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
- 1990-04-20 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 | $23.49 | $28.44 | 178,000 | — | — |
| 2003-12-30 | $23.99 | $29.04 | 116,100 | — | — |
| 2003-12-29 | $24.25 | $29.36 | 115,400 | — | — |
| 2003-12-26 | $23.90 | $28.93 | 25,100 | — | — |
| 2003-12-24 | $23.96 | $28.89 | 49,800 | — | — |
| 2003-12-23 | $24.05 | $28.99 | 181,100 | — | — |
| 2003-12-22 | $23.87 | $28.78 | 169,600 | — | — |
| 2003-12-19 | $23.75 | $28.63 | 152,400 | — | — |
| 2003-12-18 | $23.67 | $28.54 | 211,700 | — | — |
| 2003-12-17 | $23.65 | $28.51 | 148,500 | — | — |
| 2003-12-16 | $23.44 | $28.26 | 229,800 | — | — |
| 2003-12-15 | $23.53 | $28.37 | 233,500 | — | — |
| 2003-12-12 | $23.50 | $28.33 | 306,800 | — | — |
| 2003-12-11 | $23.20 | $27.97 | 247,100 | — | — |
| 2003-12-10 | $22.81 | $27.50 | 116,200 | — | — |
| 2003-12-09 | $23.05 | $27.79 | 162,300 | — | — |
| 2003-12-08 | $23.23 | $28.01 | 320,500 | — | — |
| 2003-12-05 | $23.10 | $27.85 | 101,700 | — | — |
| 2003-12-04 | $23.19 | $27.96 | 258,600 | — | — |
| 2003-12-03 | $23.13 | $27.88 | 170,300 | — | — |
| 2003-12-02 | $23.14 | $27.90 | 232,500 | — | — |
| 2003-12-01 | $23.21 | $27.98 | 369,600 | — | — |
| 2003-11-28 | $22.05 | $26.58 | 51,500 | — | — |
| 2003-11-26 | $22.18 | $26.74 | 124,200 | — | — |
| 2003-11-25 | $22.45 | $27.06 | 174,200 | — | — |
| 2003-11-24 | $22.55 | $27.19 | 111,200 | — | — |
| 2003-11-21 | $22.07 | $26.61 | 119,600 | — | — |
| 2003-11-20 | $21.96 | $26.47 | 245,000 | — | — |
| 2003-11-19 | $21.38 | $25.77 | 136,300 | — | — |
| 2003-11-18 | $21.38 | $25.77 | 150,800 | — | — |
| 2003-11-17 | $21.47 | $25.88 | 220,500 | — | — |
| 2003-11-14 | $22.05 | $26.58 | 142,200 | — | — |
| 2003-11-13 | $22.35 | $26.94 | 144,000 | — | — |
| 2003-11-12 | $22.80 | $27.49 | 204,700 | — | — |
| 2003-11-11 | $21.96 | $26.47 | 87,700 | — | — |
| 2003-11-10 | $21.76 | $26.23 | 188,300 | — | — |
| 2003-11-07 | $22.12 | $26.67 | 244,500 | — | — |
| 2003-11-06 | $22.16 | $26.72 | 482,500 | — | — |
| 2003-11-05 | $20.40 | $24.59 | 143,000 | — | — |
| 2003-11-04 | $20.32 | $24.50 | 125,100 | — | — |
| 2003-11-03 | $20.45 | $24.65 | 243,300 | — | — |
| 2003-10-31 | $19.99 | $24.10 | 71,300 | — | — |
| 2003-10-30 | $20.06 | $24.18 | 101,700 | — | — |
| 2003-10-29 | $20.00 | $24.11 | 122,800 | — | — |
| 2003-10-28 | $19.88 | $23.97 | 143,300 | — | — |
| 2003-10-27 | $19.50 | $23.51 | 188,500 | — | — |
| 2003-10-24 | $18.89 | $22.77 | 274,000 | — | — |
| 2003-10-23 | $19.05 | $22.97 | 195,100 | — | — |
| 2003-10-22 | $19.03 | $22.94 | 224,600 | — | — |
| 2003-10-21 | $19.59 | $23.62 | 126,600 | — | — |
| 2003-10-20 | $19.64 | $23.68 | 99,100 | — | — |
| 2003-10-17 | $19.81 | $23.88 | 236,400 | — | — |
| 2003-10-16 | $19.98 | $24.09 | 81,200 | — | — |
| 2003-10-15 | $20.05 | $24.17 | 83,100 | — | — |
| 2003-10-14 | $20.28 | $24.45 | 84,700 | — | — |
| 2003-10-13 | $20.03 | $24.15 | 86,600 | — | — |
| 2003-10-10 | $19.81 | $23.88 | 85,400 | — | — |
| 2003-10-09 | $19.55 | $23.57 | 137,000 | — | — |
| 2003-10-08 | $19.81 | $23.88 | 132,700 | — | — |
| 2003-10-07 | $19.50 | $23.51 | 130,800 | — | — |
| 2003-10-06 | $19.65 | $23.69 | 162,800 | — | — |
| 2003-10-03 | $19.30 | $23.27 | 172,300 | — | — |
| 2003-10-02 | $19.24 | $23.20 | 148,300 | — | — |
| 2003-10-01 | $18.93 | $22.82 | 206,300 | — | — |
| 2003-09-30 | $18.68 | $22.52 | 162,500 | — | — |
| 2003-09-29 | $18.58 | $22.40 | 171,500 | — | — |
| 2003-09-26 | $18.47 | $22.27 | 265,900 | — | — |
| 2003-09-25 | $18.77 | $22.51 | 129,100 | — | — |
| 2003-09-24 | $19.26 | $23.10 | 153,000 | — | — |
| 2003-09-23 | $19.20 | $23.02 | 94,900 | — | — |
| 2003-09-22 | $19.36 | $23.22 | 227,700 | — | — |
| 2003-09-19 | $19.51 | $23.40 | 169,300 | — | — |
| 2003-09-18 | $19.75 | $23.68 | 117,500 | — | — |
| 2003-09-17 | $19.27 | $23.11 | 128,900 | — | — |
| 2003-09-16 | $19.45 | $23.32 | 123,500 | — | — |
| 2003-09-15 | $19.11 | $22.92 | 238,800 | — | — |
| 2003-09-12 | $18.92 | $22.69 | 155,700 | — | — |
| 2003-09-11 | $18.80 | $22.54 | 148,500 | — | — |
| 2003-09-10 | $18.57 | $22.27 | 183,100 | — | — |
| 2003-09-09 | $19.23 | $23.06 | 183,800 | — | — |
| 2003-09-08 | $19.78 | $23.72 | 93,700 | — | — |
| 2003-09-05 | $19.58 | $23.48 | 146,100 | — | — |
| 2003-09-04 | $19.73 | $23.66 | 132,700 | — | — |
| 2003-09-03 | $20.02 | $24.01 | 262,400 | — | — |
| 2003-09-02 | $19.33 | $23.18 | 280,300 | — | — |
| 2003-08-29 | $19.46 | $23.34 | 79,500 | — | — |
| 2003-08-28 | $19.34 | $23.19 | 176,800 | — | — |
| 2003-08-27 | $19.15 | $22.96 | 117,200 | — | — |
| 2003-08-26 | $19.24 | $23.07 | 129,100 | — | — |
| 2003-08-25 | $19.01 | $22.80 | 86,000 | — | — |
| 2003-08-22 | $18.90 | $22.66 | 183,600 | — | — |
| 2003-08-21 | $19.09 | $22.89 | 197,300 | — | — |
| 2003-08-20 | $18.68 | $22.40 | 164,000 | — | — |
| 2003-08-19 | $19.00 | $22.78 | 165,000 | — | — |
| 2003-08-18 | $18.57 | $22.27 | 259,400 | — | — |
| 2003-08-15 | $18.31 | $21.96 | 71,300 | — | — |
| 2003-08-14 | $18.05 | $21.64 | 233,900 | — | — |
| 2003-08-13 | $17.45 | $20.93 | 106,300 | — | — |
| 2003-08-12 | $17.60 | $21.10 | 157,500 | — | — |
| 2003-08-11 | $17.53 | $21.02 | 207,200 | — | — |
| 2003-08-08 | $17.34 | $20.79 | 191,000 | — | — |
| 2003-08-07 | $17.07 | $20.47 | 402,500 | — | — |
| 2003-08-06 | $17.69 | $21.21 | 137,300 | — | — |
| 2003-08-05 | $17.60 | $21.10 | 338,600 | — | — |
| 2003-08-04 | $17.89 | $21.45 | 407,500 | — | — |
| 2003-08-01 | $18.28 | $21.92 | 465,600 | — | — |
| 2003-07-31 | $17.97 | $21.55 | 415,400 | — | — |
| 2003-07-30 | $17.67 | $21.19 | 429,200 | — | — |
| 2003-07-29 | $17.50 | $20.98 | 540,800 | — | — |
| 2003-07-28 | $17.50 | $20.98 | 784,000 | — | — |
| 2003-07-25 | $18.16 | $21.78 | 870,200 | — | — |
| 2003-07-24 | $20.81 | $24.95 | 169,700 | — | — |
| 2003-07-23 | $20.70 | $24.82 | 131,100 | — | — |
| 2003-07-22 | $20.68 | $24.80 | 271,500 | — | — |
| 2003-07-21 | $20.70 | $24.82 | 163,900 | — | — |
| 2003-07-18 | $20.76 | $24.89 | 155,500 | — | — |
| 2003-07-17 | $20.39 | $24.45 | 212,300 | — | — |
| 2003-07-16 | $20.70 | $24.82 | 145,000 | — | — |
| 2003-07-15 | $20.65 | $24.76 | 302,700 | — | — |
| 2003-07-14 | $20.86 | $25.01 | 256,400 | — | — |
| 2003-07-11 | $20.36 | $24.41 | 223,300 | — | — |
| 2003-07-10 | $20.28 | $24.32 | 261,500 | — | — |
| 2003-07-09 | $20.43 | $24.50 | 284,200 | — | — |
| 2003-07-08 | $20.26 | $24.29 | 265,500 | — | — |
| 2003-07-07 | $20.07 | $24.07 | 171,200 | — | — |
| 2003-07-03 | $19.52 | $23.41 | 93,600 | — | — |
| 2003-07-02 | $19.10 | $22.90 | 192,800 | — | — |
| 2003-07-01 | $19.09 | $22.89 | 258,900 | — | — |
| 2003-06-30 | $19.16 | $22.98 | 273,300 | — | — |
| 2003-06-27 | $19.61 | $23.52 | 191,400 | — | — |
| 2003-06-26 | $19.40 | $23.26 | 268,400 | — | — |
| 2003-06-25 | $19.11 | $22.92 | 227,500 | — | — |
| 2003-06-24 | $19.15 | $22.84 | 187,100 | — | — |
| 2003-06-23 | $18.81 | $22.44 | 230,600 | — | — |
| 2003-06-20 | $18.95 | $22.61 | 208,200 | — | — |
| 2003-06-19 | $18.86 | $22.50 | 299,400 | — | — |
| 2003-06-18 | $18.83 | $22.46 | 203,000 | — | — |
| 2003-06-17 | $18.75 | $22.37 | 241,600 | — | — |
| 2003-06-16 | $18.75 | $22.37 | 505,400 | — | — |
| 2003-06-13 | $18.37 | $21.91 | 501,900 | — | — |
| 2003-06-12 | $20.27 | $24.18 | 267,400 | — | — |
| 2003-06-11 | $19.75 | $23.56 | 135,000 | — | — |
| 2003-06-10 | $19.45 | $23.20 | 133,200 | — | — |
| 2003-06-09 | $18.89 | $22.53 | 209,500 | — | — |
| 2003-06-06 | $19.31 | $23.03 | 250,500 | — | — |
| 2003-06-05 | $19.51 | $23.27 | 210,800 | — | — |
| 2003-06-04 | $19.12 | $22.81 | 168,500 | — | — |
| 2003-06-03 | $18.95 | $22.61 | 155,300 | — | — |
| 2003-06-02 | $18.70 | $22.31 | 229,100 | — | — |
| 2003-05-30 | $18.48 | $22.04 | 231,400 | — | — |
| 2003-05-29 | $17.75 | $21.17 | 289,100 | — | — |
| 2003-05-28 | $17.80 | $21.23 | 276,300 | — | — |
| 2003-05-27 | $17.80 | $21.23 | 299,300 | — | — |
| 2003-05-23 | $17.39 | $20.74 | 203,700 | — | — |
| 2003-05-22 | $17.18 | $20.49 | 116,600 | — | — |
| 2003-05-21 | $17.07 | $20.36 | 203,100 | — | — |
| 2003-05-20 | $17.23 | $20.55 | 294,900 | — | — |
| 2003-05-19 | $16.99 | $20.27 | 391,900 | — | — |
| 2003-05-16 | $16.84 | $20.09 | 258,400 | — | — |
| 2003-05-15 | $17.28 | $20.61 | 185,200 | — | — |
| 2003-05-14 | $17.06 | $20.35 | 217,000 | — | — |
| 2003-05-13 | $17.00 | $20.28 | 511,500 | — | — |
| 2003-05-12 | $16.93 | $20.20 | 167,900 | — | — |
| 2003-05-09 | $16.68 | $19.90 | 139,100 | — | — |
| 2003-05-08 | $16.67 | $19.89 | 181,800 | — | — |
| 2003-05-07 | $16.54 | $19.73 | 280,000 | — | — |
| 2003-05-06 | $16.49 | $19.67 | 142,800 | — | — |
| 2003-05-05 | $16.43 | $19.60 | 175,200 | — | — |
| 2003-05-02 | $16.52 | $19.71 | 224,900 | — | — |
| 2003-05-01 | $16.80 | $20.04 | 263,100 | — | — |
| 2003-04-30 | $16.80 | $20.04 | 230,200 | — | — |
| 2003-04-29 | $16.65 | $19.86 | 159,100 | — | — |
| 2003-04-28 | $16.65 | $19.86 | 180,400 | — | — |
| 2003-04-25 | $16.61 | $19.81 | 108,100 | — | — |
| 2003-04-24 | $16.80 | $20.04 | 105,000 | — | — |
| 2003-04-23 | $16.95 | $20.22 | 125,600 | — | — |
| 2003-04-22 | $17.02 | $20.30 | 168,700 | — | — |
| 2003-04-21 | $16.82 | $20.06 | 232,700 | — | — |
| 2003-04-17 | $16.57 | $19.77 | 133,100 | — | — |
| 2003-04-16 | $16.81 | $20.05 | 152,500 | — | — |
| 2003-04-15 | $16.81 | $20.05 | 100,400 | — | — |
| 2003-04-14 | $16.94 | $20.21 | 111,100 | — | — |
| 2003-04-11 | $16.49 | $19.67 | 82,800 | — | — |
| 2003-04-10 | $16.49 | $19.67 | 110,400 | — | — |
| 2003-04-09 | $16.51 | $19.69 | 180,800 | — | — |
| 2003-04-08 | $16.25 | $19.38 | 338,400 | — | — |
| 2003-04-07 | $16.45 | $19.62 | 138,700 | — | — |
| 2003-04-04 | $16.32 | $19.47 | 125,900 | — | — |
| 2003-04-03 | $16.38 | $19.54 | 143,600 | — | — |
| 2003-04-02 | $16.15 | $19.26 | 141,700 | — | — |
| 2003-04-01 | $15.97 | $19.05 | 208,700 | — | — |
| 2003-03-31 | $15.70 | $18.73 | 116,200 | — | — |
| 2003-03-28 | $15.83 | $18.88 | 70,300 | — | — |
| 2003-03-27 | $15.61 | $18.62 | 60,800 | — | — |
| 2003-03-26 | $15.65 | $18.67 | 85,700 | — | — |
| 2003-03-25 | $16.07 | $19.05 | 193,200 | — | — |
| 2003-03-24 | $16.00 | $18.97 | 194,300 | — | — |
| 2003-03-21 | $16.29 | $19.31 | 266,000 | — | — |
| 2003-03-20 | $15.80 | $18.73 | 186,700 | — | — |
| 2003-03-19 | $15.89 | $18.84 | 180,200 | — | — |
| 2003-03-18 | $16.05 | $19.03 | 295,000 | — | — |
| 2003-03-17 | $15.96 | $18.92 | 233,000 | — | — |
| 2003-03-14 | $15.58 | $18.47 | 188,800 | — | — |
| 2003-03-13 | $15.26 | $18.09 | 186,100 | — | — |
| 2003-03-12 | $14.98 | $17.76 | 201,400 | — | — |
| 2003-03-11 | $14.93 | $17.70 | 122,000 | — | — |
| 2003-03-10 | $14.94 | $17.71 | 162,600 | — | — |
| 2003-03-07 | $15.34 | $18.18 | 125,500 | — | — |
| 2003-03-06 | $15.35 | $18.20 | 115,800 | — | — |
| 2003-03-05 | $15.58 | $18.47 | 203,100 | — | — |
| 2003-03-04 | $15.59 | $18.48 | 268,900 | — | — |
| 2003-03-03 | $16.64 | $19.73 | 161,300 | — | — |
| 2003-02-28 | $16.57 | $19.64 | 137,700 | — | — |
| 2003-02-27 | $16.40 | $19.44 | 113,000 | — | — |
| 2003-02-26 | $16.26 | $19.28 | 121,000 | — | — |
| 2003-02-25 | $16.06 | $19.04 | 540,400 | — | — |
| 2003-02-24 | $16.80 | $19.92 | 257,100 | — | — |
| 2003-02-21 | $16.95 | $20.09 | 381,400 | — | — |
| 2003-02-20 | $16.06 | $19.04 | 887,300 | — | — |
| 2003-02-19 | $13.99 | $16.58 | 141,100 | — | — |
| 2003-02-18 | $14.13 | $16.75 | 159,400 | — | — |
| 2003-02-14 | $13.96 | $16.55 | 135,900 | — | — |
| 2003-02-13 | $13.96 | $16.55 | 155,000 | — | — |
| 2003-02-12 | $13.89 | $16.47 | 134,600 | — | — |
| 2003-02-11 | $14.78 | $17.52 | 172,500 | — | — |
| 2003-02-10 | $14.62 | $17.33 | 90,200 | — | — |
| 2003-02-07 | $14.10 | $16.71 | 101,900 | — | — |
| 2003-02-06 | $14.52 | $17.21 | 86,300 | — | — |
| 2003-02-05 | $14.65 | $17.37 | 59,400 | — | — |
| 2003-02-04 | $14.83 | $17.58 | 85,200 | — | — |
| 2003-02-03 | $14.93 | $17.70 | 118,400 | — | — |
| 2003-01-31 | $15.20 | $18.02 | 106,500 | — | — |
| 2003-01-30 | $14.76 | $17.50 | 108,900 | — | — |
| 2003-01-29 | $14.90 | $17.66 | 179,800 | — | — |
| 2003-01-28 | $14.95 | $17.72 | 139,500 | — | — |
| 2003-01-27 | $14.90 | $17.66 | 168,100 | — | — |
| 2003-01-24 | $15.20 | $18.02 | 183,600 | — | — |
| 2003-01-23 | $15.85 | $18.79 | 93,300 | — | — |
| 2003-01-22 | $16.01 | $18.98 | 86,700 | — | — |
| 2003-01-21 | $16.08 | $19.06 | 224,200 | — | — |
| 2003-01-17 | $16.26 | $19.28 | 384,900 | — | — |
| 2003-01-16 | $16.71 | $19.81 | 183,400 | — | — |
| 2003-01-15 | $16.00 | $18.97 | 187,300 | — | — |
| 2003-01-14 | $15.93 | $18.88 | 166,000 | — | — |
| 2003-01-13 | $15.85 | $18.79 | 149,500 | — | — |
| 2003-01-10 | $15.99 | $18.96 | 331,700 | — | — |
| 2003-01-09 | $15.98 | $18.94 | 127,000 | — | — |
| 2003-01-08 | $15.65 | $18.55 | 184,600 | — | — |
| 2003-01-07 | $15.87 | $18.81 | 390,600 | — | — |
| 2003-01-06 | $16.00 | $18.97 | 450,300 | — | — |
| 2003-01-03 | $16.75 | $19.86 | 378,700 | — | — |
| 2003-01-02 | $16.75 | $19.86 | 265,400 | — | — |