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
- 1990-10-01 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 | $21.83 | $28.90 | 104,000 | — | — |
| 2003-12-30 | $22.23 | $29.43 | 85,000 | — | — |
| 2003-12-29 | $22.17 | $29.37 | 120,200 | — | — |
| 2003-12-26 | $21.87 | $28.96 | 13,800 | — | — |
| 2003-12-24 | $21.82 | $28.89 | 41,600 | — | — |
| 2003-12-23 | $21.73 | $28.77 | 173,000 | — | — |
| 2003-12-22 | $21.41 | $28.35 | 109,800 | — | — |
| 2003-12-19 | $21.20 | $28.07 | 106,400 | — | — |
| 2003-12-18 | $21.17 | $28.04 | 166,800 | — | — |
| 2003-12-17 | $21.09 | $27.94 | 111,200 | — | — |
| 2003-12-16 | $21.08 | $27.92 | 91,200 | — | — |
| 2003-12-15 | $21.11 | $27.95 | 124,800 | — | — |
| 2003-12-12 | $21.05 | $27.88 | 173,400 | — | — |
| 2003-12-11 | $21.00 | $27.80 | 211,600 | — | — |
| 2003-12-10 | $20.85 | $27.61 | 118,800 | — | — |
| 2003-12-09 | $21.11 | $27.95 | 176,200 | — | — |
| 2003-12-08 | $21.15 | $28.01 | 269,400 | — | — |
| 2003-12-05 | $21.15 | $28.01 | 147,400 | — | — |
| 2003-12-04 | $21.15 | $28.01 | 177,800 | — | — |
| 2003-12-03 | $21.01 | $27.82 | 239,400 | — | — |
| 2003-12-02 | $21.08 | $27.91 | 385,200 | — | — |
| 2003-12-01 | $21.23 | $28.11 | 348,800 | — | — |
| 2003-11-28 | $21.25 | $28.14 | 88,000 | — | — |
| 2003-11-26 | $21.18 | $28.06 | 145,200 | — | — |
| 2003-11-25 | $21.33 | $28.25 | 178,200 | — | — |
| 2003-11-24 | $21.50 | $28.47 | 321,800 | — | — |
| 2003-11-21 | $20.65 | $27.35 | 464,800 | — | — |
| 2003-11-20 | $19.97 | $26.44 | 387,800 | — | — |
| 2003-11-19 | $21.74 | $28.79 | 184,000 | — | — |
| 2003-11-18 | $21.75 | $28.80 | 105,600 | — | — |
| 2003-11-17 | $21.98 | $29.10 | 129,200 | — | — |
| 2003-11-14 | $22.75 | $30.14 | 79,400 | — | — |
| 2003-11-13 | $23.08 | $30.56 | 78,600 | — | — |
| 2003-11-12 | $22.75 | $30.12 | 88,000 | — | — |
| 2003-11-11 | $22.36 | $29.61 | 119,000 | — | — |
| 2003-11-10 | $22.70 | $30.06 | 115,600 | — | — |
| 2003-11-07 | $22.78 | $30.17 | 65,000 | — | — |
| 2003-11-06 | $22.89 | $30.31 | 126,000 | — | — |
| 2003-11-05 | $22.17 | $29.36 | 82,000 | — | — |
| 2003-11-04 | $22.16 | $29.35 | 63,600 | — | — |
| 2003-11-03 | $22.25 | $29.47 | 118,400 | — | — |
| 2003-10-31 | $21.74 | $28.79 | 57,000 | — | — |
| 2003-10-30 | $22.00 | $29.14 | 113,800 | — | — |
| 2003-10-29 | $22.17 | $29.37 | 173,400 | — | — |
| 2003-10-28 | $21.85 | $28.94 | 166,600 | — | — |
| 2003-10-27 | $21.67 | $28.69 | 110,600 | — | — |
| 2003-10-24 | $21.57 | $28.56 | 360,200 | — | — |
| 2003-10-23 | $21.45 | $28.41 | 233,400 | — | — |
| 2003-10-22 | $21.42 | $28.37 | 380,400 | — | — |
| 2003-10-21 | $21.34 | $28.26 | 1,261,200 | — | — |
| 2003-10-20 | $23.25 | $30.79 | 258,600 | — | — |
| 2003-10-17 | $23.37 | $30.95 | 181,800 | — | — |
| 2003-10-16 | $24.22 | $32.07 | 106,800 | — | — |
| 2003-10-15 | $24.25 | $32.11 | 124,200 | — | — |
| 2003-10-14 | $24.20 | $32.05 | 166,600 | — | — |
| 2003-10-13 | $24.07 | $31.87 | 105,400 | — | — |
| 2003-10-10 | $23.78 | $31.49 | 123,000 | — | — |
| 2003-10-09 | $23.88 | $31.62 | 217,000 | — | — |
| 2003-10-08 | $23.47 | $31.08 | 105,200 | — | — |
| 2003-10-07 | $23.33 | $30.89 | 78,000 | — | — |
| 2003-10-06 | $23.30 | $30.86 | 81,000 | — | — |
| 2003-10-03 | $23.25 | $30.79 | 139,600 | — | — |
| 2003-10-02 | $23.06 | $30.53 | 129,600 | — | — |
| 2003-10-01 | $22.85 | $30.26 | 111,000 | — | — |
| 2003-09-30 | $22.64 | $29.98 | 140,600 | — | — |
| 2003-09-29 | $22.34 | $29.59 | 57,600 | — | — |
| 2003-09-26 | $22.03 | $29.17 | 75,800 | — | — |
| 2003-09-25 | $22.12 | $29.29 | 101,200 | — | — |
| 2003-09-24 | $22.56 | $29.88 | 180,400 | — | — |
| 2003-09-23 | $22.88 | $30.30 | 89,200 | — | — |
| 2003-09-22 | $22.85 | $30.26 | 182,200 | — | — |
| 2003-09-19 | $23.27 | $30.82 | 109,600 | — | — |
| 2003-09-18 | $23.45 | $31.06 | 152,200 | — | — |
| 2003-09-17 | $23.62 | $31.28 | 207,600 | — | — |
| 2003-09-16 | $23.92 | $31.67 | 70,800 | — | — |
| 2003-09-15 | $23.83 | $31.55 | 56,000 | — | — |
| 2003-09-12 | $24.22 | $32.07 | 77,800 | — | — |
| 2003-09-11 | $24.20 | $32.04 | 139,400 | — | — |
| 2003-09-10 | $23.95 | $31.72 | 128,800 | — | — |
| 2003-09-09 | $24.42 | $32.35 | 77,000 | — | — |
| 2003-09-08 | $24.28 | $32.15 | 95,800 | — | — |
| 2003-09-05 | $24.13 | $31.96 | 70,600 | — | — |
| 2003-09-04 | $24.23 | $32.08 | 130,800 | — | — |
| 2003-09-03 | $24.09 | $31.90 | 154,600 | — | — |
| 2003-09-02 | $23.89 | $31.63 | 156,400 | — | — |
| 2003-08-29 | $23.53 | $31.15 | 76,400 | — | — |
| 2003-08-28 | $23.20 | $30.72 | 111,800 | — | — |
| 2003-08-27 | $23.09 | $30.59 | 94,000 | — | — |
| 2003-08-26 | $22.67 | $30.02 | 93,600 | — | — |
| 2003-08-25 | $22.75 | $30.14 | 108,600 | — | — |
| 2003-08-22 | $22.86 | $30.27 | 129,400 | — | — |
| 2003-08-21 | $23.05 | $30.52 | 149,200 | — | — |
| 2003-08-20 | $22.84 | $30.25 | 187,200 | — | — |
| 2003-08-19 | $22.72 | $30.09 | 356,800 | — | — |
| 2003-08-18 | $21.62 | $28.63 | 428,000 | — | — |
| 2003-08-15 | $21.05 | $27.88 | 123,200 | — | — |
| 2003-08-14 | $21.25 | $28.14 | 450,400 | — | — |
| 2003-08-13 | $21.25 | $28.14 | 735,400 | — | — |
| 2003-08-12 | $21.25 | $28.14 | 963,000 | — | — |
| 2003-08-11 | $22.25 | $29.47 | 93,400 | — | — |
| 2003-08-08 | $22.08 | $29.23 | 205,000 | — | — |
| 2003-08-07 | $21.88 | $28.97 | 81,800 | — | — |
| 2003-08-06 | $22.21 | $29.41 | 91,600 | — | — |
| 2003-08-05 | $22.07 | $29.22 | 267,800 | — | — |
| 2003-08-04 | $22.58 | $29.90 | 652,800 | — | — |
| 2003-08-01 | $24.25 | $32.12 | 243,200 | — | — |
| 2003-07-31 | $24.21 | $32.06 | 77,800 | — | — |
| 2003-07-30 | $24.10 | $31.92 | 65,600 | — | — |
| 2003-07-29 | $23.87 | $31.61 | 73,000 | — | — |
| 2003-07-28 | $23.64 | $31.31 | 99,200 | — | — |
| 2003-07-25 | $23.48 | $31.10 | 80,600 | — | — |
| 2003-07-24 | $23.23 | $30.76 | 188,400 | — | — |
| 2003-07-23 | $22.58 | $29.90 | 98,200 | — | — |
| 2003-07-22 | $22.60 | $29.93 | 41,800 | — | — |
| 2003-07-21 | $22.35 | $29.60 | 64,000 | — | — |
| 2003-07-18 | $22.83 | $30.23 | 75,200 | — | — |
| 2003-07-17 | $22.75 | $30.13 | 66,200 | — | — |
| 2003-07-16 | $23.01 | $30.47 | 83,800 | — | — |
| 2003-07-15 | $22.88 | $30.29 | 45,200 | — | — |
| 2003-07-14 | $23.22 | $30.75 | 151,600 | — | — |
| 2003-07-11 | $22.48 | $29.76 | 95,600 | — | — |
| 2003-07-10 | $22.50 | $29.80 | 93,000 | — | — |
| 2003-07-09 | $22.50 | $29.80 | 135,000 | — | — |
| 2003-07-08 | $22.50 | $29.80 | 218,000 | — | — |
| 2003-07-07 | $22.48 | $29.76 | 94,200 | — | — |
| 2003-07-03 | $22.48 | $29.76 | 33,400 | — | — |
| 2003-07-02 | $22.54 | $29.85 | 166,600 | — | — |
| 2003-07-01 | $22.33 | $29.57 | 163,000 | — | — |
| 2003-06-30 | $22.00 | $29.14 | 96,600 | — | — |
| 2003-06-27 | $22.26 | $29.48 | 110,600 | — | — |
| 2003-06-26 | $22.25 | $29.47 | 98,400 | — | — |
| 2003-06-25 | $22.00 | $29.14 | 145,800 | — | — |
| 2003-06-24 | $21.98 | $29.10 | 151,000 | — | — |
| 2003-06-23 | $22.03 | $29.17 | 88,800 | — | — |
| 2003-06-20 | $22.24 | $29.45 | 133,600 | — | — |
| 2003-06-19 | $22.17 | $29.37 | 461,200 | — | — |
| 2003-06-18 | $22.95 | $30.39 | 310,000 | — | — |
| 2003-06-17 | $21.21 | $28.08 | 136,000 | — | — |
| 2003-06-16 | $21.03 | $27.84 | 174,200 | — | — |
| 2003-06-13 | $20.99 | $27.80 | 174,800 | — | — |
| 2003-06-12 | $21.05 | $27.88 | 175,600 | — | — |
| 2003-06-11 | $20.92 | $27.71 | 325,600 | — | — |
| 2003-06-10 | $20.67 | $27.38 | 79,800 | — | — |
| 2003-06-09 | $20.84 | $27.61 | 50,600 | — | — |
| 2003-06-06 | $21.16 | $28.02 | 78,800 | — | — |
| 2003-06-05 | $21.14 | $28.00 | 158,800 | — | — |
| 2003-06-04 | $20.92 | $27.70 | 61,000 | — | — |
| 2003-06-03 | $20.77 | $27.51 | 114,400 | — | — |
| 2003-06-02 | $20.92 | $27.71 | 157,600 | — | — |
| 2003-05-30 | $20.95 | $27.74 | 317,000 | — | — |
| 2003-05-29 | $20.33 | $26.92 | 321,600 | — | — |
| 2003-05-28 | $19.93 | $26.40 | 125,600 | — | — |
| 2003-05-27 | $19.75 | $26.16 | 162,000 | — | — |
| 2003-05-23 | $19.21 | $25.43 | 175,600 | — | — |
| 2003-05-22 | $19.01 | $25.18 | 109,800 | — | — |
| 2003-05-21 | $18.90 | $25.03 | 74,400 | — | — |
| 2003-05-20 | $18.95 | $25.09 | 101,800 | — | — |
| 2003-05-19 | $18.81 | $24.91 | 122,600 | — | — |
| 2003-05-16 | $18.73 | $24.80 | 191,800 | — | — |
| 2003-05-15 | $18.86 | $24.97 | 212,000 | — | — |
| 2003-05-14 | $19.13 | $25.33 | 298,200 | — | — |
| 2003-05-13 | $19.43 | $25.74 | 505,400 | — | — |
| 2003-05-12 | $19.54 | $25.88 | 89,400 | — | — |
| 2003-05-09 | $19.50 | $25.82 | 223,800 | — | — |
| 2003-05-08 | $19.31 | $25.57 | 102,000 | — | — |
| 2003-05-07 | $19.62 | $25.98 | 73,800 | — | — |
| 2003-05-06 | $19.74 | $26.14 | 245,400 | — | — |
| 2003-05-05 | $19.49 | $25.81 | 131,200 | — | — |
| 2003-05-02 | $19.51 | $25.84 | 146,800 | — | — |
| 2003-05-01 | $19.43 | $25.73 | 324,400 | — | — |
| 2003-04-30 | $19.61 | $25.96 | 198,400 | — | — |
| 2003-04-29 | $19.50 | $25.83 | 154,800 | — | — |
| 2003-04-28 | $19.30 | $25.56 | 132,000 | — | — |
| 2003-04-25 | $18.99 | $25.15 | 165,000 | — | — |
| 2003-04-24 | $18.95 | $25.10 | 188,800 | — | — |
| 2003-04-23 | $18.95 | $25.09 | 206,800 | — | — |
| 2003-04-22 | $19.00 | $25.17 | 154,600 | — | — |
| 2003-04-21 | $18.62 | $24.65 | 99,200 | — | — |
| 2003-04-17 | $18.50 | $24.51 | 189,000 | — | — |
| 2003-04-16 | $18.50 | $24.50 | 182,400 | — | — |
| 2003-04-15 | $18.33 | $24.27 | 135,600 | — | — |
| 2003-04-14 | $18.05 | $23.90 | 427,400 | — | — |
| 2003-04-11 | $17.23 | $22.81 | 76,200 | — | — |
| 2003-04-10 | $17.23 | $22.81 | 112,200 | — | — |
| 2003-04-09 | $17.11 | $22.65 | 107,200 | — | — |
| 2003-04-08 | $17.01 | $22.53 | 118,600 | — | — |
| 2003-04-07 | $17.13 | $22.68 | 161,800 | — | — |
| 2003-04-04 | $17.00 | $22.51 | 119,000 | — | — |
| 2003-04-03 | $16.75 | $22.18 | 220,600 | — | — |
| 2003-04-02 | $16.60 | $21.98 | 126,400 | — | — |
| 2003-04-01 | $16.60 | $21.98 | 229,400 | — | — |
| 2003-03-31 | $16.40 | $21.72 | 58,400 | — | — |
| 2003-03-28 | $16.33 | $21.62 | 38,600 | — | — |
| 2003-03-27 | $16.38 | $21.69 | 40,600 | — | — |
| 2003-03-26 | $16.25 | $21.52 | 64,600 | — | — |
| 2003-03-25 | $16.46 | $21.79 | 71,800 | — | — |
| 2003-03-24 | $16.48 | $21.82 | 51,800 | — | — |
| 2003-03-21 | $16.55 | $21.92 | 131,200 | — | — |
| 2003-03-20 | $16.45 | $21.79 | 124,200 | — | — |
| 2003-03-19 | $16.38 | $21.69 | 83,600 | — | — |
| 2003-03-18 | $16.45 | $21.79 | 172,000 | — | — |
| 2003-03-17 | $16.67 | $22.08 | 178,400 | — | — |
| 2003-03-14 | $15.57 | $20.61 | 128,800 | — | — |
| 2003-03-13 | $15.49 | $20.51 | 146,400 | — | — |
| 2003-03-12 | $15.44 | $20.45 | 78,800 | — | — |
| 2003-03-11 | $15.45 | $20.45 | 93,000 | — | — |
| 2003-03-10 | $15.55 | $20.59 | 68,400 | — | — |
| 2003-03-07 | $15.74 | $20.84 | 114,800 | — | — |
| 2003-03-06 | $15.95 | $21.12 | 90,800 | — | — |
| 2003-03-05 | $16.05 | $21.26 | 160,400 | — | — |
| 2003-03-04 | $16.28 | $21.55 | 129,200 | — | — |
| 2003-03-03 | $16.73 | $22.16 | 133,000 | — | — |
| 2003-02-28 | $16.98 | $22.48 | 62,200 | — | — |
| 2003-02-27 | $16.98 | $22.48 | 55,800 | — | — |
| 2003-02-26 | $16.98 | $22.48 | 26,400 | — | — |
| 2003-02-25 | $16.85 | $22.31 | 90,400 | — | — |
| 2003-02-24 | $16.73 | $22.15 | 57,200 | — | — |
| 2003-02-21 | $17.10 | $22.65 | 56,600 | — | — |
| 2003-02-20 | $17.10 | $22.65 | 73,800 | — | — |
| 2003-02-19 | $17.13 | $22.69 | 188,200 | — | — |
| 2003-02-18 | $17.09 | $22.63 | 74,200 | — | — |
| 2003-02-14 | $17.15 | $22.71 | 59,000 | — | — |
| 2003-02-13 | $17.11 | $22.65 | 119,600 | — | — |
| 2003-02-12 | $17.23 | $22.81 | 45,200 | — | — |
| 2003-02-11 | $17.09 | $22.64 | 261,000 | — | — |
| 2003-02-10 | $17.25 | $22.84 | 272,600 | — | — |
| 2003-02-07 | $17.38 | $23.01 | 118,000 | — | — |
| 2003-02-06 | $17.18 | $22.75 | 137,600 | — | — |
| 2003-02-05 | $17.35 | $22.98 | 83,200 | — | — |
| 2003-02-04 | $17.40 | $23.04 | 77,200 | — | — |
| 2003-02-03 | $17.25 | $22.84 | 35,200 | — | — |
| 2003-01-31 | $17.30 | $22.91 | 110,800 | — | — |
| 2003-01-30 | $17.12 | $22.67 | 28,600 | — | — |
| 2003-01-29 | $17.47 | $23.14 | 88,600 | — | — |
| 2003-01-28 | $17.50 | $23.18 | 85,600 | — | — |
| 2003-01-27 | $17.28 | $22.88 | 44,600 | — | — |
| 2003-01-24 | $17.51 | $23.20 | 219,400 | — | — |
| 2003-01-23 | $17.15 | $22.71 | 44,400 | — | — |
| 2003-01-22 | $16.89 | $22.37 | 57,200 | — | — |
| 2003-01-21 | $17.03 | $22.55 | 29,800 | — | — |
| 2003-01-17 | $17.42 | $23.08 | 36,200 | — | — |
| 2003-01-16 | $17.75 | $23.50 | 48,400 | — | — |
| 2003-01-15 | $17.50 | $23.18 | 54,600 | — | — |
| 2003-01-14 | $17.82 | $23.59 | 57,200 | — | — |
| 2003-01-13 | $17.70 | $23.44 | 415,000 | — | — |
| 2003-01-10 | $18.15 | $24.04 | 65,000 | — | — |
| 2003-01-09 | $18.10 | $23.97 | 53,000 | — | — |
| 2003-01-08 | $18.17 | $24.06 | 66,200 | — | — |
| 2003-01-07 | $18.29 | $24.22 | 68,600 | — | — |
| 2003-01-06 | $18.25 | $24.17 | 117,000 | — | — |
| 2003-01-03 | $18.17 | $24.06 | 47,600 | — | — |
| 2003-01-02 | $18.41 | $24.37 | 136,000 | — | — |