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
- 1986-06-11 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 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-30 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-29 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-26 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-24 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-23 | $30.50 | $30.50 | 300 | — | — |
| 2003-12-22 | $31.00 | $31.00 | 0 | — | — |
| 2003-12-19 | $31.00 | $31.00 | 0 | — | — |
| 2003-12-18 | $31.00 | $31.00 | 2,300 | — | — |
| 2003-12-17 | $30.50 | $30.50 | 200 | — | — |
| 2003-12-16 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-15 | $30.50 | $30.50 | 600 | — | — |
| 2003-12-12 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-11 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-10 | $30.50 | $30.50 | 3,300 | — | — |
| 2003-12-09 | $30.65 | $30.65 | 200 | — | — |
| 2003-12-08 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-05 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-04 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-03 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-02 | $30.50 | $30.50 | 0 | — | — |
| 2003-12-01 | $30.50 | $30.50 | 0 | — | — |
| 2003-11-28 | $30.50 | $30.50 | 0 | — | — |
| 2003-11-26 | $30.50 | $30.50 | 0 | — | — |
| 2003-11-25 | $30.50 | $30.50 | 0 | — | — |
| 2003-11-24 | $30.50 | $30.50 | 0 | — | — |
| 2003-11-21 | $30.50 | $30.50 | 1,600 | — | — |
| 2003-11-20 | $30.24 | $30.24 | 600 | — | — |
| 2003-11-19 | $30.65 | $30.65 | 3,300 | — | — |
| 2003-11-18 | $31.00 | $31.00 | 700 | — | — |
| 2003-11-17 | $30.63 | $30.63 | 8,500 | — | — |
| 2003-11-14 | $30.40 | $30.40 | 0 | — | — |
| 2003-11-13 | $30.40 | $30.40 | 0 | — | — |
| 2003-11-12 | $30.40 | $30.40 | 1,100 | — | — |
| 2003-11-11 | $30.26 | $30.26 | 1,900 | — | — |
| 2003-11-10 | $29.80 | $29.80 | 100 | — | — |
| 2003-11-07 | $29.69 | $29.69 | 0 | — | — |
| 2003-11-06 | $29.69 | $29.69 | 0 | — | — |
| 2003-11-05 | $29.69 | $29.69 | 200 | — | — |
| 2003-11-04 | $29.00 | $29.00 | 400 | — | — |
| 2003-11-03 | $29.00 | $29.00 | 400 | — | — |
| 2003-10-31 | $28.57 | $28.57 | 500 | — | — |
| 2003-10-30 | $28.30 | $28.30 | 300 | — | — |
| 2003-10-29 | $28.00 | $28.00 | 0 | — | — |
| 2003-10-28 | $28.00 | $28.00 | 0 | — | — |
| 2003-10-27 | $28.00 | $28.00 | 4,000 | — | — |
| 2003-10-24 | $27.77 | $27.77 | 0 | — | — |
| 2003-10-23 | $27.77 | $27.77 | 0 | — | — |
| 2003-10-22 | $27.77 | $27.77 | 100 | — | — |
| 2003-10-21 | $27.99 | $27.99 | 200 | — | — |
| 2003-10-20 | $27.52 | $27.52 | 0 | — | — |
| 2003-10-17 | $27.52 | $27.52 | 800 | — | — |
| 2003-10-16 | $27.70 | $27.70 | 0 | — | — |
| 2003-10-15 | $27.70 | $27.70 | 500 | — | — |
| 2003-10-14 | $27.87 | $27.87 | 0 | — | — |
| 2003-10-13 | $27.87 | $27.87 | 0 | — | — |
| 2003-10-10 | $27.87 | $27.87 | 400 | — | — |
| 2003-10-09 | $27.24 | $27.24 | 1,700 | — | — |
| 2003-10-08 | $27.00 | $27.00 | 3,700 | — | — |
| 2003-10-07 | $27.00 | $27.00 | 900 | — | — |
| 2003-10-06 | $26.79 | $26.79 | 0 | — | — |
| 2003-10-03 | $26.79 | $26.79 | 200 | — | — |
| 2003-10-02 | $26.77 | $26.77 | 0 | — | — |
| 2003-10-01 | $26.77 | $26.77 | 0 | — | — |
| 2003-09-30 | $26.77 | $26.77 | 1,900 | — | — |
| 2003-09-29 | $26.60 | $26.60 | 0 | — | — |
| 2003-09-26 | $26.60 | $26.60 | 200 | — | — |
| 2003-09-25 | $26.60 | $26.60 | 2,700 | — | — |
| 2003-09-24 | $26.52 | $26.52 | 1,000 | — | — |
| 2003-09-23 | $26.50 | $26.50 | 100 | — | — |
| 2003-09-22 | $26.25 | $26.25 | 3,100 | — | — |
| 2003-09-19 | $27.49 | $27.49 | 1,600 | — | — |
| 2003-09-18 | $27.60 | $27.60 | 0 | — | — |
| 2003-09-17 | $27.60 | $27.60 | 3,900 | — | — |
| 2003-09-16 | $26.24 | $26.24 | 6,400 | — | — |
| 2003-09-15 | $27.02 | $27.02 | 3,400 | — | — |
| 2003-09-12 | $26.24 | $26.24 | 0 | — | — |
| 2003-09-11 | $26.24 | $26.24 | 0 | — | — |
| 2003-09-10 | $26.24 | $26.24 | 400 | — | — |
| 2003-09-09 | $26.24 | $26.24 | 0 | — | — |
| 2003-09-08 | $26.24 | $26.24 | 200 | — | — |
| 2003-09-05 | $26.24 | $26.24 | 0 | — | — |
| 2003-09-04 | $26.24 | $26.24 | 100 | — | — |
| 2003-09-03 | $26.41 | $26.41 | 0 | — | — |
| 2003-09-02 | $26.41 | $26.41 | 0 | — | — |
| 2003-08-29 | $26.41 | $26.41 | 2,200 | — | — |
| 2003-08-28 | $26.75 | $26.75 | 0 | — | — |
| 2003-08-27 | $26.75 | $26.75 | 200 | — | — |
| 2003-08-26 | $26.25 | $26.25 | 2,000 | — | — |
| 2003-08-25 | $26.04 | $26.04 | 0 | — | — |
| 2003-08-22 | $26.04 | $26.04 | 0 | — | — |
| 2003-08-21 | $26.04 | $26.04 | 0 | — | — |
| 2003-08-20 | $26.04 | $26.04 | 0 | — | — |
| 2003-08-19 | $26.04 | $26.04 | 0 | — | — |
| 2003-08-18 | $26.04 | $26.04 | 0 | — | — |
| 2003-08-15 | $26.04 | $26.04 | 300 | — | — |
| 2003-08-14 | $26.00 | $26.00 | 0 | — | — |
| 2003-08-13 | $26.00 | $26.00 | 0 | — | — |
| 2003-08-12 | $26.00 | $26.00 | 0 | — | — |
| 2003-08-11 | $26.00 | $26.00 | 0 | — | — |
| 2003-08-08 | $26.00 | $26.00 | 0 | — | — |
| 2003-08-07 | $26.00 | $26.00 | 400 | — | — |
| 2003-08-06 | $25.25 | $25.25 | 700 | — | — |
| 2003-08-05 | $25.20 | $25.20 | 1,200 | — | — |
| 2003-08-04 | $24.95 | $24.95 | 0 | — | — |
| 2003-08-01 | $24.95 | $24.95 | 0 | — | — |
| 2003-07-31 | $24.95 | $24.95 | 0 | — | — |
| 2003-07-30 | $24.95 | $24.95 | 0 | — | — |
| 2003-07-29 | $24.95 | $24.95 | 400 | — | — |
| 2003-07-28 | $24.80 | $24.80 | 400 | — | — |
| 2003-07-25 | $24.98 | $24.98 | 0 | — | — |
| 2003-07-24 | $24.98 | $24.98 | 700 | — | — |
| 2003-07-23 | $24.88 | $24.88 | 500 | — | — |
| 2003-07-22 | $24.80 | $24.80 | 1,300 | — | — |
| 2003-07-21 | $24.75 | $24.75 | 400 | — | — |
| 2003-07-18 | $24.75 | $24.75 | 0 | — | — |
| 2003-07-17 | $24.75 | $24.75 | 0 | — | — |
| 2003-07-16 | $24.75 | $24.75 | 3,800 | — | — |
| 2003-07-15 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-14 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-11 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-10 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-09 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-08 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-07 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-03 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-02 | $24.40 | $24.40 | 0 | — | — |
| 2003-07-01 | $24.40 | $24.40 | 1,000 | — | — |
| 2003-06-30 | $24.40 | $24.40 | 900 | — | — |
| 2003-06-27 | $24.50 | $24.50 | 0 | — | — |
| 2003-06-26 | $24.50 | $24.50 | 0 | — | — |
| 2003-06-25 | $24.50 | $24.50 | 0 | — | — |
| 2003-06-24 | $24.50 | $24.50 | 0 | — | — |
| 2003-06-23 | $24.50 | $24.50 | 200 | — | — |
| 2003-06-20 | $24.53 | $24.53 | 0 | — | — |
| 2003-06-19 | $24.53 | $24.53 | 0 | — | — |
| 2003-06-18 | $24.53 | $24.53 | 0 | — | — |
| 2003-06-17 | $24.53 | $24.53 | 1,200 | — | — |
| 2003-06-16 | $24.63 | $24.63 | 200 | — | — |
| 2003-06-13 | $24.52 | $24.52 | 0 | — | — |
| 2003-06-12 | $24.52 | $24.52 | 100 | — | — |
| 2003-06-11 | $24.60 | $24.60 | 100 | — | — |
| 2003-06-10 | $24.60 | $24.60 | 0 | — | — |
| 2003-06-09 | $24.60 | $24.60 | 0 | — | — |
| 2003-06-06 | $24.60 | $24.60 | 0 | — | — |
| 2003-06-05 | $24.60 | $24.60 | 0 | — | — |
| 2003-06-04 | $24.60 | $24.60 | 300 | — | — |
| 2003-06-03 | $25.10 | $25.10 | 0 | — | — |
| 2003-06-02 | $25.10 | $25.10 | 0 | — | — |
| 2003-05-30 | $25.10 | $25.10 | 0 | — | — |
| 2003-05-29 | $25.10 | $25.10 | 0 | — | — |
| 2003-05-28 | $25.10 | $25.10 | 500 | — | — |
| 2003-05-27 | $24.75 | $24.75 | 0 | — | — |
| 2003-05-23 | $24.75 | $24.75 | 0 | — | — |
| 2003-05-22 | $24.75 | $24.75 | 0 | — | — |
| 2003-05-21 | $24.75 | $24.75 | 0 | — | — |
| 2003-05-20 | $24.75 | $24.75 | 400 | — | — |
| 2003-05-19 | $24.70 | $24.70 | 400 | — | — |
| 2003-05-16 | $24.75 | $24.75 | 0 | — | — |
| 2003-05-15 | $24.75 | $24.75 | 0 | — | — |
| 2003-05-14 | $24.75 | $24.75 | 300 | — | — |
| 2003-05-13 | $23.90 | $23.90 | 0 | — | — |
| 2003-05-12 | $23.90 | $23.90 | 300 | — | — |
| 2003-05-09 | $25.18 | $25.18 | 0 | — | — |
| 2003-05-08 | $25.18 | $25.18 | 200 | — | — |
| 2003-05-07 | $24.57 | $24.57 | 0 | — | — |
| 2003-05-06 | $24.57 | $24.57 | 0 | — | — |
| 2003-05-05 | $24.57 | $24.57 | 0 | — | — |
| 2003-05-02 | $24.57 | $24.57 | 900 | — | — |
| 2003-05-01 | $24.10 | $24.10 | 0 | — | — |
| 2003-04-30 | $24.10 | $24.10 | 0 | — | — |
| 2003-04-29 | $24.10 | $24.10 | 0 | — | — |
| 2003-04-28 | $24.10 | $24.10 | 0 | — | — |
| 2003-04-25 | $24.10 | $24.10 | 0 | — | — |
| 2003-04-24 | $24.10 | $24.10 | 0 | — | — |
| 2003-04-23 | $24.10 | $24.10 | 300 | — | — |
| 2003-04-22 | $25.30 | $25.30 | 0 | — | — |
| 2003-04-21 | $25.30 | $25.30 | 0 | — | — |
| 2003-04-17 | $25.30 | $25.30 | 0 | — | — |
| 2003-04-16 | $25.30 | $25.30 | 0 | — | — |
| 2003-04-15 | $25.30 | $25.30 | 1,500 | — | — |
| 2003-04-14 | $24.85 | $24.85 | 600 | — | — |
| 2003-04-11 | $23.82 | $23.82 | 0 | — | — |
| 2003-04-10 | $23.82 | $23.82 | 0 | — | — |
| 2003-04-09 | $23.82 | $23.82 | 400 | — | — |
| 2003-04-08 | $23.82 | $23.82 | 0 | — | — |
| 2003-04-07 | $23.82 | $23.82 | 0 | — | — |
| 2003-04-04 | $23.82 | $23.82 | 0 | — | — |
| 2003-04-03 | $23.82 | $23.82 | 0 | — | — |
| 2003-04-02 | $23.82 | $23.82 | 0 | — | — |
| 2003-04-01 | $23.82 | $23.82 | 0 | — | — |
| 2003-03-31 | $23.82 | $23.82 | 0 | — | — |
| 2003-03-28 | $23.82 | $23.82 | 200 | — | — |
| 2003-03-27 | $24.25 | $24.25 | 0 | — | — |
| 2003-03-26 | $24.25 | $24.25 | 0 | — | — |
| 2003-03-25 | $24.25 | $24.25 | 0 | — | — |
| 2003-03-24 | $24.25 | $24.25 | 0 | — | — |
| 2003-03-21 | $24.25 | $24.25 | 0 | — | — |
| 2003-03-20 | $24.25 | $24.25 | 800 | — | — |
| 2003-03-19 | $24.06 | $24.06 | 0 | — | — |
| 2003-03-18 | $24.06 | $24.06 | 0 | — | — |
| 2003-03-17 | $24.06 | $24.06 | 0 | — | — |
| 2003-03-14 | $24.06 | $24.06 | 0 | — | — |
| 2003-03-13 | $24.06 | $24.06 | 200 | — | — |
| 2003-03-12 | $23.06 | $23.06 | 100 | — | — |
| 2003-03-11 | $22.48 | $22.48 | 0 | — | — |
| 2003-03-10 | $22.48 | $22.48 | 0 | — | — |
| 2003-03-07 | $22.48 | $22.48 | 100 | — | — |
| 2003-03-06 | $22.20 | $22.20 | 0 | — | — |
| 2003-03-05 | $22.20 | $22.20 | 0 | — | — |
| 2003-03-04 | $22.20 | $22.20 | 0 | — | — |
| 2003-03-03 | $22.20 | $22.20 | 0 | — | — |
| 2003-02-28 | $22.20 | $22.20 | 0 | — | — |
| 2003-02-27 | $22.20 | $22.20 | 200 | — | — |
| 2003-02-26 | $22.15 | $22.15 | 0 | — | — |
| 2003-02-25 | $22.15 | $22.15 | 0 | — | — |
| 2003-02-24 | $22.15 | $22.15 | 0 | — | — |
| 2003-02-21 | $22.15 | $22.15 | 0 | — | — |
| 2003-02-20 | $22.15 | $22.15 | 0 | — | — |
| 2003-02-19 | $22.15 | $22.15 | 0 | — | — |
| 2003-02-18 | $22.15 | $22.15 | 300 | — | — |
| 2003-02-14 | $22.30 | $22.30 | 1,200 | — | — |
| 2003-02-13 | $22.30 | $22.30 | 800 | — | — |
| 2003-02-12 | $22.48 | $22.48 | 600 | — | — |
| 2003-02-11 | $22.60 | $22.60 | 100 | — | — |
| 2003-02-10 | $22.81 | $22.81 | 200 | — | — |
| 2003-02-07 | $22.66 | $22.66 | 400 | — | — |
| 2003-02-06 | $23.09 | $23.09 | 300 | — | — |
| 2003-02-05 | $23.16 | $23.16 | 2,600 | — | — |
| 2003-02-04 | $23.25 | $23.25 | 0 | — | — |
| 2003-02-03 | $23.25 | $23.25 | 0 | — | — |
| 2003-01-31 | $23.25 | $23.25 | 100 | — | — |
| 2003-01-30 | $23.46 | $23.46 | 200 | — | — |
| 2003-01-29 | $23.73 | $23.73 | 200 | — | — |
| 2003-01-28 | $23.25 | $23.25 | 300 | — | — |
| 2003-01-27 | $24.01 | $24.01 | 500 | — | — |
| 2003-01-24 | $25.19 | $25.19 | 1,200 | — | — |
| 2003-01-23 | $24.05 | $24.05 | 0 | — | — |
| 2003-01-22 | $24.05 | $24.05 | 0 | — | — |
| 2003-01-21 | $24.05 | $24.05 | 200 | — | — |
| 2003-01-17 | $24.17 | $24.17 | 0 | — | — |
| 2003-01-16 | $24.17 | $24.17 | 0 | — | — |
| 2003-01-15 | $24.17 | $24.17 | 900 | — | — |
| 2003-01-14 | $24.00 | $24.00 | 0 | — | — |
| 2003-01-13 | $24.00 | $24.00 | 0 | — | — |
| 2003-01-10 | $24.00 | $24.00 | 600 | — | — |
| 2003-01-09 | $24.00 | $24.00 | 100 | — | — |
| 2003-01-08 | $24.00 | $24.00 | 100 | — | — |
| 2003-01-07 | $24.00 | $24.00 | 300 | — | — |
| 2003-01-06 | $23.51 | $23.51 | 0 | — | — |
| 2003-01-03 | $23.51 | $23.51 | 100 | — | — |
| 2003-01-02 | $23.64 | $23.64 | 100 | — | — |