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
- 2000-03-27 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 | $27.84 | $27.84 | 230,139 | — | — |
| 2003-12-30 | $27.98 | $27.98 | 418,865 | — | — |
| 2003-12-29 | $28.27 | $28.27 | 353,573 | — | — |
| 2003-12-26 | $27.98 | $27.98 | 180,496 | — | — |
| 2003-12-24 | $27.81 | $27.81 | 269,126 | — | — |
| 2003-12-23 | $27.68 | $27.68 | 654,940 | — | — |
| 2003-12-22 | $27.50 | $27.50 | 812,773 | — | — |
| 2003-12-19 | $27.62 | $27.62 | 771,628 | — | — |
| 2003-12-18 | $28.21 | $28.21 | 495,083 | — | — |
| 2003-12-17 | $27.58 | $27.58 | 631,197 | — | — |
| 2003-12-16 | $27.76 | $27.76 | 390,940 | — | — |
| 2003-12-15 | $27.78 | $27.78 | 344,670 | — | — |
| 2003-12-12 | $27.84 | $27.84 | 291,249 | — | — |
| 2003-12-11 | $28.24 | $28.24 | 423,316 | — | — |
| 2003-12-10 | $28.18 | $28.18 | 468,778 | — | — |
| 2003-12-09 | $28.07 | $28.07 | 325,379 | — | — |
| 2003-12-08 | $28.13 | $28.13 | 291,519 | — | — |
| 2003-12-05 | $27.98 | $27.98 | 463,382 | — | — |
| 2003-12-04 | $28.15 | $28.15 | 364,365 | — | — |
| 2003-12-03 | $27.97 | $27.97 | 808,995 | — | — |
| 2003-12-02 | $28.52 | $28.52 | 273,173 | — | — |
| 2003-12-01 | $28.65 | $28.65 | 665,866 | — | — |
| 2003-11-28 | $28.09 | $28.09 | 203,025 | — | — |
| 2003-11-26 | $28.08 | $28.08 | 300,557 | — | — |
| 2003-11-25 | $28.09 | $28.09 | 559,026 | — | — |
| 2003-11-24 | $27.82 | $27.82 | 804,679 | — | — |
| 2003-11-21 | $27.52 | $27.52 | 503,986 | — | — |
| 2003-11-20 | $27.52 | $27.52 | 702,829 | — | — |
| 2003-11-19 | $27.55 | $27.55 | 751,528 | — | — |
| 2003-11-18 | $27.06 | $27.06 | 740,466 | — | — |
| 2003-11-17 | $26.98 | $26.98 | 1,172,956 | — | — |
| 2003-11-14 | $27.24 | $27.24 | 898,434 | — | — |
| 2003-11-13 | $27.26 | $27.26 | 1,126,955 | — | — |
| 2003-11-12 | $27.06 | $27.06 | 2,241,229 | — | — |
| 2003-11-11 | $27.87 | $27.87 | 722,929 | — | — |
| 2003-11-10 | $27.91 | $27.91 | 710,249 | — | — |
| 2003-11-07 | $28.65 | $28.65 | 440,583 | — | — |
| 2003-11-06 | $28.37 | $28.37 | 275,331 | — | — |
| 2003-11-05 | $28.30 | $28.30 | 352,359 | — | — |
| 2003-11-04 | $28.34 | $28.34 | 616,088 | — | — |
| 2003-11-03 | $27.95 | $27.95 | 599,900 | — | — |
| 2003-10-31 | $27.28 | $27.28 | 287,877 | — | — |
| 2003-10-30 | $27.06 | $27.06 | 442,472 | — | — |
| 2003-10-29 | $27.06 | $27.06 | 422,642 | — | — |
| 2003-10-28 | $27.06 | $27.06 | 591,267 | — | — |
| 2003-10-27 | $27.19 | $27.19 | 419,539 | — | — |
| 2003-10-24 | $26.81 | $26.81 | 485,370 | — | — |
| 2003-10-23 | $26.60 | $26.60 | 502,637 | — | — |
| 2003-10-22 | $26.87 | $26.87 | 727,381 | — | — |
| 2003-10-21 | $27.25 | $27.25 | 386,758 | — | — |
| 2003-10-20 | $27.29 | $27.29 | 515,588 | — | — |
| 2003-10-17 | $27.06 | $27.06 | 332,798 | — | — |
| 2003-10-16 | $27.46 | $27.46 | 374,213 | — | — |
| 2003-10-15 | $27.54 | $27.54 | 436,806 | — | — |
| 2003-10-14 | $27.60 | $27.60 | 333,473 | — | — |
| 2003-10-13 | $27.65 | $27.65 | 325,784 | — | — |
| 2003-10-10 | $27.35 | $27.35 | 264,944 | — | — |
| 2003-10-09 | $27.42 | $27.42 | 496,027 | — | — |
| 2003-10-08 | $27.50 | $27.50 | 513,025 | — | — |
| 2003-10-07 | $27.89 | $27.89 | 234,456 | — | — |
| 2003-10-06 | $27.87 | $27.87 | 207,881 | — | — |
| 2003-10-03 | $27.98 | $27.98 | 375,966 | — | — |
| 2003-10-02 | $27.93 | $27.93 | 357,890 | — | — |
| 2003-10-01 | $27.66 | $27.66 | 838,943 | — | — |
| 2003-09-30 | $27.26 | $27.26 | 587,085 | — | — |
| 2003-09-29 | $27.01 | $27.01 | 443,956 | — | — |
| 2003-09-26 | $27.02 | $27.02 | 465,135 | — | — |
| 2003-09-25 | $27.09 | $27.09 | 895,196 | — | — |
| 2003-09-24 | $27.15 | $27.15 | 416,301 | — | — |
| 2003-09-23 | $27.71 | $27.71 | 500,884 | — | — |
| 2003-09-22 | $28.05 | $28.05 | 389,052 | — | — |
| 2003-09-19 | $28.32 | $28.32 | 658,582 | — | — |
| 2003-09-18 | $28.12 | $28.12 | 520,174 | — | — |
| 2003-09-17 | $27.76 | $27.76 | 258,334 | — | — |
| 2003-09-16 | $27.78 | $27.78 | 500,074 | — | — |
| 2003-09-15 | $27.91 | $27.91 | 491,171 | — | — |
| 2003-09-12 | $27.71 | $27.71 | 582,094 | — | — |
| 2003-09-11 | $27.32 | $27.32 | 422,507 | — | — |
| 2003-09-10 | $27.58 | $27.58 | 547,424 | — | — |
| 2003-09-09 | $27.80 | $27.80 | 498,321 | — | — |
| 2003-09-08 | $27.90 | $27.90 | 325,379 | — | — |
| 2003-09-05 | $27.77 | $27.77 | 379,878 | — | — |
| 2003-09-04 | $28.13 | $28.13 | 513,429 | — | — |
| 2003-09-03 | $28.04 | $28.04 | 716,724 | — | — |
| 2003-09-02 | $28.09 | $28.09 | 1,201,015 | — | — |
| 2003-08-29 | $27.26 | $27.26 | 498,456 | — | — |
| 2003-08-28 | $26.89 | $26.89 | 588,299 | — | — |
| 2003-08-27 | $26.61 | $26.61 | 792,807 | — | — |
| 2003-08-26 | $26.14 | $26.14 | 654,265 | — | — |
| 2003-08-25 | $26.17 | $26.17 | 419,674 | — | — |
| 2003-08-22 | $25.87 | $25.87 | 377,180 | — | — |
| 2003-08-21 | $26.24 | $26.24 | 542,703 | — | — |
| 2003-08-20 | $25.69 | $25.69 | 321,062 | — | — |
| 2003-08-19 | $25.90 | $25.90 | 720,096 | — | — |
| 2003-08-18 | $25.61 | $25.61 | 820,327 | — | — |
| 2003-08-15 | $25.06 | $25.06 | 330,910 | — | — |
| 2003-08-14 | $24.74 | $24.74 | 573,730 | — | — |
| 2003-08-13 | $24.76 | $24.76 | 646,980 | — | — |
| 2003-08-12 | $24.82 | $24.82 | 502,233 | — | — |
| 2003-08-11 | $24.91 | $24.91 | 371,110 | — | — |
| 2003-08-08 | $25.24 | $25.24 | 520,849 | — | — |
| 2003-08-07 | $25.09 | $25.09 | 482,672 | — | — |
| 2003-08-06 | $25.29 | $25.29 | 457,581 | — | — |
| 2003-08-05 | $25.31 | $25.31 | 1,094,174 | — | — |
| 2003-08-04 | $25.40 | $25.40 | 488,743 | — | — |
| 2003-08-01 | $25.74 | $25.74 | 511,676 | — | — |
| 2003-07-31 | $25.39 | $25.39 | 729,269 | — | — |
| 2003-07-30 | $25.46 | $25.46 | 389,456 | — | — |
| 2003-07-29 | $25.33 | $25.33 | 426,014 | — | — |
| 2003-07-28 | $25.20 | $25.20 | 503,042 | — | — |
| 2003-07-25 | $25.68 | $25.68 | 467,429 | — | — |
| 2003-07-24 | $25.46 | $25.46 | 848,251 | — | — |
| 2003-07-23 | $25.26 | $25.26 | 509,787 | — | — |
| 2003-07-22 | $25.06 | $25.06 | 398,090 | — | — |
| 2003-07-21 | $24.80 | $24.80 | 265,213 | — | — |
| 2003-07-18 | $24.91 | $24.91 | 385,814 | — | — |
| 2003-07-17 | $24.60 | $24.60 | 397,011 | — | — |
| 2003-07-16 | $24.76 | $24.76 | 510,866 | — | — |
| 2003-07-15 | $24.48 | $24.48 | 455,018 | — | — |
| 2003-07-14 | $24.85 | $24.85 | 633,895 | — | — |
| 2003-07-11 | $25.02 | $25.02 | 828,826 | — | — |
| 2003-07-10 | $24.24 | $24.24 | 438,155 | — | — |
| 2003-07-09 | $24.62 | $24.62 | 972,224 | — | — |
| 2003-07-08 | $24.51 | $24.51 | 951,854 | — | — |
| 2003-07-07 | $23.74 | $23.74 | 594,909 | — | — |
| 2003-07-03 | $23.29 | $23.29 | 353,168 | — | — |
| 2003-07-02 | $23.39 | $23.39 | 436,132 | — | — |
| 2003-07-01 | $23.45 | $23.45 | 406,993 | — | — |
| 2003-06-30 | $23.28 | $23.28 | 876,580 | — | — |
| 2003-06-27 | $23.31 | $23.31 | 317,285 | — | — |
| 2003-06-26 | $23.53 | $23.53 | 459,874 | — | — |
| 2003-06-25 | $23.39 | $23.39 | 625,531 | — | — |
| 2003-06-24 | $23.37 | $23.37 | 733,721 | — | — |
| 2003-06-23 | $23.12 | $23.12 | 573,595 | — | — |
| 2003-06-20 | $23.14 | $23.14 | 769,335 | — | — |
| 2003-06-19 | $23.03 | $23.03 | 408,207 | — | — |
| 2003-06-18 | $23.29 | $23.29 | 315,396 | — | — |
| 2003-06-17 | $23.40 | $23.40 | 325,514 | — | — |
| 2003-06-16 | $23.52 | $23.52 | 439,504 | — | — |
| 2003-06-13 | $23.02 | $23.02 | 377,990 | — | — |
| 2003-06-12 | $23.05 | $23.05 | 814,526 | — | — |
| 2003-06-11 | $23.18 | $23.18 | 694,330 | — | — |
| 2003-06-10 | $23.41 | $23.41 | 666,271 | — | — |
| 2003-06-09 | $23.25 | $23.25 | 662,359 | — | — |
| 2003-06-06 | $23.51 | $23.51 | 794,021 | — | — |
| 2003-06-05 | $23.56 | $23.56 | 596,123 | — | — |
| 2003-06-04 | $23.71 | $23.71 | 633,221 | — | — |
| 2003-06-03 | $23.54 | $23.54 | 525,840 | — | — |
| 2003-06-02 | $23.41 | $23.41 | 806,028 | — | — |
| 2003-05-30 | $23.56 | $23.56 | 511,811 | — | — |
| 2003-05-29 | $23.10 | $23.10 | 607,725 | — | — |
| 2003-05-28 | $23.15 | $23.15 | 825,588 | — | — |
| 2003-05-27 | $23.29 | $23.29 | 744,513 | — | — |
| 2003-05-23 | $22.98 | $22.98 | 711,732 | — | — |
| 2003-05-22 | $22.93 | $22.93 | 1,164,187 | — | — |
| 2003-05-21 | $22.67 | $22.67 | 2,628,661 | — | — |
| 2003-05-20 | $21.22 | $21.22 | 754,091 | — | — |
| 2003-05-19 | $21.07 | $21.07 | 543,377 | — | — |
| 2003-05-16 | $21.16 | $21.16 | 1,196,968 | — | — |
| 2003-05-15 | $21.09 | $21.09 | 1,437,629 | — | — |
| 2003-05-14 | $20.81 | $20.81 | 720,906 | — | — |
| 2003-05-13 | $20.79 | $20.79 | 1,066,115 | — | — |
| 2003-05-12 | $20.77 | $20.77 | 1,363,974 | — | — |
| 2003-05-09 | $20.76 | $20.76 | 904,100 | — | — |
| 2003-05-08 | $20.71 | $20.71 | 794,696 | — | — |
| 2003-05-07 | $21.13 | $21.13 | 661,010 | — | — |
| 2003-05-06 | $21.50 | $21.50 | 679,356 | — | — |
| 2003-05-05 | $21.72 | $21.72 | 452,185 | — | — |
| 2003-05-02 | $21.65 | $21.65 | 495,488 | — | — |
| 2003-05-01 | $21.34 | $21.34 | 410,231 | — | — |
| 2003-04-30 | $21.36 | $21.36 | 505,066 | — | — |
| 2003-04-29 | $21.14 | $21.14 | 537,037 | — | — |
| 2003-04-28 | $21.13 | $21.13 | 289,226 | — | — |
| 2003-04-25 | $20.99 | $20.99 | 569,008 | — | — |
| 2003-04-24 | $21.10 | $21.10 | 634,705 | — | — |
| 2003-04-23 | $20.76 | $20.76 | 2,128,992 | — | — |
| 2003-04-22 | $20.59 | $20.59 | 619,596 | — | — |
| 2003-04-21 | $20.37 | $20.37 | 460,953 | — | — |
| 2003-04-17 | $20.00 | $20.00 | 391,345 | — | — |
| 2003-04-16 | $19.67 | $19.67 | 663,708 | — | — |
| 2003-04-15 | $20.04 | $20.04 | 463,921 | — | — |
| 2003-04-14 | $19.92 | $19.92 | 513,834 | — | — |
| 2003-04-11 | $19.39 | $19.39 | 380,148 | — | — |
| 2003-04-10 | $19.55 | $19.55 | 492,385 | — | — |
| 2003-04-09 | $19.15 | $19.15 | 355,327 | — | — |
| 2003-04-08 | $19.55 | $19.55 | 260,087 | — | — |
| 2003-04-07 | $19.64 | $19.64 | 563,612 | — | — |
| 2003-04-04 | $19.30 | $19.30 | 388,647 | — | — |
| 2003-04-03 | $19.40 | $19.40 | 486,989 | — | — |
| 2003-04-02 | $19.35 | $19.35 | 686,236 | — | — |
| 2003-04-01 | $18.97 | $18.97 | 386,623 | — | — |
| 2003-03-31 | $18.90 | $18.90 | 614,470 | — | — |
| 2003-03-28 | $18.78 | $18.78 | 374,482 | — | — |
| 2003-03-27 | $18.95 | $18.95 | 424,530 | — | — |
| 2003-03-26 | $19.05 | $19.05 | 508,978 | — | — |
| 2003-03-25 | $19.01 | $19.01 | 654,805 | — | — |
| 2003-03-24 | $18.97 | $18.97 | 1,125,875 | — | — |
| 2003-03-21 | $19.15 | $19.15 | 1,431,694 | — | — |
| 2003-03-20 | $19.14 | $19.14 | 1,536,241 | — | — |
| 2003-03-19 | $19.24 | $19.24 | 1,947,686 | — | — |
| 2003-03-18 | $19.68 | $19.68 | 1,045,475 | — | — |
| 2003-03-17 | $19.75 | $19.75 | 767,851 | — | — |
| 2003-03-14 | $19.21 | $19.21 | 715,510 | — | — |
| 2003-03-13 | $19.25 | $19.25 | 636,458 | — | — |
| 2003-03-12 | $18.87 | $18.87 | 766,772 | — | — |
| 2003-03-11 | $18.83 | $18.83 | 592,076 | — | — |
| 2003-03-10 | $18.85 | $18.85 | 924,335 | — | — |
| 2003-03-07 | $18.98 | $18.98 | 701,345 | — | — |
| 2003-03-06 | $18.86 | $18.86 | 1,208,030 | — | — |
| 2003-03-05 | $19.12 | $19.12 | 1,186,176 | — | — |
| 2003-03-04 | $19.26 | $19.26 | 849,465 | — | — |
| 2003-03-03 | $19.59 | $19.59 | 361,667 | — | — |
| 2003-02-28 | $19.68 | $19.68 | 2,066,668 | — | — |
| 2003-02-27 | $19.38 | $19.38 | 380,283 | — | — |
| 2003-02-26 | $19.34 | $19.34 | 1,124,392 | — | — |
| 2003-02-25 | $19.47 | $19.47 | 488,203 | — | — |
| 2003-02-24 | $19.29 | $19.29 | 799,552 | — | — |
| 2003-02-21 | $19.56 | $19.56 | 628,229 | — | — |
| 2003-02-20 | $19.16 | $19.16 | 828,151 | — | — |
| 2003-02-19 | $18.87 | $18.87 | 773,247 | — | — |
| 2003-02-18 | $19.02 | $19.02 | 764,613 | — | — |
| 2003-02-14 | $18.51 | $18.51 | 1,127,764 | — | — |
| 2003-02-13 | $18.63 | $18.63 | 1,154,204 | — | — |
| 2003-02-12 | $18.38 | $18.38 | 1,038,865 | — | — |
| 2003-02-11 | $18.41 | $18.41 | 1,541,772 | — | — |
| 2003-02-10 | $18.70 | $18.70 | 1,244,722 | — | — |
| 2003-02-07 | $19.21 | $19.21 | 816,550 | — | — |
| 2003-02-06 | $19.21 | $19.21 | 1,048,038 | — | — |
| 2003-02-05 | $19.32 | $19.32 | 1,650,367 | — | — |
| 2003-02-04 | $18.75 | $18.75 | 1,114,544 | — | — |
| 2003-02-03 | $18.65 | $18.65 | 1,075,828 | — | — |
| 2003-01-31 | $18.09 | $18.09 | 801,576 | — | — |
| 2003-01-30 | $18.24 | $18.24 | 1,409,165 | — | — |
| 2003-01-29 | $18.08 | $18.08 | 918,804 | — | — |
| 2003-01-28 | $17.39 | $17.39 | 846,093 | — | — |
| 2003-01-27 | $17.44 | $17.44 | 1,426,568 | — | — |
| 2003-01-24 | $17.01 | $17.01 | 772,707 | — | — |
| 2003-01-23 | $17.58 | $17.58 | 877,255 | — | — |
| 2003-01-22 | $17.29 | $17.29 | 885,079 | — | — |
| 2003-01-21 | $17.72 | $17.72 | 1,528,417 | — | — |
| 2003-01-17 | $18.51 | $18.51 | 774,731 | — | — |
| 2003-01-16 | $18.61 | $18.61 | 1,047,633 | — | — |
| 2003-01-15 | $18.75 | $18.75 | 1,309,744 | — | — |
| 2003-01-14 | $18.81 | $18.81 | 2,032,673 | — | — |
| 2003-01-13 | $19.39 | $19.39 | 2,414,170 | — | — |
| 2003-01-10 | $20.84 | $20.84 | 425,610 | — | — |
| 2003-01-09 | $20.86 | $20.86 | 554,439 | — | — |
| 2003-01-08 | $20.55 | $20.55 | 492,790 | — | — |
| 2003-01-07 | $21.46 | $21.46 | 731,698 | — | — |
| 2003-01-06 | $21.42 | $21.42 | 1,019,574 | — | — |
| 2003-01-03 | $20.94 | $20.94 | 484,426 | — | — |
| 2003-01-02 | $21.19 | $21.19 | 628,769 | — | — |