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
- 2000-12-08 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 | $27.24 | $27.49 | 636,200 | — | — |
| 2003-12-30 | $27.38 | $27.62 | 775,600 | — | — |
| 2003-12-29 | $27.49 | $27.73 | 742,800 | — | — |
| 2003-12-26 | $27.00 | $27.25 | 231,800 | — | — |
| 2003-12-24 | $26.99 | $27.23 | 454,800 | — | — |
| 2003-12-23 | $27.58 | $27.82 | 976,600 | — | — |
| 2003-12-22 | $27.13 | $27.37 | 1,769,600 | — | — |
| 2003-12-19 | $27.51 | $27.76 | 7,387,600 | — | — |
| 2003-12-18 | $27.21 | $27.45 | 914,600 | — | — |
| 2003-12-17 | $27.22 | $27.47 | 1,260,000 | — | — |
| 2003-12-16 | $26.63 | $26.87 | 653,600 | — | — |
| 2003-12-15 | $26.67 | $26.92 | 1,599,800 | — | — |
| 2003-12-12 | $27.39 | $27.63 | 1,576,800 | — | — |
| 2003-12-11 | $26.88 | $27.12 | 1,284,200 | — | — |
| 2003-12-10 | $25.66 | $25.89 | 1,390,600 | — | — |
| 2003-12-09 | $26.34 | $26.58 | 580,600 | — | — |
| 2003-12-08 | $26.63 | $26.87 | 961,400 | — | — |
| 2003-12-05 | $26.78 | $27.02 | 569,000 | — | — |
| 2003-12-04 | $27.28 | $27.52 | 948,200 | — | — |
| 2003-12-03 | $27.46 | $27.70 | 759,200 | — | — |
| 2003-12-02 | $27.91 | $28.16 | 573,000 | — | — |
| 2003-12-01 | $27.89 | $28.14 | 1,144,800 | — | — |
| 2003-11-28 | $28.00 | $28.25 | 261,600 | — | — |
| 2003-11-26 | $28.00 | $28.26 | 902,800 | — | — |
| 2003-11-25 | $27.83 | $27.83 | 2,118,000 | — | — |
| 2003-11-24 | $27.50 | $27.50 | 2,175,800 | — | — |
| 2003-11-21 | $26.12 | $26.12 | 804,000 | — | — |
| 2003-11-20 | $26.46 | $26.45 | 3,317,000 | — | — |
| 2003-11-19 | $25.81 | $25.81 | 1,289,800 | — | — |
| 2003-11-18 | $25.92 | $25.92 | 1,588,200 | — | — |
| 2003-11-17 | $25.86 | $25.86 | 1,660,600 | — | — |
| 2003-11-14 | $24.69 | $24.69 | 504,000 | — | — |
| 2003-11-13 | $25.54 | $25.54 | 635,600 | — | — |
| 2003-11-12 | $25.25 | $25.24 | 421,600 | — | — |
| 2003-11-11 | $25.00 | $25.00 | 692,000 | — | — |
| 2003-11-10 | $25.09 | $25.09 | 382,200 | — | — |
| 2003-11-07 | $25.60 | $25.60 | 578,800 | — | — |
| 2003-11-06 | $25.67 | $25.67 | 703,800 | — | — |
| 2003-11-05 | $26.17 | $26.17 | 928,200 | — | — |
| 2003-11-04 | $26.89 | $26.89 | 1,070,800 | — | — |
| 2003-11-03 | $26.63 | $26.63 | 3,289,000 | — | — |
| 2003-10-31 | $25.00 | $25.00 | 970,600 | — | — |
| 2003-10-30 | $25.16 | $25.16 | 3,156,000 | — | — |
| 2003-10-29 | $26.03 | $26.02 | 7,303,800 | — | — |
| 2003-10-28 | $22.49 | $22.48 | 1,265,000 | — | — |
| 2003-10-27 | $21.91 | $21.91 | 821,600 | — | — |
| 2003-10-24 | $21.03 | $21.02 | 1,568,800 | — | — |
| 2003-10-23 | $21.15 | $21.15 | 1,002,200 | — | — |
| 2003-10-22 | $21.69 | $21.69 | 654,600 | — | — |
| 2003-10-21 | $22.41 | $22.40 | 561,200 | — | — |
| 2003-10-20 | $22.37 | $22.37 | 477,800 | — | — |
| 2003-10-17 | $22.35 | $22.35 | 573,800 | — | — |
| 2003-10-16 | $22.38 | $22.37 | 699,600 | — | — |
| 2003-10-15 | $22.09 | $22.09 | 802,200 | — | — |
| 2003-10-14 | $21.62 | $21.62 | 874,600 | — | — |
| 2003-10-13 | $21.11 | $21.10 | 1,687,000 | — | — |
| 2003-10-10 | $21.86 | $21.86 | 629,600 | — | — |
| 2003-10-09 | $22.29 | $22.29 | 539,600 | — | — |
| 2003-10-08 | $22.31 | $22.31 | 363,600 | — | — |
| 2003-10-07 | $22.45 | $22.45 | 738,200 | — | — |
| 2003-10-06 | $21.72 | $21.72 | 257,200 | — | — |
| 2003-10-03 | $21.67 | $21.67 | 637,000 | — | — |
| 2003-10-02 | $21.32 | $21.31 | 925,400 | — | — |
| 2003-10-01 | $20.84 | $20.84 | 587,400 | — | — |
| 2003-09-30 | $20.94 | $20.94 | 644,200 | — | — |
| 2003-09-29 | $20.98 | $20.98 | 2,124,600 | — | — |
| 2003-09-26 | $21.13 | $21.13 | 2,013,200 | — | — |
| 2003-09-25 | $22.75 | $22.75 | 1,028,800 | — | — |
| 2003-09-24 | $22.57 | $22.57 | 626,600 | — | — |
| 2003-09-23 | $22.92 | $22.92 | 574,400 | — | — |
| 2003-09-22 | $22.50 | $22.50 | 838,800 | — | — |
| 2003-09-19 | $22.60 | $22.60 | 700,600 | — | — |
| 2003-09-18 | $22.38 | $22.38 | 759,600 | — | — |
| 2003-09-17 | $22.30 | $22.30 | 585,000 | — | — |
| 2003-09-16 | $22.20 | $22.20 | 661,400 | — | — |
| 2003-09-15 | $21.03 | $21.02 | 346,800 | — | — |
| 2003-09-12 | $21.09 | $21.09 | 376,000 | — | — |
| 2003-09-11 | $21.00 | $21.00 | 499,600 | — | — |
| 2003-09-10 | $21.36 | $21.36 | 648,800 | — | — |
| 2003-09-09 | $21.95 | $21.94 | 687,600 | — | — |
| 2003-09-08 | $22.00 | $21.99 | 718,000 | — | — |
| 2003-09-05 | $21.77 | $21.77 | 816,200 | — | — |
| 2003-09-04 | $21.47 | $21.47 | 608,400 | — | — |
| 2003-09-03 | $21.35 | $21.35 | 1,193,000 | — | — |
| 2003-09-02 | $20.36 | $20.35 | 661,600 | — | — |
| 2003-08-29 | $19.98 | $19.98 | 304,800 | — | — |
| 2003-08-28 | $20.00 | $20.00 | 530,200 | — | — |
| 2003-08-27 | $20.04 | $20.04 | 1,021,800 | — | — |
| 2003-08-26 | $19.49 | $19.49 | 455,800 | — | — |
| 2003-08-25 | $19.42 | $19.42 | 351,400 | — | — |
| 2003-08-22 | $19.51 | $19.51 | 841,000 | — | — |
| 2003-08-21 | $19.58 | $19.59 | 473,800 | — | — |
| 2003-08-20 | $19.50 | $19.50 | 529,600 | — | — |
| 2003-08-19 | $19.62 | $19.61 | 441,600 | — | — |
| 2003-08-18 | $19.34 | $19.34 | 638,800 | — | — |
| 2003-08-15 | $19.15 | $19.14 | 232,800 | — | — |
| 2003-08-14 | $19.17 | $19.17 | 767,800 | — | — |
| 2003-08-13 | $18.92 | $18.91 | 516,200 | — | — |
| 2003-08-12 | $18.86 | $18.85 | 398,200 | — | — |
| 2003-08-11 | $18.59 | $18.59 | 743,600 | — | — |
| 2003-08-08 | $18.22 | $18.21 | 785,200 | — | — |
| 2003-08-07 | $18.13 | $18.12 | 918,200 | — | — |
| 2003-08-06 | $18.33 | $18.32 | 1,369,200 | — | — |
| 2003-08-05 | $18.70 | $18.69 | 858,600 | — | — |
| 2003-08-04 | $18.58 | $18.57 | 939,000 | — | — |
| 2003-08-01 | $19.12 | $19.11 | 1,924,000 | — | — |
| 2003-07-31 | $19.15 | $19.14 | 3,344,600 | — | — |
| 2003-07-30 | $19.25 | $19.25 | 16,212,800 | — | — |
| 2003-07-29 | $23.31 | $23.31 | 1,450,600 | — | — |
| 2003-07-28 | $23.14 | $23.13 | 1,048,800 | — | — |
| 2003-07-25 | $22.62 | $22.62 | 1,508,000 | — | — |
| 2003-07-24 | $21.48 | $21.48 | 892,400 | — | — |
| 2003-07-23 | $20.99 | $20.99 | 587,400 | — | — |
| 2003-07-22 | $20.54 | $20.54 | 499,600 | — | — |
| 2003-07-21 | $20.25 | $20.25 | 484,400 | — | — |
| 2003-07-18 | $20.08 | $20.08 | 956,200 | — | — |
| 2003-07-17 | $19.88 | $19.87 | 1,810,600 | — | — |
| 2003-07-16 | $20.92 | $20.93 | 540,400 | — | — |
| 2003-07-15 | $21.15 | $21.14 | 506,200 | — | — |
| 2003-07-14 | $21.63 | $21.62 | 643,000 | — | — |
| 2003-07-11 | $21.39 | $21.38 | 538,600 | — | — |
| 2003-07-10 | $21.12 | $21.12 | 691,800 | — | — |
| 2003-07-09 | $21.72 | $21.72 | 1,374,200 | — | — |
| 2003-07-08 | $21.24 | $21.23 | 1,127,200 | — | — |
| 2003-07-07 | $20.33 | $20.32 | 1,184,400 | — | — |
| 2003-07-03 | $20.33 | $20.33 | 455,600 | — | — |
| 2003-07-02 | $20.54 | $20.53 | 1,292,200 | — | — |
| 2003-07-01 | $19.43 | $19.44 | 1,287,200 | — | — |
| 2003-06-30 | $19.95 | $19.95 | 1,213,000 | — | — |
| 2003-06-27 | $19.37 | $19.37 | 1,711,400 | — | — |
| 2003-06-26 | $19.45 | $19.45 | 3,180,200 | — | — |
| 2003-06-25 | $19.14 | $19.14 | 2,554,400 | — | — |
| 2003-06-24 | $19.42 | $19.42 | 4,579,800 | — | — |
| 2003-06-23 | $19.97 | $19.96 | 3,788,600 | — | — |
| 2003-06-20 | $22.05 | $22.05 | 933,600 | — | — |
| 2003-06-19 | $22.07 | $22.07 | 744,800 | — | — |
| 2003-06-18 | $22.13 | $22.12 | 1,963,200 | — | — |
| 2003-06-17 | $22.25 | $22.24 | 12,322,600 | — | — |
| 2003-06-16 | $23.45 | $23.45 | 6,395,800 | — | — |
| 2003-06-13 | $24.81 | $24.81 | 361,400 | — | — |
| 2003-06-12 | $25.10 | $25.10 | 726,200 | — | — |
| 2003-06-11 | $24.89 | $24.89 | 518,800 | — | — |
| 2003-06-10 | $24.58 | $24.58 | 501,600 | — | — |
| 2003-06-09 | $24.24 | $24.23 | 779,800 | — | — |
| 2003-06-06 | $25.13 | $25.13 | 1,303,600 | — | — |
| 2003-06-05 | $24.98 | $24.98 | 1,916,800 | — | — |
| 2003-06-04 | $24.56 | $24.56 | 1,526,000 | — | — |
| 2003-06-03 | $24.23 | $24.22 | 1,053,800 | — | — |
| 2003-06-02 | $23.83 | $23.82 | 776,200 | — | — |
| 2003-05-30 | $24.13 | $24.12 | 819,800 | — | — |
| 2003-05-29 | $23.48 | $23.48 | 565,800 | — | — |
| 2003-05-28 | $24.01 | $24.01 | 1,351,400 | — | — |
| 2003-05-27 | $24.15 | $24.15 | 1,521,600 | — | — |
| 2003-05-23 | $23.14 | $23.14 | 736,400 | — | — |
| 2003-05-22 | $22.80 | $22.80 | 1,469,600 | — | — |
| 2003-05-21 | $22.49 | $22.49 | 3,918,800 | — | — |
| 2003-05-20 | $21.88 | $21.87 | 2,624,000 | — | — |
| 2003-05-19 | $22.98 | $22.98 | 1,267,600 | — | — |
| 2003-05-16 | $24.20 | $24.20 | 615,800 | — | — |
| 2003-05-15 | $23.82 | $23.82 | 1,040,400 | — | — |
| 2003-05-14 | $23.89 | $23.89 | 1,088,800 | — | — |
| 2003-05-13 | $23.92 | $23.92 | 912,600 | — | — |
| 2003-05-12 | $23.83 | $23.82 | 1,909,000 | — | — |
| 2003-05-09 | $22.95 | $22.95 | 571,400 | — | — |
| 2003-05-08 | $22.88 | $22.88 | 427,000 | — | — |
| 2003-05-07 | $23.03 | $23.02 | 597,000 | — | — |
| 2003-05-06 | $23.05 | $23.05 | 1,421,600 | — | — |
| 2003-05-05 | $22.91 | $22.90 | 1,701,200 | — | — |
| 2003-05-02 | $22.59 | $22.59 | 2,982,200 | — | — |
| 2003-05-01 | $21.24 | $21.23 | 1,432,000 | — | — |
| 2003-04-30 | $21.19 | $21.19 | 4,466,800 | — | — |
| 2003-04-29 | $19.61 | $19.61 | 581,200 | — | — |
| 2003-04-28 | $19.35 | $19.35 | 764,000 | — | — |
| 2003-04-25 | $19.50 | $19.50 | 1,282,000 | — | — |
| 2003-04-24 | $19.96 | $19.95 | 930,600 | — | — |
| 2003-04-23 | $19.72 | $19.72 | 1,818,800 | — | — |
| 2003-04-22 | $19.71 | $19.70 | 1,058,600 | — | — |
| 2003-04-21 | $19.23 | $19.22 | 920,600 | — | — |
| 2003-04-17 | $19.39 | $19.39 | 628,800 | — | — |
| 2003-04-16 | $19.45 | $19.45 | 2,104,800 | — | — |
| 2003-04-15 | $19.10 | $19.10 | 2,306,600 | — | — |
| 2003-04-14 | $18.40 | $18.40 | 1,363,400 | — | — |
| 2003-04-11 | $17.75 | $17.75 | 519,600 | — | — |
| 2003-04-10 | $17.58 | $17.58 | 1,095,000 | — | — |
| 2003-04-09 | $17.53 | $17.52 | 969,200 | — | — |
| 2003-04-08 | $17.59 | $17.59 | 910,000 | — | — |
| 2003-04-07 | $17.60 | $17.60 | 1,169,800 | — | — |
| 2003-04-04 | $17.74 | $17.73 | 1,014,000 | — | — |
| 2003-04-03 | $18.24 | $18.24 | 1,411,800 | — | — |
| 2003-04-02 | $17.99 | $17.99 | 1,095,400 | — | — |
| 2003-04-01 | $17.73 | $17.72 | 1,099,600 | — | — |
| 2003-03-31 | $17.90 | $17.90 | 1,256,800 | — | — |
| 2003-03-28 | $17.75 | $17.75 | 602,800 | — | — |
| 2003-03-27 | $17.80 | $17.80 | 812,200 | — | — |
| 2003-03-26 | $18.04 | $18.03 | 2,440,000 | — | — |
| 2003-03-25 | $18.45 | $18.44 | 3,015,400 | — | — |
| 2003-03-24 | $17.23 | $17.22 | 1,549,200 | — | — |
| 2003-03-21 | $17.47 | $17.47 | 1,907,400 | — | — |
| 2003-03-20 | $17.33 | $17.33 | 684,200 | — | — |
| 2003-03-19 | $17.14 | $17.14 | 1,529,000 | — | — |
| 2003-03-18 | $17.46 | $17.46 | 2,678,800 | — | — |
| 2003-03-17 | $16.80 | $16.80 | 1,249,800 | — | — |
| 2003-03-14 | $16.86 | $16.86 | 981,600 | — | — |
| 2003-03-13 | $16.65 | $16.65 | 1,163,000 | — | — |
| 2003-03-12 | $16.18 | $16.18 | 841,400 | — | — |
| 2003-03-11 | $15.98 | $15.98 | 1,102,000 | — | — |
| 2003-03-10 | $15.77 | $15.76 | 819,000 | — | — |
| 2003-03-07 | $16.00 | $16.00 | 739,800 | — | — |
| 2003-03-06 | $16.17 | $16.17 | 441,400 | — | — |
| 2003-03-05 | $16.04 | $16.04 | 1,487,200 | — | — |
| 2003-03-04 | $16.45 | $16.45 | 922,400 | — | — |
| 2003-03-03 | $16.80 | $16.80 | 657,000 | — | — |
| 2003-02-28 | $16.67 | $16.67 | 658,800 | — | — |
| 2003-02-27 | $16.51 | $16.52 | 890,400 | — | — |
| 2003-02-26 | $16.70 | $16.69 | 659,200 | — | — |
| 2003-02-25 | $16.80 | $16.80 | 554,600 | — | — |
| 2003-02-24 | $16.91 | $16.90 | 646,800 | — | — |
| 2003-02-21 | $16.95 | $16.94 | 826,600 | — | — |
| 2003-02-20 | $16.97 | $16.97 | 936,800 | — | — |
| 2003-02-19 | $16.52 | $16.52 | 1,863,000 | — | — |
| 2003-02-18 | $16.51 | $16.51 | 2,112,400 | — | — |
| 2003-02-14 | $15.44 | $15.43 | 897,000 | — | — |
| 2003-02-13 | $14.88 | $14.88 | 1,416,800 | — | — |
| 2003-02-12 | $15.13 | $15.13 | 3,203,800 | — | — |
| 2003-02-11 | $14.40 | $14.40 | 851,200 | — | — |
| 2003-02-10 | $14.38 | $14.38 | 465,000 | — | — |
| 2003-02-07 | $14.33 | $14.33 | 249,000 | — | — |
| 2003-02-06 | $14.74 | $14.74 | 363,000 | — | — |
| 2003-02-05 | $14.74 | $14.74 | 380,000 | — | — |
| 2003-02-04 | $14.71 | $14.71 | 236,200 | — | — |
| 2003-02-03 | $14.70 | $14.69 | 492,200 | — | — |
| 2003-01-31 | $14.69 | $14.68 | 330,800 | — | — |
| 2003-01-30 | $14.54 | $14.54 | 519,200 | — | — |
| 2003-01-29 | $14.63 | $14.63 | 620,000 | — | — |
| 2003-01-28 | $14.34 | $14.33 | 395,000 | — | — |
| 2003-01-27 | $14.04 | $14.04 | 867,200 | — | — |
| 2003-01-24 | $14.45 | $14.45 | 388,600 | — | — |
| 2003-01-23 | $14.47 | $14.47 | 483,600 | — | — |
| 2003-01-22 | $14.24 | $14.24 | 758,200 | — | — |
| 2003-01-21 | $14.19 | $14.19 | 1,702,000 | — | — |
| 2003-01-17 | $15.13 | $15.13 | 368,200 | — | — |
| 2003-01-16 | $15.42 | $15.41 | 1,222,200 | — | — |
| 2003-01-15 | $15.43 | $15.42 | 893,800 | — | — |
| 2003-01-14 | $15.48 | $15.47 | 1,178,000 | — | — |
| 2003-01-13 | $15.35 | $15.35 | 1,659,200 | — | — |
| 2003-01-10 | $15.74 | $15.74 | 812,400 | — | — |
| 2003-01-09 | $15.50 | $15.50 | 995,600 | — | — |
| 2003-01-08 | $15.23 | $15.23 | 1,718,400 | — | — |
| 2003-01-07 | $15.66 | $15.66 | 1,336,400 | — | — |
| 2003-01-06 | $15.87 | $15.87 | 1,238,400 | — | — |
| 2003-01-03 | $15.41 | $15.41 | 1,266,400 | — | — |
| 2003-01-02 | $14.99 | $14.99 | 883,800 | — | — |