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
- 1984-06-04 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 | $26.82 | $26.82 | 362,700 | — | — |
| 2003-12-30 | $26.91 | $26.91 | 357,600 | — | — |
| 2003-12-29 | $26.36 | $26.36 | 271,200 | — | — |
| 2003-12-26 | $26.27 | $26.27 | 38,200 | — | — |
| 2003-12-24 | $26.06 | $26.06 | 106,100 | — | — |
| 2003-12-23 | $25.87 | $25.87 | 282,900 | — | — |
| 2003-12-22 | $26.05 | $26.05 | 250,200 | — | — |
| 2003-12-19 | $26.39 | $26.39 | 317,900 | — | — |
| 2003-12-18 | $26.60 | $26.60 | 282,400 | — | — |
| 2003-12-17 | $25.94 | $25.94 | 184,800 | — | — |
| 2003-12-16 | $25.77 | $25.77 | 230,400 | — | — |
| 2003-12-15 | $25.30 | $25.30 | 256,900 | — | — |
| 2003-12-12 | $25.80 | $25.80 | 243,400 | — | — |
| 2003-12-11 | $25.86 | $25.86 | 441,800 | — | — |
| 2003-12-10 | $25.36 | $25.36 | 396,200 | — | — |
| 2003-12-09 | $26.00 | $26.00 | 667,500 | — | — |
| 2003-12-08 | $26.30 | $26.30 | 406,400 | — | — |
| 2003-12-05 | $26.01 | $26.01 | 361,400 | — | — |
| 2003-12-04 | $25.88 | $25.88 | 431,900 | — | — |
| 2003-12-03 | $25.62 | $25.62 | 391,300 | — | — |
| 2003-12-02 | $25.75 | $25.75 | 473,600 | — | — |
| 2003-12-01 | $25.76 | $25.76 | 501,900 | — | — |
| 2003-11-28 | $25.35 | $25.35 | 216,500 | — | — |
| 2003-11-26 | $25.37 | $25.37 | 427,600 | — | — |
| 2003-11-25 | $25.18 | $25.18 | 1,176,100 | — | — |
| 2003-11-24 | $25.07 | $25.07 | 534,800 | — | — |
| 2003-11-21 | $24.12 | $24.12 | 360,600 | — | — |
| 2003-11-20 | $23.50 | $23.50 | 412,100 | — | — |
| 2003-11-19 | $23.22 | $23.22 | 381,300 | — | — |
| 2003-11-18 | $22.04 | $22.04 | 330,100 | — | — |
| 2003-11-17 | $22.37 | $22.37 | 319,700 | — | — |
| 2003-11-14 | $22.40 | $22.40 | 170,500 | — | — |
| 2003-11-13 | $23.21 | $23.21 | 112,400 | — | — |
| 2003-11-12 | $23.25 | $23.25 | 289,700 | — | — |
| 2003-11-11 | $23.20 | $23.20 | 142,700 | — | — |
| 2003-11-10 | $23.45 | $23.45 | 406,400 | — | — |
| 2003-11-07 | $24.60 | $24.60 | 464,000 | — | — |
| 2003-11-06 | $24.61 | $24.61 | 949,000 | — | — |
| 2003-11-05 | $22.80 | $22.80 | 244,800 | — | — |
| 2003-11-04 | $23.52 | $23.52 | 344,300 | — | — |
| 2003-11-03 | $22.85 | $22.85 | 262,400 | — | — |
| 2003-10-31 | $21.61 | $21.61 | 301,400 | — | — |
| 2003-10-30 | $21.83 | $21.83 | 234,000 | — | — |
| 2003-10-29 | $22.10 | $22.10 | 206,700 | — | — |
| 2003-10-28 | $22.20 | $22.20 | 260,200 | — | — |
| 2003-10-27 | $21.22 | $21.22 | 188,600 | — | — |
| 2003-10-24 | $20.98 | $20.98 | 168,500 | — | — |
| 2003-10-23 | $21.17 | $21.17 | 731,700 | — | — |
| 2003-10-22 | $21.42 | $21.42 | 365,700 | — | — |
| 2003-10-21 | $22.18 | $22.18 | 237,300 | — | — |
| 2003-10-20 | $22.00 | $22.00 | 204,500 | — | — |
| 2003-10-17 | $21.95 | $21.95 | 311,700 | — | — |
| 2003-10-16 | $22.80 | $22.80 | 176,100 | — | — |
| 2003-10-15 | $22.52 | $22.52 | 198,700 | — | — |
| 2003-10-14 | $22.70 | $22.70 | 196,100 | — | — |
| 2003-10-13 | $23.18 | $23.18 | 230,500 | — | — |
| 2003-10-10 | $22.10 | $22.10 | 199,300 | — | — |
| 2003-10-09 | $22.38 | $22.38 | 218,100 | — | — |
| 2003-10-08 | $22.30 | $22.30 | 234,100 | — | — |
| 2003-10-07 | $22.72 | $22.72 | 270,100 | — | — |
| 2003-10-06 | $23.00 | $23.00 | 270,400 | — | — |
| 2003-10-03 | $22.71 | $22.71 | 411,800 | — | — |
| 2003-10-02 | $21.95 | $21.95 | 443,100 | — | — |
| 2003-10-01 | $21.27 | $21.27 | 561,300 | — | — |
| 2003-09-30 | $20.39 | $20.39 | 780,700 | — | — |
| 2003-09-29 | $19.90 | $19.90 | 452,100 | — | — |
| 2003-09-26 | $19.26 | $19.26 | 343,000 | — | — |
| 2003-09-25 | $19.93 | $19.93 | 288,200 | — | — |
| 2003-09-24 | $20.56 | $20.56 | 241,000 | — | — |
| 2003-09-23 | $21.27 | $21.27 | 348,100 | — | — |
| 2003-09-22 | $21.37 | $21.37 | 332,900 | — | — |
| 2003-09-19 | $21.60 | $21.60 | 366,200 | — | — |
| 2003-09-18 | $20.96 | $20.96 | 433,500 | — | — |
| 2003-09-17 | $21.05 | $21.05 | 209,500 | — | — |
| 2003-09-16 | $21.21 | $21.21 | 290,400 | — | — |
| 2003-09-15 | $20.92 | $20.92 | 285,200 | — | — |
| 2003-09-12 | $20.86 | $20.86 | 457,400 | — | — |
| 2003-09-11 | $20.50 | $20.50 | 645,900 | — | — |
| 2003-09-10 | $20.33 | $20.33 | 599,500 | — | — |
| 2003-09-09 | $21.50 | $21.50 | 538,600 | — | — |
| 2003-09-08 | $22.32 | $22.32 | 297,600 | — | — |
| 2003-09-05 | $22.18 | $22.18 | 358,100 | — | — |
| 2003-09-04 | $22.71 | $22.71 | 432,200 | — | — |
| 2003-09-03 | $23.25 | $23.25 | 886,100 | — | — |
| 2003-09-02 | $23.70 | $23.70 | 872,000 | — | — |
| 2003-08-29 | $22.65 | $22.65 | 322,400 | — | — |
| 2003-08-28 | $22.41 | $22.41 | 1,081,600 | — | — |
| 2003-08-27 | $21.74 | $21.74 | 1,019,500 | — | — |
| 2003-08-26 | $22.15 | $22.15 | 2,644,600 | — | — |
| 2003-08-25 | $18.61 | $18.61 | 251,300 | — | — |
| 2003-08-22 | $18.65 | $18.65 | 245,400 | — | — |
| 2003-08-21 | $18.76 | $18.76 | 185,800 | — | — |
| 2003-08-20 | $18.65 | $18.65 | 250,900 | — | — |
| 2003-08-19 | $18.74 | $18.74 | 340,800 | — | — |
| 2003-08-18 | $18.68 | $18.68 | 387,300 | — | — |
| 2003-08-15 | $17.94 | $17.94 | 123,600 | — | — |
| 2003-08-14 | $17.85 | $17.85 | 130,900 | — | — |
| 2003-08-13 | $17.55 | $17.55 | 221,200 | — | — |
| 2003-08-12 | $17.36 | $17.36 | 146,000 | — | — |
| 2003-08-11 | $17.00 | $17.00 | 127,900 | — | — |
| 2003-08-08 | $16.89 | $16.89 | 73,300 | — | — |
| 2003-08-07 | $16.86 | $16.86 | 228,900 | — | — |
| 2003-08-06 | $16.79 | $16.79 | 299,300 | — | — |
| 2003-08-05 | $16.43 | $16.43 | 510,000 | — | — |
| 2003-08-04 | $17.01 | $17.01 | 221,200 | — | — |
| 2003-08-01 | $16.75 | $16.75 | 254,400 | — | — |
| 2003-07-31 | $17.01 | $17.01 | 238,500 | — | — |
| 2003-07-30 | $16.60 | $16.60 | 321,400 | — | — |
| 2003-07-29 | $16.60 | $16.60 | 198,200 | — | — |
| 2003-07-28 | $16.97 | $16.97 | 193,600 | — | — |
| 2003-07-25 | $16.69 | $16.69 | 239,300 | — | — |
| 2003-07-24 | $16.93 | $16.93 | 302,000 | — | — |
| 2003-07-23 | $17.18 | $17.18 | 111,000 | — | — |
| 2003-07-22 | $17.48 | $17.48 | 167,800 | — | — |
| 2003-07-21 | $16.89 | $16.89 | 291,600 | — | — |
| 2003-07-18 | $17.66 | $17.66 | 293,900 | — | — |
| 2003-07-17 | $17.05 | $17.05 | 248,600 | — | — |
| 2003-07-16 | $17.81 | $17.81 | 251,600 | — | — |
| 2003-07-15 | $17.81 | $17.81 | 290,100 | — | — |
| 2003-07-14 | $17.92 | $17.92 | 166,700 | — | — |
| 2003-07-11 | $17.85 | $17.85 | 210,600 | — | — |
| 2003-07-10 | $17.40 | $17.40 | 232,800 | — | — |
| 2003-07-09 | $17.48 | $17.48 | 222,900 | — | — |
| 2003-07-08 | $17.62 | $17.62 | 243,100 | — | — |
| 2003-07-07 | $17.39 | $17.39 | 240,400 | — | — |
| 2003-07-03 | $17.08 | $17.08 | 102,600 | — | — |
| 2003-07-02 | $17.37 | $17.37 | 194,800 | — | — |
| 2003-07-01 | $17.00 | $17.00 | 264,300 | — | — |
| 2003-06-30 | $16.30 | $16.30 | 240,100 | — | — |
| 2003-06-27 | $16.79 | $16.79 | 191,500 | — | — |
| 2003-06-26 | $16.58 | $16.58 | 160,100 | — | — |
| 2003-06-25 | $16.48 | $16.48 | 184,200 | — | — |
| 2003-06-24 | $16.18 | $16.18 | 187,800 | — | — |
| 2003-06-23 | $15.95 | $15.95 | 238,600 | — | — |
| 2003-06-20 | $16.02 | $16.02 | 502,400 | — | — |
| 2003-06-19 | $16.55 | $16.55 | 252,900 | — | — |
| 2003-06-18 | $17.26 | $17.26 | 191,500 | — | — |
| 2003-06-17 | $17.48 | $17.48 | 208,900 | — | — |
| 2003-06-16 | $17.87 | $17.87 | 365,500 | — | — |
| 2003-06-13 | $17.20 | $17.20 | 147,700 | — | — |
| 2003-06-12 | $17.38 | $17.38 | 239,200 | — | — |
| 2003-06-11 | $17.68 | $17.68 | 268,500 | — | — |
| 2003-06-10 | $16.98 | $16.98 | 191,100 | — | — |
| 2003-06-09 | $16.84 | $16.84 | 310,000 | — | — |
| 2003-06-06 | $16.90 | $16.90 | 754,000 | — | — |
| 2003-06-05 | $17.55 | $17.55 | 1,025,800 | — | — |
| 2003-06-04 | $17.80 | $17.80 | 1,290,100 | — | — |
| 2003-06-03 | $16.21 | $16.21 | 1,427,500 | — | — |
| 2003-06-02 | $13.96 | $13.96 | 240,500 | — | — |
| 2003-05-30 | $13.97 | $13.97 | 265,300 | — | — |
| 2003-05-29 | $13.66 | $13.66 | 365,400 | — | — |
| 2003-05-28 | $13.13 | $13.13 | 95,100 | — | — |
| 2003-05-27 | $12.69 | $12.69 | 91,300 | — | — |
| 2003-05-23 | $12.43 | $12.43 | 46,900 | — | — |
| 2003-05-22 | $12.32 | $12.32 | 80,600 | — | — |
| 2003-05-21 | $12.24 | $12.24 | 103,300 | — | — |
| 2003-05-20 | $12.17 | $12.17 | 112,400 | — | — |
| 2003-05-19 | $12.10 | $12.10 | 69,400 | — | — |
| 2003-05-16 | $12.40 | $12.40 | 113,500 | — | — |
| 2003-05-15 | $12.84 | $12.84 | 106,100 | — | — |
| 2003-05-14 | $12.88 | $12.88 | 119,200 | — | — |
| 2003-05-13 | $12.75 | $12.75 | 138,700 | — | — |
| 2003-05-12 | $12.60 | $12.60 | 54,800 | — | — |
| 2003-05-09 | $12.55 | $12.55 | 105,000 | — | — |
| 2003-05-08 | $12.20 | $12.20 | 209,800 | — | — |
| 2003-05-07 | $12.21 | $12.21 | 300,600 | — | — |
| 2003-05-06 | $11.52 | $11.52 | 361,100 | — | — |
| 2003-05-05 | $10.99 | $10.99 | 77,100 | — | — |
| 2003-05-02 | $11.06 | $11.06 | 132,000 | — | — |
| 2003-05-01 | $10.81 | $10.81 | 156,600 | — | — |
| 2003-04-30 | $11.04 | $11.04 | 154,600 | — | — |
| 2003-04-29 | $10.76 | $10.76 | 163,200 | — | — |
| 2003-04-28 | $10.52 | $10.52 | 110,100 | — | — |
| 2003-04-25 | $10.35 | $10.35 | 59,700 | — | — |
| 2003-04-24 | $10.92 | $10.92 | 104,600 | — | — |
| 2003-04-23 | $10.70 | $10.70 | 78,500 | — | — |
| 2003-04-22 | $10.57 | $10.57 | 194,300 | — | — |
| 2003-04-21 | $10.55 | $10.55 | 112,500 | — | — |
| 2003-04-17 | $10.70 | $10.70 | 88,200 | — | — |
| 2003-04-16 | $10.62 | $10.62 | 87,300 | — | — |
| 2003-04-15 | $10.70 | $10.70 | 786,600 | — | — |
| 2003-04-14 | $10.59 | $10.59 | 109,300 | — | — |
| 2003-04-11 | $10.28 | $10.28 | 81,100 | — | — |
| 2003-04-10 | $10.45 | $10.45 | 197,400 | — | — |
| 2003-04-09 | $10.59 | $10.59 | 99,800 | — | — |
| 2003-04-08 | $10.47 | $10.47 | 76,700 | — | — |
| 2003-04-07 | $10.76 | $10.76 | 67,500 | — | — |
| 2003-04-04 | $10.64 | $10.64 | 53,700 | — | — |
| 2003-04-03 | $10.69 | $10.69 | 78,300 | — | — |
| 2003-04-02 | $10.75 | $10.75 | 123,300 | — | — |
| 2003-04-01 | $10.54 | $10.54 | 72,500 | — | — |
| 2003-03-31 | $10.33 | $10.33 | 148,300 | — | — |
| 2003-03-28 | $10.64 | $10.64 | 110,300 | — | — |
| 2003-03-27 | $10.30 | $10.30 | 113,300 | — | — |
| 2003-03-26 | $10.20 | $10.20 | 150,500 | — | — |
| 2003-03-25 | $10.62 | $10.62 | 119,900 | — | — |
| 2003-03-24 | $10.40 | $10.40 | 127,100 | — | — |
| 2003-03-21 | $10.85 | $10.85 | 183,300 | — | — |
| 2003-03-20 | $10.46 | $10.46 | 86,000 | — | — |
| 2003-03-19 | $10.38 | $10.38 | 84,100 | — | — |
| 2003-03-18 | $10.41 | $10.41 | 106,900 | — | — |
| 2003-03-17 | $10.45 | $10.45 | 196,800 | — | — |
| 2003-03-14 | $9.67 | $9.67 | 131,000 | — | — |
| 2003-03-13 | $10.01 | $10.01 | 196,400 | — | — |
| 2003-03-12 | $9.38 | $9.38 | 160,300 | — | — |
| 2003-03-11 | $9.06 | $9.06 | 235,500 | — | — |
| 2003-03-10 | $9.20 | $9.20 | 208,400 | — | — |
| 2003-03-07 | $9.60 | $9.60 | 156,000 | — | — |
| 2003-03-06 | $9.60 | $9.60 | 517,200 | — | — |
| 2003-03-05 | $9.92 | $9.92 | 200,100 | — | — |
| 2003-03-04 | $10.00 | $10.00 | 257,600 | — | — |
| 2003-03-03 | $10.49 | $10.49 | 126,300 | — | — |
| 2003-02-28 | $10.44 | $10.44 | 210,000 | — | — |
| 2003-02-27 | $10.75 | $10.75 | 246,600 | — | — |
| 2003-02-26 | $10.72 | $10.72 | 325,500 | — | — |
| 2003-02-25 | $10.80 | $10.80 | 676,900 | — | — |
| 2003-02-24 | $11.33 | $11.33 | 189,200 | — | — |
| 2003-02-21 | $11.55 | $11.55 | 174,400 | — | — |
| 2003-02-20 | $11.49 | $11.49 | 110,600 | — | — |
| 2003-02-19 | $11.52 | $11.52 | 289,000 | — | — |
| 2003-02-18 | $11.86 | $11.86 | 201,400 | — | — |
| 2003-02-14 | $12.00 | $12.00 | 237,100 | — | — |
| 2003-02-13 | $11.55 | $11.55 | 1,645,900 | — | — |
| 2003-02-12 | $13.04 | $13.04 | 540,500 | — | — |
| 2003-02-11 | $13.13 | $13.13 | 273,900 | — | — |
| 2003-02-10 | $13.12 | $13.12 | 317,100 | — | — |
| 2003-02-07 | $12.64 | $12.64 | 145,500 | — | — |
| 2003-02-06 | $12.77 | $12.77 | 216,600 | — | — |
| 2003-02-05 | $12.66 | $12.66 | 228,100 | — | — |
| 2003-02-04 | $12.57 | $12.57 | 109,300 | — | — |
| 2003-02-03 | $12.61 | $12.61 | 143,400 | — | — |
| 2003-01-31 | $12.85 | $12.85 | 167,200 | — | — |
| 2003-01-30 | $12.46 | $12.46 | 228,000 | — | — |
| 2003-01-29 | $12.64 | $12.64 | 169,000 | — | — |
| 2003-01-28 | $12.84 | $12.84 | 134,000 | — | — |
| 2003-01-27 | $12.43 | $12.43 | 371,300 | — | — |
| 2003-01-24 | $13.05 | $13.05 | 180,300 | — | — |
| 2003-01-23 | $13.36 | $13.36 | 213,900 | — | — |
| 2003-01-22 | $13.06 | $13.06 | 172,700 | — | — |
| 2003-01-21 | $12.87 | $12.87 | 117,000 | — | — |
| 2003-01-17 | $12.98 | $12.98 | 268,900 | — | — |
| 2003-01-16 | $13.30 | $13.30 | 102,400 | — | — |
| 2003-01-15 | $13.26 | $13.26 | 165,100 | — | — |
| 2003-01-14 | $13.75 | $13.75 | 132,700 | — | — |
| 2003-01-13 | $13.45 | $13.45 | 123,600 | — | — |
| 2003-01-10 | $13.97 | $13.97 | 119,900 | — | — |
| 2003-01-09 | $13.74 | $13.74 | 86,400 | — | — |
| 2003-01-08 | $13.70 | $13.70 | 148,200 | — | — |
| 2003-01-07 | $13.95 | $13.95 | 244,300 | — | — |
| 2003-01-06 | $13.61 | $13.61 | 114,300 | — | — |
| 2003-01-03 | $13.58 | $13.58 | 130,800 | — | — |
| 2003-01-02 | $13.58 | $13.58 | 154,800 | — | — |