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
- 1998-10-14 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 | $23.56 | $38.14 | 13,600 | — | — |
| 2003-12-30 | $23.65 | $38.29 | 9,000 | — | — |
| 2003-12-29 | $23.50 | $38.05 | 49,600 | — | — |
| 2003-12-26 | $23.90 | $38.69 | 6,800 | — | — |
| 2003-12-24 | $23.95 | $38.78 | 5,700 | — | — |
| 2003-12-23 | $23.90 | $38.69 | 25,700 | — | — |
| 2003-12-22 | $23.60 | $38.21 | 11,500 | — | — |
| 2003-12-19 | $23.69 | $38.35 | 29,900 | — | — |
| 2003-12-18 | $23.74 | $38.44 | 16,100 | — | — |
| 2003-12-17 | $23.45 | $37.97 | 15,400 | — | — |
| 2003-12-16 | $23.51 | $38.06 | 24,000 | — | — |
| 2003-12-15 | $23.69 | $38.35 | 35,600 | — | — |
| 2003-12-12 | $23.40 | $37.88 | 16,500 | — | — |
| 2003-12-11 | $23.29 | $37.71 | 21,400 | — | — |
| 2003-12-10 | $23.15 | $37.48 | 41,200 | — | — |
| 2003-12-09 | $22.99 | $37.22 | 12,800 | — | — |
| 2003-12-08 | $22.75 | $36.83 | 18,100 | — | — |
| 2003-12-05 | $22.70 | $36.75 | 9,500 | — | — |
| 2003-12-04 | $22.60 | $36.59 | 10,800 | — | — |
| 2003-12-03 | $22.55 | $36.51 | 22,700 | — | — |
| 2003-12-02 | $22.87 | $37.03 | 15,000 | — | — |
| 2003-12-01 | $23.00 | $37.24 | 20,700 | — | — |
| 2003-11-28 | $22.80 | $36.91 | 5,100 | — | — |
| 2003-11-26 | $22.50 | $36.43 | 14,400 | — | — |
| 2003-11-25 | $22.16 | $35.88 | 25,100 | — | — |
| 2003-11-24 | $22.01 | $35.63 | 19,900 | — | — |
| 2003-11-21 | $22.29 | $36.09 | 20,400 | — | — |
| 2003-11-20 | $22.30 | $36.10 | 18,600 | — | — |
| 2003-11-19 | $22.30 | $36.10 | 13,200 | — | — |
| 2003-11-18 | $21.99 | $35.60 | 14,000 | — | — |
| 2003-11-17 | $21.94 | $35.52 | 14,200 | — | — |
| 2003-11-14 | $22.20 | $35.94 | 8,100 | — | — |
| 2003-11-13 | $22.24 | $36.01 | 16,100 | — | — |
| 2003-11-12 | $22.40 | $36.27 | 10,100 | — | — |
| 2003-11-11 | $22.40 | $36.27 | 12,900 | — | — |
| 2003-11-10 | $22.02 | $35.65 | 13,400 | — | — |
| 2003-11-07 | $22.28 | $36.07 | 15,500 | — | — |
| 2003-11-06 | $22.01 | $35.63 | 13,100 | — | — |
| 2003-11-05 | $21.92 | $35.49 | 7,200 | — | — |
| 2003-11-04 | $21.99 | $35.60 | 10,300 | — | — |
| 2003-11-03 | $21.90 | $35.46 | 19,700 | — | — |
| 2003-10-31 | $21.95 | $35.54 | 10,000 | — | — |
| 2003-10-30 | $21.96 | $35.55 | 18,700 | — | — |
| 2003-10-29 | $21.85 | $35.38 | 12,200 | — | — |
| 2003-10-28 | $21.95 | $35.54 | 21,500 | — | — |
| 2003-10-27 | $22.03 | $35.67 | 17,800 | — | — |
| 2003-10-24 | $22.05 | $35.70 | 6,200 | — | — |
| 2003-10-23 | $22.20 | $35.94 | 14,500 | — | — |
| 2003-10-22 | $22.00 | $35.62 | 9,500 | — | — |
| 2003-10-21 | $22.24 | $36.01 | 14,700 | — | — |
| 2003-10-20 | $22.10 | $35.78 | 14,500 | — | — |
| 2003-10-17 | $22.20 | $35.94 | 7,000 | — | — |
| 2003-10-16 | $22.02 | $35.65 | 11,100 | — | — |
| 2003-10-15 | $22.02 | $35.65 | 11,200 | — | — |
| 2003-10-14 | $22.25 | $35.26 | 31,400 | — | — |
| 2003-10-13 | $22.25 | $35.26 | 11,900 | — | — |
| 2003-10-10 | $22.50 | $35.66 | 14,900 | — | — |
| 2003-10-09 | $22.30 | $35.34 | 23,100 | — | — |
| 2003-10-08 | $21.90 | $34.71 | 7,200 | — | — |
| 2003-10-07 | $21.85 | $34.63 | 22,800 | — | — |
| 2003-10-06 | $21.90 | $34.71 | 8,300 | — | — |
| 2003-10-03 | $21.60 | $34.23 | 11,400 | — | — |
| 2003-10-02 | $21.59 | $34.22 | 11,400 | — | — |
| 2003-10-01 | $21.95 | $34.79 | 12,000 | — | — |
| 2003-09-30 | $21.65 | $34.31 | 15,200 | — | — |
| 2003-09-29 | $21.40 | $33.92 | 9,700 | — | — |
| 2003-09-26 | $21.40 | $33.92 | 19,200 | — | — |
| 2003-09-25 | $21.70 | $34.39 | 12,600 | — | — |
| 2003-09-24 | $21.66 | $34.33 | 9,500 | — | — |
| 2003-09-23 | $21.94 | $34.77 | 10,700 | — | — |
| 2003-09-22 | $21.79 | $34.53 | 10,600 | — | — |
| 2003-09-19 | $21.80 | $34.55 | 12,800 | — | — |
| 2003-09-18 | $21.35 | $33.84 | 10,000 | — | — |
| 2003-09-17 | $21.62 | $34.27 | 60,900 | — | — |
| 2003-09-16 | $20.77 | $32.92 | 15,900 | — | — |
| 2003-09-15 | $20.85 | $33.04 | 14,500 | — | — |
| 2003-09-12 | $20.68 | $32.78 | 8,000 | — | — |
| 2003-09-11 | $20.32 | $32.20 | 31,600 | — | — |
| 2003-09-10 | $20.31 | $32.19 | 10,900 | — | — |
| 2003-09-09 | $20.50 | $32.49 | 13,500 | — | — |
| 2003-09-08 | $21.04 | $33.35 | 15,800 | — | — |
| 2003-09-05 | $20.86 | $33.06 | 13,200 | — | — |
| 2003-09-04 | $21.15 | $33.52 | 8,800 | — | — |
| 2003-09-03 | $20.66 | $32.74 | 9,300 | — | — |
| 2003-09-02 | $20.80 | $32.97 | 8,700 | — | — |
| 2003-08-29 | $20.60 | $32.65 | 3,100 | — | — |
| 2003-08-28 | $20.40 | $32.33 | 7,600 | — | — |
| 2003-08-27 | $20.00 | $31.70 | 14,700 | — | — |
| 2003-08-26 | $20.18 | $31.98 | 11,500 | — | — |
| 2003-08-25 | $20.15 | $31.94 | 23,400 | — | — |
| 2003-08-22 | $20.60 | $32.65 | 28,800 | — | — |
| 2003-08-21 | $20.73 | $32.85 | 15,500 | — | — |
| 2003-08-20 | $20.70 | $32.81 | 31,600 | — | — |
| 2003-08-19 | $21.00 | $33.28 | 9,900 | — | — |
| 2003-08-18 | $21.35 | $33.84 | 16,200 | — | — |
| 2003-08-15 | $21.20 | $33.60 | 6,500 | — | — |
| 2003-08-14 | $21.07 | $33.39 | 14,000 | — | — |
| 2003-08-13 | $21.60 | $34.23 | 10,200 | — | — |
| 2003-08-12 | $21.35 | $33.84 | 10,500 | — | — |
| 2003-08-11 | $21.24 | $33.66 | 4,300 | — | — |
| 2003-08-08 | $21.25 | $33.68 | 7,200 | — | — |
| 2003-08-07 | $21.00 | $33.28 | 16,100 | — | — |
| 2003-08-06 | $21.30 | $33.76 | 10,400 | — | — |
| 2003-08-05 | $21.74 | $34.46 | 7,000 | — | — |
| 2003-08-04 | $21.60 | $34.23 | 10,700 | — | — |
| 2003-08-01 | $21.30 | $33.76 | 12,700 | — | — |
| 2003-07-31 | $21.45 | $34.00 | 15,100 | — | — |
| 2003-07-30 | $21.96 | $34.80 | 23,000 | — | — |
| 2003-07-29 | $21.70 | $34.39 | 18,200 | — | — |
| 2003-07-28 | $21.90 | $34.71 | 7,300 | — | — |
| 2003-07-25 | $22.39 | $35.49 | 27,800 | — | — |
| 2003-07-24 | $22.28 | $35.31 | 4,900 | — | — |
| 2003-07-23 | $22.30 | $35.34 | 14,900 | — | — |
| 2003-07-22 | $22.25 | $35.26 | 25,100 | — | — |
| 2003-07-21 | $21.82 | $34.58 | 12,000 | — | — |
| 2003-07-18 | $21.60 | $34.23 | 18,300 | — | — |
| 2003-07-17 | $21.95 | $34.79 | 14,900 | — | — |
| 2003-07-16 | $22.16 | $35.12 | 22,400 | — | — |
| 2003-07-15 | $21.90 | $34.71 | 32,000 | — | — |
| 2003-07-14 | $23.22 | $36.06 | 60,600 | — | — |
| 2003-07-11 | $23.55 | $36.57 | 32,100 | — | — |
| 2003-07-10 | $23.35 | $36.26 | 27,600 | — | — |
| 2003-07-09 | $22.71 | $35.27 | 20,000 | — | — |
| 2003-07-08 | $22.30 | $34.63 | 23,900 | — | — |
| 2003-07-07 | $22.39 | $34.77 | 31,600 | — | — |
| 2003-07-03 | $22.31 | $34.64 | 7,100 | — | — |
| 2003-07-02 | $22.26 | $34.57 | 22,300 | — | — |
| 2003-07-01 | $22.10 | $34.32 | 16,700 | — | — |
| 2003-06-30 | $22.10 | $34.32 | 17,100 | — | — |
| 2003-06-27 | $21.95 | $34.09 | 17,400 | — | — |
| 2003-06-26 | $21.85 | $33.93 | 7,900 | — | — |
| 2003-06-25 | $21.60 | $33.54 | 28,900 | — | — |
| 2003-06-24 | $21.53 | $33.43 | 26,100 | — | — |
| 2003-06-23 | $21.86 | $33.95 | 19,300 | — | — |
| 2003-06-20 | $21.58 | $33.51 | 25,200 | — | — |
| 2003-06-19 | $21.00 | $32.61 | 19,300 | — | — |
| 2003-06-18 | $20.95 | $32.53 | 28,300 | — | — |
| 2003-06-17 | $20.99 | $32.59 | 41,000 | — | — |
| 2003-06-16 | $20.68 | $32.11 | 13,700 | — | — |
| 2003-06-13 | $20.58 | $31.96 | 19,900 | — | — |
| 2003-06-12 | $20.70 | $32.14 | 22,300 | — | — |
| 2003-06-11 | $20.51 | $31.85 | 54,800 | — | — |
| 2003-06-10 | $21.50 | $33.39 | 23,400 | — | — |
| 2003-06-09 | $21.75 | $33.78 | 13,500 | — | — |
| 2003-06-06 | $22.00 | $34.16 | 14,000 | — | — |
| 2003-06-05 | $22.00 | $34.16 | 29,000 | — | — |
| 2003-06-04 | $21.74 | $33.76 | 38,400 | — | — |
| 2003-06-03 | $21.66 | $33.64 | 38,600 | — | — |
| 2003-06-02 | $21.40 | $33.23 | 14,200 | — | — |
| 2003-05-30 | $21.40 | $33.23 | 18,100 | — | — |
| 2003-05-29 | $21.90 | $34.01 | 40,800 | — | — |
| 2003-05-28 | $21.90 | $34.01 | 21,100 | — | — |
| 2003-05-27 | $21.80 | $33.85 | 30,800 | — | — |
| 2003-05-23 | $21.50 | $33.39 | 22,000 | — | — |
| 2003-05-22 | $21.31 | $33.09 | 17,800 | — | — |
| 2003-05-21 | $21.24 | $32.98 | 27,000 | — | — |
| 2003-05-20 | $21.00 | $32.61 | 30,800 | — | — |
| 2003-05-19 | $21.20 | $32.92 | 15,900 | — | — |
| 2003-05-16 | $21.00 | $32.61 | 17,600 | — | — |
| 2003-05-15 | $20.80 | $32.30 | 52,400 | — | — |
| 2003-05-14 | $21.60 | $33.54 | 29,500 | — | — |
| 2003-05-13 | $21.91 | $34.02 | 22,400 | — | — |
| 2003-05-12 | $21.73 | $33.74 | 49,400 | — | — |
| 2003-05-09 | $22.00 | $34.16 | 111,900 | — | — |
| 2003-05-08 | $21.05 | $32.69 | 86,300 | — | — |
| 2003-05-07 | $20.85 | $32.38 | 17,900 | — | — |
| 2003-05-06 | $20.85 | $32.38 | 16,200 | — | — |
| 2003-05-05 | $20.99 | $32.59 | 25,700 | — | — |
| 2003-05-02 | $20.65 | $32.07 | 23,400 | — | — |
| 2003-05-01 | $20.55 | $31.91 | 13,300 | — | — |
| 2003-04-30 | $20.47 | $31.79 | 23,800 | — | — |
| 2003-04-29 | $20.75 | $32.22 | 25,800 | — | — |
| 2003-04-28 | $20.50 | $31.83 | 22,300 | — | — |
| 2003-04-25 | $20.25 | $31.45 | 23,600 | — | — |
| 2003-04-24 | $19.89 | $30.89 | 14,900 | — | — |
| 2003-04-23 | $19.50 | $30.28 | 18,700 | — | — |
| 2003-04-22 | $19.40 | $30.13 | 14,600 | — | — |
| 2003-04-21 | $19.48 | $30.25 | 10,800 | — | — |
| 2003-04-17 | $19.63 | $30.48 | 34,000 | — | — |
| 2003-04-16 | $19.48 | $30.25 | 12,100 | — | — |
| 2003-04-15 | $19.35 | $30.05 | 16,700 | — | — |
| 2003-04-14 | $19.27 | $29.92 | 13,500 | — | — |
| 2003-04-11 | $19.75 | $29.94 | 25,300 | — | — |
| 2003-04-10 | $19.90 | $30.17 | 16,500 | — | — |
| 2003-04-09 | $19.75 | $29.94 | 25,600 | — | — |
| 2003-04-08 | $19.80 | $30.02 | 29,000 | — | — |
| 2003-04-07 | $19.50 | $29.56 | 19,800 | — | — |
| 2003-04-04 | $19.29 | $29.25 | 13,900 | — | — |
| 2003-04-03 | $19.10 | $28.96 | 18,800 | — | — |
| 2003-04-02 | $19.49 | $29.55 | 13,300 | — | — |
| 2003-04-01 | $19.50 | $29.56 | 23,900 | — | — |
| 2003-03-31 | $19.20 | $29.11 | 12,500 | — | — |
| 2003-03-28 | $19.20 | $29.11 | 3,800 | — | — |
| 2003-03-27 | $19.20 | $29.11 | 7,700 | — | — |
| 2003-03-26 | $19.05 | $28.88 | 6,600 | — | — |
| 2003-03-25 | $19.00 | $28.81 | 7,300 | — | — |
| 2003-03-24 | $19.02 | $28.84 | 10,900 | — | — |
| 2003-03-21 | $19.10 | $28.96 | 7,200 | — | — |
| 2003-03-20 | $19.12 | $28.99 | 8,600 | — | — |
| 2003-03-19 | $19.00 | $28.81 | 10,300 | — | — |
| 2003-03-18 | $18.99 | $28.79 | 11,200 | — | — |
| 2003-03-17 | $19.00 | $28.81 | 10,400 | — | — |
| 2003-03-14 | $18.80 | $28.50 | 10,900 | — | — |
| 2003-03-13 | $18.65 | $28.27 | 9,000 | — | — |
| 2003-03-12 | $18.30 | $27.74 | 18,700 | — | — |
| 2003-03-11 | $18.64 | $28.26 | 5,700 | — | — |
| 2003-03-10 | $18.40 | $27.90 | 13,000 | — | — |
| 2003-03-07 | $18.52 | $28.08 | 15,300 | — | — |
| 2003-03-06 | $19.10 | $28.96 | 18,600 | — | — |
| 2003-03-05 | $18.81 | $28.52 | 13,700 | — | — |
| 2003-03-04 | $18.55 | $28.12 | 11,400 | — | — |
| 2003-03-03 | $18.50 | $28.05 | 19,700 | — | — |
| 2003-02-28 | $18.30 | $27.74 | 19,400 | — | — |
| 2003-02-27 | $18.40 | $27.90 | 21,200 | — | — |
| 2003-02-26 | $17.94 | $27.20 | 26,700 | — | — |
| 2003-02-25 | $17.60 | $26.68 | 12,000 | — | — |
| 2003-02-24 | $17.21 | $26.09 | 10,700 | — | — |
| 2003-02-21 | $17.16 | $26.02 | 5,200 | — | — |
| 2003-02-20 | $17.05 | $25.85 | 18,200 | — | — |
| 2003-02-19 | $17.15 | $26.00 | 12,800 | — | — |
| 2003-02-18 | $17.24 | $26.14 | 15,000 | — | — |
| 2003-02-14 | $17.03 | $25.82 | 16,300 | — | — |
| 2003-02-13 | $17.11 | $25.94 | 25,500 | — | — |
| 2003-02-12 | $17.26 | $26.17 | 21,700 | — | — |
| 2003-02-11 | $17.51 | $26.55 | 11,100 | — | — |
| 2003-02-10 | $17.40 | $26.38 | 9,200 | — | — |
| 2003-02-07 | $17.60 | $26.68 | 9,000 | — | — |
| 2003-02-06 | $17.79 | $26.97 | 11,400 | — | — |
| 2003-02-05 | $17.34 | $26.29 | 9,400 | — | — |
| 2003-02-04 | $17.40 | $26.38 | 13,000 | — | — |
| 2003-02-03 | $17.36 | $26.32 | 19,500 | — | — |
| 2003-01-31 | $17.70 | $26.83 | 10,700 | — | — |
| 2003-01-30 | $17.50 | $26.53 | 14,600 | — | — |
| 2003-01-29 | $17.58 | $26.65 | 16,800 | — | — |
| 2003-01-28 | $17.60 | $26.68 | 10,100 | — | — |
| 2003-01-27 | $17.79 | $26.97 | 23,600 | — | — |
| 2003-01-24 | $18.00 | $27.29 | 10,100 | — | — |
| 2003-01-23 | $17.95 | $27.21 | 11,300 | — | — |
| 2003-01-22 | $18.10 | $27.44 | 8,100 | — | — |
| 2003-01-21 | $18.25 | $27.67 | 15,100 | — | — |
| 2003-01-17 | $18.00 | $27.29 | 8,700 | — | — |
| 2003-01-16 | $18.20 | $27.59 | 14,600 | — | — |
| 2003-01-15 | $18.00 | $27.29 | 22,700 | — | — |
| 2003-01-14 | $18.42 | $27.22 | 37,400 | — | — |
| 2003-01-13 | $18.65 | $27.55 | 31,600 | — | — |
| 2003-01-10 | $18.29 | $27.02 | 14,300 | — | — |
| 2003-01-09 | $18.35 | $27.11 | 14,800 | — | — |
| 2003-01-08 | $18.11 | $26.76 | 16,500 | — | — |
| 2003-01-07 | $18.10 | $26.74 | 16,400 | — | — |
| 2003-01-06 | $18.01 | $26.61 | 20,200 | — | — |
| 2003-01-03 | $17.71 | $26.17 | 7,300 | — | — |
| 2003-01-02 | $17.60 | $26.00 | 8,600 | — | — |