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
- 1994-06-08 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 | $25.40 | $53.38 | 251,200 | — | — |
| 2003-12-30 | $25.77 | $54.15 | 166,500 | — | — |
| 2003-12-29 | $25.65 | $53.90 | 189,600 | — | — |
| 2003-12-26 | $25.50 | $53.59 | 106,600 | — | — |
| 2003-12-24 | $25.52 | $53.63 | 77,300 | — | — |
| 2003-12-23 | $25.63 | $53.86 | 218,200 | — | — |
| 2003-12-22 | $25.74 | $54.09 | 162,100 | — | — |
| 2003-12-19 | $25.40 | $53.38 | 145,600 | — | — |
| 2003-12-18 | $25.36 | $53.29 | 321,000 | — | — |
| 2003-12-17 | $25.10 | $52.75 | 353,600 | — | — |
| 2003-12-16 | $24.90 | $52.33 | 351,600 | — | — |
| 2003-12-15 | $24.77 | $52.05 | 303,800 | — | — |
| 2003-12-12 | $25.17 | $52.89 | 155,900 | — | — |
| 2003-12-11 | $25.04 | $52.62 | 151,000 | — | — |
| 2003-12-10 | $24.95 | $52.43 | 153,500 | — | — |
| 2003-12-09 | $25.01 | $52.56 | 107,400 | — | — |
| 2003-12-08 | $25.06 | $52.66 | 189,100 | — | — |
| 2003-12-05 | $24.87 | $52.26 | 113,600 | — | — |
| 2003-12-04 | $24.84 | $52.20 | 207,600 | — | — |
| 2003-12-03 | $24.95 | $52.43 | 270,400 | — | — |
| 2003-12-02 | $24.99 | $52.51 | 159,300 | — | — |
| 2003-12-01 | $25.12 | $52.79 | 299,000 | — | — |
| 2003-11-28 | $24.54 | $51.57 | 88,100 | — | — |
| 2003-11-26 | $24.65 | $51.80 | 132,000 | — | — |
| 2003-11-25 | $24.63 | $51.76 | 251,900 | — | — |
| 2003-11-24 | $24.45 | $51.38 | 321,100 | — | — |
| 2003-11-21 | $24.32 | $51.11 | 459,500 | — | — |
| 2003-11-20 | $24.67 | $51.84 | 176,000 | — | — |
| 2003-11-19 | $24.85 | $52.22 | 296,000 | — | — |
| 2003-11-18 | $24.85 | $52.22 | 298,500 | — | — |
| 2003-11-17 | $25.05 | $52.64 | 262,700 | — | — |
| 2003-11-14 | $25.01 | $52.56 | 132,100 | — | — |
| 2003-11-13 | $25.10 | $52.75 | 103,500 | — | — |
| 2003-11-12 | $25.00 | $52.54 | 318,700 | — | — |
| 2003-11-11 | $24.79 | $52.09 | 111,800 | — | — |
| 2003-11-10 | $24.90 | $52.33 | 132,000 | — | — |
| 2003-11-07 | $25.10 | $52.75 | 368,100 | — | — |
| 2003-11-06 | $25.08 | $52.70 | 459,200 | — | — |
| 2003-11-05 | $25.10 | $51.85 | 162,100 | — | — |
| 2003-11-04 | $25.19 | $52.04 | 166,700 | — | — |
| 2003-11-03 | $24.90 | $51.44 | 364,000 | — | — |
| 2003-10-31 | $24.80 | $51.23 | 332,100 | — | — |
| 2003-10-30 | $25.31 | $52.29 | 199,700 | — | — |
| 2003-10-29 | $25.30 | $52.27 | 199,200 | — | — |
| 2003-10-28 | $25.31 | $52.29 | 153,600 | — | — |
| 2003-10-27 | $25.32 | $52.31 | 223,200 | — | — |
| 2003-10-24 | $24.82 | $51.27 | 375,400 | — | — |
| 2003-10-23 | $25.15 | $51.96 | 252,800 | — | — |
| 2003-10-22 | $25.27 | $52.20 | 249,600 | — | — |
| 2003-10-21 | $25.51 | $52.70 | 172,700 | — | — |
| 2003-10-20 | $25.57 | $52.82 | 143,600 | — | — |
| 2003-10-17 | $25.49 | $52.66 | 264,300 | — | — |
| 2003-10-16 | $25.83 | $53.36 | 141,500 | — | — |
| 2003-10-15 | $25.71 | $53.11 | 235,400 | — | — |
| 2003-10-14 | $25.92 | $53.55 | 361,000 | — | — |
| 2003-10-13 | $26.02 | $53.75 | 231,400 | — | — |
| 2003-10-10 | $25.78 | $53.26 | 287,600 | — | — |
| 2003-10-09 | $25.77 | $53.24 | 404,600 | — | — |
| 2003-10-08 | $25.76 | $53.22 | 597,500 | — | — |
| 2003-10-07 | $25.77 | $53.24 | 5,608,700 | — | — |
| 2003-10-06 | $25.76 | $53.22 | 444,700 | — | — |
| 2003-10-03 | $25.37 | $52.41 | 963,000 | — | — |
| 2003-10-02 | $24.79 | $51.21 | 515,700 | — | — |
| 2003-10-01 | $24.41 | $50.43 | 239,100 | — | — |
| 2003-09-30 | $23.86 | $49.29 | 423,600 | — | — |
| 2003-09-29 | $23.88 | $49.33 | 198,700 | — | — |
| 2003-09-26 | $23.32 | $48.18 | 267,300 | — | — |
| 2003-09-25 | $23.60 | $48.75 | 161,000 | — | — |
| 2003-09-24 | $23.73 | $49.02 | 196,000 | — | — |
| 2003-09-23 | $23.93 | $49.44 | 201,400 | — | — |
| 2003-09-22 | $23.89 | $49.35 | 315,200 | — | — |
| 2003-09-19 | $23.88 | $49.33 | 143,100 | — | — |
| 2003-09-18 | $23.71 | $48.98 | 155,400 | — | — |
| 2003-09-17 | $23.50 | $48.55 | 109,000 | — | — |
| 2003-09-16 | $23.50 | $48.55 | 125,300 | — | — |
| 2003-09-15 | $23.26 | $48.05 | 139,400 | — | — |
| 2003-09-12 | $23.26 | $48.05 | 216,800 | — | — |
| 2003-09-11 | $23.25 | $48.03 | 300,700 | — | — |
| 2003-09-10 | $22.95 | $47.41 | 213,400 | — | — |
| 2003-09-09 | $23.57 | $48.69 | 90,600 | — | — |
| 2003-09-08 | $23.72 | $49.00 | 181,200 | — | — |
| 2003-09-05 | $23.50 | $48.55 | 128,700 | — | — |
| 2003-09-04 | $23.68 | $48.92 | 325,600 | — | — |
| 2003-09-03 | $23.97 | $49.52 | 211,900 | — | — |
| 2003-09-02 | $23.41 | $48.36 | 174,400 | — | — |
| 2003-08-29 | $22.95 | $47.41 | 79,800 | — | — |
| 2003-08-28 | $23.02 | $47.56 | 112,600 | — | — |
| 2003-08-27 | $23.09 | $47.70 | 106,200 | — | — |
| 2003-08-26 | $22.80 | $47.10 | 143,800 | — | — |
| 2003-08-25 | $22.55 | $46.58 | 131,500 | — | — |
| 2003-08-22 | $22.55 | $46.58 | 213,400 | — | — |
| 2003-08-21 | $23.03 | $47.58 | 116,600 | — | — |
| 2003-08-20 | $22.98 | $47.47 | 153,400 | — | — |
| 2003-08-19 | $22.95 | $47.41 | 129,900 | — | — |
| 2003-08-18 | $22.72 | $46.94 | 103,400 | — | — |
| 2003-08-15 | $22.60 | $46.69 | 98,900 | — | — |
| 2003-08-14 | $22.67 | $46.83 | 244,500 | — | — |
| 2003-08-13 | $22.35 | $46.17 | 349,200 | — | — |
| 2003-08-12 | $22.52 | $46.52 | 268,500 | — | — |
| 2003-08-11 | $22.41 | $46.30 | 135,600 | — | — |
| 2003-08-08 | $22.46 | $46.40 | 100,700 | — | — |
| 2003-08-07 | $22.41 | $46.30 | 373,900 | — | — |
| 2003-08-06 | $22.38 | $46.23 | 431,300 | — | — |
| 2003-08-05 | $22.95 | $46.53 | 314,600 | — | — |
| 2003-08-04 | $22.91 | $46.45 | 244,700 | — | — |
| 2003-08-01 | $22.94 | $46.51 | 135,800 | — | — |
| 2003-07-31 | $23.14 | $46.92 | 282,600 | — | — |
| 2003-07-30 | $23.05 | $46.74 | 191,600 | — | — |
| 2003-07-29 | $23.00 | $46.63 | 273,400 | — | — |
| 2003-07-28 | $22.85 | $46.33 | 174,800 | — | — |
| 2003-07-25 | $22.99 | $46.61 | 155,400 | — | — |
| 2003-07-24 | $22.88 | $46.39 | 109,700 | — | — |
| 2003-07-23 | $22.67 | $45.97 | 125,300 | — | — |
| 2003-07-22 | $22.60 | $45.82 | 129,000 | — | — |
| 2003-07-21 | $22.49 | $45.60 | 134,400 | — | — |
| 2003-07-18 | $22.59 | $45.80 | 125,500 | — | — |
| 2003-07-17 | $22.31 | $45.24 | 359,900 | — | — |
| 2003-07-16 | $22.94 | $46.51 | 174,400 | — | — |
| 2003-07-15 | $22.90 | $46.43 | 161,500 | — | — |
| 2003-07-14 | $22.95 | $46.53 | 147,500 | — | — |
| 2003-07-11 | $22.95 | $46.53 | 211,200 | — | — |
| 2003-07-10 | $22.60 | $45.82 | 262,200 | — | — |
| 2003-07-09 | $23.05 | $46.74 | 216,900 | — | — |
| 2003-07-08 | $23.00 | $46.63 | 138,400 | — | — |
| 2003-07-07 | $23.01 | $46.65 | 262,900 | — | — |
| 2003-07-03 | $22.72 | $46.07 | 132,700 | — | — |
| 2003-07-02 | $22.68 | $45.99 | 350,500 | — | — |
| 2003-07-01 | $22.35 | $45.32 | 394,000 | — | — |
| 2003-06-30 | $22.30 | $45.21 | 974,400 | — | — |
| 2003-06-27 | $22.77 | $46.17 | 386,000 | — | — |
| 2003-06-26 | $22.65 | $45.92 | 319,200 | — | — |
| 2003-06-25 | $22.28 | $45.17 | 248,000 | — | — |
| 2003-06-24 | $22.25 | $45.11 | 195,000 | — | — |
| 2003-06-23 | $22.00 | $44.61 | 265,700 | — | — |
| 2003-06-20 | $22.00 | $44.61 | 245,400 | — | — |
| 2003-06-19 | $21.80 | $44.20 | 124,800 | — | — |
| 2003-06-18 | $21.84 | $44.28 | 77,900 | — | — |
| 2003-06-17 | $22.10 | $44.81 | 252,800 | — | — |
| 2003-06-16 | $22.25 | $45.11 | 252,800 | — | — |
| 2003-06-13 | $21.81 | $44.22 | 165,400 | — | — |
| 2003-06-12 | $22.03 | $44.67 | 133,000 | — | — |
| 2003-06-11 | $22.26 | $45.13 | 238,800 | — | — |
| 2003-06-10 | $21.89 | $44.38 | 306,000 | — | — |
| 2003-06-09 | $21.28 | $43.15 | 162,600 | — | — |
| 2003-06-06 | $21.68 | $43.96 | 231,400 | — | — |
| 2003-06-05 | $21.73 | $44.06 | 201,100 | — | — |
| 2003-06-04 | $21.70 | $44.00 | 161,800 | — | — |
| 2003-06-03 | $21.11 | $42.80 | 212,900 | — | — |
| 2003-06-02 | $21.57 | $43.73 | 171,700 | — | — |
| 2003-05-30 | $21.37 | $43.33 | 173,500 | — | — |
| 2003-05-29 | $20.92 | $42.42 | 341,200 | — | — |
| 2003-05-28 | $21.28 | $43.15 | 251,700 | — | — |
| 2003-05-27 | $21.39 | $43.37 | 241,000 | — | — |
| 2003-05-23 | $21.27 | $43.13 | 184,800 | — | — |
| 2003-05-22 | $21.05 | $42.68 | 173,100 | — | — |
| 2003-05-21 | $21.05 | $42.68 | 97,800 | — | — |
| 2003-05-20 | $21.00 | $42.58 | 192,300 | — | — |
| 2003-05-19 | $21.10 | $42.78 | 205,900 | — | — |
| 2003-05-16 | $21.20 | $42.98 | 524,900 | — | — |
| 2003-05-15 | $20.95 | $42.48 | 207,500 | — | — |
| 2003-05-14 | $20.94 | $42.46 | 297,800 | — | — |
| 2003-05-13 | $21.00 | $42.58 | 386,200 | — | — |
| 2003-05-12 | $21.00 | $42.58 | 215,900 | — | — |
| 2003-05-09 | $20.70 | $41.97 | 185,700 | — | — |
| 2003-05-08 | $20.57 | $41.71 | 257,900 | — | — |
| 2003-05-07 | $20.51 | $41.59 | 305,700 | — | — |
| 2003-05-06 | $20.63 | $41.83 | 500,700 | — | — |
| 2003-05-05 | $20.47 | $41.50 | 306,000 | — | — |
| 2003-05-02 | $20.50 | $40.70 | 493,300 | — | — |
| 2003-05-01 | $20.17 | $40.05 | 445,600 | — | — |
| 2003-04-30 | $20.25 | $40.21 | 276,000 | — | — |
| 2003-04-29 | $20.32 | $40.35 | 154,500 | — | — |
| 2003-04-28 | $20.33 | $40.37 | 646,300 | — | — |
| 2003-04-25 | $20.31 | $40.33 | 624,400 | — | — |
| 2003-04-24 | $21.26 | $42.21 | 149,200 | — | — |
| 2003-04-23 | $21.56 | $42.81 | 117,500 | — | — |
| 2003-04-22 | $21.40 | $42.49 | 169,600 | — | — |
| 2003-04-21 | $21.21 | $42.11 | 216,100 | — | — |
| 2003-04-17 | $20.73 | $41.16 | 307,200 | — | — |
| 2003-04-16 | $21.06 | $41.82 | 251,800 | — | — |
| 2003-04-15 | $21.20 | $42.09 | 165,700 | — | — |
| 2003-04-14 | $21.06 | $41.82 | 251,300 | — | — |
| 2003-04-11 | $20.80 | $41.30 | 130,300 | — | — |
| 2003-04-10 | $20.98 | $41.66 | 69,500 | — | — |
| 2003-04-09 | $21.19 | $42.07 | 94,900 | — | — |
| 2003-04-08 | $21.01 | $41.72 | 132,000 | — | — |
| 2003-04-07 | $21.40 | $42.49 | 167,200 | — | — |
| 2003-04-04 | $21.00 | $41.70 | 92,400 | — | — |
| 2003-04-03 | $21.39 | $42.47 | 155,800 | — | — |
| 2003-04-02 | $21.58 | $42.85 | 196,200 | — | — |
| 2003-04-01 | $21.35 | $42.39 | 262,500 | — | — |
| 2003-03-31 | $20.44 | $40.58 | 223,300 | — | — |
| 2003-03-28 | $20.80 | $41.30 | 108,300 | — | — |
| 2003-03-27 | $20.83 | $41.36 | 170,000 | — | — |
| 2003-03-26 | $21.10 | $41.89 | 211,600 | — | — |
| 2003-03-25 | $21.16 | $42.01 | 191,900 | — | — |
| 2003-03-24 | $21.00 | $41.70 | 181,700 | — | — |
| 2003-03-21 | $21.88 | $43.44 | 202,800 | — | — |
| 2003-03-20 | $21.30 | $42.29 | 247,600 | — | — |
| 2003-03-19 | $20.85 | $41.40 | 345,400 | — | — |
| 2003-03-18 | $20.90 | $41.50 | 200,200 | — | — |
| 2003-03-17 | $20.80 | $41.30 | 182,600 | — | — |
| 2003-03-14 | $20.12 | $39.95 | 222,900 | — | — |
| 2003-03-13 | $20.08 | $39.87 | 207,000 | — | — |
| 2003-03-12 | $20.00 | $39.71 | 133,800 | — | — |
| 2003-03-11 | $20.03 | $39.77 | 245,000 | — | — |
| 2003-03-10 | $20.12 | $39.95 | 171,700 | — | — |
| 2003-03-07 | $20.37 | $40.45 | 184,200 | — | — |
| 2003-03-06 | $20.33 | $40.37 | 309,500 | — | — |
| 2003-03-05 | $20.67 | $41.04 | 451,200 | — | — |
| 2003-03-04 | $20.90 | $41.50 | 296,300 | — | — |
| 2003-03-03 | $21.05 | $41.80 | 170,500 | — | — |
| 2003-02-28 | $21.01 | $41.72 | 441,800 | — | — |
| 2003-02-27 | $21.14 | $41.97 | 623,500 | — | — |
| 2003-02-26 | $21.05 | $41.80 | 902,100 | — | — |
| 2003-02-25 | $21.77 | $43.23 | 159,900 | — | — |
| 2003-02-24 | $21.30 | $42.29 | 114,500 | — | — |
| 2003-02-21 | $21.54 | $42.77 | 94,200 | — | — |
| 2003-02-20 | $21.30 | $42.29 | 118,600 | — | — |
| 2003-02-19 | $21.38 | $42.45 | 171,900 | — | — |
| 2003-02-18 | $21.00 | $41.70 | 263,100 | — | — |
| 2003-02-14 | $20.90 | $41.50 | 183,100 | — | — |
| 2003-02-13 | $21.12 | $41.93 | 146,900 | — | — |
| 2003-02-12 | $21.29 | $42.27 | 94,900 | — | — |
| 2003-02-11 | $21.41 | $42.51 | 151,000 | — | — |
| 2003-02-10 | $21.70 | $43.09 | 110,500 | — | — |
| 2003-02-07 | $21.41 | $42.51 | 103,800 | — | — |
| 2003-02-06 | $21.61 | $42.91 | 163,300 | — | — |
| 2003-02-05 | $22.14 | $42.80 | 155,200 | — | — |
| 2003-02-04 | $22.18 | $42.88 | 156,200 | — | — |
| 2003-02-03 | $22.18 | $42.88 | 151,800 | — | — |
| 2003-01-31 | $22.18 | $42.88 | 184,100 | — | — |
| 2003-01-30 | $21.78 | $42.10 | 368,600 | — | — |
| 2003-01-29 | $21.95 | $42.43 | 864,700 | — | — |
| 2003-01-28 | $21.70 | $41.95 | 199,400 | — | — |
| 2003-01-27 | $21.48 | $41.52 | 119,700 | — | — |
| 2003-01-24 | $21.51 | $41.58 | 102,700 | — | — |
| 2003-01-23 | $21.69 | $41.93 | 163,700 | — | — |
| 2003-01-22 | $21.70 | $41.95 | 201,200 | — | — |
| 2003-01-21 | $21.75 | $42.04 | 128,500 | — | — |
| 2003-01-17 | $21.55 | $41.66 | 112,100 | — | — |
| 2003-01-16 | $21.76 | $42.06 | 519,400 | — | — |
| 2003-01-15 | $21.78 | $42.10 | 132,900 | — | — |
| 2003-01-14 | $21.76 | $42.06 | 131,800 | — | — |
| 2003-01-13 | $21.78 | $42.10 | 396,200 | — | — |
| 2003-01-10 | $21.95 | $42.43 | 175,600 | — | — |
| 2003-01-09 | $21.95 | $42.43 | 174,600 | — | — |
| 2003-01-08 | $21.91 | $42.35 | 87,000 | — | — |
| 2003-01-07 | $22.16 | $42.84 | 144,900 | — | — |
| 2003-01-06 | $22.38 | $43.26 | 219,100 | — | — |
| 2003-01-03 | $22.22 | $42.95 | 270,200 | — | — |
| 2003-01-02 | $22.25 | $43.01 | 127,200 | — | — |