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
- 1991-06-04 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 | $27.29 | $36.69 | 40,800 | — | — |
| 2003-12-30 | $28.52 | $38.35 | 25,400 | — | — |
| 2003-12-29 | $28.42 | $38.21 | 20,800 | — | — |
| 2003-12-26 | $28.08 | $37.76 | 14,600 | — | — |
| 2003-12-24 | $28.46 | $38.27 | 40,800 | — | — |
| 2003-12-23 | $27.85 | $37.45 | 34,800 | — | — |
| 2003-12-22 | $28.00 | $37.65 | 22,800 | — | — |
| 2003-12-19 | $28.15 | $37.86 | 30,000 | — | — |
| 2003-12-18 | $28.33 | $38.11 | 15,600 | — | — |
| 2003-12-17 | $27.86 | $37.47 | 13,400 | — | — |
| 2003-12-16 | $28.15 | $37.85 | 38,000 | — | — |
| 2003-12-15 | $27.53 | $37.02 | 81,200 | — | — |
| 2003-12-12 | $28.23 | $37.96 | 66,800 | — | — |
| 2003-12-11 | $28.25 | $37.99 | 88,400 | — | — |
| 2003-12-10 | $27.96 | $37.60 | 36,600 | — | — |
| 2003-12-09 | $27.79 | $37.37 | 54,800 | — | — |
| 2003-12-08 | $28.32 | $38.09 | 65,000 | — | — |
| 2003-12-05 | $28.34 | $38.11 | 30,000 | — | — |
| 2003-12-04 | $28.75 | $38.66 | 37,200 | — | — |
| 2003-12-03 | $28.51 | $38.35 | 68,000 | — | — |
| 2003-12-02 | $28.86 | $38.66 | 83,000 | — | — |
| 2003-12-01 | $28.77 | $38.54 | 61,000 | — | — |
| 2003-11-28 | $28.63 | $38.34 | 23,800 | — | — |
| 2003-11-26 | $28.66 | $38.38 | 25,400 | — | — |
| 2003-11-25 | $28.80 | $38.57 | 39,800 | — | — |
| 2003-11-24 | $28.73 | $38.48 | 70,000 | — | — |
| 2003-11-21 | $28.63 | $38.35 | 41,000 | — | — |
| 2003-11-20 | $28.22 | $37.80 | 32,600 | — | — |
| 2003-11-19 | $28.68 | $38.42 | 48,000 | — | — |
| 2003-11-18 | $28.40 | $38.04 | 39,200 | — | — |
| 2003-11-17 | $28.25 | $37.85 | 58,800 | — | — |
| 2003-11-14 | $28.38 | $38.01 | 52,800 | — | — |
| 2003-11-13 | $28.75 | $38.50 | 45,400 | — | — |
| 2003-11-12 | $28.75 | $38.50 | 30,400 | — | — |
| 2003-11-11 | $28.08 | $37.61 | 16,800 | — | — |
| 2003-11-10 | $28.47 | $38.13 | 30,600 | — | — |
| 2003-11-07 | $28.70 | $38.44 | 53,200 | — | — |
| 2003-11-06 | $28.75 | $38.51 | 77,200 | — | — |
| 2003-11-05 | $28.83 | $38.61 | 61,600 | — | — |
| 2003-11-04 | $28.90 | $38.71 | 51,400 | — | — |
| 2003-11-03 | $28.90 | $38.71 | 50,200 | — | — |
| 2003-10-31 | $28.61 | $38.32 | 54,400 | — | — |
| 2003-10-30 | $28.65 | $38.37 | 59,200 | — | — |
| 2003-10-29 | $28.50 | $38.17 | 50,000 | — | — |
| 2003-10-28 | $28.63 | $38.34 | 37,600 | — | — |
| 2003-10-27 | $28.33 | $37.95 | 34,000 | — | — |
| 2003-10-24 | $27.80 | $37.23 | 38,800 | — | — |
| 2003-10-23 | $27.90 | $37.36 | 34,200 | — | — |
| 2003-10-22 | $27.78 | $37.21 | 57,400 | — | — |
| 2003-10-21 | $27.93 | $37.42 | 26,400 | — | — |
| 2003-10-20 | $27.78 | $37.20 | 28,400 | — | — |
| 2003-10-17 | $27.90 | $37.36 | 35,200 | — | — |
| 2003-10-16 | $27.78 | $37.21 | 36,600 | — | — |
| 2003-10-15 | $27.76 | $37.18 | 32,600 | — | — |
| 2003-10-14 | $27.90 | $37.37 | 90,800 | — | — |
| 2003-10-13 | $27.22 | $36.46 | 115,400 | — | — |
| 2003-10-10 | $25.79 | $34.54 | 80,800 | — | — |
| 2003-10-09 | $26.63 | $35.66 | 34,200 | — | — |
| 2003-10-08 | $26.11 | $34.97 | 22,400 | — | — |
| 2003-10-07 | $26.75 | $35.83 | 36,000 | — | — |
| 2003-10-06 | $26.62 | $35.66 | 18,000 | — | — |
| 2003-10-03 | $26.25 | $35.17 | 43,400 | — | — |
| 2003-10-02 | $25.75 | $34.49 | 33,800 | — | — |
| 2003-10-01 | $26.00 | $34.83 | 37,400 | — | — |
| 2003-09-30 | $24.67 | $33.05 | 58,800 | — | — |
| 2003-09-29 | $25.18 | $33.73 | 59,000 | — | — |
| 2003-09-26 | $24.96 | $33.43 | 43,600 | — | — |
| 2003-09-25 | $24.83 | $33.26 | 86,000 | — | — |
| 2003-09-24 | $25.28 | $33.86 | 36,800 | — | — |
| 2003-09-23 | $25.48 | $34.13 | 22,800 | — | — |
| 2003-09-22 | $25.55 | $34.22 | 49,000 | — | — |
| 2003-09-19 | $25.48 | $34.12 | 118,400 | — | — |
| 2003-09-18 | $24.90 | $33.35 | 67,400 | — | — |
| 2003-09-17 | $24.59 | $32.94 | 46,000 | — | — |
| 2003-09-16 | $24.56 | $32.90 | 64,400 | — | — |
| 2003-09-15 | $24.08 | $32.25 | 24,600 | — | — |
| 2003-09-12 | $24.24 | $32.47 | 22,800 | — | — |
| 2003-09-11 | $24.08 | $32.25 | 59,400 | — | — |
| 2003-09-10 | $24.10 | $32.28 | 45,600 | — | — |
| 2003-09-09 | $24.45 | $32.75 | 12,200 | — | — |
| 2003-09-08 | $24.89 | $33.34 | 26,200 | — | — |
| 2003-09-05 | $24.03 | $32.19 | 37,800 | — | — |
| 2003-09-04 | $24.59 | $32.94 | 31,400 | — | — |
| 2003-09-03 | $25.13 | $33.65 | 47,200 | — | — |
| 2003-09-02 | $24.26 | $32.34 | 46,600 | — | — |
| 2003-08-29 | $23.86 | $31.80 | 19,000 | — | — |
| 2003-08-28 | $23.98 | $31.97 | 17,400 | — | — |
| 2003-08-27 | $24.15 | $32.19 | 16,400 | — | — |
| 2003-08-26 | $23.92 | $31.88 | 23,400 | — | — |
| 2003-08-25 | $23.88 | $31.83 | 38,600 | — | — |
| 2003-08-22 | $23.48 | $31.29 | 26,000 | — | — |
| 2003-08-21 | $23.84 | $31.78 | 20,800 | — | — |
| 2003-08-20 | $23.80 | $31.73 | 56,200 | — | — |
| 2003-08-19 | $23.92 | $31.89 | 30,400 | — | — |
| 2003-08-18 | $23.83 | $31.77 | 16,400 | — | — |
| 2003-08-15 | $23.58 | $31.43 | 8,000 | — | — |
| 2003-08-14 | $23.67 | $31.55 | 32,800 | — | — |
| 2003-08-13 | $23.83 | $31.77 | 14,000 | — | — |
| 2003-08-12 | $23.75 | $31.66 | 32,400 | — | — |
| 2003-08-11 | $23.42 | $31.21 | 28,400 | — | — |
| 2003-08-08 | $23.30 | $31.05 | 36,200 | — | — |
| 2003-08-07 | $23.45 | $31.25 | 41,400 | — | — |
| 2003-08-06 | $23.25 | $30.99 | 51,200 | — | — |
| 2003-08-05 | $23.13 | $30.83 | 45,000 | — | — |
| 2003-08-04 | $23.18 | $30.90 | 32,000 | — | — |
| 2003-08-01 | $23.25 | $30.99 | 53,200 | — | — |
| 2003-07-31 | $23.71 | $31.61 | 16,800 | — | — |
| 2003-07-30 | $23.66 | $31.53 | 27,600 | — | — |
| 2003-07-29 | $23.55 | $31.39 | 78,600 | — | — |
| 2003-07-28 | $23.04 | $30.71 | 39,800 | — | — |
| 2003-07-25 | $24.11 | $32.13 | 54,000 | — | — |
| 2003-07-24 | $23.30 | $31.05 | 56,000 | — | — |
| 2003-07-23 | $23.15 | $30.86 | 139,200 | — | — |
| 2003-07-22 | $23.45 | $31.25 | 94,800 | — | — |
| 2003-07-21 | $23.21 | $30.93 | 68,400 | — | — |
| 2003-07-18 | $23.38 | $31.17 | 90,800 | — | — |
| 2003-07-17 | $23.63 | $31.49 | 71,600 | — | — |
| 2003-07-16 | $23.79 | $31.71 | 33,200 | — | — |
| 2003-07-15 | $23.75 | $31.65 | 49,200 | — | — |
| 2003-07-14 | $23.63 | $31.49 | 35,400 | — | — |
| 2003-07-11 | $23.50 | $31.32 | 135,600 | — | — |
| 2003-07-10 | $24.32 | $32.41 | 63,200 | — | — |
| 2003-07-09 | $24.37 | $32.49 | 54,800 | — | — |
| 2003-07-08 | $24.30 | $32.39 | 33,400 | — | — |
| 2003-07-07 | $24.30 | $32.39 | 24,000 | — | — |
| 2003-07-03 | $23.80 | $31.72 | 11,800 | — | — |
| 2003-07-02 | $24.00 | $31.99 | 29,600 | — | — |
| 2003-07-01 | $23.75 | $31.65 | 43,000 | — | — |
| 2003-06-30 | $23.38 | $31.16 | 55,400 | — | — |
| 2003-06-27 | $23.64 | $31.51 | 35,200 | — | — |
| 2003-06-26 | $23.75 | $31.65 | 60,600 | — | — |
| 2003-06-25 | $23.43 | $31.24 | 102,400 | — | — |
| 2003-06-24 | $23.74 | $31.64 | 16,800 | — | — |
| 2003-06-23 | $23.70 | $31.59 | 49,400 | — | — |
| 2003-06-20 | $24.03 | $32.03 | 31,200 | — | — |
| 2003-06-19 | $24.01 | $32.01 | 43,400 | — | — |
| 2003-06-18 | $24.02 | $32.02 | 36,800 | — | — |
| 2003-06-17 | $23.84 | $31.79 | 27,400 | — | — |
| 2003-06-16 | $24.10 | $32.13 | 26,400 | — | — |
| 2003-06-13 | $23.90 | $31.86 | 49,000 | — | — |
| 2003-06-12 | $24.25 | $32.32 | 23,800 | — | — |
| 2003-06-11 | $24.22 | $32.29 | 11,800 | — | — |
| 2003-06-10 | $24.36 | $32.47 | 17,200 | — | — |
| 2003-06-09 | $23.63 | $31.49 | 45,400 | — | — |
| 2003-06-06 | $23.71 | $31.60 | 60,200 | — | — |
| 2003-06-05 | $23.80 | $31.72 | 53,800 | — | — |
| 2003-06-04 | $23.89 | $31.84 | 36,600 | — | — |
| 2003-06-03 | $24.38 | $32.35 | 40,000 | — | — |
| 2003-06-02 | $23.75 | $31.52 | 66,800 | — | — |
| 2003-05-30 | $23.69 | $31.45 | 36,400 | — | — |
| 2003-05-29 | $23.00 | $30.52 | 51,600 | — | — |
| 2003-05-28 | $23.32 | $30.95 | 25,400 | — | — |
| 2003-05-27 | $23.11 | $30.68 | 36,400 | — | — |
| 2003-05-23 | $23.23 | $30.83 | 14,400 | — | — |
| 2003-05-22 | $22.79 | $30.25 | 44,600 | — | — |
| 2003-05-21 | $22.82 | $30.28 | 16,400 | — | — |
| 2003-05-20 | $22.73 | $30.16 | 36,000 | — | — |
| 2003-05-19 | $22.28 | $29.57 | 26,200 | — | — |
| 2003-05-16 | $22.95 | $30.46 | 33,400 | — | — |
| 2003-05-15 | $23.45 | $31.13 | 37,000 | — | — |
| 2003-05-14 | $23.39 | $31.04 | 35,200 | — | — |
| 2003-05-13 | $23.31 | $30.94 | 41,200 | — | — |
| 2003-05-12 | $23.21 | $30.80 | 24,600 | — | — |
| 2003-05-09 | $22.83 | $30.30 | 8,800 | — | — |
| 2003-05-08 | $22.79 | $30.25 | 12,800 | — | — |
| 2003-05-07 | $22.85 | $30.33 | 32,000 | — | — |
| 2003-05-06 | $23.14 | $30.71 | 23,400 | — | — |
| 2003-05-05 | $23.17 | $30.76 | 14,600 | — | — |
| 2003-05-02 | $23.10 | $30.66 | 80,200 | — | — |
| 2003-05-01 | $22.68 | $30.10 | 33,400 | — | — |
| 2003-04-30 | $22.74 | $30.18 | 23,800 | — | — |
| 2003-04-29 | $22.51 | $29.88 | 28,600 | — | — |
| 2003-04-28 | $22.71 | $30.14 | 39,400 | — | — |
| 2003-04-25 | $22.40 | $29.73 | 22,000 | — | — |
| 2003-04-24 | $22.41 | $29.75 | 36,000 | — | — |
| 2003-04-23 | $22.42 | $29.75 | 33,800 | — | — |
| 2003-04-22 | $21.92 | $29.10 | 53,200 | — | — |
| 2003-04-21 | $21.54 | $28.59 | 27,800 | — | — |
| 2003-04-17 | $21.54 | $28.59 | 21,000 | — | — |
| 2003-04-16 | $21.46 | $28.49 | 50,400 | — | — |
| 2003-04-15 | $21.53 | $28.58 | 43,600 | — | — |
| 2003-04-14 | $21.14 | $28.06 | 62,400 | — | — |
| 2003-04-11 | $21.14 | $28.06 | 47,600 | — | — |
| 2003-04-10 | $21.10 | $28.01 | 18,600 | — | — |
| 2003-04-09 | $21.30 | $28.27 | 24,800 | — | — |
| 2003-04-08 | $21.47 | $28.50 | 46,000 | — | — |
| 2003-04-07 | $21.64 | $28.72 | 40,200 | — | — |
| 2003-04-04 | $21.34 | $28.33 | 38,000 | — | — |
| 2003-04-03 | $21.30 | $28.27 | 104,600 | — | — |
| 2003-04-02 | $21.04 | $27.93 | 66,400 | — | — |
| 2003-04-01 | $21.50 | $28.54 | 41,200 | — | — |
| 2003-03-31 | $21.53 | $28.58 | 115,000 | — | — |
| 2003-03-28 | $21.50 | $28.53 | 48,600 | — | — |
| 2003-03-27 | $21.83 | $28.97 | 51,800 | — | — |
| 2003-03-26 | $21.78 | $28.90 | 54,400 | — | — |
| 2003-03-25 | $22.38 | $29.71 | 52,400 | — | — |
| 2003-03-24 | $22.57 | $29.95 | 58,600 | — | — |
| 2003-03-21 | $23.06 | $30.61 | 56,200 | — | — |
| 2003-03-20 | $23.05 | $30.59 | 27,400 | — | — |
| 2003-03-19 | $22.77 | $30.22 | 98,600 | — | — |
| 2003-03-18 | $22.72 | $30.16 | 120,200 | — | — |
| 2003-03-17 | $23.04 | $30.58 | 40,800 | — | — |
| 2003-03-14 | $22.29 | $29.59 | 42,800 | — | — |
| 2003-03-13 | $22.35 | $29.67 | 58,000 | — | — |
| 2003-03-12 | $21.82 | $28.96 | 24,600 | — | — |
| 2003-03-11 | $21.96 | $29.15 | 52,000 | — | — |
| 2003-03-10 | $22.09 | $29.32 | 22,200 | — | — |
| 2003-03-07 | $22.29 | $29.59 | 52,000 | — | — |
| 2003-03-06 | $21.76 | $28.89 | 37,800 | — | — |
| 2003-03-05 | $22.22 | $29.35 | 44,800 | — | — |
| 2003-03-04 | $22.25 | $29.39 | 41,400 | — | — |
| 2003-03-03 | $22.51 | $29.74 | 38,400 | — | — |
| 2003-02-28 | $22.45 | $29.66 | 38,000 | — | — |
| 2003-02-27 | $22.72 | $30.02 | 11,400 | — | — |
| 2003-02-26 | $22.69 | $29.98 | 20,000 | — | — |
| 2003-02-25 | $22.95 | $30.32 | 36,600 | — | — |
| 2003-02-24 | $22.43 | $29.64 | 29,800 | — | — |
| 2003-02-21 | $22.68 | $29.97 | 20,200 | — | — |
| 2003-02-20 | $22.11 | $29.20 | 7,800 | — | — |
| 2003-02-19 | $22.21 | $29.33 | 18,000 | — | — |
| 2003-02-18 | $22.30 | $29.46 | 31,400 | — | — |
| 2003-02-14 | $22.56 | $29.80 | 21,000 | — | — |
| 2003-02-13 | $22.31 | $29.47 | 27,800 | — | — |
| 2003-02-12 | $22.27 | $29.42 | 30,600 | — | — |
| 2003-02-11 | $22.23 | $29.37 | 27,800 | — | — |
| 2003-02-10 | $22.53 | $29.76 | 46,400 | — | — |
| 2003-02-07 | $22.26 | $29.41 | 28,200 | — | — |
| 2003-02-06 | $22.56 | $29.80 | 32,800 | — | — |
| 2003-02-05 | $22.65 | $29.92 | 22,200 | — | — |
| 2003-02-04 | $22.77 | $30.08 | 119,000 | — | — |
| 2003-02-03 | $22.86 | $30.19 | 70,400 | — | — |
| 2003-01-31 | $22.92 | $30.28 | 47,000 | — | — |
| 2003-01-30 | $22.33 | $29.50 | 74,000 | — | — |
| 2003-01-29 | $22.53 | $29.76 | 21,600 | — | — |
| 2003-01-28 | $22.75 | $30.05 | 28,800 | — | — |
| 2003-01-27 | $22.48 | $29.70 | 33,400 | — | — |
| 2003-01-24 | $22.65 | $29.92 | 45,000 | — | — |
| 2003-01-23 | $22.95 | $30.31 | 15,200 | — | — |
| 2003-01-22 | $22.76 | $30.07 | 16,800 | — | — |
| 2003-01-21 | $22.83 | $30.17 | 26,000 | — | — |
| 2003-01-17 | $22.81 | $30.13 | 40,800 | — | — |
| 2003-01-16 | $23.06 | $30.46 | 26,000 | — | — |
| 2003-01-15 | $22.83 | $30.16 | 51,000 | — | — |
| 2003-01-14 | $23.10 | $30.52 | 42,400 | — | — |
| 2003-01-13 | $23.05 | $30.45 | 117,200 | — | — |
| 2003-01-10 | $22.37 | $29.55 | 55,000 | — | — |
| 2003-01-09 | $22.62 | $29.88 | 52,200 | — | — |
| 2003-01-08 | $22.43 | $29.63 | 23,400 | — | — |
| 2003-01-07 | $22.44 | $29.65 | 108,000 | — | — |
| 2003-01-06 | $22.36 | $29.53 | 44,400 | — | — |
| 2003-01-03 | $22.00 | $29.06 | 44,800 | — | — |
| 2003-01-02 | $22.43 | $29.64 | 50,400 | — | — |