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
- 1999-06-25 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 | $28.23 | $31.52 | 27,400 | — | — |
| 2003-12-30 | $28.61 | $31.95 | 10,500 | — | — |
| 2003-12-29 | $27.50 | $30.71 | 7,500 | — | — |
| 2003-12-26 | $27.00 | $30.15 | 1,500 | — | — |
| 2003-12-24 | $26.67 | $29.78 | 1,800 | — | — |
| 2003-12-23 | $26.90 | $30.04 | 7,700 | — | — |
| 2003-12-22 | $26.90 | $30.04 | 4,600 | — | — |
| 2003-12-19 | $26.45 | $29.54 | 9,200 | — | — |
| 2003-12-18 | $26.49 | $29.58 | 5,900 | — | — |
| 2003-12-17 | $26.14 | $29.19 | 2,600 | — | — |
| 2003-12-16 | $25.69 | $28.69 | 3,200 | — | — |
| 2003-12-15 | $25.06 | $27.98 | 6,600 | — | — |
| 2003-12-12 | $26.55 | $29.47 | 3,500 | — | — |
| 2003-12-11 | $26.00 | $28.86 | 12,300 | — | — |
| 2003-12-10 | $25.23 | $28.00 | 25,400 | — | — |
| 2003-12-09 | $25.37 | $28.16 | 4,200 | — | — |
| 2003-12-08 | $26.35 | $29.25 | 9,300 | — | — |
| 2003-12-05 | $25.20 | $27.97 | 28,100 | — | — |
| 2003-12-04 | $25.75 | $28.58 | 8,400 | — | — |
| 2003-12-03 | $25.00 | $27.75 | 11,700 | — | — |
| 2003-12-02 | $25.80 | $28.64 | 11,500 | — | — |
| 2003-12-01 | $25.79 | $28.63 | 12,900 | — | — |
| 2003-11-28 | $26.25 | $29.14 | 1,900 | — | — |
| 2003-11-26 | $26.74 | $29.68 | 3,700 | — | — |
| 2003-11-25 | $26.50 | $29.41 | 3,400 | — | — |
| 2003-11-24 | $27.00 | $29.97 | 10,900 | — | — |
| 2003-11-21 | $26.50 | $29.41 | 3,100 | — | — |
| 2003-11-20 | $25.66 | $28.48 | 4,100 | — | — |
| 2003-11-19 | $27.25 | $30.25 | 6,200 | — | — |
| 2003-11-18 | $25.66 | $28.48 | 6,700 | — | — |
| 2003-11-17 | $26.46 | $29.37 | 5,500 | — | — |
| 2003-11-14 | $26.90 | $29.86 | 10,700 | — | — |
| 2003-11-13 | $27.30 | $30.30 | 2,900 | — | — |
| 2003-11-12 | $27.45 | $30.47 | 3,100 | — | — |
| 2003-11-11 | $26.08 | $28.95 | 2,200 | — | — |
| 2003-11-10 | $26.20 | $29.08 | 4,000 | — | — |
| 2003-11-07 | $26.21 | $29.09 | 3,000 | — | — |
| 2003-11-06 | $26.57 | $29.49 | 9,400 | — | — |
| 2003-11-05 | $26.39 | $29.29 | 6,900 | — | — |
| 2003-11-04 | $26.52 | $29.44 | 15,000 | — | — |
| 2003-11-03 | $26.23 | $29.11 | 4,800 | — | — |
| 2003-10-31 | $25.00 | $27.75 | 4,800 | — | — |
| 2003-10-30 | $24.94 | $27.68 | 22,400 | — | — |
| 2003-10-29 | $25.03 | $27.78 | 12,500 | — | — |
| 2003-10-28 | $24.60 | $27.30 | 8,900 | — | — |
| 2003-10-27 | $24.23 | $26.89 | 7,300 | — | — |
| 2003-10-24 | $23.46 | $26.04 | 8,200 | — | — |
| 2003-10-23 | $23.52 | $26.11 | 5,600 | — | — |
| 2003-10-22 | $23.54 | $26.13 | 9,400 | — | — |
| 2003-10-21 | $24.25 | $26.92 | 11,200 | — | — |
| 2003-10-20 | $24.40 | $27.08 | 3,200 | — | — |
| 2003-10-17 | $24.16 | $26.82 | 9,500 | — | — |
| 2003-10-16 | $24.87 | $27.60 | 14,900 | — | — |
| 2003-10-15 | $26.00 | $28.86 | 12,400 | — | — |
| 2003-10-14 | $26.01 | $28.87 | 6,700 | — | — |
| 2003-10-13 | $26.07 | $28.94 | 17,800 | — | — |
| 2003-10-10 | $25.16 | $27.93 | 8,100 | — | — |
| 2003-10-09 | $25.49 | $28.29 | 9,500 | — | — |
| 2003-10-08 | $25.25 | $28.03 | 9,800 | — | — |
| 2003-10-07 | $25.75 | $28.58 | 10,000 | — | — |
| 2003-10-06 | $24.99 | $27.74 | 6,100 | — | — |
| 2003-10-03 | $24.36 | $27.04 | 5,000 | — | — |
| 2003-10-02 | $24.27 | $26.94 | 11,200 | — | — |
| 2003-10-01 | $24.78 | $27.50 | 28,400 | — | — |
| 2003-09-30 | $21.92 | $24.33 | 9,600 | — | — |
| 2003-09-29 | $22.81 | $25.32 | 14,400 | — | — |
| 2003-09-26 | $21.90 | $24.31 | 9,600 | — | — |
| 2003-09-25 | $21.93 | $24.34 | 9,300 | — | — |
| 2003-09-24 | $23.45 | $26.03 | 10,000 | — | — |
| 2003-09-23 | $24.11 | $26.76 | 7,600 | — | — |
| 2003-09-22 | $24.86 | $27.59 | 11,200 | — | — |
| 2003-09-19 | $25.01 | $27.76 | 14,200 | — | — |
| 2003-09-18 | $23.60 | $26.19 | 3,800 | — | — |
| 2003-09-17 | $23.50 | $26.08 | 4,000 | — | — |
| 2003-09-16 | $24.06 | $26.71 | 6,900 | — | — |
| 2003-09-15 | $23.64 | $26.24 | 12,600 | — | — |
| 2003-09-12 | $23.50 | $25.91 | 8,300 | — | — |
| 2003-09-11 | $23.11 | $25.48 | 4,200 | — | — |
| 2003-09-10 | $22.30 | $24.58 | 4,800 | — | — |
| 2003-09-09 | $22.36 | $24.65 | 5,400 | — | — |
| 2003-09-08 | $22.84 | $25.18 | 4,300 | — | — |
| 2003-09-05 | $22.40 | $24.69 | 9,300 | — | — |
| 2003-09-04 | $22.89 | $25.23 | 5,700 | — | — |
| 2003-09-03 | $22.76 | $25.09 | 10,300 | — | — |
| 2003-09-02 | $22.93 | $25.28 | 6,900 | — | — |
| 2003-08-29 | $22.50 | $24.80 | 4,900 | — | — |
| 2003-08-28 | $22.80 | $25.13 | 11,500 | — | — |
| 2003-08-27 | $23.00 | $25.35 | 5,800 | — | — |
| 2003-08-26 | $23.40 | $25.80 | 8,800 | — | — |
| 2003-08-25 | $22.83 | $25.17 | 8,900 | — | — |
| 2003-08-22 | $22.90 | $25.24 | 19,600 | — | — |
| 2003-08-21 | $25.35 | $27.95 | 6,800 | — | — |
| 2003-08-20 | $25.14 | $27.71 | 5,800 | — | — |
| 2003-08-19 | $24.46 | $26.96 | 8,500 | — | — |
| 2003-08-18 | $24.00 | $26.46 | 7,400 | — | — |
| 2003-08-15 | $23.75 | $26.18 | 2,100 | — | — |
| 2003-08-14 | $24.64 | $27.16 | 3,900 | — | — |
| 2003-08-13 | $24.00 | $26.46 | 3,800 | — | — |
| 2003-08-12 | $24.80 | $27.34 | 6,200 | — | — |
| 2003-08-11 | $24.20 | $26.68 | 7,700 | — | — |
| 2003-08-08 | $23.74 | $26.17 | 1,500 | — | — |
| 2003-08-07 | $23.95 | $26.40 | 5,400 | — | — |
| 2003-08-06 | $23.50 | $25.91 | 2,800 | — | — |
| 2003-08-05 | $23.66 | $26.08 | 8,600 | — | — |
| 2003-08-04 | $24.85 | $27.39 | 4,500 | — | — |
| 2003-08-01 | $25.70 | $28.33 | 4,100 | — | — |
| 2003-07-31 | $26.41 | $29.11 | 13,500 | — | — |
| 2003-07-30 | $26.10 | $28.77 | 6,300 | — | — |
| 2003-07-29 | $25.20 | $27.78 | 6,600 | — | — |
| 2003-07-28 | $24.68 | $27.21 | 5,500 | — | — |
| 2003-07-25 | $23.95 | $26.40 | 5,600 | — | — |
| 2003-07-24 | $23.50 | $25.91 | 13,300 | — | — |
| 2003-07-23 | $23.40 | $25.80 | 32,000 | — | — |
| 2003-07-22 | $24.50 | $27.01 | 20,300 | — | — |
| 2003-07-21 | $25.00 | $27.56 | 10,300 | — | — |
| 2003-07-18 | $26.10 | $28.77 | 8,100 | — | — |
| 2003-07-17 | $26.26 | $28.95 | 6,700 | — | — |
| 2003-07-16 | $26.98 | $29.74 | 10,500 | — | — |
| 2003-07-15 | $26.46 | $29.17 | 3,800 | — | — |
| 2003-07-14 | $26.46 | $29.17 | 9,100 | — | — |
| 2003-07-11 | $26.45 | $29.16 | 4,400 | — | — |
| 2003-07-10 | $25.35 | $27.95 | 10,700 | — | — |
| 2003-07-09 | $26.39 | $29.09 | 20,700 | — | — |
| 2003-07-08 | $26.16 | $28.84 | 12,600 | — | — |
| 2003-07-07 | $26.24 | $28.93 | 7,900 | — | — |
| 2003-07-03 | $25.90 | $28.55 | 3,600 | — | — |
| 2003-07-02 | $25.50 | $28.11 | 18,100 | — | — |
| 2003-07-01 | $24.43 | $26.93 | 9,800 | — | — |
| 2003-06-30 | $23.50 | $25.91 | 87,100 | — | — |
| 2003-06-27 | $23.51 | $25.92 | 9,500 | — | — |
| 2003-06-26 | $24.45 | $26.95 | 9,600 | — | — |
| 2003-06-25 | $23.97 | $26.42 | 18,400 | — | — |
| 2003-06-24 | $24.47 | $26.98 | 6,000 | — | — |
| 2003-06-23 | $24.41 | $26.91 | 3,400 | — | — |
| 2003-06-20 | $25.48 | $28.09 | 8,100 | — | — |
| 2003-06-19 | $24.12 | $26.59 | 10,800 | — | — |
| 2003-06-18 | $23.64 | $26.06 | 3,900 | — | — |
| 2003-06-17 | $23.32 | $25.71 | 16,200 | — | — |
| 2003-06-16 | $24.91 | $27.46 | 12,400 | — | — |
| 2003-06-13 | $23.81 | $26.25 | 6,300 | — | — |
| 2003-06-12 | $24.00 | $26.28 | 9,900 | — | — |
| 2003-06-11 | $24.69 | $27.04 | 5,300 | — | — |
| 2003-06-10 | $23.54 | $25.78 | 20,500 | — | — |
| 2003-06-09 | $23.84 | $26.11 | 9,600 | — | — |
| 2003-06-06 | $23.01 | $25.20 | 47,500 | — | — |
| 2003-06-05 | $27.19 | $29.77 | 19,500 | — | — |
| 2003-06-04 | $24.33 | $26.64 | 9,500 | — | — |
| 2003-06-03 | $23.62 | $25.86 | 18,600 | — | — |
| 2003-06-02 | $23.73 | $25.99 | 16,500 | — | — |
| 2003-05-30 | $23.31 | $25.53 | 27,400 | — | — |
| 2003-05-29 | $22.84 | $25.01 | 18,600 | — | — |
| 2003-05-28 | $21.61 | $23.66 | 9,700 | — | — |
| 2003-05-27 | $20.87 | $22.85 | 15,800 | — | — |
| 2003-05-23 | $20.40 | $22.34 | 8,000 | — | — |
| 2003-05-22 | $19.77 | $21.65 | 29,300 | — | — |
| 2003-05-21 | $19.68 | $21.55 | 14,200 | — | — |
| 2003-05-20 | $19.44 | $21.29 | 8,800 | — | — |
| 2003-05-19 | $19.25 | $21.08 | 42,400 | — | — |
| 2003-05-16 | $18.99 | $20.79 | 120,100 | — | — |
| 2003-05-15 | $20.13 | $22.04 | 14,700 | — | — |
| 2003-05-14 | $20.42 | $22.36 | 18,300 | — | — |
| 2003-05-13 | $20.40 | $22.34 | 4,700 | — | — |
| 2003-05-12 | $20.58 | $22.54 | 25,200 | — | — |
| 2003-05-09 | $20.56 | $22.51 | 12,800 | — | — |
| 2003-05-08 | $20.04 | $21.94 | 25,500 | — | — |
| 2003-05-07 | $20.50 | $22.45 | 11,000 | — | — |
| 2003-05-06 | $20.96 | $22.95 | 21,900 | — | — |
| 2003-05-05 | $21.55 | $23.60 | 10,400 | — | — |
| 2003-05-02 | $21.90 | $23.98 | 18,700 | — | — |
| 2003-05-01 | $21.92 | $24.00 | 10,800 | — | — |
| 2003-04-30 | $22.11 | $24.21 | 22,000 | — | — |
| 2003-04-29 | $22.25 | $24.36 | 19,800 | — | — |
| 2003-04-28 | $22.61 | $24.76 | 24,200 | — | — |
| 2003-04-25 | $22.11 | $24.21 | 34,800 | — | — |
| 2003-04-24 | $22.10 | $24.20 | 14,000 | — | — |
| 2003-04-23 | $21.54 | $23.59 | 14,800 | — | — |
| 2003-04-22 | $20.67 | $22.63 | 16,400 | — | — |
| 2003-04-21 | $20.06 | $21.97 | 17,800 | — | — |
| 2003-04-17 | $20.20 | $22.12 | 24,600 | — | — |
| 2003-04-16 | $21.09 | $23.09 | 2,900 | — | — |
| 2003-04-15 | $21.18 | $23.19 | 5,400 | — | — |
| 2003-04-14 | $21.21 | $23.23 | 2,900 | — | — |
| 2003-04-11 | $21.10 | $23.11 | 1,800 | — | — |
| 2003-04-10 | $21.00 | $23.00 | 8,200 | — | — |
| 2003-04-09 | $20.99 | $22.98 | 8,300 | — | — |
| 2003-04-08 | $20.85 | $22.83 | 4,100 | — | — |
| 2003-04-07 | $20.94 | $22.93 | 8,400 | — | — |
| 2003-04-04 | $20.50 | $22.45 | 6,900 | — | — |
| 2003-04-03 | $20.25 | $22.17 | 12,700 | — | — |
| 2003-04-02 | $20.72 | $22.69 | 7,100 | — | — |
| 2003-04-01 | $20.34 | $22.27 | 5,500 | — | — |
| 2003-03-31 | $19.82 | $21.70 | 11,300 | — | — |
| 2003-03-28 | $20.06 | $21.97 | 5,300 | — | — |
| 2003-03-27 | $20.29 | $22.22 | 3,000 | — | — |
| 2003-03-26 | $20.32 | $22.25 | 5,300 | — | — |
| 2003-03-25 | $20.59 | $22.55 | 3,800 | — | — |
| 2003-03-24 | $20.27 | $22.20 | 9,000 | — | — |
| 2003-03-21 | $20.93 | $22.92 | 14,600 | — | — |
| 2003-03-20 | $20.60 | $22.56 | 23,300 | — | — |
| 2003-03-19 | $20.02 | $21.92 | 20,700 | — | — |
| 2003-03-18 | $19.98 | $21.88 | 30,300 | — | — |
| 2003-03-17 | $19.90 | $21.79 | 54,500 | — | — |
| 2003-03-14 | $20.85 | $22.83 | 13,800 | — | — |
| 2003-03-13 | $21.84 | $23.92 | 3,200 | — | — |
| 2003-03-12 | $21.53 | $23.58 | 2,800 | — | — |
| 2003-03-11 | $21.22 | $23.24 | 13,100 | — | — |
| 2003-03-10 | $22.05 | $24.15 | 3,000 | — | — |
| 2003-03-07 | $22.35 | $24.30 | 1,000 | — | — |
| 2003-03-06 | $22.40 | $24.35 | 5,700 | — | — |
| 2003-03-05 | $22.69 | $24.67 | 4,000 | — | — |
| 2003-03-04 | $22.60 | $24.57 | 3,400 | — | — |
| 2003-03-03 | $22.22 | $24.16 | 2,500 | — | — |
| 2003-02-28 | $22.66 | $24.64 | 5,300 | — | — |
| 2003-02-27 | $22.31 | $24.26 | 4,600 | — | — |
| 2003-02-26 | $22.64 | $24.61 | 2,300 | — | — |
| 2003-02-25 | $22.57 | $24.54 | 2,400 | — | — |
| 2003-02-24 | $22.07 | $23.99 | 5,500 | — | — |
| 2003-02-21 | $22.53 | $24.49 | 4,700 | — | — |
| 2003-02-20 | $22.18 | $24.11 | 16,100 | — | — |
| 2003-02-19 | $22.35 | $24.30 | 4,000 | — | — |
| 2003-02-18 | $22.51 | $24.47 | 6,900 | — | — |
| 2003-02-14 | $22.80 | $24.79 | 22,100 | — | — |
| 2003-02-13 | $23.19 | $25.21 | 31,000 | — | — |
| 2003-02-12 | $22.00 | $23.92 | 25,300 | — | — |
| 2003-02-11 | $22.13 | $24.06 | 10,900 | — | — |
| 2003-02-10 | $22.74 | $24.72 | 8,400 | — | — |
| 2003-02-07 | $23.65 | $25.71 | 13,000 | — | — |
| 2003-02-06 | $24.18 | $26.29 | 14,300 | — | — |
| 2003-02-05 | $24.79 | $26.95 | 3,500 | — | — |
| 2003-02-04 | $24.24 | $26.35 | 29,300 | — | — |
| 2003-02-03 | $25.05 | $27.23 | 22,400 | — | — |
| 2003-01-31 | $24.95 | $27.13 | 18,200 | — | — |
| 2003-01-30 | $24.27 | $26.39 | 9,900 | — | — |
| 2003-01-29 | $24.81 | $26.97 | 14,700 | — | — |
| 2003-01-28 | $24.83 | $27.00 | 8,200 | — | — |
| 2003-01-27 | $24.57 | $26.71 | 16,200 | — | — |
| 2003-01-24 | $25.03 | $27.21 | 37,800 | — | — |
| 2003-01-23 | $26.77 | $29.10 | 15,700 | — | — |
| 2003-01-22 | $28.68 | $31.18 | 3,400 | — | — |
| 2003-01-21 | $28.05 | $30.50 | 3,200 | — | — |
| 2003-01-17 | $28.05 | $30.50 | 2,200 | — | — |
| 2003-01-16 | $28.42 | $30.90 | 5,100 | — | — |
| 2003-01-15 | $28.67 | $31.17 | 16,900 | — | — |
| 2003-01-14 | $28.18 | $30.64 | 11,100 | — | — |
| 2003-01-13 | $27.60 | $30.01 | 4,100 | — | — |
| 2003-01-10 | $28.07 | $30.52 | 3,300 | — | — |
| 2003-01-09 | $28.06 | $30.51 | 1,900 | — | — |
| 2003-01-08 | $27.80 | $30.22 | 29,500 | — | — |
| 2003-01-07 | $27.86 | $30.29 | 10,500 | — | — |
| 2003-01-06 | $28.66 | $31.16 | 4,300 | — | — |
| 2003-01-03 | $28.41 | $30.89 | 7,100 | — | — |
| 2003-01-02 | $29.14 | $31.68 | 3,000 | — | — |