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
- 1997-10-24 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 | $23.83 | $24.51 | 298,700 | — | — |
| 2003-12-30 | $24.21 | $24.90 | 324,500 | — | — |
| 2003-12-29 | $23.95 | $24.63 | 292,500 | — | — |
| 2003-12-26 | $23.80 | $24.48 | 49,500 | — | — |
| 2003-12-24 | $23.79 | $24.47 | 62,400 | — | — |
| 2003-12-23 | $23.94 | $24.62 | 198,800 | — | — |
| 2003-12-22 | $23.67 | $24.34 | 256,400 | — | — |
| 2003-12-19 | $23.61 | $24.28 | 225,500 | — | — |
| 2003-12-18 | $23.53 | $24.20 | 376,000 | — | — |
| 2003-12-17 | $23.88 | $24.56 | 532,500 | — | — |
| 2003-12-16 | $23.27 | $23.93 | 410,400 | — | — |
| 2003-12-15 | $23.26 | $23.92 | 724,200 | — | — |
| 2003-12-12 | $23.87 | $24.55 | 338,300 | — | — |
| 2003-12-11 | $23.40 | $24.07 | 596,800 | — | — |
| 2003-12-10 | $22.90 | $23.55 | 697,200 | — | — |
| 2003-12-09 | $23.30 | $23.96 | 708,600 | — | — |
| 2003-12-08 | $23.80 | $24.48 | 561,500 | — | — |
| 2003-12-05 | $23.96 | $24.64 | 539,300 | — | — |
| 2003-12-04 | $24.47 | $25.17 | 513,000 | — | — |
| 2003-12-03 | $24.65 | $25.35 | 738,200 | — | — |
| 2003-12-02 | $25.15 | $25.87 | 876,400 | — | — |
| 2003-12-01 | $27.31 | $28.09 | 433,900 | — | — |
| 2003-11-28 | $26.68 | $27.44 | 78,800 | — | — |
| 2003-11-26 | $26.50 | $27.26 | 252,500 | — | — |
| 2003-11-25 | $26.18 | $26.93 | 190,200 | — | — |
| 2003-11-24 | $25.95 | $26.69 | 234,600 | — | — |
| 2003-11-21 | $25.90 | $26.64 | 113,500 | — | — |
| 2003-11-20 | $25.78 | $26.51 | 148,100 | — | — |
| 2003-11-19 | $25.95 | $26.69 | 178,500 | — | — |
| 2003-11-18 | $25.96 | $26.70 | 218,200 | — | — |
| 2003-11-17 | $25.87 | $26.61 | 699,700 | — | — |
| 2003-11-14 | $25.65 | $26.38 | 410,500 | — | — |
| 2003-11-13 | $26.12 | $26.86 | 178,700 | — | — |
| 2003-11-12 | $26.23 | $26.98 | 256,600 | — | — |
| 2003-11-11 | $25.88 | $26.62 | 113,400 | — | — |
| 2003-11-10 | $25.57 | $26.30 | 193,100 | — | — |
| 2003-11-07 | $25.95 | $26.69 | 165,600 | — | — |
| 2003-11-06 | $26.00 | $26.74 | 535,500 | — | — |
| 2003-11-05 | $25.98 | $26.51 | 352,800 | — | — |
| 2003-11-04 | $25.82 | $26.35 | 485,800 | — | — |
| 2003-11-03 | $25.55 | $26.08 | 597,000 | — | — |
| 2003-10-31 | $25.00 | $25.51 | 703,900 | — | — |
| 2003-10-30 | $25.50 | $26.02 | 753,500 | — | — |
| 2003-10-29 | $25.67 | $26.20 | 283,900 | — | — |
| 2003-10-28 | $25.60 | $26.13 | 461,900 | — | — |
| 2003-10-27 | $25.55 | $26.08 | 394,200 | — | — |
| 2003-10-24 | $25.71 | $26.24 | 256,300 | — | — |
| 2003-10-23 | $25.75 | $26.28 | 481,800 | — | — |
| 2003-10-22 | $25.43 | $25.95 | 356,600 | — | — |
| 2003-10-21 | $25.55 | $26.08 | 235,500 | — | — |
| 2003-10-20 | $25.44 | $25.96 | 330,100 | — | — |
| 2003-10-17 | $25.27 | $25.79 | 399,100 | — | — |
| 2003-10-16 | $25.55 | $26.08 | 328,500 | — | — |
| 2003-10-15 | $25.50 | $26.02 | 474,800 | — | — |
| 2003-10-14 | $25.71 | $26.24 | 274,800 | — | — |
| 2003-10-13 | $25.37 | $25.89 | 380,200 | — | — |
| 2003-10-10 | $25.27 | $25.79 | 671,800 | — | — |
| 2003-10-09 | $24.57 | $25.08 | 697,300 | — | — |
| 2003-10-08 | $24.03 | $24.52 | 1,790,600 | — | — |
| 2003-10-07 | $23.68 | $24.17 | 2,751,900 | — | — |
| 2003-10-06 | $26.40 | $26.94 | 532,600 | — | — |
| 2003-10-03 | $26.00 | $26.53 | 540,100 | — | — |
| 2003-10-02 | $25.30 | $25.82 | 267,200 | — | — |
| 2003-10-01 | $25.09 | $25.61 | 465,400 | — | — |
| 2003-09-30 | $24.60 | $25.11 | 369,600 | — | — |
| 2003-09-29 | $25.05 | $25.57 | 137,600 | — | — |
| 2003-09-26 | $24.95 | $25.46 | 218,200 | — | — |
| 2003-09-25 | $25.22 | $25.74 | 200,700 | — | — |
| 2003-09-24 | $25.55 | $26.08 | 317,700 | — | — |
| 2003-09-23 | $25.54 | $26.07 | 476,800 | — | — |
| 2003-09-22 | $25.75 | $26.28 | 311,300 | — | — |
| 2003-09-19 | $25.75 | $26.28 | 314,400 | — | — |
| 2003-09-18 | $26.08 | $26.62 | 371,400 | — | — |
| 2003-09-17 | $26.23 | $26.77 | 325,300 | — | — |
| 2003-09-16 | $26.04 | $26.58 | 345,500 | — | — |
| 2003-09-15 | $26.51 | $27.06 | 296,400 | — | — |
| 2003-09-12 | $26.28 | $26.82 | 406,700 | — | — |
| 2003-09-11 | $26.15 | $26.69 | 373,000 | — | — |
| 2003-09-10 | $25.10 | $25.62 | 633,900 | — | — |
| 2003-09-09 | $25.84 | $26.37 | 357,900 | — | — |
| 2003-09-08 | $26.30 | $26.84 | 436,600 | — | — |
| 2003-09-05 | $27.00 | $27.56 | 171,800 | — | — |
| 2003-09-04 | $27.22 | $27.78 | 185,200 | — | — |
| 2003-09-03 | $27.38 | $27.94 | 164,200 | — | — |
| 2003-09-02 | $27.28 | $27.84 | 237,900 | — | — |
| 2003-08-29 | $27.75 | $28.32 | 198,100 | — | — |
| 2003-08-28 | $27.42 | $27.98 | 286,200 | — | — |
| 2003-08-27 | $27.00 | $27.56 | 655,200 | — | — |
| 2003-08-26 | $25.58 | $26.11 | 259,900 | — | — |
| 2003-08-25 | $25.58 | $26.11 | 542,300 | — | — |
| 2003-08-22 | $26.07 | $26.61 | 234,500 | — | — |
| 2003-08-21 | $26.70 | $27.25 | 265,000 | — | — |
| 2003-08-20 | $26.86 | $27.41 | 216,800 | — | — |
| 2003-08-19 | $27.16 | $27.72 | 109,300 | — | — |
| 2003-08-18 | $27.03 | $27.59 | 171,400 | — | — |
| 2003-08-15 | $27.10 | $27.66 | 111,300 | — | — |
| 2003-08-14 | $27.49 | $28.06 | 238,500 | — | — |
| 2003-08-13 | $27.40 | $27.96 | 412,000 | — | — |
| 2003-08-12 | $26.58 | $27.13 | 123,600 | — | — |
| 2003-08-11 | $26.65 | $27.20 | 465,500 | — | — |
| 2003-08-08 | $26.03 | $26.57 | 273,500 | — | — |
| 2003-08-07 | $26.01 | $26.44 | 350,600 | — | — |
| 2003-08-06 | $26.20 | $26.64 | 320,900 | — | — |
| 2003-08-05 | $26.51 | $26.95 | 410,400 | — | — |
| 2003-08-04 | $26.95 | $27.40 | 451,600 | — | — |
| 2003-08-01 | $27.67 | $28.13 | 345,600 | — | — |
| 2003-07-31 | $27.83 | $28.29 | 388,500 | — | — |
| 2003-07-30 | $27.87 | $28.33 | 364,300 | — | — |
| 2003-07-29 | $27.88 | $28.34 | 841,200 | — | — |
| 2003-07-28 | $28.35 | $28.82 | 525,900 | — | — |
| 2003-07-25 | $27.86 | $28.32 | 395,400 | — | — |
| 2003-07-24 | $27.79 | $28.25 | 1,417,600 | — | — |
| 2003-07-23 | $26.42 | $26.86 | 1,044,000 | — | — |
| 2003-07-22 | $26.53 | $26.97 | 409,200 | — | — |
| 2003-07-21 | $25.97 | $26.40 | 247,600 | — | — |
| 2003-07-18 | $26.40 | $26.84 | 183,300 | — | — |
| 2003-07-17 | $26.30 | $26.74 | 264,500 | — | — |
| 2003-07-16 | $26.81 | $27.26 | 295,600 | — | — |
| 2003-07-15 | $27.25 | $27.70 | 310,000 | — | — |
| 2003-07-14 | $27.89 | $28.35 | 191,600 | — | — |
| 2003-07-11 | $27.90 | $28.36 | 433,900 | — | — |
| 2003-07-10 | $27.60 | $28.06 | 597,800 | — | — |
| 2003-07-09 | $27.25 | $27.70 | 618,300 | — | — |
| 2003-07-08 | $26.49 | $26.93 | 523,000 | — | — |
| 2003-07-07 | $27.19 | $27.64 | 282,400 | — | — |
| 2003-07-03 | $27.18 | $27.63 | 302,600 | — | — |
| 2003-07-02 | $27.13 | $27.58 | 585,300 | — | — |
| 2003-07-01 | $25.71 | $26.14 | 181,700 | — | — |
| 2003-06-30 | $25.69 | $26.12 | 293,700 | — | — |
| 2003-06-27 | $25.46 | $25.88 | 133,400 | — | — |
| 2003-06-26 | $25.44 | $25.86 | 231,900 | — | — |
| 2003-06-25 | $25.46 | $25.88 | 278,400 | — | — |
| 2003-06-24 | $25.37 | $25.79 | 457,100 | — | — |
| 2003-06-23 | $25.57 | $26.00 | 1,051,600 | — | — |
| 2003-06-20 | $24.89 | $25.30 | 673,000 | — | — |
| 2003-06-19 | $24.60 | $25.01 | 622,200 | — | — |
| 2003-06-18 | $23.90 | $24.30 | 334,700 | — | — |
| 2003-06-17 | $23.92 | $24.32 | 443,600 | — | — |
| 2003-06-16 | $24.08 | $24.48 | 361,000 | — | — |
| 2003-06-13 | $24.04 | $24.44 | 537,200 | — | — |
| 2003-06-12 | $24.42 | $24.83 | 480,000 | — | — |
| 2003-06-11 | $24.46 | $24.87 | 439,400 | — | — |
| 2003-06-10 | $24.08 | $24.48 | 309,300 | — | — |
| 2003-06-09 | $24.42 | $24.83 | 381,800 | — | — |
| 2003-06-06 | $23.89 | $24.29 | 474,200 | — | — |
| 2003-06-05 | $24.40 | $24.81 | 543,500 | — | — |
| 2003-06-04 | $23.75 | $24.15 | 617,000 | — | — |
| 2003-06-03 | $23.58 | $23.97 | 994,500 | — | — |
| 2003-06-02 | $23.56 | $23.95 | 2,766,300 | — | — |
| 2003-05-30 | $20.78 | $21.13 | 599,000 | — | — |
| 2003-05-29 | $19.82 | $20.15 | 307,200 | — | — |
| 2003-05-28 | $20.05 | $20.38 | 557,700 | — | — |
| 2003-05-27 | $19.78 | $20.11 | 806,000 | — | — |
| 2003-05-23 | $20.01 | $20.34 | 557,100 | — | — |
| 2003-05-22 | $20.45 | $20.79 | 343,700 | — | — |
| 2003-05-21 | $20.73 | $21.08 | 238,900 | — | — |
| 2003-05-20 | $20.28 | $20.62 | 221,500 | — | — |
| 2003-05-19 | $20.10 | $20.43 | 439,300 | — | — |
| 2003-05-16 | $20.33 | $20.67 | 913,300 | — | — |
| 2003-05-15 | $21.19 | $21.54 | 603,600 | — | — |
| 2003-05-14 | $21.84 | $22.20 | 317,100 | — | — |
| 2003-05-13 | $21.40 | $21.76 | 390,300 | — | — |
| 2003-05-12 | $21.55 | $21.91 | 363,400 | — | — |
| 2003-05-09 | $21.10 | $21.45 | 472,300 | — | — |
| 2003-05-08 | $21.31 | $21.66 | 2,007,800 | — | — |
| 2003-05-07 | $19.80 | $20.03 | 371,100 | — | — |
| 2003-05-06 | $19.37 | $19.59 | 300,800 | — | — |
| 2003-05-05 | $18.74 | $18.96 | 518,800 | — | — |
| 2003-05-02 | $18.87 | $19.09 | 273,900 | — | — |
| 2003-05-01 | $19.05 | $19.27 | 248,500 | — | — |
| 2003-04-30 | $19.48 | $19.70 | 425,100 | — | — |
| 2003-04-29 | $18.91 | $19.13 | 1,197,400 | — | — |
| 2003-04-28 | $19.21 | $19.43 | 609,800 | — | — |
| 2003-04-25 | $18.46 | $18.67 | 397,400 | — | — |
| 2003-04-24 | $18.34 | $18.55 | 298,300 | — | — |
| 2003-04-23 | $18.29 | $18.50 | 362,100 | — | — |
| 2003-04-22 | $17.94 | $18.15 | 497,700 | — | — |
| 2003-04-21 | $17.40 | $17.60 | 448,700 | — | — |
| 2003-04-17 | $16.76 | $16.95 | 617,200 | — | — |
| 2003-04-16 | $17.06 | $17.26 | 233,400 | — | — |
| 2003-04-15 | $17.35 | $17.55 | 355,700 | — | — |
| 2003-04-14 | $17.48 | $17.68 | 397,300 | — | — |
| 2003-04-11 | $16.81 | $17.00 | 305,900 | — | — |
| 2003-04-10 | $16.60 | $16.79 | 357,900 | — | — |
| 2003-04-09 | $16.65 | $16.84 | 328,900 | — | — |
| 2003-04-08 | $16.25 | $16.44 | 268,900 | — | — |
| 2003-04-07 | $16.09 | $16.28 | 558,800 | — | — |
| 2003-04-04 | $15.86 | $16.04 | 452,400 | — | — |
| 2003-04-03 | $15.57 | $15.75 | 192,100 | — | — |
| 2003-04-02 | $15.60 | $15.78 | 322,200 | — | — |
| 2003-04-01 | $15.12 | $15.29 | 260,400 | — | — |
| 2003-03-31 | $15.25 | $15.43 | 372,900 | — | — |
| 2003-03-28 | $15.40 | $15.58 | 597,500 | — | — |
| 2003-03-27 | $15.29 | $15.47 | 453,600 | — | — |
| 2003-03-26 | $15.62 | $15.80 | 359,400 | — | — |
| 2003-03-25 | $16.00 | $16.18 | 313,400 | — | — |
| 2003-03-24 | $16.03 | $16.21 | 250,500 | — | — |
| 2003-03-21 | $16.25 | $16.44 | 507,600 | — | — |
| 2003-03-20 | $15.70 | $15.88 | 391,700 | — | — |
| 2003-03-19 | $15.75 | $15.93 | 1,050,100 | — | — |
| 2003-03-18 | $15.60 | $15.78 | 477,900 | — | — |
| 2003-03-17 | $15.52 | $15.70 | 1,452,300 | — | — |
| 2003-03-14 | $16.01 | $16.19 | 1,923,400 | — | — |
| 2003-03-13 | $17.25 | $17.45 | 244,400 | — | — |
| 2003-03-12 | $17.14 | $17.34 | 322,300 | — | — |
| 2003-03-11 | $17.11 | $17.31 | 160,800 | — | — |
| 2003-03-10 | $17.05 | $17.25 | 256,400 | — | — |
| 2003-03-07 | $17.66 | $17.86 | 581,400 | — | — |
| 2003-03-06 | $16.84 | $17.03 | 298,200 | — | — |
| 2003-03-05 | $17.50 | $17.70 | 196,100 | — | — |
| 2003-03-04 | $17.76 | $17.96 | 162,200 | — | — |
| 2003-03-03 | $17.73 | $17.93 | 491,500 | — | — |
| 2003-02-28 | $18.14 | $18.35 | 168,000 | — | — |
| 2003-02-27 | $18.40 | $18.61 | 228,400 | — | — |
| 2003-02-26 | $18.80 | $19.02 | 235,600 | — | — |
| 2003-02-25 | $19.17 | $19.39 | 406,900 | — | — |
| 2003-02-24 | $19.03 | $19.25 | 313,600 | — | — |
| 2003-02-21 | $19.63 | $19.86 | 269,400 | — | — |
| 2003-02-20 | $19.42 | $19.64 | 138,100 | — | — |
| 2003-02-19 | $19.91 | $20.14 | 127,100 | — | — |
| 2003-02-18 | $20.29 | $20.52 | 267,300 | — | — |
| 2003-02-14 | $19.69 | $19.92 | 289,800 | — | — |
| 2003-02-13 | $19.39 | $19.61 | 471,700 | — | — |
| 2003-02-12 | $19.30 | $19.52 | 805,500 | — | — |
| 2003-02-11 | $19.93 | $20.16 | 1,797,900 | — | — |
| 2003-02-10 | $21.25 | $21.49 | 343,400 | — | — |
| 2003-02-07 | $20.73 | $20.97 | 220,200 | — | — |
| 2003-02-06 | $20.53 | $20.77 | 340,500 | — | — |
| 2003-02-05 | $20.58 | $20.77 | 341,500 | — | — |
| 2003-02-04 | $20.17 | $20.35 | 288,900 | — | — |
| 2003-02-03 | $20.35 | $20.53 | 241,800 | — | — |
| 2003-01-31 | $20.70 | $20.89 | 681,400 | — | — |
| 2003-01-30 | $19.37 | $19.55 | 241,800 | — | — |
| 2003-01-29 | $19.08 | $19.25 | 431,400 | — | — |
| 2003-01-28 | $18.96 | $19.13 | 318,100 | — | — |
| 2003-01-27 | $19.15 | $19.32 | 429,000 | — | — |
| 2003-01-24 | $19.82 | $20.00 | 223,000 | — | — |
| 2003-01-23 | $19.95 | $20.13 | 308,500 | — | — |
| 2003-01-22 | $19.88 | $20.06 | 415,400 | — | — |
| 2003-01-21 | $19.51 | $19.69 | 577,200 | — | — |
| 2003-01-17 | $20.24 | $20.42 | 584,700 | — | — |
| 2003-01-16 | $20.12 | $20.30 | 876,500 | — | — |
| 2003-01-15 | $18.60 | $18.77 | 597,800 | — | — |
| 2003-01-14 | $18.20 | $18.36 | 757,300 | — | — |
| 2003-01-13 | $17.17 | $17.33 | 303,900 | — | — |
| 2003-01-10 | $17.46 | $17.62 | 564,700 | — | — |
| 2003-01-09 | $17.98 | $18.14 | 376,900 | — | — |
| 2003-01-08 | $18.25 | $18.42 | 668,700 | — | — |
| 2003-01-07 | $17.61 | $17.77 | 570,700 | — | — |
| 2003-01-06 | $18.35 | $18.52 | 565,000 | — | — |
| 2003-01-03 | $18.79 | $18.96 | 405,300 | — | — |
| 2003-01-02 | $18.30 | $18.47 | 1,210,400 | — | — |