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
- 1991-06-21 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 | $25.13 | $25.13 | 287,400 | — | — |
| 2003-12-30 | $25.03 | $25.03 | 194,300 | — | — |
| 2003-12-29 | $24.94 | $24.94 | 338,400 | — | — |
| 2003-12-26 | $24.50 | $24.50 | 124,100 | — | — |
| 2003-12-24 | $24.19 | $24.19 | 69,700 | — | — |
| 2003-12-23 | $23.85 | $23.85 | 206,000 | — | — |
| 2003-12-22 | $24.13 | $24.13 | 306,600 | — | — |
| 2003-12-19 | $24.08 | $24.08 | 510,000 | — | — |
| 2003-12-18 | $24.04 | $24.04 | 624,300 | — | — |
| 2003-12-17 | $24.32 | $24.32 | 480,000 | — | — |
| 2003-12-16 | $24.18 | $24.18 | 346,200 | — | — |
| 2003-12-15 | $24.03 | $24.03 | 327,300 | — | — |
| 2003-12-12 | $24.50 | $24.50 | 223,500 | — | — |
| 2003-12-11 | $24.61 | $24.61 | 647,100 | — | — |
| 2003-12-10 | $23.98 | $23.98 | 578,600 | — | — |
| 2003-12-09 | $24.43 | $24.43 | 555,000 | — | — |
| 2003-12-08 | $25.42 | $25.42 | 322,500 | — | — |
| 2003-12-05 | $25.51 | $25.51 | 1,699,200 | — | — |
| 2003-12-04 | $27.09 | $27.09 | 919,400 | — | — |
| 2003-12-03 | $26.20 | $26.20 | 655,300 | — | — |
| 2003-12-02 | $27.60 | $27.60 | 276,600 | — | — |
| 2003-12-01 | $27.52 | $27.52 | 388,700 | — | — |
| 2003-11-28 | $27.39 | $27.39 | 95,700 | — | — |
| 2003-11-26 | $26.92 | $26.92 | 307,100 | — | — |
| 2003-11-25 | $27.40 | $27.40 | 835,700 | — | — |
| 2003-11-24 | $25.75 | $25.75 | 377,300 | — | — |
| 2003-11-21 | $25.20 | $25.20 | 792,000 | — | — |
| 2003-11-20 | $24.15 | $24.15 | 446,000 | — | — |
| 2003-11-19 | $23.91 | $23.91 | 415,600 | — | — |
| 2003-11-18 | $23.20 | $23.20 | 562,700 | — | — |
| 2003-11-17 | $23.40 | $23.40 | 626,800 | — | — |
| 2003-11-14 | $24.26 | $24.26 | 313,000 | — | — |
| 2003-11-13 | $24.48 | $24.48 | 271,200 | — | — |
| 2003-11-12 | $24.50 | $24.50 | 334,000 | — | — |
| 2003-11-11 | $23.95 | $23.95 | 373,500 | — | — |
| 2003-11-10 | $24.59 | $24.59 | 196,800 | — | — |
| 2003-11-07 | $24.86 | $24.86 | 285,500 | — | — |
| 2003-11-06 | $24.64 | $24.64 | 287,100 | — | — |
| 2003-11-05 | $24.80 | $24.80 | 427,200 | — | — |
| 2003-11-04 | $24.99 | $24.99 | 410,200 | — | — |
| 2003-11-03 | $24.72 | $24.72 | 234,900 | — | — |
| 2003-10-31 | $24.27 | $24.27 | 244,100 | — | — |
| 2003-10-30 | $24.46 | $24.46 | 370,000 | — | — |
| 2003-10-29 | $24.56 | $24.56 | 649,300 | — | — |
| 2003-10-28 | $23.60 | $23.60 | 318,400 | — | — |
| 2003-10-27 | $23.58 | $23.58 | 400,300 | — | — |
| 2003-10-24 | $23.20 | $23.20 | 522,100 | — | — |
| 2003-10-23 | $22.98 | $22.98 | 1,403,400 | — | — |
| 2003-10-22 | $23.06 | $23.06 | 2,045,200 | — | — |
| 2003-10-21 | $24.04 | $24.04 | 2,009,000 | — | — |
| 2003-10-20 | $22.87 | $22.87 | 659,800 | — | — |
| 2003-10-17 | $22.01 | $22.01 | 361,100 | — | — |
| 2003-10-16 | $22.45 | $22.45 | 636,500 | — | — |
| 2003-10-15 | $22.59 | $22.59 | 471,300 | — | — |
| 2003-10-14 | $22.84 | $22.84 | 251,900 | — | — |
| 2003-10-13 | $23.30 | $23.30 | 388,800 | — | — |
| 2003-10-10 | $23.36 | $23.36 | 380,100 | — | — |
| 2003-10-09 | $22.80 | $22.80 | 992,000 | — | — |
| 2003-10-08 | $23.75 | $23.75 | 657,800 | — | — |
| 2003-10-07 | $23.51 | $23.51 | 706,100 | — | — |
| 2003-10-06 | $23.17 | $23.17 | 1,009,900 | — | — |
| 2003-10-03 | $23.19 | $23.19 | 996,900 | — | — |
| 2003-10-02 | $23.44 | $23.44 | 1,065,800 | — | — |
| 2003-10-01 | $23.16 | $23.16 | 1,258,800 | — | — |
| 2003-09-30 | $23.66 | $23.66 | 689,700 | — | — |
| 2003-09-29 | $23.83 | $23.83 | 693,400 | — | — |
| 2003-09-26 | $24.16 | $24.16 | 826,600 | — | — |
| 2003-09-25 | $24.35 | $24.35 | 473,500 | — | — |
| 2003-09-24 | $24.50 | $24.50 | 469,000 | — | — |
| 2003-09-23 | $24.53 | $24.53 | 358,200 | — | — |
| 2003-09-22 | $24.81 | $24.81 | 461,700 | — | — |
| 2003-09-19 | $24.89 | $24.89 | 632,300 | — | — |
| 2003-09-18 | $25.00 | $25.00 | 432,100 | — | — |
| 2003-09-17 | $24.86 | $24.86 | 323,300 | — | — |
| 2003-09-16 | $24.58 | $24.58 | 545,700 | — | — |
| 2003-09-15 | $24.45 | $24.45 | 535,100 | — | — |
| 2003-09-12 | $24.29 | $24.29 | 722,800 | — | — |
| 2003-09-11 | $24.10 | $24.10 | 687,300 | — | — |
| 2003-09-10 | $24.21 | $24.21 | 957,900 | — | — |
| 2003-09-09 | $24.29 | $24.29 | 724,500 | — | — |
| 2003-09-08 | $24.45 | $24.45 | 1,732,300 | — | — |
| 2003-09-05 | $22.58 | $22.58 | 3,012,600 | — | — |
| 2003-09-04 | $25.25 | $25.25 | 873,100 | — | — |
| 2003-09-03 | $25.99 | $25.99 | 513,600 | — | — |
| 2003-09-02 | $25.73 | $25.73 | 974,500 | — | — |
| 2003-08-29 | $25.95 | $25.95 | 188,000 | — | — |
| 2003-08-28 | $25.92 | $25.92 | 364,600 | — | — |
| 2003-08-27 | $25.66 | $25.66 | 550,200 | — | — |
| 2003-08-26 | $25.82 | $25.82 | 293,100 | — | — |
| 2003-08-25 | $25.67 | $25.67 | 574,500 | — | — |
| 2003-08-22 | $25.75 | $25.75 | 825,800 | — | — |
| 2003-08-21 | $26.57 | $26.57 | 926,800 | — | — |
| 2003-08-20 | $26.90 | $26.90 | 3,029,400 | — | — |
| 2003-08-19 | $29.41 | $29.41 | 567,600 | — | — |
| 2003-08-18 | $29.80 | $29.80 | 1,420,300 | — | — |
| 2003-08-15 | $27.16 | $27.16 | 283,900 | — | — |
| 2003-08-14 | $26.26 | $26.26 | 259,100 | — | — |
| 2003-08-13 | $25.80 | $25.80 | 185,500 | — | — |
| 2003-08-12 | $25.72 | $25.72 | 331,300 | — | — |
| 2003-08-11 | $25.27 | $25.27 | 275,600 | — | — |
| 2003-08-08 | $24.62 | $24.62 | 297,400 | — | — |
| 2003-08-07 | $24.41 | $24.41 | 242,900 | — | — |
| 2003-08-06 | $24.49 | $24.49 | 317,400 | — | — |
| 2003-08-05 | $24.83 | $24.83 | 233,900 | — | — |
| 2003-08-04 | $25.44 | $25.44 | 208,000 | — | — |
| 2003-08-01 | $25.70 | $25.70 | 159,700 | — | — |
| 2003-07-31 | $25.54 | $25.54 | 313,700 | — | — |
| 2003-07-30 | $25.74 | $25.74 | 407,200 | — | — |
| 2003-07-29 | $26.31 | $26.31 | 331,800 | — | — |
| 2003-07-28 | $25.87 | $25.87 | 291,100 | — | — |
| 2003-07-25 | $26.10 | $26.10 | 286,100 | — | — |
| 2003-07-24 | $26.64 | $26.64 | 415,600 | — | — |
| 2003-07-23 | $26.05 | $26.05 | 535,800 | — | — |
| 2003-07-22 | $25.16 | $25.16 | 235,600 | — | — |
| 2003-07-21 | $24.74 | $24.74 | 246,500 | — | — |
| 2003-07-18 | $24.94 | $24.94 | 307,800 | — | — |
| 2003-07-17 | $24.49 | $24.49 | 276,400 | — | — |
| 2003-07-16 | $24.50 | $24.50 | 120,600 | — | — |
| 2003-07-15 | $25.13 | $25.13 | 228,100 | — | — |
| 2003-07-14 | $25.27 | $25.27 | 185,100 | — | — |
| 2003-07-11 | $25.10 | $25.10 | 136,200 | — | — |
| 2003-07-10 | $24.91 | $24.91 | 285,500 | — | — |
| 2003-07-09 | $24.97 | $24.97 | 235,900 | — | — |
| 2003-07-08 | $24.60 | $24.60 | 286,000 | — | — |
| 2003-07-07 | $24.57 | $24.57 | 232,100 | — | — |
| 2003-07-03 | $23.85 | $23.85 | 106,100 | — | — |
| 2003-07-02 | $24.40 | $24.40 | 300,200 | — | — |
| 2003-07-01 | $23.93 | $23.93 | 331,000 | — | — |
| 2003-06-30 | $23.29 | $23.29 | 401,600 | — | — |
| 2003-06-27 | $23.59 | $23.59 | 291,000 | — | — |
| 2003-06-26 | $23.71 | $23.71 | 478,500 | — | — |
| 2003-06-25 | $23.90 | $23.90 | 583,700 | — | — |
| 2003-06-24 | $24.30 | $24.30 | 403,800 | — | — |
| 2003-06-23 | $24.59 | $24.59 | 371,500 | — | — |
| 2003-06-20 | $25.35 | $25.35 | 223,400 | — | — |
| 2003-06-19 | $25.75 | $25.75 | 200,700 | — | — |
| 2003-06-18 | $26.20 | $26.20 | 210,000 | — | — |
| 2003-06-17 | $25.71 | $25.71 | 497,500 | — | — |
| 2003-06-16 | $25.50 | $25.50 | 513,800 | — | — |
| 2003-06-13 | $25.29 | $25.29 | 551,600 | — | — |
| 2003-06-12 | $25.18 | $25.18 | 229,200 | — | — |
| 2003-06-11 | $25.14 | $25.14 | 190,300 | — | — |
| 2003-06-10 | $25.19 | $25.19 | 288,900 | — | — |
| 2003-06-09 | $24.67 | $24.67 | 295,600 | — | — |
| 2003-06-06 | $25.29 | $25.29 | 340,800 | — | — |
| 2003-06-05 | $25.76 | $25.76 | 782,900 | — | — |
| 2003-06-04 | $25.25 | $25.25 | 172,000 | — | — |
| 2003-06-03 | $25.15 | $25.15 | 344,400 | — | — |
| 2003-06-02 | $25.10 | $25.10 | 548,400 | — | — |
| 2003-05-30 | $25.13 | $25.13 | 263,300 | — | — |
| 2003-05-29 | $24.80 | $24.80 | 291,600 | — | — |
| 2003-05-28 | $24.75 | $24.75 | 425,700 | — | — |
| 2003-05-27 | $24.49 | $24.49 | 259,100 | — | — |
| 2003-05-23 | $23.70 | $23.70 | 245,900 | — | — |
| 2003-05-22 | $23.48 | $23.48 | 260,000 | — | — |
| 2003-05-21 | $23.50 | $23.50 | 393,800 | — | — |
| 2003-05-20 | $23.37 | $23.37 | 538,000 | — | — |
| 2003-05-19 | $23.53 | $23.53 | 467,700 | — | — |
| 2003-05-16 | $24.60 | $24.60 | 186,900 | — | — |
| 2003-05-15 | $24.66 | $24.66 | 352,100 | — | — |
| 2003-05-14 | $24.60 | $24.60 | 277,200 | — | — |
| 2003-05-13 | $24.90 | $24.90 | 271,200 | — | — |
| 2003-05-12 | $24.45 | $24.45 | 252,900 | — | — |
| 2003-05-09 | $24.74 | $24.74 | 232,600 | — | — |
| 2003-05-08 | $24.20 | $24.20 | 247,500 | — | — |
| 2003-05-07 | $24.18 | $24.18 | 299,700 | — | — |
| 2003-05-06 | $24.18 | $24.18 | 378,500 | — | — |
| 2003-05-05 | $23.90 | $23.90 | 279,700 | — | — |
| 2003-05-02 | $23.32 | $23.32 | 410,400 | — | — |
| 2003-05-01 | $23.08 | $23.08 | 305,700 | — | — |
| 2003-04-30 | $23.14 | $23.14 | 494,700 | — | — |
| 2003-04-29 | $22.71 | $22.71 | 234,400 | — | — |
| 2003-04-28 | $22.80 | $22.80 | 490,800 | — | — |
| 2003-04-25 | $22.50 | $22.50 | 390,400 | — | — |
| 2003-04-24 | $22.88 | $22.88 | 998,300 | — | — |
| 2003-04-23 | $23.06 | $23.06 | 3,165,200 | — | — |
| 2003-04-22 | $19.00 | $19.00 | 343,000 | — | — |
| 2003-04-21 | $18.78 | $18.78 | 398,200 | — | — |
| 2003-04-17 | $18.98 | $18.98 | 282,500 | — | — |
| 2003-04-16 | $18.74 | $18.74 | 218,400 | — | — |
| 2003-04-15 | $19.19 | $19.19 | 340,800 | — | — |
| 2003-04-14 | $19.00 | $19.00 | 308,000 | — | — |
| 2003-04-11 | $19.26 | $19.26 | 180,200 | — | — |
| 2003-04-10 | $19.02 | $19.02 | 211,600 | — | — |
| 2003-04-09 | $18.90 | $18.90 | 201,300 | — | — |
| 2003-04-08 | $18.95 | $18.95 | 218,900 | — | — |
| 2003-04-07 | $19.47 | $19.47 | 272,600 | — | — |
| 2003-04-04 | $19.40 | $19.40 | 218,900 | — | — |
| 2003-04-03 | $19.54 | $19.54 | 498,600 | — | — |
| 2003-04-02 | $19.37 | $19.37 | 351,100 | — | — |
| 2003-04-01 | $18.87 | $18.87 | 201,500 | — | — |
| 2003-03-31 | $18.67 | $18.67 | 322,700 | — | — |
| 2003-03-28 | $18.55 | $18.55 | 403,300 | — | — |
| 2003-03-27 | $18.41 | $18.41 | 325,800 | — | — |
| 2003-03-26 | $17.84 | $17.84 | 411,300 | — | — |
| 2003-03-25 | $17.60 | $17.60 | 591,100 | — | — |
| 2003-03-24 | $17.15 | $17.15 | 894,000 | — | — |
| 2003-03-21 | $17.53 | $17.53 | 1,825,300 | — | — |
| 2003-03-20 | $19.90 | $19.90 | 1,359,600 | — | — |
| 2003-03-19 | $18.45 | $18.45 | 166,800 | — | — |
| 2003-03-18 | $18.67 | $18.67 | 334,200 | — | — |
| 2003-03-17 | $18.44 | $18.44 | 229,300 | — | — |
| 2003-03-14 | $17.70 | $17.70 | 126,900 | — | — |
| 2003-03-13 | $17.56 | $17.56 | 142,300 | — | — |
| 2003-03-12 | $17.06 | $17.06 | 189,100 | — | — |
| 2003-03-11 | $17.21 | $17.21 | 458,600 | — | — |
| 2003-03-10 | $17.23 | $17.23 | 163,100 | — | — |
| 2003-03-07 | $17.81 | $17.81 | 308,400 | — | — |
| 2003-03-06 | $17.28 | $17.28 | 226,600 | — | — |
| 2003-03-05 | $17.48 | $17.48 | 230,100 | — | — |
| 2003-03-04 | $17.10 | $17.10 | 455,200 | — | — |
| 2003-03-03 | $17.18 | $17.18 | 236,400 | — | — |
| 2003-02-28 | $17.08 | $17.08 | 187,900 | — | — |
| 2003-02-27 | $16.75 | $16.75 | 196,000 | — | — |
| 2003-02-26 | $16.52 | $16.52 | 117,600 | — | — |
| 2003-02-25 | $16.75 | $16.75 | 139,500 | — | — |
| 2003-02-24 | $16.75 | $16.75 | 165,100 | — | — |
| 2003-02-21 | $17.08 | $17.08 | 230,200 | — | — |
| 2003-02-20 | $16.65 | $16.65 | 242,100 | — | — |
| 2003-02-19 | $16.40 | $16.40 | 177,800 | — | — |
| 2003-02-18 | $16.51 | $16.51 | 195,800 | — | — |
| 2003-02-14 | $16.26 | $16.26 | 262,600 | — | — |
| 2003-02-13 | $16.01 | $16.01 | 455,900 | — | — |
| 2003-02-12 | $16.38 | $16.38 | 194,200 | — | — |
| 2003-02-11 | $16.44 | $16.44 | 437,200 | — | — |
| 2003-02-10 | $16.62 | $16.62 | 305,900 | — | — |
| 2003-02-07 | $16.81 | $16.81 | 195,200 | — | — |
| 2003-02-06 | $16.85 | $16.85 | 276,700 | — | — |
| 2003-02-05 | $16.89 | $16.89 | 423,800 | — | — |
| 2003-02-04 | $16.99 | $16.99 | 243,800 | — | — |
| 2003-02-03 | $16.85 | $16.85 | 314,900 | — | — |
| 2003-01-31 | $16.90 | $16.90 | 332,000 | — | — |
| 2003-01-30 | $16.51 | $16.51 | 131,700 | — | — |
| 2003-01-29 | $16.80 | $16.80 | 249,800 | — | — |
| 2003-01-28 | $16.85 | $16.85 | 683,100 | — | — |
| 2003-01-27 | $16.55 | $16.55 | 316,100 | — | — |
| 2003-01-24 | $16.68 | $16.68 | 457,300 | — | — |
| 2003-01-23 | $16.82 | $16.82 | 528,900 | — | — |
| 2003-01-22 | $16.50 | $16.50 | 1,348,300 | — | — |
| 2003-01-21 | $16.63 | $16.63 | 539,100 | — | — |
| 2003-01-17 | $16.45 | $16.45 | 386,400 | — | — |
| 2003-01-16 | $16.63 | $16.63 | 292,300 | — | — |
| 2003-01-15 | $16.90 | $16.90 | 294,400 | — | — |
| 2003-01-14 | $16.98 | $16.98 | 172,600 | — | — |
| 2003-01-13 | $17.08 | $17.08 | 209,700 | — | — |
| 2003-01-10 | $17.03 | $17.03 | 203,100 | — | — |
| 2003-01-09 | $17.36 | $17.36 | 180,900 | — | — |
| 2003-01-08 | $16.85 | $16.85 | 202,700 | — | — |
| 2003-01-07 | $17.09 | $17.09 | 578,200 | — | — |
| 2003-01-06 | $17.09 | $17.09 | 115,000 | — | — |
| 2003-01-03 | $17.09 | $17.09 | 205,000 | — | — |
| 2003-01-02 | $17.09 | $17.09 | 209,600 | — | — |