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
- 1989-06-20 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 | $25.51 | $42.99 | 23,000 | — | — |
| 2003-12-30 | $26.32 | $44.35 | 17,200 | — | — |
| 2003-12-29 | $25.82 | $43.51 | 31,700 | — | — |
| 2003-12-26 | $25.85 | $43.56 | 2,600 | — | — |
| 2003-12-24 | $25.44 | $42.87 | 2,200 | — | — |
| 2003-12-23 | $25.89 | $43.63 | 7,600 | — | — |
| 2003-12-22 | $25.90 | $43.65 | 5,400 | — | — |
| 2003-12-19 | $25.60 | $43.14 | 16,700 | — | — |
| 2003-12-18 | $25.85 | $43.56 | 10,300 | — | — |
| 2003-12-17 | $25.68 | $43.28 | 12,000 | — | — |
| 2003-12-16 | $26.03 | $43.86 | 20,600 | — | — |
| 2003-12-15 | $25.60 | $43.14 | 26,800 | — | — |
| 2003-12-12 | $25.80 | $43.48 | 21,400 | — | — |
| 2003-12-11 | $25.80 | $43.48 | 40,100 | — | — |
| 2003-12-10 | $25.15 | $42.38 | 11,200 | — | — |
| 2003-12-09 | $25.03 | $42.18 | 16,500 | — | — |
| 2003-12-08 | $25.69 | $43.29 | 13,600 | — | — |
| 2003-12-05 | $25.20 | $42.47 | 15,300 | — | — |
| 2003-12-04 | $25.38 | $42.77 | 23,000 | — | — |
| 2003-12-03 | $25.00 | $42.13 | 23,900 | — | — |
| 2003-12-02 | $25.30 | $42.25 | 17,000 | — | — |
| 2003-12-01 | $25.76 | $43.02 | 9,100 | — | — |
| 2003-11-28 | $25.35 | $42.33 | 4,900 | — | — |
| 2003-11-26 | $25.49 | $42.56 | 14,500 | — | — |
| 2003-11-25 | $25.79 | $43.07 | 14,300 | — | — |
| 2003-11-24 | $25.77 | $43.03 | 39,300 | — | — |
| 2003-11-21 | $25.38 | $42.38 | 15,900 | — | — |
| 2003-11-20 | $25.32 | $42.28 | 10,300 | — | — |
| 2003-11-19 | $25.60 | $42.75 | 18,600 | — | — |
| 2003-11-18 | $25.01 | $41.76 | 24,600 | — | — |
| 2003-11-17 | $25.29 | $42.23 | 22,900 | — | — |
| 2003-11-14 | $25.11 | $41.93 | 18,500 | — | — |
| 2003-11-13 | $25.94 | $43.32 | 9,300 | — | — |
| 2003-11-12 | $25.82 | $43.12 | 17,200 | — | — |
| 2003-11-11 | $25.02 | $41.78 | 26,300 | — | — |
| 2003-11-10 | $25.63 | $42.80 | 35,400 | — | — |
| 2003-11-07 | $26.33 | $43.97 | 8,700 | — | — |
| 2003-11-06 | $26.43 | $44.13 | 10,900 | — | — |
| 2003-11-05 | $26.00 | $43.42 | 23,700 | — | — |
| 2003-11-04 | $26.58 | $44.38 | 15,400 | — | — |
| 2003-11-03 | $26.97 | $45.04 | 15,100 | — | — |
| 2003-10-31 | $26.20 | $43.75 | 19,600 | — | — |
| 2003-10-30 | $26.36 | $44.02 | 14,500 | — | — |
| 2003-10-29 | $26.89 | $44.90 | 24,600 | — | — |
| 2003-10-28 | $25.77 | $43.03 | 42,300 | — | — |
| 2003-10-27 | $25.28 | $42.21 | 26,900 | — | — |
| 2003-10-24 | $25.19 | $42.06 | 14,800 | — | — |
| 2003-10-23 | $25.03 | $41.80 | 15,000 | — | — |
| 2003-10-22 | $25.53 | $42.63 | 26,000 | — | — |
| 2003-10-21 | $26.60 | $44.42 | 5,700 | — | — |
| 2003-10-20 | $26.44 | $44.15 | 12,400 | — | — |
| 2003-10-17 | $26.27 | $43.87 | 14,300 | — | — |
| 2003-10-16 | $26.93 | $44.97 | 8,900 | — | — |
| 2003-10-15 | $26.74 | $44.65 | 26,000 | — | — |
| 2003-10-14 | $27.22 | $45.45 | 35,900 | — | — |
| 2003-10-13 | $27.22 | $45.45 | 45,500 | — | — |
| 2003-10-10 | $25.82 | $43.12 | 24,700 | — | — |
| 2003-10-09 | $26.75 | $44.67 | 22,400 | — | — |
| 2003-10-08 | $26.06 | $43.52 | 47,000 | — | — |
| 2003-10-07 | $26.82 | $44.79 | 32,900 | — | — |
| 2003-10-06 | $26.56 | $44.35 | 40,500 | — | — |
| 2003-10-03 | $26.19 | $43.73 | 43,700 | — | — |
| 2003-10-02 | $27.00 | $45.09 | 12,000 | — | — |
| 2003-10-01 | $27.00 | $45.09 | 29,000 | — | — |
| 2003-09-30 | $25.59 | $42.73 | 39,200 | — | — |
| 2003-09-29 | $26.24 | $43.82 | 22,300 | — | — |
| 2003-09-26 | $25.16 | $42.01 | 37,900 | — | — |
| 2003-09-25 | $26.00 | $43.42 | 27,100 | — | — |
| 2003-09-24 | $27.06 | $45.19 | 20,700 | — | — |
| 2003-09-23 | $27.25 | $45.50 | 28,700 | — | — |
| 2003-09-22 | $27.20 | $45.42 | 30,800 | — | — |
| 2003-09-19 | $27.25 | $45.50 | 28,500 | — | — |
| 2003-09-18 | $27.21 | $45.44 | 16,000 | — | — |
| 2003-09-17 | $27.05 | $45.17 | 6,000 | — | — |
| 2003-09-16 | $27.25 | $45.50 | 9,200 | — | — |
| 2003-09-15 | $26.95 | $45.00 | 10,200 | — | — |
| 2003-09-12 | $27.00 | $45.09 | 16,900 | — | — |
| 2003-09-11 | $26.99 | $45.07 | 10,000 | — | — |
| 2003-09-10 | $25.93 | $43.30 | 14,700 | — | — |
| 2003-09-09 | $26.65 | $44.50 | 14,200 | — | — |
| 2003-09-08 | $27.00 | $45.09 | 14,200 | — | — |
| 2003-09-05 | $26.15 | $43.67 | 9,600 | — | — |
| 2003-09-04 | $27.00 | $45.09 | 6,000 | — | — |
| 2003-09-03 | $26.98 | $45.05 | 16,400 | — | — |
| 2003-09-02 | $26.95 | $44.62 | 17,200 | — | — |
| 2003-08-29 | $26.41 | $43.72 | 6,500 | — | — |
| 2003-08-28 | $26.74 | $44.27 | 19,300 | — | — |
| 2003-08-27 | $26.49 | $43.86 | 17,200 | — | — |
| 2003-08-26 | $25.76 | $42.65 | 12,390 | — | — |
| 2003-08-25 | $25.21 | $41.74 | 9,345 | — | — |
| 2003-08-22 | $25.42 | $42.08 | 28,035 | — | — |
| 2003-08-21 | $26.13 | $43.27 | 24,780 | — | — |
| 2003-08-20 | $25.90 | $42.89 | 18,690 | — | — |
| 2003-08-19 | $25.90 | $42.89 | 25,305 | — | — |
| 2003-08-18 | $25.72 | $42.59 | 13,650 | — | — |
| 2003-08-15 | $24.95 | $41.31 | 8,505 | — | — |
| 2003-08-14 | $25.46 | $42.15 | 15,015 | — | — |
| 2003-08-13 | $25.17 | $41.67 | 27,825 | — | — |
| 2003-08-12 | $24.85 | $41.14 | 19,845 | — | — |
| 2003-08-11 | $24.76 | $41.00 | 5,355 | — | — |
| 2003-08-08 | $24.27 | $40.18 | 9,240 | — | — |
| 2003-08-07 | $24.20 | $40.07 | 15,645 | — | — |
| 2003-08-06 | $23.87 | $39.51 | 21,525 | — | — |
| 2003-08-05 | $23.99 | $39.72 | 20,790 | — | — |
| 2003-08-04 | $23.87 | $39.51 | 24,570 | — | — |
| 2003-08-01 | $23.99 | $39.72 | 19,005 | — | — |
| 2003-07-31 | $24.89 | $41.20 | 10,290 | — | — |
| 2003-07-30 | $24.56 | $40.66 | 21,315 | — | — |
| 2003-07-29 | $24.70 | $40.89 | 20,895 | — | — |
| 2003-07-28 | $24.48 | $40.52 | 16,800 | — | — |
| 2003-07-25 | $23.92 | $39.61 | 22,470 | — | — |
| 2003-07-24 | $24.76 | $41.00 | 17,955 | — | — |
| 2003-07-23 | $24.33 | $40.29 | 12,915 | — | — |
| 2003-07-22 | $24.05 | $39.81 | 20,370 | — | — |
| 2003-07-21 | $23.81 | $39.42 | 28,980 | — | — |
| 2003-07-18 | $23.82 | $39.43 | 4,830 | — | — |
| 2003-07-17 | $23.81 | $39.42 | 19,110 | — | — |
| 2003-07-16 | $24.22 | $40.10 | 16,695 | — | — |
| 2003-07-15 | $24.30 | $40.24 | 6,510 | — | — |
| 2003-07-14 | $23.89 | $39.55 | 12,810 | — | — |
| 2003-07-11 | $23.62 | $39.10 | 24,885 | — | — |
| 2003-07-10 | $23.50 | $38.91 | 14,595 | — | — |
| 2003-07-09 | $24.43 | $40.44 | 38,535 | — | — |
| 2003-07-08 | $24.38 | $40.37 | 21,315 | — | — |
| 2003-07-07 | $24.22 | $40.10 | 22,365 | — | — |
| 2003-07-03 | $23.78 | $39.37 | 9,975 | — | — |
| 2003-07-02 | $24.11 | $39.92 | 33,075 | — | — |
| 2003-07-01 | $23.47 | $38.85 | 48,090 | — | — |
| 2003-06-30 | $23.05 | $38.16 | 134,820 | — | — |
| 2003-06-27 | $22.76 | $37.68 | 20,685 | — | — |
| 2003-06-26 | $22.91 | $37.94 | 22,575 | — | — |
| 2003-06-25 | $22.70 | $37.59 | 34,545 | — | — |
| 2003-06-24 | $23.19 | $38.39 | 18,900 | — | — |
| 2003-06-23 | $23.10 | $38.24 | 12,600 | — | — |
| 2003-06-20 | $24.27 | $40.18 | 19,950 | — | — |
| 2003-06-19 | $23.97 | $39.69 | 17,010 | — | — |
| 2003-06-18 | $24.40 | $40.40 | 18,165 | — | — |
| 2003-06-17 | $24.47 | $40.51 | 12,390 | — | — |
| 2003-06-16 | $24.56 | $40.66 | 43,260 | — | — |
| 2003-06-13 | $23.10 | $38.24 | 7,665 | — | — |
| 2003-06-12 | $23.74 | $39.31 | 10,395 | — | — |
| 2003-06-11 | $23.54 | $38.98 | 27,090 | — | — |
| 2003-06-10 | $23.64 | $39.14 | 21,945 | — | — |
| 2003-06-09 | $23.33 | $38.63 | 29,820 | — | — |
| 2003-06-06 | $23.43 | $38.79 | 15,435 | — | — |
| 2003-06-05 | $23.52 | $38.95 | 12,285 | — | — |
| 2003-06-04 | $23.81 | $39.42 | 11,340 | — | — |
| 2003-06-03 | $24.00 | $39.37 | 5,985 | — | — |
| 2003-06-02 | $23.92 | $39.25 | 12,495 | — | — |
| 2003-05-30 | $23.97 | $39.32 | 43,155 | — | — |
| 2003-05-29 | $24.29 | $39.84 | 36,645 | — | — |
| 2003-05-28 | $23.65 | $38.79 | 9,870 | — | — |
| 2003-05-27 | $23.16 | $38.00 | 10,395 | — | — |
| 2003-05-23 | $23.05 | $37.81 | 5,250 | — | — |
| 2003-05-22 | $22.98 | $37.70 | 15,015 | — | — |
| 2003-05-21 | $23.01 | $37.75 | 19,320 | — | — |
| 2003-05-20 | $22.88 | $37.53 | 10,605 | — | — |
| 2003-05-19 | $22.86 | $37.50 | 14,805 | — | — |
| 2003-05-16 | $23.08 | $37.86 | 11,130 | — | — |
| 2003-05-15 | $22.98 | $37.70 | 9,765 | — | — |
| 2003-05-14 | $22.86 | $37.50 | 10,185 | — | — |
| 2003-05-13 | $22.98 | $37.70 | 15,225 | — | — |
| 2003-05-12 | $23.00 | $37.73 | 11,655 | — | — |
| 2003-05-09 | $22.95 | $37.65 | 3,885 | — | — |
| 2003-05-08 | $22.93 | $37.62 | 23,835 | — | — |
| 2003-05-07 | $22.81 | $37.42 | 22,260 | — | — |
| 2003-05-06 | $22.93 | $37.62 | 23,520 | — | — |
| 2003-05-05 | $22.52 | $36.95 | 25,830 | — | — |
| 2003-05-02 | $22.19 | $36.40 | 49,875 | — | — |
| 2003-05-01 | $22.38 | $36.72 | 66,150 | — | — |
| 2003-04-30 | $22.67 | $37.18 | 24,465 | — | — |
| 2003-04-29 | $22.71 | $37.26 | 30,555 | — | — |
| 2003-04-28 | $22.86 | $37.50 | 8,295 | — | — |
| 2003-04-25 | $22.77 | $37.36 | 7,245 | — | — |
| 2003-04-24 | $22.56 | $37.01 | 5,145 | — | — |
| 2003-04-23 | $22.77 | $37.36 | 12,180 | — | — |
| 2003-04-22 | $22.77 | $37.36 | 11,970 | — | — |
| 2003-04-21 | $22.76 | $37.34 | 21,630 | — | — |
| 2003-04-17 | $22.80 | $37.40 | 14,385 | — | — |
| 2003-04-16 | $22.70 | $37.25 | 23,940 | — | — |
| 2003-04-15 | $22.76 | $37.34 | 14,805 | — | — |
| 2003-04-14 | $22.80 | $37.40 | 24,885 | — | — |
| 2003-04-11 | $22.60 | $37.07 | 9,660 | — | — |
| 2003-04-10 | $22.60 | $37.07 | 24,570 | — | — |
| 2003-04-09 | $22.51 | $36.93 | 9,030 | — | — |
| 2003-04-08 | $22.56 | $37.01 | 40,320 | — | — |
| 2003-04-07 | $22.48 | $36.87 | 29,085 | — | — |
| 2003-04-04 | $22.02 | $36.12 | 19,320 | — | — |
| 2003-04-03 | $22.28 | $36.54 | 8,715 | — | — |
| 2003-04-02 | $22.29 | $36.56 | 19,950 | — | — |
| 2003-04-01 | $22.24 | $36.48 | 17,850 | — | — |
| 2003-03-31 | $21.72 | $35.64 | 17,010 | — | — |
| 2003-03-28 | $21.82 | $35.79 | 16,905 | — | — |
| 2003-03-27 | $22.36 | $36.68 | 12,915 | — | — |
| 2003-03-26 | $21.98 | $36.06 | 19,845 | — | — |
| 2003-03-25 | $22.23 | $36.47 | 24,570 | — | — |
| 2003-03-24 | $22.28 | $36.54 | 8,610 | — | — |
| 2003-03-21 | $22.21 | $36.43 | 28,980 | — | — |
| 2003-03-20 | $22.39 | $36.73 | 14,700 | — | — |
| 2003-03-19 | $22.26 | $36.51 | 19,110 | — | — |
| 2003-03-18 | $22.72 | $37.28 | 6,825 | — | — |
| 2003-03-17 | $22.90 | $37.57 | 19,005 | — | — |
| 2003-03-14 | $21.79 | $35.75 | 20,265 | — | — |
| 2003-03-13 | $22.38 | $36.72 | 5,775 | — | — |
| 2003-03-12 | $21.64 | $35.50 | 6,090 | — | — |
| 2003-03-11 | $21.42 | $35.14 | 8,400 | — | — |
| 2003-03-10 | $21.45 | $35.18 | 8,085 | — | — |
| 2003-03-07 | $21.90 | $35.92 | 5,355 | — | — |
| 2003-03-06 | $21.90 | $35.92 | 6,510 | — | — |
| 2003-03-05 | $22.38 | $36.72 | 10,605 | — | — |
| 2003-03-04 | $22.21 | $36.43 | 7,665 | — | — |
| 2003-03-03 | $22.61 | $36.73 | 21,630 | — | — |
| 2003-02-28 | $22.48 | $36.51 | 40,950 | — | — |
| 2003-02-27 | $21.90 | $35.59 | 6,300 | — | — |
| 2003-02-26 | $21.70 | $35.26 | 15,015 | — | — |
| 2003-02-25 | $22.09 | $35.88 | 36,645 | — | — |
| 2003-02-24 | $21.57 | $35.04 | 11,445 | — | — |
| 2003-02-21 | $21.84 | $35.48 | 38,535 | — | — |
| 2003-02-20 | $21.29 | $34.58 | 32,235 | — | — |
| 2003-02-19 | $21.38 | $34.74 | 14,910 | — | — |
| 2003-02-18 | $21.54 | $35.00 | 11,760 | — | — |
| 2003-02-14 | $21.57 | $35.04 | 6,615 | — | — |
| 2003-02-13 | $21.66 | $35.18 | 23,310 | — | — |
| 2003-02-12 | $21.33 | $34.66 | 25,620 | — | — |
| 2003-02-11 | $21.90 | $35.59 | 21,945 | — | — |
| 2003-02-10 | $21.77 | $35.37 | 23,520 | — | — |
| 2003-02-07 | $21.71 | $35.28 | 10,710 | — | — |
| 2003-02-06 | $21.71 | $35.28 | 14,070 | — | — |
| 2003-02-05 | $21.77 | $35.37 | 5,040 | — | — |
| 2003-02-04 | $21.90 | $35.59 | 17,220 | — | — |
| 2003-02-03 | $21.77 | $35.37 | 8,610 | — | — |
| 2003-01-31 | $22.38 | $36.36 | 7,455 | — | — |
| 2003-01-30 | $22.03 | $35.79 | 25,305 | — | — |
| 2003-01-29 | $22.66 | $36.81 | 10,500 | — | — |
| 2003-01-28 | $22.58 | $36.68 | 12,390 | — | — |
| 2003-01-27 | $21.97 | $35.69 | 21,210 | — | — |
| 2003-01-24 | $22.38 | $36.36 | 11,970 | — | — |
| 2003-01-23 | $22.77 | $36.99 | 10,185 | — | — |
| 2003-01-22 | $22.77 | $36.99 | 8,820 | — | — |
| 2003-01-21 | $22.87 | $37.15 | 6,300 | — | — |
| 2003-01-17 | $23.06 | $37.46 | 11,130 | — | — |
| 2003-01-16 | $23.15 | $37.61 | 13,965 | — | — |
| 2003-01-15 | $23.13 | $37.58 | 56,070 | — | — |
| 2003-01-14 | $22.23 | $36.11 | 14,805 | — | — |
| 2003-01-13 | $21.86 | $35.51 | 10,605 | — | — |
| 2003-01-10 | $22.35 | $36.31 | 22,260 | — | — |
| 2003-01-09 | $22.19 | $36.05 | 8,085 | — | — |
| 2003-01-08 | $21.79 | $35.40 | 10,290 | — | — |
| 2003-01-07 | $21.76 | $35.35 | 27,510 | — | — |
| 2003-01-06 | $22.10 | $35.90 | 6,930 | — | — |
| 2003-01-03 | $21.62 | $35.12 | 14,385 | — | — |
| 2003-01-02 | $22.14 | $35.97 | 12,810 | — | — |