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
- 1996-05-09 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 | $23.37 | $23.37 | 478,000 | — | — |
| 2003-12-30 | $24.18 | $24.18 | 323,500 | — | — |
| 2003-12-29 | $24.31 | $24.31 | 590,600 | — | — |
| 2003-12-26 | $23.35 | $23.35 | 146,100 | — | — |
| 2003-12-24 | $23.49 | $23.49 | 117,600 | — | — |
| 2003-12-23 | $23.33 | $23.33 | 219,200 | — | — |
| 2003-12-22 | $23.37 | $23.37 | 317,700 | — | — |
| 2003-12-19 | $22.70 | $22.70 | 176,500 | — | — |
| 2003-12-18 | $22.94 | $22.94 | 360,700 | — | — |
| 2003-12-17 | $22.21 | $22.21 | 285,900 | — | — |
| 2003-12-16 | $22.00 | $22.00 | 694,900 | — | — |
| 2003-12-15 | $22.63 | $22.63 | 594,600 | — | — |
| 2003-12-12 | $23.60 | $23.60 | 394,100 | — | — |
| 2003-12-11 | $23.60 | $23.60 | 569,700 | — | — |
| 2003-12-10 | $23.01 | $23.01 | 602,600 | — | — |
| 2003-12-09 | $22.76 | $22.76 | 610,400 | — | — |
| 2003-12-08 | $22.45 | $22.45 | 381,400 | — | — |
| 2003-12-05 | $21.97 | $21.97 | 196,700 | — | — |
| 2003-12-04 | $22.10 | $22.10 | 377,900 | — | — |
| 2003-12-03 | $21.78 | $21.78 | 866,700 | — | — |
| 2003-12-02 | $21.95 | $21.95 | 394,800 | — | — |
| 2003-12-01 | $21.95 | $21.95 | 648,000 | — | — |
| 2003-11-28 | $21.97 | $21.97 | 95,700 | — | — |
| 2003-11-26 | $21.65 | $21.65 | 435,600 | — | — |
| 2003-11-25 | $21.78 | $21.78 | 1,055,000 | — | — |
| 2003-11-24 | $22.45 | $22.45 | 502,100 | — | — |
| 2003-11-21 | $21.95 | $21.95 | 543,300 | — | — |
| 2003-11-20 | $21.48 | $21.48 | 395,600 | — | — |
| 2003-11-19 | $21.16 | $21.16 | 365,000 | — | — |
| 2003-11-18 | $21.06 | $21.06 | 329,200 | — | — |
| 2003-11-17 | $21.35 | $21.35 | 446,300 | — | — |
| 2003-11-14 | $21.53 | $21.53 | 439,900 | — | — |
| 2003-11-13 | $21.72 | $21.72 | 556,600 | — | — |
| 2003-11-12 | $21.27 | $21.27 | 488,900 | — | — |
| 2003-11-11 | $20.90 | $20.90 | 543,600 | — | — |
| 2003-11-10 | $21.28 | $21.28 | 818,200 | — | — |
| 2003-11-07 | $21.01 | $21.01 | 672,600 | — | — |
| 2003-11-06 | $20.34 | $20.34 | 376,800 | — | — |
| 2003-11-05 | $20.43 | $20.43 | 354,200 | — | — |
| 2003-11-04 | $20.28 | $20.28 | 514,400 | — | — |
| 2003-11-03 | $20.09 | $20.09 | 594,700 | — | — |
| 2003-10-31 | $19.90 | $19.90 | 481,100 | — | — |
| 2003-10-30 | $19.78 | $19.78 | 1,063,000 | — | — |
| 2003-10-29 | $19.90 | $19.90 | 1,549,900 | — | — |
| 2003-10-28 | $19.70 | $19.70 | 1,687,200 | — | — |
| 2003-10-27 | $18.28 | $18.28 | 982,100 | — | — |
| 2003-10-24 | $17.70 | $17.70 | 1,252,700 | — | — |
| 2003-10-23 | $17.49 | $17.49 | 2,327,400 | — | — |
| 2003-10-22 | $17.63 | $17.63 | 462,600 | — | — |
| 2003-10-21 | $17.96 | $17.96 | 461,700 | — | — |
| 2003-10-20 | $18.16 | $18.16 | 430,300 | — | — |
| 2003-10-17 | $18.05 | $18.05 | 767,600 | — | — |
| 2003-10-16 | $18.01 | $18.01 | 715,200 | — | — |
| 2003-10-15 | $18.03 | $18.03 | 1,005,100 | — | — |
| 2003-10-14 | $18.50 | $18.50 | 742,700 | — | — |
| 2003-10-13 | $18.66 | $18.66 | 548,600 | — | — |
| 2003-10-10 | $18.68 | $18.68 | 459,600 | — | — |
| 2003-10-09 | $18.56 | $18.56 | 976,500 | — | — |
| 2003-10-08 | $18.35 | $18.35 | 571,700 | — | — |
| 2003-10-07 | $18.44 | $18.44 | 961,300 | — | — |
| 2003-10-06 | $18.12 | $18.12 | 886,700 | — | — |
| 2003-10-03 | $18.24 | $18.24 | 879,100 | — | — |
| 2003-10-02 | $18.02 | $18.02 | 1,104,400 | — | — |
| 2003-10-01 | $17.78 | $17.78 | 943,500 | — | — |
| 2003-09-30 | $17.35 | $17.35 | 710,900 | — | — |
| 2003-09-29 | $17.28 | $17.28 | 1,153,100 | — | — |
| 2003-09-26 | $17.55 | $17.55 | 2,429,000 | — | — |
| 2003-09-25 | $18.22 | $18.22 | 991,400 | — | — |
| 2003-09-24 | $18.75 | $18.75 | 2,064,300 | — | — |
| 2003-09-23 | $18.74 | $18.74 | 4,954,800 | — | — |
| 2003-09-22 | $18.04 | $18.04 | 11,793,000 | — | — |
| 2003-09-19 | $23.06 | $23.06 | 954,000 | — | — |
| 2003-09-18 | $23.24 | $23.24 | 2,345,400 | — | — |
| 2003-09-17 | $23.57 | $23.57 | 662,800 | — | — |
| 2003-09-16 | $24.16 | $24.16 | 819,200 | — | — |
| 2003-09-15 | $23.70 | $23.70 | 986,400 | — | — |
| 2003-09-12 | $23.85 | $23.85 | 1,465,900 | — | — |
| 2003-09-11 | $24.91 | $24.91 | 1,322,600 | — | — |
| 2003-09-10 | $25.78 | $25.78 | 552,800 | — | — |
| 2003-09-09 | $26.32 | $26.32 | 671,600 | — | — |
| 2003-09-08 | $26.51 | $26.51 | 612,000 | — | — |
| 2003-09-05 | $25.92 | $25.92 | 474,900 | — | — |
| 2003-09-04 | $25.89 | $25.89 | 595,300 | — | — |
| 2003-09-03 | $25.45 | $25.45 | 755,600 | — | — |
| 2003-09-02 | $25.96 | $25.96 | 788,700 | — | — |
| 2003-08-29 | $25.00 | $25.00 | 548,800 | — | — |
| 2003-08-28 | $24.94 | $24.94 | 299,500 | — | — |
| 2003-08-27 | $24.78 | $24.78 | 778,700 | — | — |
| 2003-08-26 | $24.36 | $24.36 | 419,500 | — | — |
| 2003-08-25 | $24.19 | $24.19 | 484,000 | — | — |
| 2003-08-22 | $23.86 | $23.86 | 449,300 | — | — |
| 2003-08-21 | $24.18 | $24.18 | 442,300 | — | — |
| 2003-08-20 | $23.94 | $23.94 | 417,100 | — | — |
| 2003-08-19 | $24.16 | $24.16 | 595,500 | — | — |
| 2003-08-18 | $23.80 | $23.80 | 605,800 | — | — |
| 2003-08-15 | $24.10 | $24.10 | 296,000 | — | — |
| 2003-08-14 | $23.45 | $23.45 | 601,300 | — | — |
| 2003-08-13 | $23.71 | $23.71 | 425,600 | — | — |
| 2003-08-12 | $23.17 | $23.17 | 291,100 | — | — |
| 2003-08-11 | $22.83 | $22.83 | 498,900 | — | — |
| 2003-08-08 | $23.00 | $23.00 | 1,244,300 | — | — |
| 2003-08-07 | $23.05 | $23.05 | 2,300,300 | — | — |
| 2003-08-06 | $21.93 | $21.93 | 1,428,100 | — | — |
| 2003-08-05 | $20.87 | $20.87 | 1,430,900 | — | — |
| 2003-08-04 | $21.35 | $21.35 | 857,400 | — | — |
| 2003-08-01 | $22.10 | $22.10 | 1,117,300 | — | — |
| 2003-07-31 | $22.00 | $22.00 | 866,900 | — | — |
| 2003-07-30 | $22.30 | $22.30 | 1,269,100 | — | — |
| 2003-07-29 | $22.60 | $22.60 | 1,465,700 | — | — |
| 2003-07-28 | $21.71 | $21.71 | 1,494,400 | — | — |
| 2003-07-25 | $20.80 | $20.80 | 2,200,000 | — | — |
| 2003-07-24 | $21.65 | $21.65 | 5,980,400 | — | — |
| 2003-07-23 | $26.42 | $26.42 | 1,563,500 | — | — |
| 2003-07-22 | $26.10 | $26.10 | 699,400 | — | — |
| 2003-07-21 | $25.07 | $25.07 | 389,300 | — | — |
| 2003-07-18 | $25.46 | $25.46 | 735,700 | — | — |
| 2003-07-17 | $24.65 | $24.65 | 415,100 | — | — |
| 2003-07-16 | $25.30 | $25.30 | 555,900 | — | — |
| 2003-07-15 | $25.61 | $25.61 | 1,044,000 | — | — |
| 2003-07-14 | $25.05 | $25.05 | 732,200 | — | — |
| 2003-07-11 | $24.08 | $24.08 | 442,900 | — | — |
| 2003-07-10 | $23.45 | $23.45 | 659,800 | — | — |
| 2003-07-09 | $24.28 | $24.28 | 1,270,800 | — | — |
| 2003-07-08 | $23.65 | $23.65 | 785,200 | — | — |
| 2003-07-07 | $23.40 | $23.40 | 1,223,600 | — | — |
| 2003-07-03 | $23.88 | $23.88 | 343,400 | — | — |
| 2003-07-02 | $24.00 | $24.00 | 787,300 | — | — |
| 2003-07-01 | $24.24 | $24.24 | 800,400 | — | — |
| 2003-06-30 | $24.97 | $24.97 | 537,500 | — | — |
| 2003-06-27 | $24.90 | $24.90 | 293,300 | — | — |
| 2003-06-26 | $24.83 | $24.83 | 356,400 | — | — |
| 2003-06-25 | $24.70 | $24.70 | 541,400 | — | — |
| 2003-06-24 | $24.93 | $24.93 | 579,700 | — | — |
| 2003-06-23 | $25.57 | $25.57 | 703,300 | — | — |
| 2003-06-20 | $25.23 | $25.23 | 835,000 | — | — |
| 2003-06-19 | $25.82 | $25.82 | 943,000 | — | — |
| 2003-06-18 | $26.65 | $26.65 | 846,800 | — | — |
| 2003-06-17 | $25.80 | $25.80 | 631,300 | — | — |
| 2003-06-16 | $25.59 | $25.59 | 567,200 | — | — |
| 2003-06-13 | $25.25 | $25.25 | 850,000 | — | — |
| 2003-06-12 | $25.58 | $25.58 | 965,600 | — | — |
| 2003-06-11 | $25.35 | $25.35 | 1,073,700 | — | — |
| 2003-06-10 | $24.61 | $24.61 | 865,400 | — | — |
| 2003-06-09 | $24.47 | $24.47 | 1,665,600 | — | — |
| 2003-06-06 | $23.80 | $23.80 | 1,547,900 | — | — |
| 2003-06-05 | $23.66 | $23.66 | 1,153,800 | — | — |
| 2003-06-04 | $23.45 | $23.45 | 1,393,800 | — | — |
| 2003-06-03 | $24.12 | $24.12 | 2,050,800 | — | — |
| 2003-06-02 | $23.45 | $23.45 | 3,283,200 | — | — |
| 2003-05-30 | $24.47 | $24.47 | 4,009,350 | — | — |
| 2003-05-29 | $25.47 | $25.47 | 3,407,100 | — | — |
| 2003-05-28 | $27.23 | $27.23 | 1,023,450 | — | — |
| 2003-05-27 | $28.27 | $28.27 | 507,000 | — | — |
| 2003-05-23 | $28.01 | $28.01 | 581,250 | — | — |
| 2003-05-22 | $27.60 | $27.60 | 1,053,750 | — | — |
| 2003-05-21 | $27.10 | $27.10 | 1,108,350 | — | — |
| 2003-05-20 | $26.63 | $26.63 | 1,072,800 | — | — |
| 2003-05-19 | $26.73 | $26.73 | 813,450 | — | — |
| 2003-05-16 | $26.67 | $26.67 | 988,050 | — | — |
| 2003-05-15 | $27.67 | $27.67 | 1,529,400 | — | — |
| 2003-05-14 | $27.11 | $27.11 | 1,479,750 | — | — |
| 2003-05-13 | $26.60 | $26.60 | 4,620,150 | — | — |
| 2003-05-12 | $27.71 | $27.71 | 1,737,000 | — | — |
| 2003-05-09 | $28.92 | $28.92 | 1,019,850 | — | — |
| 2003-05-08 | $28.35 | $28.35 | 1,578,750 | — | — |
| 2003-05-07 | $29.80 | $29.80 | 577,950 | — | — |
| 2003-05-06 | $30.63 | $30.63 | 461,250 | — | — |
| 2003-05-05 | $31.29 | $31.29 | 391,950 | — | — |
| 2003-05-02 | $31.05 | $31.05 | 413,550 | — | — |
| 2003-05-01 | $30.54 | $30.54 | 543,000 | — | — |
| 2003-04-30 | $30.17 | $30.17 | 634,050 | — | — |
| 2003-04-29 | $30.10 | $30.10 | 464,850 | — | — |
| 2003-04-28 | $30.60 | $30.60 | 542,700 | — | — |
| 2003-04-25 | $30.29 | $30.29 | 610,950 | — | — |
| 2003-04-24 | $30.22 | $30.22 | 2,576,100 | — | — |
| 2003-04-23 | $31.36 | $31.36 | 846,900 | — | — |
| 2003-04-22 | $30.00 | $30.00 | 1,365,150 | — | — |
| 2003-04-21 | $31.43 | $31.43 | 248,550 | — | — |
| 2003-04-17 | $31.71 | $31.71 | 300,750 | — | — |
| 2003-04-16 | $31.39 | $31.39 | 352,200 | — | — |
| 2003-04-15 | $31.39 | $31.39 | 479,100 | — | — |
| 2003-04-14 | $30.83 | $30.83 | 569,850 | — | — |
| 2003-04-11 | $30.39 | $30.39 | 205,500 | — | — |
| 2003-04-10 | $30.49 | $30.49 | 280,200 | — | — |
| 2003-04-09 | $30.54 | $30.54 | 425,400 | — | — |
| 2003-04-08 | $30.77 | $30.77 | 654,150 | — | — |
| 2003-04-07 | $31.61 | $31.61 | 485,100 | — | — |
| 2003-04-04 | $31.20 | $31.20 | 309,600 | — | — |
| 2003-04-03 | $31.40 | $31.40 | 408,900 | — | — |
| 2003-04-02 | $31.82 | $31.82 | 506,100 | — | — |
| 2003-04-01 | $30.91 | $30.91 | 481,200 | — | — |
| 2003-03-31 | $30.81 | $30.81 | 391,950 | — | — |
| 2003-03-28 | $30.56 | $30.56 | 315,000 | — | — |
| 2003-03-27 | $30.42 | $30.42 | 220,200 | — | — |
| 2003-03-26 | $30.13 | $30.13 | 354,450 | — | — |
| 2003-03-25 | $30.18 | $30.18 | 447,450 | — | — |
| 2003-03-24 | $29.93 | $29.93 | 425,700 | — | — |
| 2003-03-21 | $29.81 | $29.81 | 625,500 | — | — |
| 2003-03-20 | $29.35 | $29.35 | 308,850 | — | — |
| 2003-03-19 | $29.33 | $29.33 | 378,300 | — | — |
| 2003-03-18 | $29.38 | $29.38 | 405,150 | — | — |
| 2003-03-17 | $29.55 | $29.55 | 448,650 | — | — |
| 2003-03-14 | $28.30 | $28.30 | 813,450 | — | — |
| 2003-03-13 | $29.03 | $29.03 | 310,200 | — | — |
| 2003-03-12 | $28.92 | $28.92 | 248,100 | — | — |
| 2003-03-11 | $29.15 | $29.15 | 344,850 | — | — |
| 2003-03-10 | $29.30 | $29.30 | 304,950 | — | — |
| 2003-03-07 | $29.33 | $29.33 | 332,400 | — | — |
| 2003-03-06 | $29.11 | $29.11 | 253,350 | — | — |
| 2003-03-05 | $29.09 | $29.09 | 401,250 | — | — |
| 2003-03-04 | $28.67 | $28.67 | 194,250 | — | — |
| 2003-03-03 | $28.70 | $28.70 | 474,000 | — | — |
| 2003-02-28 | $28.67 | $28.67 | 350,100 | — | — |
| 2003-02-27 | $29.05 | $29.05 | 337,200 | — | — |
| 2003-02-26 | $29.08 | $29.08 | 423,150 | — | — |
| 2003-02-25 | $29.53 | $29.53 | 622,650 | — | — |
| 2003-02-24 | $28.62 | $28.62 | 566,100 | — | — |
| 2003-02-21 | $28.69 | $28.69 | 424,200 | — | — |
| 2003-02-20 | $28.51 | $28.51 | 471,600 | — | — |
| 2003-02-19 | $27.79 | $27.79 | 252,450 | — | — |
| 2003-02-18 | $27.87 | $27.87 | 343,350 | — | — |
| 2003-02-14 | $27.73 | $27.73 | 366,000 | — | — |
| 2003-02-13 | $27.15 | $27.15 | 365,700 | — | — |
| 2003-02-12 | $27.34 | $27.34 | 282,600 | — | — |
| 2003-02-11 | $27.41 | $27.41 | 500,250 | — | — |
| 2003-02-10 | $27.65 | $27.65 | 526,950 | — | — |
| 2003-02-07 | $27.57 | $27.57 | 1,924,050 | — | — |
| 2003-02-06 | $26.80 | $26.80 | 1,268,850 | — | — |
| 2003-02-05 | $27.10 | $27.10 | 236,550 | — | — |
| 2003-02-04 | $27.31 | $27.31 | 262,350 | — | — |
| 2003-02-03 | $27.05 | $27.05 | 360,000 | — | — |
| 2003-01-31 | $27.43 | $27.43 | 532,500 | — | — |
| 2003-01-30 | $25.91 | $25.91 | 502,350 | — | — |
| 2003-01-29 | $26.15 | $26.15 | 713,550 | — | — |
| 2003-01-28 | $27.00 | $27.00 | 242,400 | — | — |
| 2003-01-27 | $27.14 | $27.14 | 166,350 | — | — |
| 2003-01-24 | $26.92 | $26.92 | 245,700 | — | — |
| 2003-01-23 | $27.87 | $27.87 | 279,450 | — | — |
| 2003-01-22 | $27.33 | $27.33 | 337,200 | — | — |
| 2003-01-21 | $27.70 | $27.70 | 222,000 | — | — |
| 2003-01-17 | $28.04 | $28.04 | 353,250 | — | — |
| 2003-01-16 | $28.22 | $28.22 | 519,450 | — | — |
| 2003-01-15 | $28.83 | $28.83 | 361,800 | — | — |
| 2003-01-14 | $27.92 | $27.92 | 240,600 | — | — |
| 2003-01-13 | $28.68 | $28.68 | 385,650 | — | — |
| 2003-01-10 | $28.07 | $28.07 | 189,000 | — | — |
| 2003-01-09 | $28.03 | $28.03 | 257,250 | — | — |
| 2003-01-08 | $27.43 | $27.43 | 257,100 | — | — |
| 2003-01-07 | $28.05 | $28.05 | 317,250 | — | — |
| 2003-01-06 | $28.01 | $28.01 | 319,350 | — | — |
| 2003-01-03 | $27.27 | $27.27 | 311,100 | — | — |
| 2003-01-02 | $27.35 | $27.35 | 402,600 | — | — |