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
- 1994-05-16 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 | $31.70 | $31.70 | 442,430 | — | — |
| 2003-12-30 | $32.20 | $32.20 | 618,470 | — | — |
| 2003-12-29 | $31.30 | $31.30 | 715,070 | — | — |
| 2003-12-26 | $28.50 | $28.50 | 113,080 | — | — |
| 2003-12-24 | $28.00 | $28.00 | 134,470 | — | — |
| 2003-12-23 | $29.10 | $29.10 | 399,020 | — | — |
| 2003-12-22 | $28.90 | $28.90 | 1,021,480 | — | — |
| 2003-12-19 | $26.70 | $26.70 | 452,230 | — | — |
| 2003-12-18 | $26.70 | $26.70 | 352,360 | — | — |
| 2003-12-17 | $26.50 | $26.50 | 495,240 | — | — |
| 2003-12-16 | $25.70 | $25.70 | 342,720 | — | — |
| 2003-12-15 | $25.70 | $25.70 | 381,190 | — | — |
| 2003-12-12 | $24.70 | $24.70 | 562,250 | — | — |
| 2003-12-11 | $25.00 | $25.00 | 448,590 | — | — |
| 2003-12-10 | $24.00 | $24.00 | 531,200 | — | — |
| 2003-12-09 | $24.70 | $24.70 | 519,510 | — | — |
| 2003-12-08 | $25.40 | $25.40 | 468,220 | — | — |
| 2003-12-05 | $26.40 | $26.40 | 353,500 | — | — |
| 2003-12-04 | $25.60 | $25.60 | 672,910 | — | — |
| 2003-12-03 | $26.20 | $26.20 | 704,020 | — | — |
| 2003-12-02 | $27.70 | $27.70 | 579,520 | — | — |
| 2003-12-01 | $28.50 | $28.50 | 700,570 | — | — |
| 2003-11-28 | $27.50 | $27.50 | 226,550 | — | — |
| 2003-11-26 | $27.10 | $27.10 | 496,420 | — | — |
| 2003-11-25 | $26.40 | $26.40 | 236,900 | — | — |
| 2003-11-24 | $26.50 | $26.50 | 379,460 | — | — |
| 2003-11-21 | $28.00 | $28.00 | 361,450 | — | — |
| 2003-11-20 | $27.90 | $27.90 | 462,840 | — | — |
| 2003-11-19 | $28.50 | $28.50 | 506,480 | — | — |
| 2003-11-18 | $27.70 | $27.70 | 553,300 | — | — |
| 2003-11-17 | $25.60 | $25.60 | 614,960 | — | — |
| 2003-11-14 | $27.30 | $27.30 | 364,760 | — | — |
| 2003-11-13 | $27.30 | $27.30 | 387,430 | — | — |
| 2003-11-12 | $27.80 | $27.80 | 593,920 | — | — |
| 2003-11-11 | $24.90 | $24.90 | 244,040 | — | — |
| 2003-11-10 | $24.90 | $24.90 | 429,160 | — | — |
| 2003-11-07 | $25.50 | $25.50 | 627,380 | — | — |
| 2003-11-06 | $24.40 | $24.40 | 892,510 | — | — |
| 2003-11-05 | $25.90 | $25.90 | 445,050 | — | — |
| 2003-11-04 | $26.70 | $26.70 | 269,510 | — | — |
| 2003-11-03 | $26.30 | $26.30 | 539,060 | — | — |
| 2003-10-31 | $28.00 | $28.00 | 281,230 | — | — |
| 2003-10-30 | $27.90 | $27.90 | 295,540 | — | — |
| 2003-10-29 | $28.70 | $28.70 | 462,490 | — | — |
| 2003-10-28 | $28.00 | $28.00 | 355,150 | — | — |
| 2003-10-27 | $28.20 | $28.20 | 515,460 | — | — |
| 2003-10-24 | $27.80 | $27.80 | 849,940 | — | — |
| 2003-10-23 | $29.60 | $29.60 | 303,680 | — | — |
| 2003-10-22 | $30.40 | $30.40 | 565,060 | — | — |
| 2003-10-21 | $29.90 | $29.90 | 472,730 | — | — |
| 2003-10-20 | $28.00 | $28.00 | 193,690 | — | — |
| 2003-10-17 | $28.10 | $28.10 | 375,570 | — | — |
| 2003-10-16 | $28.60 | $28.60 | 423,430 | — | — |
| 2003-10-15 | $27.50 | $27.50 | 200,440 | — | — |
| 2003-10-14 | $27.90 | $27.90 | 270,920 | — | — |
| 2003-10-13 | $28.50 | $28.50 | 458,920 | — | — |
| 2003-10-10 | $26.30 | $26.30 | 259,200 | — | — |
| 2003-10-09 | $25.90 | $25.90 | 592,050 | — | — |
| 2003-10-08 | $26.70 | $26.70 | 261,670 | — | — |
| 2003-10-07 | $27.40 | $27.40 | 306,600 | — | — |
| 2003-10-06 | $26.60 | $26.60 | 471,980 | — | — |
| 2003-10-03 | $28.40 | $28.40 | 755,110 | — | — |
| 2003-10-02 | $30.20 | $30.20 | 290,790 | — | — |
| 2003-10-01 | $29.50 | $29.50 | 390,460 | — | — |
| 2003-09-30 | $28.60 | $28.60 | 424,580 | — | — |
| 2003-09-29 | $29.00 | $29.00 | 451,940 | — | — |
| 2003-09-26 | $29.30 | $29.30 | 746,550 | — | — |
| 2003-09-25 | $31.40 | $31.40 | 710,110 | — | — |
| 2003-09-24 | $33.70 | $33.70 | 284,390 | — | — |
| 2003-09-23 | $33.50 | $33.50 | 469,510 | — | — |
| 2003-09-22 | $33.60 | $33.60 | 850,010 | — | — |
| 2003-09-19 | $33.20 | $33.20 | 500,930 | — | — |
| 2003-09-18 | $31.70 | $31.70 | 613,390 | — | — |
| 2003-09-17 | $32.00 | $32.00 | 403,900 | — | — |
| 2003-09-16 | $29.90 | $29.90 | 325,120 | — | — |
| 2003-09-15 | $29.30 | $29.30 | 496,330 | — | — |
| 2003-09-12 | $29.90 | $29.90 | 659,760 | — | — |
| 2003-09-11 | $31.10 | $31.10 | 654,360 | — | — |
| 2003-09-10 | $31.00 | $31.00 | 851,370 | — | — |
| 2003-09-09 | $30.70 | $30.70 | 1,909,270 | — | — |
| 2003-09-08 | $27.70 | $27.70 | 1,143,120 | — | — |
| 2003-09-05 | $26.50 | $26.50 | 590,060 | — | — |
| 2003-09-04 | $25.30 | $25.30 | 446,310 | — | — |
| 2003-09-03 | $24.90 | $24.90 | 372,950 | — | — |
| 2003-09-02 | $24.90 | $24.90 | 369,230 | — | — |
| 2003-08-29 | $25.30 | $25.30 | 335,700 | — | — |
| 2003-08-28 | $25.50 | $25.50 | 379,040 | — | — |
| 2003-08-27 | $26.40 | $26.40 | 526,470 | — | — |
| 2003-08-26 | $25.60 | $25.60 | 298,300 | — | — |
| 2003-08-25 | $25.40 | $25.40 | 233,070 | — | — |
| 2003-08-22 | $25.50 | $25.50 | 352,100 | — | — |
| 2003-08-21 | $25.80 | $25.80 | 455,790 | — | — |
| 2003-08-20 | $27.10 | $27.10 | 438,510 | — | — |
| 2003-08-19 | $26.70 | $26.70 | 495,690 | — | — |
| 2003-08-18 | $25.90 | $25.90 | 423,220 | — | — |
| 2003-08-15 | $27.60 | $27.60 | 194,180 | — | — |
| 2003-08-14 | $27.10 | $27.10 | 456,720 | — | — |
| 2003-08-13 | $26.50 | $26.50 | 412,090 | — | — |
| 2003-08-12 | $25.10 | $25.10 | 340,820 | — | — |
| 2003-08-11 | $25.80 | $25.80 | 620,390 | — | — |
| 2003-08-08 | $24.00 | $24.00 | 471,340 | — | — |
| 2003-08-07 | $22.80 | $22.80 | 588,850 | — | — |
| 2003-08-06 | $24.00 | $24.00 | 293,100 | — | — |
| 2003-08-05 | $23.60 | $23.60 | 206,990 | — | — |
| 2003-08-04 | $23.70 | $23.70 | 176,430 | — | — |
| 2003-08-01 | $24.60 | $24.60 | 151,860 | — | — |
| 2003-07-31 | $24.50 | $24.50 | 201,670 | — | — |
| 2003-07-30 | $24.20 | $24.20 | 214,560 | — | — |
| 2003-07-29 | $23.60 | $23.60 | 291,570 | — | — |
| 2003-07-28 | $23.90 | $23.90 | 470,460 | — | — |
| 2003-07-25 | $25.40 | $25.40 | 259,480 | — | — |
| 2003-07-24 | $25.90 | $25.90 | 382,520 | — | — |
| 2003-07-23 | $24.70 | $24.70 | 381,850 | — | — |
| 2003-07-22 | $23.50 | $23.50 | 292,280 | — | — |
| 2003-07-21 | $22.90 | $22.90 | 262,460 | — | — |
| 2003-07-18 | $23.50 | $23.50 | 122,620 | — | — |
| 2003-07-17 | $22.70 | $22.70 | 216,620 | — | — |
| 2003-07-16 | $22.30 | $22.30 | 298,870 | — | — |
| 2003-07-15 | $22.70 | $22.70 | 544,280 | — | — |
| 2003-07-14 | $25.20 | $25.20 | 141,440 | — | — |
| 2003-07-11 | $26.00 | $26.00 | 230,020 | — | — |
| 2003-07-10 | $25.30 | $25.30 | 147,820 | — | — |
| 2003-07-09 | $26.00 | $26.00 | 125,810 | — | — |
| 2003-07-08 | $26.40 | $26.40 | 138,460 | — | — |
| 2003-07-07 | $27.00 | $27.00 | 208,710 | — | — |
| 2003-07-03 | $27.60 | $27.60 | 208,130 | — | — |
| 2003-07-02 | $26.60 | $26.60 | 152,170 | — | — |
| 2003-07-01 | $27.40 | $27.40 | 249,750 | — | — |
| 2003-06-30 | $25.20 | $25.20 | 108,660 | — | — |
| 2003-06-27 | $25.30 | $25.30 | 114,230 | — | — |
| 2003-06-26 | $25.70 | $25.70 | 164,940 | — | — |
| 2003-06-25 | $26.20 | $26.20 | 337,480 | — | — |
| 2003-06-24 | $24.60 | $24.60 | 179,260 | — | — |
| 2003-06-23 | $25.60 | $25.60 | 146,620 | — | — |
| 2003-06-20 | $27.40 | $27.40 | 141,260 | — | — |
| 2003-06-19 | $27.60 | $27.60 | 239,800 | — | — |
| 2003-06-18 | $27.60 | $27.60 | 249,910 | — | — |
| 2003-06-17 | $27.50 | $27.50 | 361,360 | — | — |
| 2003-06-16 | $26.00 | $26.00 | 179,250 | — | — |
| 2003-06-13 | $26.10 | $26.10 | 250,070 | — | — |
| 2003-06-12 | $24.90 | $24.90 | 118,200 | — | — |
| 2003-06-11 | $24.80 | $24.80 | 134,220 | — | — |
| 2003-06-10 | $24.30 | $24.30 | 207,890 | — | — |
| 2003-06-09 | $25.00 | $25.00 | 134,280 | — | — |
| 2003-06-06 | $26.20 | $26.20 | 232,000 | — | — |
| 2003-06-05 | $26.00 | $26.00 | 385,520 | — | — |
| 2003-06-04 | $23.50 | $23.50 | 354,570 | — | — |
| 2003-06-03 | $24.20 | $24.20 | 193,300 | — | — |
| 2003-06-02 | $24.10 | $24.10 | 149,290 | — | — |
| 2003-05-30 | $25.00 | $25.00 | 151,440 | — | — |
| 2003-05-29 | $25.20 | $25.20 | 260,990 | — | — |
| 2003-05-28 | $25.00 | $25.00 | 416,210 | — | — |
| 2003-05-27 | $26.80 | $26.80 | 252,190 | — | — |
| 2003-05-23 | $26.80 | $26.80 | 143,770 | — | — |
| 2003-05-22 | $27.30 | $27.30 | 217,070 | — | — |
| 2003-05-21 | $28.20 | $28.20 | 198,750 | — | — |
| 2003-05-20 | $28.70 | $28.70 | 354,260 | — | — |
| 2003-05-19 | $28.40 | $28.40 | 392,090 | — | — |
| 2003-05-16 | $26.10 | $26.10 | 301,030 | — | — |
| 2003-05-15 | $25.50 | $25.50 | 475,290 | — | — |
| 2003-05-14 | $23.90 | $23.90 | 151,950 | — | — |
| 2003-05-13 | $23.00 | $23.00 | 118,680 | — | — |
| 2003-05-12 | $23.60 | $23.60 | 214,080 | — | — |
| 2003-05-09 | $23.30 | $23.30 | 162,360 | — | — |
| 2003-05-08 | $23.10 | $23.10 | 229,460 | — | — |
| 2003-05-07 | $22.80 | $22.80 | 255,260 | — | — |
| 2003-05-06 | $24.30 | $24.30 | 195,150 | — | — |
| 2003-05-05 | $23.80 | $23.80 | 119,520 | — | — |
| 2003-05-02 | $24.00 | $24.00 | 184,250 | — | — |
| 2003-05-01 | $23.50 | $23.50 | 174,710 | — | — |
| 2003-04-30 | $22.90 | $22.90 | 183,230 | — | — |
| 2003-04-29 | $22.50 | $22.50 | 287,630 | — | — |
| 2003-04-28 | $23.40 | $23.40 | 201,620 | — | — |
| 2003-04-25 | $24.10 | $24.10 | 179,340 | — | — |
| 2003-04-24 | $25.10 | $25.10 | 180,000 | — | — |
| 2003-04-23 | $26.80 | $26.80 | 134,610 | — | — |
| 2003-04-22 | $26.40 | $26.40 | 174,930 | — | — |
| 2003-04-21 | $26.60 | $26.60 | 247,290 | — | — |
| 2003-04-17 | $26.90 | $26.90 | 327,230 | — | — |
| 2003-04-16 | $27.60 | $27.60 | 189,470 | — | — |
| 2003-04-15 | $27.30 | $27.30 | 160,890 | — | — |
| 2003-04-14 | $27.30 | $27.30 | 126,800 | — | — |
| 2003-04-11 | $27.60 | $27.60 | 124,370 | — | — |
| 2003-04-10 | $27.40 | $27.40 | 265,310 | — | — |
| 2003-04-09 | $27.30 | $27.30 | 372,260 | — | — |
| 2003-04-08 | $24.00 | $24.00 | 251,890 | — | — |
| 2003-04-07 | $23.70 | $23.70 | 195,300 | — | — |
| 2003-04-04 | $24.30 | $24.30 | 98,160 | — | — |
| 2003-04-03 | $24.10 | $24.10 | 173,280 | — | — |
| 2003-04-02 | $24.30 | $24.30 | 208,190 | — | — |
| 2003-04-01 | $25.80 | $25.80 | 182,510 | — | — |
| 2003-03-31 | $25.50 | $25.50 | 466,150 | — | — |
| 2003-03-28 | $24.30 | $24.30 | 393,400 | — | — |
| 2003-03-27 | $21.60 | $21.60 | 684,490 | — | — |
| 2003-03-26 | $22.20 | $22.20 | 375,770 | — | — |
| 2003-03-25 | $23.70 | $23.70 | 267,770 | — | — |
| 2003-03-24 | $24.10 | $24.10 | 349,280 | — | — |
| 2003-03-21 | $23.30 | $23.30 | 649,910 | — | — |
| 2003-03-20 | $23.80 | $23.80 | 640,470 | — | — |
| 2003-03-19 | $28.30 | $28.30 | 141,520 | — | — |
| 2003-03-18 | $28.60 | $28.60 | 165,240 | — | — |
| 2003-03-17 | $28.60 | $28.60 | 251,550 | — | — |
| 2003-03-14 | $28.40 | $28.40 | 249,390 | — | — |
| 2003-03-13 | $28.30 | $28.30 | 318,410 | — | — |
| 2003-03-12 | $28.40 | $28.40 | 357,290 | — | — |
| 2003-03-11 | $29.40 | $29.40 | 416,000 | — | — |
| 2003-03-10 | $30.70 | $30.70 | 383,850 | — | — |
| 2003-03-07 | $33.10 | $33.10 | 215,660 | — | — |
| 2003-03-06 | $34.90 | $34.90 | 83,470 | — | — |
| 2003-03-05 | $35.60 | $35.60 | 106,290 | — | — |
| 2003-03-04 | $36.00 | $36.00 | 218,240 | — | — |
| 2003-03-03 | $33.70 | $33.70 | 189,010 | — | — |
| 2003-02-28 | $36.00 | $36.00 | 298,200 | — | — |
| 2003-02-27 | $34.50 | $34.50 | 163,270 | — | — |
| 2003-02-26 | $35.80 | $35.80 | 214,080 | — | — |
| 2003-02-25 | $36.00 | $36.00 | 134,510 | — | — |
| 2003-02-24 | $36.80 | $36.80 | 140,440 | — | — |
| 2003-02-21 | $37.70 | $37.70 | 83,350 | — | — |
| 2003-02-20 | $38.20 | $38.20 | 178,260 | — | — |
| 2003-02-19 | $37.90 | $37.90 | 152,710 | — | — |
| 2003-02-18 | $37.20 | $37.20 | 217,830 | — | — |
| 2003-02-14 | $38.40 | $38.40 | 134,850 | — | — |
| 2003-02-13 | $39.20 | $39.20 | 167,920 | — | — |
| 2003-02-12 | $38.10 | $38.10 | 187,640 | — | — |
| 2003-02-11 | $39.40 | $39.40 | 186,680 | — | — |
| 2003-02-10 | $38.30 | $38.30 | 316,700 | — | — |
| 2003-02-07 | $40.70 | $40.70 | 207,290 | — | — |
| 2003-02-06 | $40.60 | $40.60 | 194,720 | — | — |
| 2003-02-05 | $40.90 | $40.90 | 348,370 | — | — |
| 2003-02-04 | $42.60 | $42.60 | 325,330 | — | — |
| 2003-02-03 | $39.20 | $39.20 | 123,470 | — | — |
| 2003-01-31 | $40.00 | $40.00 | 187,220 | — | — |
| 2003-01-30 | $40.60 | $40.60 | 286,680 | — | — |
| 2003-01-29 | $40.00 | $40.00 | 200,150 | — | — |
| 2003-01-28 | $40.60 | $40.60 | 228,470 | — | — |
| 2003-01-27 | $41.60 | $41.60 | 364,060 | — | — |
| 2003-01-24 | $42.60 | $42.60 | 601,360 | — | — |
| 2003-01-23 | $41.60 | $41.60 | 476,180 | — | — |
| 2003-01-22 | $41.20 | $41.20 | 215,610 | — | — |
| 2003-01-21 | $40.50 | $40.50 | 197,100 | — | — |
| 2003-01-17 | $39.90 | $39.90 | 223,400 | — | — |
| 2003-01-16 | $40.50 | $40.50 | 331,690 | — | — |
| 2003-01-15 | $38.40 | $38.40 | 546,890 | — | — |
| 2003-01-14 | $40.20 | $40.20 | 274,890 | — | — |
| 2003-01-13 | $41.50 | $41.50 | 257,080 | — | — |
| 2003-01-10 | $41.80 | $41.80 | 322,020 | — | — |
| 2003-01-09 | $41.10 | $41.10 | 146,620 | — | — |
| 2003-01-08 | $42.00 | $42.00 | 279,250 | — | — |
| 2003-01-07 | $39.50 | $39.50 | 257,740 | — | — |
| 2003-01-06 | $41.50 | $41.50 | 421,660 | — | — |
| 2003-01-03 | $41.80 | $41.80 | 294,280 | — | — |
| 2003-01-02 | $40.10 | $40.10 | 177,280 | — | — |