — | — |
| 2003-04-21 | $20.26 | $68.85 | 12,800 | — | — |
| 2003-04-17 | $19.95 | $67.80 | 10,100 | — | — |
| 2003-04-16 | $19.41 | $65.96 | 4,600 | — | — |
| 2003-04-15 | $19.57 | $66.50 | 3,400 | — | — |
| 2003-04-14 | $19.20 | $65.25 | 5,800 | — | — |
| 2003-04-11 | $18.99 | $64.53 | 2,900 | — | — |
| 2003-04-10 | $18.40 | $62.53 | 5,900 | — | — |
| 2003-04-09 | $18.63 | $63.31 | 9,400 | — | — |
| 2003-04-08 | $18.60 | $63.21 | 600 | — | — |
| 2003-04-07 | $18.70 | $63.55 | 11,700 | — | — |
| 2003-04-04 | $18.86 | $64.09 | 2,400 | — | — |
| 2003-04-03 | $18.75 | $63.72 | 9,500 | — | — |
| 2003-04-02 | $18.93 | $64.33 | 10,000 | — | — |
| 2003-04-01 | $18.62 | $63.28 | 5,900 | — | — |
| 2003-03-31 | $18.93 | $64.33 | 3,100 | — | — |
| 2003-03-28 | $18.65 | $63.38 | 2,900 | — | — |
| 2003-03-27 | $18.42 | $62.60 | 1,900 | — | — |
| 2003-03-26 | $18.86 | $63.49 | 12,500 | — | — |
| 2003-03-25 | $18.58 | $62.55 | 14,700 | — | — |
| 2003-03-24 | $18.46 | $62.15 | 9,200 | — | — |
| 2003-03-21 | $17.90 | $60.26 | 28,100 | — | — |
| 2003-03-20 | $17.72 | $59.66 | 58,300 | — | — |
| 2003-03-19 | $17.93 | $60.36 | 53,700 | — | — |
| 2003-03-18 | $18.78 | $63.22 | 6,600 | — | — |
| 2003-03-17 | $18.78 | $63.22 | 18,900 | — | — |
| 2003-03-14 | $19.19 | $64.60 | 5,700 | — | — |
| 2003-03-13 | $18.97 | $63.86 | 13,000 | — | — |
| 2003-03-12 | $19.35 | $65.14 | 9,100 | — | — |
| 2003-03-11 | $19.90 | $66.99 | 18,900 | — | — |
| 2003-03-10 | $20.65 | $69.52 | 5,300 | — | — |
| 2003-03-07 | $20.80 | $70.02 | 6,900 | — | — |
| 2003-03-06 | $21.05 | $70.87 | 3,700 | — | — |
| 2003-03-05 | $21.40 | $72.04 | 3,100 | — | — |
| 2003-03-04 | $21.42 | $72.11 | 17,800 | — | — |
| 2003-03-03 | $21.20 | $71.37 | 27,700 | — | — |
| 2003-02-28 | $20.59 | $69.32 | 17,400 | — | — |
| 2003-02-27 | $20.85 | $70.19 | 17,300 | — | — |
| 2003-02-26 | $20.79 | $69.99 | 6,700 | — | — |
| 2003-02-25 | $20.82 | $69.60 | 25,600 | — | — |
| 2003-02-24 | $20.29 | $67.83 | 27,700 | — | — |
| 2003-02-21 | $18.89 | $63.15 | 19,300 | — | — |
| 2003-02-20 | $19.09 | $63.81 | 6,100 | — | — |
| 2003-02-19 | $19.09 | $63.81 | 9,300 | — | — |
| 2003-02-18 | $19.05 | $63.68 | 6,800 | — | — |
| 2003-02-14 | $18.98 | $63.45 | 2,900 | — | — |
| 2003-02-13 | $19.12 | $63.91 | 16,000 | — | — |
| 2003-02-12 | $19.73 | $65.95 | 4,800 | — | — |
| 2003-02-11 | $19.75 | $66.02 | 14,100 | — | — |
| 2003-02-10 | $19.99 | $66.82 | 4,600 | — | — |
| 2003-02-07 | $20.07 | $67.09 | 18,100 | — | — |
| 2003-02-06 | $19.81 | $66.22 | 6,200 | — | — |
| 2003-02-05 | $19.92 | $66.59 | 9,800 | — | — |
| 2003-02-04 | $20.19 | $67.49 | 13,400 | — | — |
| 2003-02-03 | $19.80 | $66.19 | 14,400 | — | — |
| 2003-01-31 | $18.85 | $63.01 | 9,900 | — | — |
| 2003-01-30 | $18.64 | $62.31 | 7,500 | — | — |
| 2003-01-29 | $18.75 | $62.68 | 7,200 | — | — |
| 2003-01-28 | $18.95 | $62.98 | 28,300 | — | — |
| 2003-01-27 | $19.30 | $64.15 | 11,400 | — | — |
| 2003-01-24 | $19.62 | $65.21 | 18,300 | — | — |
| 2003-01-23 | $20.37 | $67.70 | 6,700 | — | — |
| 2003-01-22 | $20.70 | $68.80 | 12,600 | — | — |
| 2003-01-21 | $20.75 | $68.96 | 11,400 | — | — |
| 2003-01-17 | $21.01 | $69.83 | 11,600 | — | — |
| 2003-01-16 | $21.22 | $70.53 | 19,200 | — | — |
| 2003-01-15 | $20.53 | $68.23 | 7,300 | — | — |
| 2003-01-14 | $20.45 | $67.97 | 14,500 | — | — |
| 2003-01-13 | $20.46 | $68.00 | 9,500 | — | — |
| 2003-01-10 | $20.25 | $67.30 | 3,800 | — | — |
| 2003-01-09 | $20.16 | $67.00 | 10,500 | — | — |
| 2003-01-08 | $20.51 | $68.17 | 10,400 | — | — |
| 2003-01-07 | $20.43 | $67.90 | 14,800 | — | — |
| 2003-01-06 | $20.35 | $67.63 | 17,800 | — | — |
| 2003-01-03 | $19.98 | $66.41 | 7,900 | — | — |
| 2003-01-02 | $19.60 | $65.14 | 11,100 | — | — |