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
- 1976-07-08 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 | $23.14 | $23.14 | 136,600 | — | — |
| 2003-12-30 | $23.04 | $23.04 | 252,400 | — | — |
| 2003-12-29 | $22.98 | $22.98 | 328,500 | — | — |
| 2003-12-26 | $22.89 | $22.89 | 112,500 | — | — |
| 2003-12-24 | $23.40 | $23.40 | 66,200 | — | — |
| 2003-12-23 | $23.29 | $23.29 | 77,500 | — | — |
| 2003-12-22 | $23.10 | $23.10 | 108,700 | — | — |
| 2003-12-19 | $22.52 | $22.52 | 207,500 | — | — |
| 2003-12-18 | $22.56 | $22.56 | 100,000 | — | — |
| 2003-12-17 | $22.56 | $22.56 | 108,000 | — | — |
| 2003-12-16 | $22.56 | $22.56 | 129,800 | — | — |
| 2003-12-15 | $22.67 | $22.67 | 234,300 | — | — |
| 2003-12-12 | $22.93 | $22.93 | 109,700 | — | — |
| 2003-12-11 | $22.87 | $22.87 | 187,400 | — | — |
| 2003-12-10 | $22.28 | $22.28 | 162,500 | — | — |
| 2003-12-09 | $23.20 | $23.20 | 239,600 | — | — |
| 2003-12-08 | $22.57 | $22.57 | 200,600 | — | — |
| 2003-12-05 | $22.74 | $22.74 | 155,300 | — | — |
| 2003-12-04 | $22.99 | $22.99 | 144,700 | — | — |
| 2003-12-03 | $22.95 | $22.95 | 111,200 | — | — |
| 2003-12-02 | $22.92 | $22.92 | 160,400 | — | — |
| 2003-12-01 | $23.40 | $23.40 | 306,400 | — | — |
| 2003-11-28 | $22.65 | $22.65 | 55,900 | — | — |
| 2003-11-26 | $22.63 | $22.63 | 170,000 | — | — |
| 2003-11-25 | $22.85 | $22.85 | 223,900 | — | — |
| 2003-11-24 | $22.22 | $22.22 | 106,700 | — | — |
| 2003-11-21 | $21.98 | $21.98 | 96,000 | — | — |
| 2003-11-20 | $21.88 | $21.88 | 123,200 | — | — |
| 2003-11-19 | $22.05 | $22.05 | 86,400 | — | — |
| 2003-11-18 | $21.86 | $21.86 | 167,800 | — | — |
| 2003-11-17 | $22.06 | $22.06 | 206,000 | — | — |
| 2003-11-14 | $22.70 | $22.70 | 316,400 | — | — |
| 2003-11-13 | $22.59 | $22.59 | 247,000 | — | — |
| 2003-11-12 | $22.01 | $22.01 | 240,000 | — | — |
| 2003-11-11 | $21.03 | $21.03 | 220,100 | — | — |
| 2003-11-10 | $21.76 | $21.76 | 177,200 | — | — |
| 2003-11-07 | $22.02 | $22.02 | 150,900 | — | — |
| 2003-11-06 | $22.20 | $22.20 | 219,700 | — | — |
| 2003-11-05 | $22.30 | $22.30 | 223,100 | — | — |
| 2003-11-04 | $22.43 | $22.43 | 399,600 | — | — |
| 2003-11-03 | $22.29 | $22.29 | 519,900 | — | — |
| 2003-10-31 | $22.44 | $22.44 | 596,700 | — | — |
| 2003-10-30 | $21.68 | $21.68 | 455,000 | — | — |
| 2003-10-29 | $20.61 | $20.61 | 191,600 | — | — |
| 2003-10-28 | $20.72 | $20.72 | 640,500 | — | — |
| 2003-10-27 | $19.70 | $19.70 | 787,300 | — | — |
| 2003-10-24 | $20.78 | $20.78 | 174,800 | — | — |
| 2003-10-23 | $21.47 | $21.47 | 425,200 | — | — |
| 2003-10-22 | $21.71 | $21.71 | 228,300 | — | — |
| 2003-10-21 | $22.00 | $22.00 | 223,300 | — | — |
| 2003-10-20 | $21.82 | $21.82 | 444,200 | — | — |
| 2003-10-17 | $22.10 | $22.10 | 167,200 | — | — |
| 2003-10-16 | $22.50 | $22.50 | 158,900 | — | — |
| 2003-10-15 | $22.60 | $22.60 | 248,900 | — | — |
| 2003-10-14 | $23.21 | $23.21 | 358,400 | — | — |
| 2003-10-13 | $23.45 | $23.45 | 333,500 | — | — |
| 2003-10-10 | $23.35 | $23.35 | 494,800 | — | — |
| 2003-10-09 | $23.30 | $23.30 | 270,800 | — | — |
| 2003-10-08 | $23.55 | $23.55 | 290,400 | — | — |
| 2003-10-07 | $23.77 | $23.77 | 616,800 | — | — |
| 2003-10-06 | $23.90 | $23.90 | 791,500 | — | — |
| 2003-10-03 | $22.50 | $22.50 | 2,256,400 | — | — |
| 2003-10-02 | $22.83 | $22.83 | 6,544,900 | — | — |
| 2003-10-01 | $25.11 | $25.11 | 426,700 | — | — |
| 2003-09-30 | $24.33 | $24.33 | 540,000 | — | — |
| 2003-09-29 | $23.50 | $23.50 | 690,100 | — | — |
| 2003-09-26 | $24.57 | $24.57 | 243,600 | — | — |
| 2003-09-25 | $24.75 | $24.75 | 297,700 | — | — |
| 2003-09-24 | $25.09 | $25.09 | 200,500 | — | — |
| 2003-09-23 | $25.77 | $25.77 | 252,900 | — | — |
| 2003-09-22 | $25.38 | $25.38 | 336,000 | — | — |
| 2003-09-19 | $25.25 | $25.25 | 167,100 | — | — |
| 2003-09-18 | $24.89 | $24.89 | 268,900 | — | — |
| 2003-09-17 | $25.00 | $25.00 | 582,500 | — | — |
| 2003-09-16 | $23.84 | $23.84 | 260,100 | — | — |
| 2003-09-15 | $24.07 | $24.07 | 411,400 | — | — |
| 2003-09-12 | $24.30 | $24.30 | 193,700 | — | — |
| 2003-09-11 | $24.64 | $24.64 | 236,200 | — | — |
| 2003-09-10 | $24.80 | $24.80 | 145,200 | — | — |
| 2003-09-09 | $25.15 | $25.15 | 253,200 | — | — |
| 2003-09-08 | $25.57 | $25.57 | 380,600 | — | — |
| 2003-09-05 | $25.44 | $25.44 | 568,900 | — | — |
| 2003-09-04 | $26.22 | $26.22 | 899,900 | — | — |
| 2003-09-03 | $25.46 | $25.46 | 643,400 | — | — |
| 2003-09-02 | $24.00 | $24.00 | 1,738,900 | — | — |
| 2003-08-29 | $21.70 | $21.70 | 268,000 | — | — |
| 2003-08-28 | $21.19 | $21.19 | 149,300 | — | — |
| 2003-08-27 | $21.25 | $21.25 | 94,600 | — | — |
| 2003-08-26 | $21.25 | $21.25 | 251,500 | — | — |
| 2003-08-25 | $21.17 | $21.17 | 172,100 | — | — |
| 2003-08-22 | $21.50 | $21.50 | 245,200 | — | — |
| 2003-08-21 | $21.45 | $21.45 | 193,000 | — | — |
| 2003-08-20 | $21.41 | $21.41 | 224,700 | — | — |
| 2003-08-19 | $21.70 | $21.70 | 312,400 | — | — |
| 2003-08-18 | $21.60 | $21.60 | 270,100 | — | — |
| 2003-08-15 | $21.49 | $21.49 | 119,300 | — | — |
| 2003-08-14 | $21.67 | $21.67 | 283,700 | — | — |
| 2003-08-13 | $21.21 | $21.21 | 356,100 | — | — |
| 2003-08-12 | $21.19 | $21.19 | 576,800 | — | — |
| 2003-08-11 | $20.65 | $20.65 | 815,400 | — | — |
| 2003-08-08 | $21.03 | $21.03 | 1,825,900 | — | — |
| 2003-08-07 | $19.61 | $19.61 | 1,228,100 | — | — |
| 2003-08-06 | $18.36 | $18.36 | 422,400 | — | — |
| 2003-08-05 | $17.68 | $17.68 | 424,200 | — | — |
| 2003-08-04 | $17.40 | $17.40 | 372,300 | — | — |
| 2003-08-01 | $17.94 | $17.94 | 331,100 | — | — |
| 2003-07-31 | $18.30 | $18.30 | 346,500 | — | — |
| 2003-07-30 | $18.73 | $18.73 | 196,500 | — | — |
| 2003-07-29 | $19.47 | $19.47 | 418,200 | — | — |
| 2003-07-28 | $19.68 | $19.68 | 331,200 | — | — |
| 2003-07-25 | $19.40 | $19.40 | 290,000 | — | — |
| 2003-07-24 | $19.35 | $19.35 | 542,100 | — | — |
| 2003-07-23 | $19.18 | $19.18 | 256,100 | — | — |
| 2003-07-22 | $18.86 | $18.86 | 781,000 | — | — |
| 2003-07-21 | $18.41 | $18.41 | 256,200 | — | — |
| 2003-07-18 | $18.11 | $18.11 | 388,800 | — | — |
| 2003-07-17 | $18.47 | $18.47 | 309,000 | — | — |
| 2003-07-16 | $19.57 | $19.57 | 236,900 | — | — |
| 2003-07-15 | $19.65 | $19.65 | 339,700 | — | — |
| 2003-07-14 | $19.50 | $19.50 | 345,100 | — | — |
| 2003-07-11 | $19.19 | $19.19 | 372,800 | — | — |
| 2003-07-10 | $19.11 | $19.11 | 653,900 | — | — |
| 2003-07-09 | $18.65 | $18.65 | 2,716,600 | — | — |
| 2003-07-08 | $15.42 | $15.42 | 457,100 | — | — |
| 2003-07-07 | $14.67 | $14.67 | 229,900 | — | — |
| 2003-07-03 | $14.58 | $14.58 | 164,100 | — | — |
| 2003-07-02 | $14.89 | $14.89 | 135,600 | — | — |
| 2003-07-01 | $14.91 | $14.91 | 142,600 | — | — |
| 2003-06-30 | $15.16 | $15.16 | 91,600 | — | — |
| 2003-06-27 | $15.37 | $15.37 | 76,000 | — | — |
| 2003-06-26 | $15.57 | $15.57 | 41,100 | — | — |
| 2003-06-25 | $15.42 | $15.42 | 79,300 | — | — |
| 2003-06-24 | $15.26 | $15.26 | 105,100 | — | — |
| 2003-06-23 | $15.22 | $15.22 | 86,900 | — | — |
| 2003-06-20 | $15.39 | $15.39 | 127,600 | — | — |
| 2003-06-19 | $15.46 | $15.46 | 139,100 | — | — |
| 2003-06-18 | $16.10 | $16.10 | 292,800 | — | — |
| 2003-06-17 | $15.87 | $15.87 | 180,500 | — | — |
| 2003-06-16 | $16.21 | $16.21 | 179,100 | — | — |
| 2003-06-13 | $15.16 | $15.16 | 129,600 | — | — |
| 2003-06-12 | $15.56 | $15.56 | 72,300 | — | — |
| 2003-06-11 | $15.65 | $15.65 | 181,000 | — | — |
| 2003-06-10 | $15.32 | $15.32 | 87,000 | — | — |
| 2003-06-09 | $15.05 | $15.05 | 124,000 | — | — |
| 2003-06-06 | $15.00 | $15.00 | 230,000 | — | — |
| 2003-06-05 | $14.84 | $14.84 | 151,700 | — | — |
| 2003-06-04 | $14.88 | $14.88 | 150,200 | — | — |
| 2003-06-03 | $15.01 | $15.01 | 139,800 | — | — |
| 2003-06-02 | $15.18 | $15.18 | 114,800 | — | — |
| 2003-05-30 | $15.06 | $15.06 | 176,300 | — | — |
| 2003-05-29 | $14.99 | $14.99 | 104,000 | — | — |
| 2003-05-28 | $14.88 | $14.88 | 100,100 | — | — |
| 2003-05-27 | $14.85 | $14.85 | 165,600 | — | — |
| 2003-05-23 | $14.67 | $14.67 | 109,400 | — | — |
| 2003-05-22 | $14.89 | $14.89 | 141,300 | — | — |
| 2003-05-21 | $14.53 | $14.53 | 200,100 | — | — |
| 2003-05-20 | $14.63 | $14.63 | 211,600 | — | — |
| 2003-05-19 | $14.80 | $14.80 | 200,600 | — | — |
| 2003-05-16 | $15.79 | $15.79 | 166,700 | — | — |
| 2003-05-15 | $15.10 | $15.10 | 225,400 | — | — |
| 2003-05-14 | $15.26 | $15.26 | 282,300 | — | — |
| 2003-05-13 | $16.01 | $16.01 | 631,400 | — | — |
| 2003-05-12 | $15.56 | $15.56 | 222,600 | — | — |
| 2003-05-09 | $15.37 | $15.37 | 160,000 | — | — |
| 2003-05-08 | $15.01 | $15.01 | 118,100 | — | — |
| 2003-05-07 | $14.99 | $14.99 | 115,400 | — | — |
| 2003-05-06 | $14.99 | $14.99 | 118,200 | — | — |
| 2003-05-05 | $14.76 | $14.76 | 172,400 | — | — |
| 2003-05-02 | $14.61 | $14.61 | 71,200 | — | — |
| 2003-05-01 | $14.33 | $14.33 | 238,400 | — | — |
| 2003-04-30 | $14.15 | $14.15 | 46,300 | — | — |
| 2003-04-29 | $14.21 | $14.21 | 132,300 | — | — |
| 2003-04-28 | $13.70 | $13.70 | 98,900 | — | — |
| 2003-04-25 | $13.90 | $13.90 | 73,500 | — | — |
| 2003-04-24 | $13.78 | $13.78 | 81,900 | — | — |
| 2003-04-23 | $14.05 | $14.05 | 124,700 | — | — |
| 2003-04-22 | $13.82 | $13.82 | 47,600 | — | — |
| 2003-04-21 | $13.92 | $13.92 | 79,900 | — | — |
| 2003-04-17 | $13.98 | $13.98 | 90,300 | — | — |
| 2003-04-16 | $14.03 | $14.03 | 100,600 | — | — |
| 2003-04-15 | $14.10 | $14.10 | 81,700 | — | — |
| 2003-04-14 | $13.99 | $13.99 | 80,500 | — | — |
| 2003-04-11 | $13.80 | $13.80 | 67,500 | — | — |
| 2003-04-10 | $13.70 | $13.70 | 34,100 | — | — |
| 2003-04-09 | $13.64 | $13.64 | 47,900 | — | — |
| 2003-04-08 | $13.63 | $13.63 | 65,700 | — | — |
| 2003-04-07 | $13.73 | $13.73 | 90,700 | — | — |
| 2003-04-04 | $13.80 | $13.80 | 116,600 | — | — |
| 2003-04-03 | $13.77 | $13.77 | 65,300 | — | — |
| 2003-04-02 | $13.70 | $13.70 | 113,400 | — | — |
| 2003-04-01 | $13.43 | $13.43 | 87,900 | — | — |
| 2003-03-31 | $13.10 | $13.10 | 97,000 | — | — |
| 2003-03-28 | $13.00 | $13.00 | 69,400 | — | — |
| 2003-03-27 | $12.95 | $12.95 | 28,100 | — | — |
| 2003-03-26 | $12.92 | $12.92 | 15,000 | — | — |
| 2003-03-25 | $13.01 | $13.01 | 50,000 | — | — |
| 2003-03-24 | $13.13 | $13.13 | 40,900 | — | — |
| 2003-03-21 | $13.14 | $13.14 | 44,400 | — | — |
| 2003-03-20 | $12.99 | $12.99 | 75,200 | — | — |
| 2003-03-19 | $13.11 | $13.11 | 54,400 | — | — |
| 2003-03-18 | $13.24 | $13.24 | 67,800 | — | — |
| 2003-03-17 | $13.09 | $13.09 | 59,800 | — | — |
| 2003-03-14 | $12.83 | $12.83 | 78,100 | — | — |
| 2003-03-13 | $13.01 | $13.01 | 83,900 | — | — |
| 2003-03-12 | $12.38 | $12.38 | 56,800 | — | — |
| 2003-03-11 | $12.09 | $12.09 | 117,400 | — | — |
| 2003-03-10 | $12.10 | $12.10 | 104,500 | — | — |
| 2003-03-07 | $12.44 | $12.44 | 150,900 | — | — |
| 2003-03-06 | $12.75 | $12.75 | 64,800 | — | — |
| 2003-03-05 | $12.79 | $12.79 | 61,600 | — | — |
| 2003-03-04 | $12.83 | $12.83 | 86,200 | — | — |
| 2003-03-03 | $13.21 | $13.21 | 77,000 | — | — |
| 2003-02-28 | $13.09 | $13.09 | 58,400 | — | — |
| 2003-02-27 | $13.24 | $13.24 | 89,200 | — | — |
| 2003-02-26 | $13.11 | $13.11 | 96,900 | — | — |
| 2003-02-25 | $13.01 | $13.01 | 58,800 | — | — |
| 2003-02-24 | $13.13 | $13.13 | 99,800 | — | — |
| 2003-02-21 | $13.25 | $13.25 | 66,100 | — | — |
| 2003-02-20 | $13.16 | $13.16 | 230,900 | — | — |
| 2003-02-19 | $13.25 | $13.25 | 67,300 | — | — |
| 2003-02-18 | $13.30 | $13.30 | 90,200 | — | — |
| 2003-02-14 | $13.15 | $13.15 | 132,700 | — | — |
| 2003-02-13 | $12.85 | $12.85 | 85,100 | — | — |
| 2003-02-12 | $13.10 | $13.10 | 66,800 | — | — |
| 2003-02-11 | $13.20 | $13.20 | 83,800 | — | — |
| 2003-02-10 | $13.14 | $13.14 | 186,500 | — | — |
| 2003-02-07 | $12.78 | $12.78 | 168,300 | — | — |
| 2003-02-06 | $13.02 | $13.02 | 103,500 | — | — |
| 2003-02-05 | $12.90 | $12.90 | 115,400 | — | — |
| 2003-02-04 | $13.00 | $13.00 | 193,900 | — | — |
| 2003-02-03 | $12.77 | $12.77 | 140,500 | — | — |
| 2003-01-31 | $12.92 | $12.92 | 92,200 | — | — |
| 2003-01-30 | $13.07 | $13.07 | 61,300 | — | — |
| 2003-01-29 | $13.01 | $13.01 | 225,200 | — | — |
| 2003-01-28 | $12.89 | $12.89 | 68,100 | — | — |
| 2003-01-27 | $13.06 | $13.06 | 305,300 | — | — |
| 2003-01-24 | $13.65 | $13.65 | 258,600 | — | — |
| 2003-01-23 | $13.90 | $13.90 | 258,000 | — | — |
| 2003-01-22 | $13.37 | $13.37 | 283,100 | — | — |
| 2003-01-21 | $13.52 | $13.52 | 241,900 | — | — |
| 2003-01-17 | $14.17 | $14.17 | 104,800 | — | — |
| 2003-01-16 | $14.28 | $14.28 | 138,300 | — | — |
| 2003-01-15 | $14.40 | $14.40 | 275,200 | — | — |
| 2003-01-14 | $14.15 | $14.15 | 208,600 | — | — |
| 2003-01-13 | $14.35 | $14.35 | 312,900 | — | — |
| 2003-01-10 | $13.80 | $13.80 | 242,500 | — | — |
| 2003-01-09 | $13.87 | $13.87 | 1,173,200 | — | — |
| 2003-01-08 | $11.75 | $11.75 | 190,000 | — | — |
| 2003-01-07 | $11.84 | $11.84 | 193,300 | — | — |
| 2003-01-06 | $11.68 | $11.68 | 556,600 | — | — |
| 2003-01-03 | $11.67 | $11.67 | 143,700 | — | — |
| 2003-01-02 | $11.90 | $11.90 | 102,600 | — | — |