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
- 1999-02-03 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 | $26.84 | $27.95 | 354,000 | — | — |
| 2003-12-30 | $27.50 | $28.64 | 183,000 | — | — |
| 2003-12-29 | $27.22 | $28.34 | 120,000 | — | — |
| 2003-12-26 | $26.76 | $27.87 | 47,600 | — | — |
| 2003-12-24 | $26.42 | $27.52 | 103,200 | — | — |
| 2003-12-23 | $26.68 | $27.79 | 304,800 | — | — |
| 2003-12-22 | $26.50 | $27.60 | 128,200 | — | — |
| 2003-12-19 | $26.62 | $27.72 | 317,400 | — | — |
| 2003-12-18 | $25.74 | $26.80 | 330,400 | — | — |
| 2003-12-17 | $25.67 | $26.74 | 172,200 | — | — |
| 2003-12-16 | $25.65 | $26.71 | 277,400 | — | — |
| 2003-12-15 | $25.90 | $26.98 | 188,800 | — | — |
| 2003-12-12 | $26.13 | $27.21 | 107,000 | — | — |
| 2003-12-11 | $26.11 | $27.19 | 220,800 | — | — |
| 2003-12-10 | $25.43 | $26.49 | 143,400 | — | — |
| 2003-12-09 | $25.89 | $26.96 | 271,600 | — | — |
| 2003-12-08 | $26.67 | $27.78 | 524,600 | — | — |
| 2003-12-05 | $26.95 | $28.06 | 179,400 | — | — |
| 2003-12-04 | $26.98 | $28.09 | 381,600 | — | — |
| 2003-12-03 | $27.06 | $28.18 | 304,200 | — | — |
| 2003-12-02 | $27.30 | $28.43 | 174,800 | — | — |
| 2003-12-01 | $26.91 | $28.02 | 189,000 | — | — |
| 2003-11-28 | $26.19 | $27.28 | 40,800 | — | — |
| 2003-11-26 | $26.38 | $27.47 | 132,000 | — | — |
| 2003-11-25 | $26.06 | $27.14 | 195,400 | — | — |
| 2003-11-24 | $25.58 | $26.64 | 131,600 | — | — |
| 2003-11-21 | $25.18 | $26.23 | 215,400 | — | — |
| 2003-11-20 | $25.48 | $26.53 | 207,200 | — | — |
| 2003-11-19 | $25.54 | $26.60 | 203,800 | — | — |
| 2003-11-18 | $25.24 | $26.28 | 202,800 | — | — |
| 2003-11-17 | $25.18 | $26.23 | 161,000 | — | — |
| 2003-11-14 | $25.39 | $26.44 | 142,600 | — | — |
| 2003-11-13 | $25.84 | $26.91 | 100,000 | — | — |
| 2003-11-12 | $25.92 | $27.00 | 152,400 | — | — |
| 2003-11-11 | $25.39 | $26.44 | 129,000 | — | — |
| 2003-11-10 | $25.09 | $26.14 | 125,400 | — | — |
| 2003-11-07 | $25.30 | $26.35 | 159,400 | — | — |
| 2003-11-06 | $25.50 | $26.55 | 172,000 | — | — |
| 2003-11-05 | $25.43 | $26.49 | 293,600 | — | — |
| 2003-11-04 | $25.48 | $26.54 | 162,800 | — | — |
| 2003-11-03 | $25.00 | $26.04 | 302,400 | — | — |
| 2003-10-31 | $24.55 | $25.56 | 261,600 | — | — |
| 2003-10-30 | $24.28 | $25.29 | 185,000 | — | — |
| 2003-10-29 | $24.43 | $25.45 | 130,600 | — | — |
| 2003-10-28 | $23.84 | $24.83 | 148,000 | — | — |
| 2003-10-27 | $23.77 | $24.70 | 216,400 | — | — |
| 2003-10-24 | $23.55 | $24.48 | 118,200 | — | — |
| 2003-10-23 | $23.99 | $24.93 | 141,200 | — | — |
| 2003-10-22 | $23.68 | $24.62 | 262,800 | — | — |
| 2003-10-21 | $23.75 | $24.68 | 94,400 | — | — |
| 2003-10-20 | $23.51 | $24.44 | 100,200 | — | — |
| 2003-10-17 | $23.82 | $24.76 | 175,200 | — | — |
| 2003-10-16 | $23.62 | $24.54 | 257,400 | — | — |
| 2003-10-15 | $24.04 | $24.98 | 167,200 | — | — |
| 2003-10-14 | $24.12 | $25.06 | 384,800 | — | — |
| 2003-10-13 | $24.00 | $24.94 | 245,000 | — | — |
| 2003-10-10 | $23.23 | $24.14 | 158,400 | — | — |
| 2003-10-09 | $23.25 | $24.16 | 316,600 | — | — |
| 2003-10-08 | $22.75 | $23.65 | 209,600 | — | — |
| 2003-10-07 | $22.90 | $23.80 | 254,800 | — | — |
| 2003-10-06 | $22.55 | $23.43 | 278,000 | — | — |
| 2003-10-03 | $22.35 | $23.23 | 288,800 | — | — |
| 2003-10-02 | $22.09 | $22.96 | 384,600 | — | — |
| 2003-10-01 | $22.00 | $22.86 | 383,200 | — | — |
| 2003-09-30 | $21.38 | $22.22 | 404,000 | — | — |
| 2003-09-29 | $21.15 | $21.98 | 376,200 | — | — |
| 2003-09-26 | $20.88 | $21.70 | 217,200 | — | — |
| 2003-09-25 | $20.84 | $21.66 | 463,600 | — | — |
| 2003-09-24 | $21.58 | $22.43 | 335,800 | — | — |
| 2003-09-23 | $21.80 | $22.66 | 424,400 | — | — |
| 2003-09-22 | $22.18 | $23.06 | 125,400 | — | — |
| 2003-09-19 | $22.44 | $23.32 | 208,800 | — | — |
| 2003-09-18 | $22.39 | $23.27 | 463,000 | — | — |
| 2003-09-17 | $22.08 | $22.95 | 156,600 | — | — |
| 2003-09-16 | $22.27 | $23.15 | 440,000 | — | — |
| 2003-09-15 | $22.57 | $23.46 | 137,000 | — | — |
| 2003-09-12 | $22.67 | $23.57 | 174,400 | — | — |
| 2003-09-11 | $22.55 | $23.44 | 176,800 | — | — |
| 2003-09-10 | $22.10 | $22.97 | 146,600 | — | — |
| 2003-09-09 | $22.40 | $23.28 | 154,600 | — | — |
| 2003-09-08 | $22.48 | $23.36 | 232,000 | — | — |
| 2003-09-05 | $22.07 | $22.94 | 139,400 | — | — |
| 2003-09-04 | $22.49 | $23.37 | 96,600 | — | — |
| 2003-09-03 | $22.39 | $23.27 | 156,800 | — | — |
| 2003-09-02 | $22.48 | $23.36 | 348,200 | — | — |
| 2003-08-29 | $22.17 | $23.04 | 70,200 | — | — |
| 2003-08-28 | $22.03 | $22.89 | 97,400 | — | — |
| 2003-08-27 | $21.80 | $22.65 | 124,600 | — | — |
| 2003-08-26 | $21.78 | $22.64 | 355,000 | — | — |
| 2003-08-25 | $21.82 | $22.68 | 383,200 | — | — |
| 2003-08-22 | $21.55 | $22.39 | 289,400 | — | — |
| 2003-08-21 | $22.40 | $23.28 | 170,200 | — | — |
| 2003-08-20 | $22.42 | $23.30 | 268,800 | — | — |
| 2003-08-19 | $22.48 | $23.36 | 368,000 | — | — |
| 2003-08-18 | $21.99 | $22.85 | 332,200 | — | — |
| 2003-08-15 | $21.06 | $21.88 | 108,200 | — | — |
| 2003-08-14 | $21.20 | $22.03 | 120,000 | — | — |
| 2003-08-13 | $21.17 | $22.01 | 444,600 | — | — |
| 2003-08-12 | $21.15 | $21.98 | 256,200 | — | — |
| 2003-08-11 | $21.01 | $21.84 | 171,400 | — | — |
| 2003-08-08 | $21.07 | $21.89 | 228,600 | — | — |
| 2003-08-07 | $20.60 | $21.41 | 121,800 | — | — |
| 2003-08-06 | $20.69 | $21.50 | 243,800 | — | — |
| 2003-08-05 | $20.57 | $21.38 | 222,000 | — | — |
| 2003-08-04 | $20.64 | $21.45 | 389,200 | — | — |
| 2003-08-01 | $20.86 | $21.67 | 453,200 | — | — |
| 2003-07-31 | $21.62 | $22.46 | 214,400 | — | — |
| 2003-07-30 | $21.47 | $22.31 | 261,000 | — | — |
| 2003-07-29 | $21.40 | $22.24 | 318,800 | — | — |
| 2003-07-28 | $21.66 | $22.46 | 319,400 | — | — |
| 2003-07-25 | $21.78 | $22.58 | 318,600 | — | — |
| 2003-07-24 | $21.90 | $22.70 | 592,200 | — | — |
| 2003-07-23 | $21.75 | $22.56 | 666,000 | — | — |
| 2003-07-22 | $21.39 | $22.17 | 324,400 | — | — |
| 2003-07-21 | $21.13 | $21.91 | 602,400 | — | — |
| 2003-07-18 | $20.69 | $21.45 | 710,000 | — | — |
| 2003-07-17 | $19.42 | $20.14 | 859,400 | — | — |
| 2003-07-16 | $18.65 | $19.33 | 462,600 | — | — |
| 2003-07-15 | $18.98 | $19.68 | 262,000 | — | — |
| 2003-07-14 | $19.19 | $19.90 | 295,800 | — | — |
| 2003-07-11 | $18.89 | $19.59 | 155,600 | — | — |
| 2003-07-10 | $18.61 | $19.30 | 609,200 | — | — |
| 2003-07-09 | $18.58 | $19.26 | 250,400 | — | — |
| 2003-07-08 | $18.59 | $19.28 | 299,400 | — | — |
| 2003-07-07 | $18.48 | $19.16 | 246,600 | — | — |
| 2003-07-03 | $18.25 | $18.93 | 110,600 | — | — |
| 2003-07-02 | $18.25 | $18.92 | 614,200 | — | — |
| 2003-07-01 | $17.84 | $18.50 | 365,800 | — | — |
| 2003-06-30 | $18.07 | $18.73 | 581,600 | — | — |
| 2003-06-27 | $17.78 | $18.43 | 427,800 | — | — |
| 2003-06-26 | $17.55 | $18.20 | 486,000 | — | — |
| 2003-06-25 | $17.23 | $17.86 | 292,600 | — | — |
| 2003-06-24 | $16.95 | $17.58 | 217,000 | — | — |
| 2003-06-23 | $16.99 | $17.62 | 276,200 | — | — |
| 2003-06-20 | $17.50 | $18.15 | 506,000 | — | — |
| 2003-06-19 | $17.39 | $18.03 | 387,800 | — | — |
| 2003-06-18 | $17.65 | $18.30 | 334,200 | — | — |
| 2003-06-17 | $17.75 | $18.41 | 272,400 | — | — |
| 2003-06-16 | $17.95 | $18.61 | 354,200 | — | — |
| 2003-06-13 | $17.87 | $18.53 | 388,200 | — | — |
| 2003-06-12 | $18.22 | $18.89 | 423,600 | — | — |
| 2003-06-11 | $18.28 | $18.95 | 151,800 | — | — |
| 2003-06-10 | $18.36 | $19.04 | 188,800 | — | — |
| 2003-06-09 | $18.22 | $18.89 | 309,200 | — | — |
| 2003-06-06 | $18.44 | $19.12 | 284,400 | — | — |
| 2003-06-05 | $18.59 | $19.28 | 282,600 | — | — |
| 2003-06-04 | $18.47 | $19.15 | 144,600 | — | — |
| 2003-06-03 | $18.42 | $19.11 | 192,400 | — | — |
| 2003-06-02 | $18.42 | $19.11 | 211,200 | — | — |
| 2003-05-30 | $18.36 | $19.03 | 165,200 | — | — |
| 2003-05-29 | $18.11 | $18.77 | 250,600 | — | — |
| 2003-05-28 | $18.17 | $18.84 | 170,000 | — | — |
| 2003-05-27 | $17.95 | $18.61 | 533,000 | — | — |
| 2003-05-23 | $17.81 | $18.47 | 198,400 | — | — |
| 2003-05-22 | $17.40 | $18.04 | 595,600 | — | — |
| 2003-05-21 | $17.41 | $18.05 | 174,000 | — | — |
| 2003-05-20 | $17.50 | $18.15 | 532,200 | — | — |
| 2003-05-19 | $17.50 | $18.15 | 284,400 | — | — |
| 2003-05-16 | $17.92 | $18.59 | 360,400 | — | — |
| 2003-05-15 | $18.24 | $18.91 | 427,000 | — | — |
| 2003-05-14 | $18.33 | $19.01 | 234,000 | — | — |
| 2003-05-13 | $18.31 | $18.98 | 209,600 | — | — |
| 2003-05-12 | $18.18 | $18.85 | 320,200 | — | — |
| 2003-05-09 | $18.25 | $18.93 | 444,600 | — | — |
| 2003-05-08 | $17.80 | $18.45 | 347,200 | — | — |
| 2003-05-07 | $17.96 | $18.62 | 485,000 | — | — |
| 2003-05-06 | $17.83 | $18.49 | 386,800 | — | — |
| 2003-05-05 | $17.52 | $18.17 | 368,800 | — | — |
| 2003-05-02 | $17.51 | $18.16 | 385,800 | — | — |
| 2003-05-01 | $17.10 | $17.73 | 544,800 | — | — |
| 2003-04-30 | $16.93 | $17.55 | 351,800 | — | — |
| 2003-04-29 | $16.68 | $17.30 | 527,200 | — | — |
| 2003-04-28 | $16.49 | $17.05 | 549,400 | — | — |
| 2003-04-25 | $16.71 | $17.27 | 88,400 | — | — |
| 2003-04-24 | $16.70 | $17.26 | 316,600 | — | — |
| 2003-04-23 | $16.67 | $17.23 | 505,000 | — | — |
| 2003-04-22 | $16.75 | $17.32 | 301,400 | — | — |
| 2003-04-21 | $16.36 | $16.91 | 505,800 | — | — |
| 2003-04-17 | $16.39 | $16.94 | 773,400 | — | — |
| 2003-04-16 | $15.44 | $15.96 | 242,000 | — | — |
| 2003-04-15 | $15.76 | $16.29 | 168,400 | — | — |
| 2003-04-14 | $15.69 | $16.22 | 222,800 | — | — |
| 2003-04-11 | $15.53 | $16.05 | 196,000 | — | — |
| 2003-04-10 | $15.60 | $16.12 | 421,000 | — | — |
| 2003-04-09 | $15.77 | $16.30 | 172,200 | — | — |
| 2003-04-08 | $16.08 | $16.62 | 231,800 | — | — |
| 2003-04-07 | $16.15 | $16.69 | 252,200 | — | — |
| 2003-04-04 | $16.03 | $16.57 | 993,200 | — | — |
| 2003-04-03 | $15.59 | $16.11 | 215,400 | — | — |
| 2003-04-02 | $15.80 | $16.33 | 286,000 | — | — |
| 2003-04-01 | $15.52 | $16.04 | 307,000 | — | — |
| 2003-03-31 | $15.43 | $15.95 | 191,600 | — | — |
| 2003-03-28 | $15.57 | $16.09 | 457,400 | — | — |
| 2003-03-27 | $15.33 | $15.85 | 373,000 | — | — |
| 2003-03-26 | $15.45 | $15.97 | 361,000 | — | — |
| 2003-03-25 | $15.57 | $16.09 | 261,600 | — | — |
| 2003-03-24 | $15.59 | $16.11 | 220,000 | — | — |
| 2003-03-21 | $16.13 | $16.67 | 459,600 | — | — |
| 2003-03-20 | $15.94 | $16.47 | 427,800 | — | — |
| 2003-03-19 | $15.54 | $16.06 | 463,400 | — | — |
| 2003-03-18 | $15.44 | $15.96 | 1,155,400 | — | — |
| 2003-03-17 | $14.88 | $15.38 | 2,601,400 | — | — |
| 2003-03-14 | $15.70 | $16.23 | 555,000 | — | — |
| 2003-03-13 | $16.11 | $16.65 | 252,000 | — | — |
| 2003-03-12 | $15.88 | $16.42 | 290,000 | — | — |
| 2003-03-11 | $16.20 | $16.75 | 432,400 | — | — |
| 2003-03-10 | $16.51 | $17.07 | 307,200 | — | — |
| 2003-03-07 | $16.96 | $17.53 | 333,200 | — | — |
| 2003-03-06 | $16.80 | $17.37 | 167,200 | — | — |
| 2003-03-05 | $16.90 | $17.47 | 268,600 | — | — |
| 2003-03-04 | $16.66 | $17.22 | 267,400 | — | — |
| 2003-03-03 | $16.83 | $17.40 | 324,000 | — | — |
| 2003-02-28 | $16.63 | $17.19 | 231,200 | — | — |
| 2003-02-27 | $16.33 | $16.88 | 283,600 | — | — |
| 2003-02-26 | $16.25 | $16.80 | 163,000 | — | — |
| 2003-02-25 | $16.49 | $17.05 | 428,000 | — | — |
| 2003-02-24 | $16.34 | $16.90 | 281,200 | — | — |
| 2003-02-21 | $16.82 | $17.39 | 206,600 | — | — |
| 2003-02-20 | $16.57 | $17.12 | 249,600 | — | — |
| 2003-02-19 | $16.53 | $17.08 | 232,600 | — | — |
| 2003-02-18 | $16.67 | $17.24 | 246,800 | — | — |
| 2003-02-14 | $16.67 | $17.23 | 234,800 | — | — |
| 2003-02-13 | $16.42 | $16.97 | 347,600 | — | — |
| 2003-02-12 | $16.13 | $16.67 | 390,600 | — | — |
| 2003-02-11 | $16.00 | $16.54 | 330,400 | — | — |
| 2003-02-10 | $16.24 | $16.79 | 455,800 | — | — |
| 2003-02-07 | $16.00 | $16.54 | 388,400 | — | — |
| 2003-02-06 | $16.46 | $17.01 | 689,000 | — | — |
| 2003-02-05 | $16.84 | $17.41 | 269,200 | — | — |
| 2003-02-04 | $16.88 | $17.44 | 307,400 | — | — |
| 2003-02-03 | $17.26 | $17.85 | 249,400 | — | — |
| 2003-01-31 | $17.48 | $18.07 | 315,800 | — | — |
| 2003-01-30 | $17.34 | $17.93 | 241,200 | — | — |
| 2003-01-29 | $17.40 | $17.99 | 281,400 | — | — |
| 2003-01-28 | $17.28 | $17.86 | 273,000 | — | — |
| 2003-01-27 | $17.10 | $17.68 | 423,800 | — | — |
| 2003-01-24 | $17.30 | $17.88 | 460,800 | — | — |
| 2003-01-23 | $17.75 | $18.34 | 3,487,000 | — | — |
| 2003-01-22 | $18.66 | $19.24 | 390,800 | — | — |
| 2003-01-21 | $18.83 | $19.41 | 519,600 | — | — |
| 2003-01-17 | $19.00 | $19.59 | 358,200 | — | — |
| 2003-01-16 | $18.93 | $19.52 | 510,000 | — | — |
| 2003-01-15 | $19.00 | $19.59 | 280,200 | — | — |
| 2003-01-14 | $18.90 | $19.49 | 403,200 | — | — |
| 2003-01-13 | $18.83 | $19.41 | 310,000 | — | — |
| 2003-01-10 | $18.57 | $19.15 | 220,200 | — | — |
| 2003-01-09 | $18.50 | $19.07 | 170,000 | — | — |
| 2003-01-08 | $18.25 | $18.82 | 588,600 | — | — |
| 2003-01-07 | $18.43 | $19.01 | 349,800 | — | — |
| 2003-01-06 | $18.11 | $18.67 | 268,000 | — | — |
| 2003-01-03 | $18.07 | $18.63 | 323,600 | — | — |
| 2003-01-02 | $18.40 | $18.97 | 499,000 | — | — |