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
- 1996-06-28 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 | $25.47 | $26.12 | 281,100 | — | — |
| 2003-12-30 | $25.37 | $26.01 | 396,600 | — | — |
| 2003-12-29 | $25.33 | $25.98 | 477,300 | — | — |
| 2003-12-26 | $24.96 | $25.60 | 145,650 | — | — |
| 2003-12-24 | $24.99 | $25.62 | 235,500 | — | — |
| 2003-12-23 | $25.20 | $25.84 | 520,050 | — | — |
| 2003-12-22 | $24.81 | $25.45 | 690,300 | — | — |
| 2003-12-19 | $25.17 | $25.82 | 957,750 | — | — |
| 2003-12-18 | $25.22 | $25.86 | 2,249,100 | — | — |
| 2003-12-17 | $24.59 | $25.21 | 2,187,000 | — | — |
| 2003-12-16 | $26.40 | $27.07 | 1,326,300 | — | — |
| 2003-12-15 | $27.13 | $27.83 | 530,550 | — | — |
| 2003-12-12 | $27.67 | $28.37 | 372,000 | — | — |
| 2003-12-11 | $27.11 | $27.80 | 1,047,000 | — | — |
| 2003-12-10 | $25.65 | $26.30 | 722,100 | — | — |
| 2003-12-09 | $25.69 | $26.34 | 498,150 | — | — |
| 2003-12-08 | $26.17 | $26.84 | 1,174,650 | — | — |
| 2003-12-05 | $27.19 | $27.88 | 518,850 | — | — |
| 2003-12-04 | $27.67 | $28.37 | 340,200 | — | — |
| 2003-12-03 | $28.00 | $28.71 | 318,450 | — | — |
| 2003-12-02 | $28.16 | $28.88 | 262,800 | — | — |
| 2003-12-01 | $28.15 | $28.87 | 505,950 | — | — |
| 2003-11-28 | $27.63 | $28.34 | 301,500 | — | — |
| 2003-11-26 | $27.38 | $28.08 | 908,700 | — | — |
| 2003-11-25 | $27.73 | $28.44 | 331,950 | — | — |
| 2003-11-24 | $27.27 | $27.93 | 827,100 | — | — |
| 2003-11-21 | $26.95 | $27.60 | 1,545,750 | — | — |
| 2003-11-20 | $27.67 | $28.33 | 313,650 | — | — |
| 2003-11-19 | $27.39 | $28.05 | 796,650 | — | — |
| 2003-11-18 | $27.87 | $28.54 | 464,400 | — | — |
| 2003-11-17 | $28.02 | $28.69 | 985,950 | — | — |
| 2003-11-14 | $29.03 | $29.72 | 358,050 | — | — |
| 2003-11-13 | $30.07 | $30.79 | 150,900 | — | — |
| 2003-11-12 | $30.45 | $31.18 | 358,950 | — | — |
| 2003-11-11 | $29.47 | $30.18 | 169,650 | — | — |
| 2003-11-10 | $29.77 | $30.48 | 282,300 | — | — |
| 2003-11-07 | $29.97 | $30.69 | 320,850 | — | — |
| 2003-11-06 | $29.61 | $30.32 | 416,550 | — | — |
| 2003-11-05 | $29.43 | $30.14 | 266,400 | — | — |
| 2003-11-04 | $28.88 | $29.57 | 403,050 | — | — |
| 2003-11-03 | $28.72 | $29.41 | 338,400 | — | — |
| 2003-10-31 | $29.09 | $29.79 | 259,200 | — | — |
| 2003-10-30 | $29.27 | $29.98 | 219,150 | — | — |
| 2003-10-29 | $29.26 | $29.96 | 154,050 | — | — |
| 2003-10-28 | $29.17 | $29.87 | 205,050 | — | — |
| 2003-10-27 | $28.83 | $29.53 | 208,500 | — | — |
| 2003-10-24 | $28.62 | $29.31 | 333,450 | — | — |
| 2003-10-23 | $29.05 | $29.75 | 308,700 | — | — |
| 2003-10-22 | $29.37 | $30.07 | 342,300 | — | — |
| 2003-10-21 | $29.65 | $30.37 | 234,750 | — | — |
| 2003-10-20 | $29.93 | $30.65 | 492,450 | — | — |
| 2003-10-17 | $29.10 | $29.80 | 542,250 | — | — |
| 2003-10-16 | $30.58 | $31.31 | 402,750 | — | — |
| 2003-10-15 | $30.23 | $30.95 | 626,700 | — | — |
| 2003-10-14 | $30.07 | $30.79 | 1,486,650 | — | — |
| 2003-10-13 | $30.93 | $31.68 | 269,400 | — | — |
| 2003-10-10 | $30.92 | $31.66 | 288,900 | — | — |
| 2003-10-09 | $30.87 | $31.61 | 380,700 | — | — |
| 2003-10-08 | $31.04 | $31.79 | 273,300 | — | — |
| 2003-10-07 | $31.21 | $31.96 | 423,300 | — | — |
| 2003-10-06 | $31.36 | $32.11 | 550,950 | — | — |
| 2003-10-03 | $31.43 | $32.19 | 344,700 | — | — |
| 2003-10-02 | $30.91 | $31.65 | 300,150 | — | — |
| 2003-10-01 | $30.67 | $31.41 | 433,500 | — | — |
| 2003-09-30 | $29.57 | $30.28 | 426,300 | — | — |
| 2003-09-29 | $29.48 | $30.19 | 477,450 | — | — |
| 2003-09-26 | $29.17 | $29.87 | 303,150 | — | — |
| 2003-09-25 | $30.22 | $30.95 | 450,450 | — | — |
| 2003-09-24 | $30.29 | $31.02 | 604,200 | — | — |
| 2003-09-23 | $30.42 | $31.15 | 702,150 | — | — |
| 2003-09-22 | $30.74 | $31.48 | 610,200 | — | — |
| 2003-09-19 | $31.05 | $31.79 | 666,300 | — | — |
| 2003-09-18 | $31.28 | $32.03 | 1,347,300 | — | — |
| 2003-09-17 | $31.32 | $32.07 | 2,335,200 | — | — |
| 2003-09-16 | $33.47 | $34.27 | 858,000 | — | — |
| 2003-09-15 | $33.99 | $34.80 | 678,900 | — | — |
| 2003-09-12 | $33.13 | $33.93 | 530,550 | — | — |
| 2003-09-11 | $33.07 | $33.86 | 369,000 | — | — |
| 2003-09-10 | $32.73 | $33.52 | 418,950 | — | — |
| 2003-09-09 | $33.05 | $33.84 | 434,250 | — | — |
| 2003-09-08 | $33.06 | $33.85 | 359,850 | — | — |
| 2003-09-05 | $33.27 | $34.07 | 340,350 | — | — |
| 2003-09-04 | $33.79 | $34.60 | 774,000 | — | — |
| 2003-09-03 | $34.63 | $35.47 | 757,500 | — | — |
| 2003-09-02 | $33.72 | $34.53 | 638,400 | — | — |
| 2003-08-29 | $32.37 | $33.14 | 226,050 | — | — |
| 2003-08-28 | $32.33 | $33.10 | 328,800 | — | — |
| 2003-08-27 | $32.09 | $32.86 | 261,600 | — | — |
| 2003-08-26 | $32.20 | $32.93 | 421,650 | — | — |
| 2003-08-25 | $32.29 | $33.03 | 294,750 | — | — |
| 2003-08-22 | $32.50 | $33.24 | 243,000 | — | — |
| 2003-08-21 | $32.37 | $33.10 | 460,200 | — | — |
| 2003-08-20 | $32.14 | $32.87 | 673,350 | — | — |
| 2003-08-19 | $32.40 | $33.14 | 468,600 | — | — |
| 2003-08-18 | $32.00 | $32.73 | 351,150 | — | — |
| 2003-08-15 | $31.22 | $31.93 | 43,500 | — | — |
| 2003-08-14 | $30.82 | $31.52 | 245,400 | — | — |
| 2003-08-13 | $30.50 | $31.19 | 169,500 | — | — |
| 2003-08-12 | $30.25 | $30.93 | 199,950 | — | — |
| 2003-08-11 | $30.03 | $30.72 | 239,550 | — | — |
| 2003-08-08 | $29.33 | $30.00 | 231,000 | — | — |
| 2003-08-07 | $29.35 | $30.01 | 447,450 | — | — |
| 2003-08-06 | $29.86 | $30.54 | 474,000 | — | — |
| 2003-08-05 | $30.69 | $31.39 | 448,650 | — | — |
| 2003-08-04 | $30.54 | $31.23 | 463,800 | — | — |
| 2003-08-01 | $30.75 | $31.45 | 376,350 | — | — |
| 2003-07-31 | $30.67 | $31.36 | 297,450 | — | — |
| 2003-07-30 | $30.27 | $30.96 | 363,600 | — | — |
| 2003-07-29 | $30.43 | $31.12 | 559,650 | — | — |
| 2003-07-28 | $30.17 | $30.86 | 333,750 | — | — |
| 2003-07-25 | $29.33 | $30.00 | 382,350 | — | — |
| 2003-07-24 | $28.93 | $29.59 | 370,500 | — | — |
| 2003-07-23 | $29.25 | $29.92 | 623,250 | — | — |
| 2003-07-22 | $29.50 | $30.17 | 2,520,300 | — | — |
| 2003-07-21 | $30.40 | $31.09 | 293,250 | — | — |
| 2003-07-18 | $30.75 | $31.45 | 495,000 | — | — |
| 2003-07-17 | $30.17 | $30.86 | 964,350 | — | — |
| 2003-07-16 | $31.35 | $32.07 | 735,300 | — | — |
| 2003-07-15 | $31.88 | $32.61 | 474,450 | — | — |
| 2003-07-14 | $31.74 | $32.46 | 594,600 | — | — |
| 2003-07-11 | $31.29 | $32.01 | 308,700 | — | — |
| 2003-07-10 | $31.00 | $31.71 | 401,550 | — | — |
| 2003-07-09 | $31.58 | $32.30 | 464,100 | — | — |
| 2003-07-08 | $31.87 | $32.60 | 564,750 | — | — |
| 2003-07-07 | $31.14 | $31.85 | 542,250 | — | — |
| 2003-07-03 | $30.01 | $30.70 | 255,300 | — | — |
| 2003-07-02 | $30.25 | $30.94 | 584,700 | — | — |
| 2003-07-01 | $29.99 | $30.67 | 689,250 | — | — |
| 2003-06-30 | $29.37 | $30.03 | 1,394,250 | — | — |
| 2003-06-27 | $28.59 | $29.24 | 695,250 | — | — |
| 2003-06-26 | $28.69 | $29.35 | 621,000 | — | — |
| 2003-06-25 | $27.76 | $28.39 | 395,250 | — | — |
| 2003-06-24 | $27.87 | $28.50 | 564,150 | — | — |
| 2003-06-23 | $27.79 | $28.43 | 453,900 | — | — |
| 2003-06-20 | $28.00 | $28.64 | 947,550 | — | — |
| 2003-06-19 | $27.96 | $28.60 | 817,950 | — | — |
| 2003-06-18 | $28.39 | $29.03 | 1,297,650 | — | — |
| 2003-06-17 | $26.93 | $27.54 | 2,132,700 | — | — |
| 2003-06-16 | $25.22 | $25.79 | 694,650 | — | — |
| 2003-06-13 | $24.37 | $24.93 | 373,050 | — | — |
| 2003-06-12 | $24.85 | $25.41 | 1,032,450 | — | — |
| 2003-06-11 | $24.59 | $25.15 | 1,815,000 | — | — |
| 2003-06-10 | $26.31 | $26.91 | 224,100 | — | — |
| 2003-06-09 | $26.32 | $26.92 | 345,750 | — | — |
| 2003-06-06 | $26.60 | $27.21 | 766,650 | — | — |
| 2003-06-05 | $27.27 | $27.89 | 377,700 | — | — |
| 2003-06-04 | $27.24 | $27.86 | 380,550 | — | — |
| 2003-06-03 | $26.28 | $26.88 | 408,150 | — | — |
| 2003-06-02 | $26.25 | $26.85 | 871,050 | — | — |
| 2003-05-30 | $25.67 | $26.25 | 645,750 | — | — |
| 2003-05-29 | $25.27 | $25.84 | 679,200 | — | — |
| 2003-05-28 | $24.90 | $25.47 | 565,650 | — | — |
| 2003-05-27 | $24.81 | $25.34 | 406,050 | — | — |
| 2003-05-23 | $23.99 | $24.49 | 167,250 | — | — |
| 2003-05-22 | $24.18 | $24.69 | 323,400 | — | — |
| 2003-05-21 | $23.57 | $24.07 | 404,550 | — | — |
| 2003-05-20 | $23.75 | $24.25 | 387,750 | — | — |
| 2003-05-19 | $23.77 | $24.27 | 489,600 | — | — |
| 2003-05-16 | $24.38 | $24.89 | 438,450 | — | — |
| 2003-05-15 | $25.18 | $25.71 | 825,450 | — | — |
| 2003-05-14 | $24.67 | $25.19 | 631,950 | — | — |
| 2003-05-13 | $23.99 | $24.50 | 388,650 | — | — |
| 2003-05-12 | $24.17 | $24.68 | 274,350 | — | — |
| 2003-05-09 | $23.93 | $24.43 | 254,550 | — | — |
| 2003-05-08 | $23.72 | $24.22 | 288,750 | — | — |
| 2003-05-07 | $23.70 | $24.20 | 238,350 | — | — |
| 2003-05-06 | $23.81 | $24.32 | 208,500 | — | — |
| 2003-05-05 | $23.68 | $24.18 | 306,750 | — | — |
| 2003-05-02 | $23.77 | $24.28 | 418,650 | — | — |
| 2003-05-01 | $22.98 | $23.47 | 563,250 | — | — |
| 2003-04-30 | $23.20 | $23.69 | 497,250 | — | — |
| 2003-04-29 | $23.31 | $23.81 | 589,350 | — | — |
| 2003-04-28 | $23.23 | $23.72 | 387,450 | — | — |
| 2003-04-25 | $22.71 | $23.19 | 529,950 | — | — |
| 2003-04-24 | $23.02 | $23.51 | 358,200 | — | — |
| 2003-04-23 | $23.17 | $23.66 | 415,650 | — | — |
| 2003-04-22 | $23.19 | $23.68 | 880,950 | — | — |
| 2003-04-21 | $22.87 | $23.35 | 681,900 | — | — |
| 2003-04-17 | $23.05 | $23.54 | 399,150 | — | — |
| 2003-04-16 | $22.75 | $23.23 | 554,700 | — | — |
| 2003-04-15 | $22.71 | $23.19 | 614,700 | — | — |
| 2003-04-14 | $21.97 | $22.43 | 232,950 | — | — |
| 2003-04-11 | $21.85 | $22.31 | 395,400 | — | — |
| 2003-04-10 | $21.91 | $22.37 | 577,950 | — | — |
| 2003-04-09 | $21.29 | $21.74 | 265,650 | — | — |
| 2003-04-08 | $22.03 | $22.49 | 347,850 | — | — |
| 2003-04-07 | $22.06 | $22.53 | 686,400 | — | — |
| 2003-04-04 | $22.33 | $22.80 | 476,250 | — | — |
| 2003-04-03 | $22.53 | $23.01 | 502,650 | — | — |
| 2003-04-02 | $22.33 | $22.80 | 465,900 | — | — |
| 2003-04-01 | $21.19 | $21.63 | 478,800 | — | — |
| 2003-03-31 | $21.63 | $22.09 | 514,050 | — | — |
| 2003-03-28 | $21.39 | $21.84 | 309,600 | — | — |
| 2003-03-27 | $21.33 | $21.78 | 358,350 | — | — |
| 2003-03-26 | $21.33 | $21.78 | 297,000 | — | — |
| 2003-03-25 | $21.18 | $21.63 | 361,800 | — | — |
| 2003-03-24 | $20.87 | $21.31 | 871,500 | — | — |
| 2003-03-21 | $21.90 | $22.36 | 832,200 | — | — |
| 2003-03-20 | $21.25 | $21.70 | 1,213,500 | — | — |
| 2003-03-19 | $20.48 | $20.91 | 2,700,600 | — | — |
| 2003-03-18 | $18.72 | $19.12 | 754,500 | — | — |
| 2003-03-17 | $18.07 | $18.45 | 648,450 | — | — |
| 2003-03-14 | $16.77 | $17.12 | 574,950 | — | — |
| 2003-03-13 | $16.71 | $17.07 | 369,000 | — | — |
| 2003-03-12 | $16.47 | $16.81 | 344,100 | — | — |
| 2003-03-11 | $16.47 | $16.82 | 335,850 | — | — |
| 2003-03-10 | $16.30 | $16.64 | 353,850 | — | — |
| 2003-03-07 | $16.78 | $17.13 | 447,750 | — | — |
| 2003-03-06 | $16.73 | $17.09 | 427,500 | — | — |
| 2003-03-05 | $16.59 | $16.94 | 191,550 | — | — |
| 2003-03-04 | $16.50 | $16.85 | 222,300 | — | — |
| 2003-03-03 | $16.70 | $17.05 | 349,200 | — | — |
| 2003-02-28 | $17.06 | $17.42 | 451,800 | — | — |
| 2003-02-27 | $16.67 | $17.02 | 130,650 | — | — |
| 2003-02-26 | $16.70 | $17.05 | 352,950 | — | — |
| 2003-02-25 | $17.03 | $17.36 | 517,050 | — | — |
| 2003-02-24 | $16.71 | $17.03 | 533,400 | — | — |
| 2003-02-21 | $17.45 | $17.78 | 139,200 | — | — |
| 2003-02-20 | $17.07 | $17.39 | 260,400 | — | — |
| 2003-02-19 | $17.12 | $17.45 | 477,000 | — | — |
| 2003-02-18 | $17.26 | $17.59 | 458,850 | — | — |
| 2003-02-14 | $17.13 | $17.46 | 300,000 | — | — |
| 2003-02-13 | $16.90 | $17.22 | 545,850 | — | — |
| 2003-02-12 | $16.33 | $16.65 | 341,400 | — | — |
| 2003-02-11 | $16.75 | $17.07 | 471,750 | — | — |
| 2003-02-10 | $16.75 | $17.07 | 948,300 | — | — |
| 2003-02-07 | $16.85 | $17.18 | 443,400 | — | — |
| 2003-02-06 | $17.53 | $17.87 | 255,600 | — | — |
| 2003-02-05 | $17.55 | $17.89 | 222,150 | — | — |
| 2003-02-04 | $17.78 | $18.12 | 249,600 | — | — |
| 2003-02-03 | $17.75 | $18.09 | 211,950 | — | — |
| 2003-01-31 | $18.13 | $18.47 | 287,400 | — | — |
| 2003-01-30 | $17.50 | $17.83 | 375,300 | — | — |
| 2003-01-29 | $18.37 | $18.72 | 418,350 | — | — |
| 2003-01-28 | $17.96 | $18.30 | 407,100 | — | — |
| 2003-01-27 | $17.90 | $18.24 | 330,600 | — | — |
| 2003-01-24 | $17.90 | $18.24 | 274,350 | — | — |
| 2003-01-23 | $18.45 | $18.80 | 344,250 | — | — |
| 2003-01-22 | $18.23 | $18.57 | 477,600 | — | — |
| 2003-01-21 | $18.48 | $18.83 | 214,800 | — | — |
| 2003-01-17 | $18.69 | $19.04 | 464,850 | — | — |
| 2003-01-16 | $19.08 | $19.44 | 222,150 | — | — |
| 2003-01-15 | $19.33 | $19.70 | 245,250 | — | — |
| 2003-01-14 | $19.86 | $20.24 | 286,200 | — | — |
| 2003-01-13 | $19.61 | $19.98 | 410,700 | — | — |
| 2003-01-10 | $19.47 | $19.84 | 217,350 | — | — |
| 2003-01-09 | $19.55 | $19.92 | 452,250 | — | — |
| 2003-01-08 | $19.35 | $19.72 | 439,650 | — | — |
| 2003-01-07 | $19.45 | $19.83 | 368,250 | — | — |
| 2003-01-06 | $19.48 | $19.85 | 304,500 | — | — |
| 2003-01-03 | $18.99 | $19.35 | 208,350 | — | — |
| 2003-01-02 | $19.27 | $19.63 | 454,200 | — | — |