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
- 2000-07-21 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 | $35.03 | $44.19 | 92,000 | — | — |
| 2003-12-30 | $35.39 | $44.65 | 176,800 | — | — |
| 2003-12-29 | $35.45 | $44.72 | 188,100 | — | — |
| 2003-12-26 | $35.10 | $44.28 | 28,900 | — | — |
| 2003-12-24 | $34.87 | $43.99 | 169,800 | — | — |
| 2003-12-23 | $34.68 | $43.75 | 563,500 | — | — |
| 2003-12-22 | $35.20 | $44.11 | 754,800 | — | — |
| 2003-12-19 | $35.15 | $44.05 | 934,400 | — | — |
| 2003-12-18 | $32.61 | $40.87 | 523,000 | — | — |
| 2003-12-17 | $31.93 | $40.02 | 351,500 | — | — |
| 2003-12-16 | $31.25 | $39.16 | 489,200 | — | — |
| 2003-12-15 | $31.22 | $39.13 | 322,400 | — | — |
| 2003-12-12 | $30.95 | $38.79 | 160,200 | — | — |
| 2003-12-11 | $31.08 | $38.95 | 314,900 | — | — |
| 2003-12-10 | $30.28 | $37.95 | 288,200 | — | — |
| 2003-12-09 | $30.30 | $37.97 | 201,300 | — | — |
| 2003-12-08 | $30.15 | $37.78 | 424,000 | — | — |
| 2003-12-05 | $30.41 | $38.11 | 607,100 | — | — |
| 2003-12-04 | $31.17 | $39.06 | 1,953,900 | — | — |
| 2003-12-03 | $31.25 | $39.16 | 762,800 | — | — |
| 2003-12-02 | $30.02 | $37.62 | 831,300 | — | — |
| 2003-12-01 | $29.80 | $37.35 | 636,100 | — | — |
| 2003-11-28 | $29.42 | $36.87 | 346,000 | — | — |
| 2003-11-26 | $28.71 | $35.98 | 374,300 | — | — |
| 2003-11-25 | $28.65 | $35.90 | 360,900 | — | — |
| 2003-11-24 | $28.09 | $35.20 | 614,500 | — | — |
| 2003-11-21 | $27.36 | $34.29 | 354,200 | — | — |
| 2003-11-20 | $27.40 | $34.34 | 361,100 | — | — |
| 2003-11-19 | $27.39 | $34.33 | 441,300 | — | — |
| 2003-11-18 | $26.90 | $33.71 | 344,600 | — | — |
| 2003-11-17 | $26.43 | $33.12 | 328,100 | — | — |
| 2003-11-14 | $26.28 | $32.93 | 1,489,000 | — | — |
| 2003-11-13 | $27.70 | $34.71 | 591,400 | — | — |
| 2003-11-12 | $27.90 | $34.96 | 978,900 | — | — |
| 2003-11-11 | $27.17 | $34.05 | 661,000 | — | — |
| 2003-11-10 | $27.17 | $34.05 | 641,200 | — | — |
| 2003-11-07 | $27.15 | $34.02 | 384,700 | — | — |
| 2003-11-06 | $26.73 | $33.50 | 498,600 | — | — |
| 2003-11-05 | $26.24 | $32.88 | 244,300 | — | — |
| 2003-11-04 | $26.41 | $33.10 | 127,800 | — | — |
| 2003-11-03 | $26.45 | $33.15 | 233,600 | — | — |
| 2003-10-31 | $25.95 | $32.52 | 267,400 | — | — |
| 2003-10-30 | $26.32 | $32.98 | 635,900 | — | — |
| 2003-10-29 | $26.60 | $33.34 | 221,200 | — | — |
| 2003-10-28 | $26.16 | $32.78 | 198,400 | — | — |
| 2003-10-27 | $25.79 | $32.32 | 165,400 | — | — |
| 2003-10-24 | $25.50 | $31.96 | 174,300 | — | — |
| 2003-10-23 | $25.18 | $31.56 | 260,300 | — | — |
| 2003-10-22 | $25.40 | $31.83 | 126,800 | — | — |
| 2003-10-21 | $25.62 | $32.11 | 411,200 | — | — |
| 2003-10-20 | $25.65 | $32.14 | 251,700 | — | — |
| 2003-10-17 | $25.20 | $31.58 | 269,900 | — | — |
| 2003-10-16 | $26.08 | $32.68 | 480,000 | — | — |
| 2003-10-15 | $26.48 | $33.19 | 760,700 | — | — |
| 2003-10-14 | $24.95 | $31.27 | 402,400 | — | — |
| 2003-10-13 | $24.08 | $30.18 | 251,900 | — | — |
| 2003-10-10 | $23.89 | $29.94 | 155,500 | — | — |
| 2003-10-09 | $24.00 | $30.08 | 852,400 | — | — |
| 2003-10-08 | $23.70 | $29.70 | 681,500 | — | — |
| 2003-10-07 | $23.98 | $30.05 | 600,500 | — | — |
| 2003-10-06 | $21.98 | $27.55 | 218,700 | — | — |
| 2003-10-03 | $21.79 | $27.31 | 366,100 | — | — |
| 2003-10-02 | $21.42 | $26.84 | 392,900 | — | — |
| 2003-10-01 | $21.90 | $27.45 | 350,100 | — | — |
| 2003-09-30 | $21.10 | $26.44 | 237,200 | — | — |
| 2003-09-29 | $21.00 | $26.32 | 164,900 | — | — |
| 2003-09-26 | $21.00 | $26.32 | 310,900 | — | — |
| 2003-09-25 | $21.01 | $26.33 | 405,900 | — | — |
| 2003-09-24 | $20.74 | $25.99 | 285,500 | — | — |
| 2003-09-23 | $21.02 | $26.34 | 269,900 | — | — |
| 2003-09-22 | $21.22 | $26.59 | 140,500 | — | — |
| 2003-09-19 | $21.78 | $27.30 | 198,800 | — | — |
| 2003-09-18 | $21.48 | $26.92 | 329,300 | — | — |
| 2003-09-17 | $21.12 | $26.47 | 270,500 | — | — |
| 2003-09-16 | $20.90 | $26.19 | 318,400 | — | — |
| 2003-09-15 | $21.00 | $26.32 | 239,200 | — | — |
| 2003-09-12 | $21.17 | $26.53 | 217,000 | — | — |
| 2003-09-11 | $21.45 | $26.88 | 320,300 | — | — |
| 2003-09-10 | $21.10 | $26.44 | 234,500 | — | — |
| 2003-09-09 | $21.62 | $27.09 | 247,900 | — | — |
| 2003-09-08 | $21.70 | $27.19 | 390,600 | — | — |
| 2003-09-05 | $22.25 | $27.88 | 613,800 | — | — |
| 2003-09-04 | $22.48 | $28.17 | 1,061,200 | — | — |
| 2003-09-03 | $21.77 | $27.28 | 641,100 | — | — |
| 2003-09-02 | $20.61 | $25.83 | 280,000 | — | — |
| 2003-08-29 | $20.39 | $25.55 | 455,700 | — | — |
| 2003-08-28 | $19.76 | $24.76 | 316,700 | — | — |
| 2003-08-27 | $19.11 | $23.95 | 167,200 | — | — |
| 2003-08-26 | $18.63 | $23.35 | 210,000 | — | — |
| 2003-08-25 | $18.55 | $23.25 | 126,400 | — | — |
| 2003-08-22 | $18.59 | $23.30 | 150,100 | — | — |
| 2003-08-21 | $18.40 | $23.06 | 375,200 | — | — |
| 2003-08-20 | $18.15 | $22.75 | 168,600 | — | — |
| 2003-08-19 | $17.66 | $22.13 | 230,800 | — | — |
| 2003-08-18 | $17.82 | $22.33 | 333,400 | — | — |
| 2003-08-15 | $17.51 | $21.94 | 99,900 | — | — |
| 2003-08-14 | $17.50 | $21.93 | 2,023,100 | — | — |
| 2003-08-13 | $18.14 | $22.73 | 234,000 | — | — |
| 2003-08-12 | $18.18 | $22.78 | 198,900 | — | — |
| 2003-08-11 | $18.01 | $22.57 | 302,100 | — | — |
| 2003-08-08 | $18.09 | $22.67 | 170,700 | — | — |
| 2003-08-07 | $17.95 | $22.50 | 606,000 | — | — |
| 2003-08-06 | $17.51 | $21.94 | 492,000 | — | — |
| 2003-08-05 | $17.18 | $21.53 | 177,200 | — | — |
| 2003-08-04 | $17.30 | $21.68 | 256,100 | — | — |
| 2003-08-01 | $17.68 | $22.16 | 194,400 | — | — |
| 2003-07-31 | $18.22 | $22.83 | 425,200 | — | — |
| 2003-07-30 | $17.89 | $22.42 | 319,100 | — | — |
| 2003-07-29 | $17.88 | $22.41 | 751,900 | — | — |
| 2003-07-28 | $18.80 | $23.56 | 360,000 | — | — |
| 2003-07-25 | $19.10 | $23.94 | 483,500 | — | — |
| 2003-07-24 | $19.26 | $24.14 | 183,500 | — | — |
| 2003-07-23 | $19.19 | $24.05 | 231,300 | — | — |
| 2003-07-22 | $19.24 | $24.11 | 328,100 | — | — |
| 2003-07-21 | $19.27 | $24.15 | 137,000 | — | — |
| 2003-07-18 | $19.30 | $24.19 | 286,000 | — | — |
| 2003-07-17 | $19.00 | $23.81 | 519,900 | — | — |
| 2003-07-16 | $19.72 | $24.71 | 412,900 | — | — |
| 2003-07-15 | $19.48 | $24.41 | 560,400 | — | — |
| 2003-07-14 | $19.80 | $24.81 | 286,100 | — | — |
| 2003-07-11 | $19.75 | $24.75 | 184,700 | — | — |
| 2003-07-10 | $19.46 | $24.39 | 320,500 | — | — |
| 2003-07-09 | $19.75 | $24.75 | 80,000 | — | — |
| 2003-07-08 | $19.44 | $24.36 | 196,900 | — | — |
| 2003-07-07 | $19.10 | $23.94 | 575,900 | — | — |
| 2003-07-03 | $19.11 | $23.95 | 794,100 | — | — |
| 2003-07-02 | $19.30 | $24.19 | 197,300 | — | — |
| 2003-07-01 | $19.00 | $23.81 | 176,500 | — | — |
| 2003-06-30 | $19.10 | $23.94 | 278,900 | — | — |
| 2003-06-27 | $19.25 | $24.12 | 232,200 | — | — |
| 2003-06-26 | $19.12 | $23.96 | 360,000 | — | — |
| 2003-06-25 | $19.28 | $23.97 | 512,300 | — | — |
| 2003-06-24 | $18.85 | $23.43 | 663,700 | — | — |
| 2003-06-23 | $19.10 | $23.75 | 747,500 | — | — |
| 2003-06-20 | $19.30 | $23.99 | 894,600 | — | — |
| 2003-06-19 | $19.77 | $24.58 | 398,300 | — | — |
| 2003-06-18 | $19.90 | $24.74 | 923,600 | — | — |
| 2003-06-17 | $20.10 | $24.99 | 990,500 | — | — |
| 2003-06-16 | $19.63 | $24.40 | 1,183,300 | — | — |
| 2003-06-13 | $20.26 | $25.19 | 626,300 | — | — |
| 2003-06-12 | $19.75 | $24.55 | 777,500 | — | — |
| 2003-06-11 | $19.37 | $24.08 | 1,552,000 | — | — |
| 2003-06-10 | $19.45 | $24.18 | 2,619,900 | — | — |
| 2003-06-09 | $16.75 | $20.82 | 333,600 | — | — |
| 2003-06-06 | $17.00 | $21.13 | 1,097,200 | — | — |
| 2003-06-05 | $16.56 | $20.59 | 703,600 | — | — |
| 2003-06-04 | $15.68 | $19.49 | 589,100 | — | — |
| 2003-06-03 | $14.92 | $18.55 | 222,900 | — | — |
| 2003-06-02 | $14.97 | $18.61 | 458,100 | — | — |
| 2003-05-30 | $14.75 | $18.34 | 216,200 | — | — |
| 2003-05-29 | $14.72 | $18.30 | 476,800 | — | — |
| 2003-05-28 | $14.28 | $17.75 | 344,800 | — | — |
| 2003-05-27 | $14.00 | $17.40 | 257,900 | — | — |
| 2003-05-23 | $14.44 | $17.95 | 248,700 | — | — |
| 2003-05-22 | $14.34 | $17.83 | 137,500 | — | — |
| 2003-05-21 | $14.25 | $17.72 | 71,900 | — | — |
| 2003-05-20 | $14.23 | $17.69 | 246,900 | — | — |
| 2003-05-19 | $14.20 | $17.65 | 287,000 | — | — |
| 2003-05-16 | $14.73 | $18.31 | 311,800 | — | — |
| 2003-05-15 | $14.83 | $18.44 | 712,500 | — | — |
| 2003-05-14 | $15.01 | $18.66 | 665,000 | — | — |
| 2003-05-13 | $15.37 | $19.11 | 1,036,100 | — | — |
| 2003-05-12 | $14.97 | $18.61 | 1,466,300 | — | — |
| 2003-05-09 | $14.25 | $17.72 | 475,800 | — | — |
| 2003-05-08 | $14.16 | $17.60 | 217,200 | — | — |
| 2003-05-07 | $14.33 | $17.82 | 354,700 | — | — |
| 2003-05-06 | $14.37 | $17.86 | 354,300 | — | — |
| 2003-05-05 | $14.20 | $17.65 | 113,400 | — | — |
| 2003-05-02 | $14.49 | $18.01 | 271,100 | — | — |
| 2003-05-01 | $14.08 | $17.50 | 68,300 | — | — |
| 2003-04-30 | $13.87 | $17.24 | 211,600 | — | — |
| 2003-04-29 | $13.86 | $17.23 | 201,300 | — | — |
| 2003-04-28 | $13.69 | $17.02 | 215,900 | — | — |
| 2003-04-25 | $13.31 | $16.55 | 716,100 | — | — |
| 2003-04-24 | $13.12 | $16.31 | 602,700 | — | — |
| 2003-04-23 | $13.52 | $16.81 | 962,000 | — | — |
| 2003-04-22 | $13.97 | $17.37 | 409,700 | — | — |
| 2003-04-21 | $14.59 | $18.14 | 277,200 | — | — |
| 2003-04-17 | $14.24 | $17.70 | 200,800 | — | — |
| 2003-04-16 | $13.85 | $17.22 | 469,400 | — | — |
| 2003-04-15 | $13.55 | $16.85 | 342,300 | — | — |
| 2003-04-14 | $13.76 | $17.11 | 165,100 | — | — |
| 2003-04-11 | $13.43 | $16.70 | 181,000 | — | — |
| 2003-04-10 | $13.25 | $16.47 | 536,200 | — | — |
| 2003-04-09 | $13.43 | $16.70 | 391,000 | — | — |
| 2003-04-08 | $12.88 | $16.01 | 646,200 | — | — |
| 2003-04-07 | $13.15 | $16.35 | 636,200 | — | — |
| 2003-04-04 | $13.48 | $16.76 | 597,200 | — | — |
| 2003-04-03 | $13.51 | $16.80 | 1,215,900 | — | — |
| 2003-04-02 | $13.20 | $16.41 | 1,085,200 | — | — |
| 2003-04-01 | $12.38 | $15.39 | 504,900 | — | — |
| 2003-03-31 | $11.59 | $14.41 | 440,400 | — | — |
| 2003-03-28 | $11.20 | $13.92 | 421,100 | — | — |
| 2003-03-27 | $11.30 | $14.05 | 652,800 | — | — |
| 2003-03-26 | $10.81 | $13.44 | 309,500 | — | — |
| 2003-03-25 | $10.75 | $13.36 | 517,700 | — | — |
| 2003-03-24 | $11.20 | $13.92 | 363,700 | — | — |
| 2003-03-21 | $11.97 | $14.88 | 934,700 | — | — |
| 2003-03-20 | $11.04 | $13.72 | 505,500 | — | — |
| 2003-03-19 | $10.79 | $13.41 | 322,000 | — | — |
| 2003-03-18 | $10.79 | $13.41 | 408,400 | — | — |
| 2003-03-17 | $10.53 | $13.09 | 403,200 | — | — |
| 2003-03-14 | $10.03 | $12.47 | 233,200 | — | — |
| 2003-03-13 | $9.74 | $12.11 | 436,400 | — | — |
| 2003-03-12 | $9.50 | $11.81 | 160,500 | — | — |
| 2003-03-11 | $9.48 | $11.79 | 259,100 | — | — |
| 2003-03-10 | $9.80 | $12.18 | 190,600 | — | — |
| 2003-03-07 | $10.14 | $12.61 | 147,500 | — | — |
| 2003-03-06 | $10.05 | $12.49 | 351,500 | — | — |
| 2003-03-05 | $10.10 | $12.56 | 252,600 | — | — |
| 2003-03-04 | $10.35 | $12.87 | 235,300 | — | — |
| 2003-03-03 | $10.45 | $12.99 | 465,500 | — | — |
| 2003-02-28 | $10.31 | $12.82 | 1,146,700 | — | — |
| 2003-02-27 | $9.65 | $12.00 | 466,600 | — | — |
| 2003-02-26 | $9.15 | $11.38 | 1,137,000 | — | — |
| 2003-02-25 | $9.53 | $11.85 | 1,240,000 | — | — |
| 2003-02-24 | $10.40 | $12.93 | 165,800 | — | — |
| 2003-02-21 | $10.55 | $13.12 | 225,200 | — | — |
| 2003-02-20 | $10.38 | $12.90 | 486,300 | — | — |
| 2003-02-19 | $10.75 | $13.36 | 829,000 | — | — |
| 2003-02-18 | $10.76 | $13.38 | 631,100 | — | — |
| 2003-02-14 | $10.40 | $12.93 | 1,545,200 | — | — |
| 2003-02-13 | $10.93 | $13.59 | 1,775,500 | — | — |
| 2003-02-12 | $12.59 | $15.65 | 348,800 | — | — |
| 2003-02-11 | $12.49 | $15.53 | 411,800 | — | — |
| 2003-02-10 | $12.71 | $15.80 | 318,100 | — | — |
| 2003-02-07 | $12.74 | $15.84 | 259,800 | — | — |
| 2003-02-06 | $13.27 | $16.50 | 244,400 | — | — |
| 2003-02-05 | $13.42 | $16.68 | 149,800 | — | — |
| 2003-02-04 | $13.55 | $16.85 | 505,400 | — | — |
| 2003-02-03 | $13.92 | $17.31 | 225,400 | — | — |
| 2003-01-31 | $14.10 | $17.53 | 546,500 | — | — |
| 2003-01-30 | $14.14 | $17.58 | 579,800 | — | — |
| 2003-01-29 | $13.79 | $17.14 | 942,500 | — | — |
| 2003-01-28 | $13.40 | $16.66 | 329,700 | — | — |
| 2003-01-27 | $13.85 | $17.22 | 319,700 | — | — |
| 2003-01-24 | $14.06 | $17.48 | 744,600 | — | — |
| 2003-01-23 | $14.62 | $18.18 | 231,600 | — | — |
| 2003-01-22 | $14.95 | $18.59 | 277,200 | — | — |
| 2003-01-21 | $15.01 | $18.66 | 408,500 | — | — |
| 2003-01-17 | $15.10 | $18.77 | 427,700 | — | — |
| 2003-01-16 | $15.17 | $18.86 | 445,300 | — | — |
| 2003-01-15 | $15.25 | $18.96 | 249,200 | — | — |
| 2003-01-14 | $15.43 | $19.18 | 162,300 | — | — |
| 2003-01-13 | $15.50 | $19.27 | 339,700 | — | — |
| 2003-01-10 | $15.81 | $19.66 | 379,100 | — | — |
| 2003-01-09 | $15.93 | $19.80 | 176,200 | — | — |
| 2003-01-08 | $16.17 | $20.10 | 236,900 | — | — |
| 2003-01-07 | $16.05 | $19.95 | 189,300 | — | — |
| 2003-01-06 | $16.13 | $20.05 | 331,500 | — | — |
| 2003-01-03 | $15.79 | $19.63 | 287,000 | — | — |
| 2003-01-02 | $16.27 | $20.23 | 180,500 | — | — |