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
- 1995-08-30 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 | $27.43 | $31.21 | 12,031 | — | — |
| 2003-12-30 | $27.24 | $30.99 | 14,781 | — | — |
| 2003-12-29 | $27.46 | $31.24 | 13,234 | — | — |
| 2003-12-26 | $26.97 | $30.68 | 7,906 | — | — |
| 2003-12-24 | $27.19 | $30.94 | 7,219 | — | — |
| 2003-12-23 | $27.05 | $30.78 | 19,937 | — | — |
| 2003-12-22 | $27.08 | $30.81 | 9,109 | — | — |
| 2003-12-19 | $27.21 | $30.95 | 20,109 | — | — |
| 2003-12-18 | $27.35 | $31.11 | 17,531 | — | — |
| 2003-12-17 | $26.86 | $30.56 | 14,953 | — | — |
| 2003-12-16 | $26.72 | $30.40 | 10,828 | — | — |
| 2003-12-15 | $26.80 | $30.49 | 35,234 | — | — |
| 2003-12-12 | $26.66 | $30.34 | 24,750 | — | — |
| 2003-12-11 | $26.53 | $30.18 | 30,250 | — | — |
| 2003-12-10 | $26.56 | $30.22 | 52,422 | — | — |
| 2003-12-09 | $26.91 | $30.61 | 9,797 | — | — |
| 2003-12-08 | $26.83 | $30.53 | 17,359 | — | — |
| 2003-12-05 | $26.83 | $30.52 | 11,859 | — | — |
| 2003-12-04 | $27.07 | $30.80 | 12,891 | — | — |
| 2003-12-03 | $27.43 | $31.21 | 43,141 | — | — |
| 2003-12-02 | $27.64 | $31.44 | 43,141 | — | — |
| 2003-12-01 | $27.18 | $30.93 | 22,000 | — | — |
| 2003-11-28 | $26.98 | $30.70 | 12,719 | — | — |
| 2003-11-26 | $26.91 | $30.62 | 24,406 | — | — |
| 2003-11-25 | $26.17 | $29.77 | 48,812 | — | — |
| 2003-11-24 | $26.10 | $29.69 | 56,203 | — | — |
| 2003-11-21 | $26.57 | $30.22 | 28,187 | — | — |
| 2003-11-20 | $27.28 | $31.03 | 47,781 | — | — |
| 2003-11-19 | $26.76 | $30.45 | 16,156 | — | — |
| 2003-11-18 | $26.48 | $30.13 | 8,937 | — | — |
| 2003-11-17 | $26.50 | $30.14 | 20,625 | — | — |
| 2003-11-14 | $26.97 | $30.69 | 23,891 | — | — |
| 2003-11-13 | $26.98 | $30.70 | 30,937 | — | — |
| 2003-11-12 | $26.41 | $30.05 | 84,391 | — | — |
| 2003-11-11 | $26.65 | $30.32 | 18,047 | — | — |
| 2003-11-10 | $26.77 | $30.46 | 21,656 | — | — |
| 2003-11-07 | $26.96 | $30.67 | 61,187 | — | — |
| 2003-11-06 | $27.14 | $30.88 | 41,422 | — | — |
| 2003-11-05 | $26.88 | $30.58 | 63,937 | — | — |
| 2003-11-04 | $27.05 | $30.77 | 97,797 | — | — |
| 2003-11-03 | $27.03 | $30.75 | 41,422 | — | — |
| 2003-10-31 | $26.69 | $30.36 | 26,641 | — | — |
| 2003-10-30 | $27.07 | $30.80 | 27,156 | — | — |
| 2003-10-29 | $26.68 | $30.35 | 24,922 | — | — |
| 2003-10-28 | $27.05 | $30.78 | 30,766 | — | — |
| 2003-10-27 | $26.41 | $30.05 | 18,562 | — | — |
| 2003-10-24 | $26.43 | $30.07 | 16,500 | — | — |
| 2003-10-23 | $26.11 | $29.71 | 21,484 | — | — |
| 2003-10-22 | $26.01 | $29.60 | 9,281 | — | — |
| 2003-10-21 | $26.39 | $30.02 | 44,516 | — | — |
| 2003-10-20 | $26.04 | $29.62 | 31,453 | — | — |
| 2003-10-17 | $26.54 | $30.19 | 8,766 | — | — |
| 2003-10-16 | $26.50 | $30.15 | 40,219 | — | — |
| 2003-10-15 | $26.53 | $30.18 | 26,125 | — | — |
| 2003-10-14 | $26.47 | $30.12 | 54,312 | — | — |
| 2003-10-13 | $25.97 | $29.54 | 13,062 | — | — |
| 2003-10-10 | $25.76 | $29.30 | 36,609 | — | — |
| 2003-10-09 | $25.70 | $29.24 | 74,594 | — | — |
| 2003-10-08 | $25.48 | $28.99 | 24,922 | — | — |
| 2003-10-07 | $25.51 | $29.03 | 32,656 | — | — |
| 2003-10-06 | $25.36 | $28.85 | 29,047 | — | — |
| 2003-10-03 | $25.45 | $28.95 | 33,516 | — | — |
| 2003-10-02 | $24.94 | $28.37 | 51,219 | — | — |
| 2003-10-01 | $25.51 | $29.02 | 80,609 | — | — |
| 2003-09-30 | $24.20 | $27.53 | 56,203 | — | — |
| 2003-09-29 | $24.42 | $27.79 | 43,141 | — | — |
| 2003-09-26 | $24.34 | $27.70 | 37,469 | — | — |
| 2003-09-25 | $25.04 | $28.16 | 46,578 | — | — |
| 2003-09-24 | $25.36 | $28.52 | 21,484 | — | — |
| 2003-09-23 | $25.55 | $28.73 | 30,766 | — | — |
| 2003-09-22 | $25.34 | $28.49 | 32,656 | — | — |
| 2003-09-19 | $25.60 | $28.79 | 60,156 | — | — |
| 2003-09-18 | $25.58 | $28.77 | 19,937 | — | — |
| 2003-09-17 | $25.31 | $28.46 | 89,375 | — | — |
| 2003-09-16 | $25.20 | $28.34 | 36,953 | — | — |
| 2003-09-15 | $25.48 | $28.65 | 27,844 | — | — |
| 2003-09-12 | $25.70 | $28.90 | 59,812 | — | — |
| 2003-09-11 | $25.73 | $28.93 | 50,875 | — | — |
| 2003-09-10 | $25.58 | $28.76 | 42,281 | — | — |
| 2003-09-09 | $25.58 | $28.77 | 40,047 | — | — |
| 2003-09-08 | $25.65 | $28.84 | 75,453 | — | — |
| 2003-09-05 | $25.25 | $28.39 | 59,125 | — | — |
| 2003-09-04 | $24.66 | $27.73 | 49,844 | — | — |
| 2003-09-03 | $24.97 | $28.07 | 41,422 | — | — |
| 2003-09-02 | $24.38 | $27.41 | 50,187 | — | — |
| 2003-08-29 | $23.95 | $26.94 | 50,187 | — | — |
| 2003-08-28 | $24.27 | $27.29 | 95,906 | — | — |
| 2003-08-27 | $23.53 | $26.46 | 33,000 | — | — |
| 2003-08-26 | $23.39 | $26.30 | 55,000 | — | — |
| 2003-08-25 | $23.39 | $26.30 | 40,391 | — | — |
| 2003-08-22 | $23.27 | $26.17 | 32,141 | — | — |
| 2003-08-21 | $23.19 | $26.07 | 27,500 | — | — |
| 2003-08-20 | $23.27 | $26.17 | 63,766 | — | — |
| 2003-08-19 | $23.19 | $26.08 | 72,016 | — | — |
| 2003-08-18 | $23.24 | $26.13 | 85,766 | — | — |
| 2003-08-15 | $23.19 | $26.07 | 40,219 | — | — |
| 2003-08-14 | $22.98 | $25.84 | 69,094 | — | — |
| 2003-08-13 | $22.69 | $25.52 | 54,312 | — | — |
| 2003-08-12 | $22.50 | $25.31 | 73,047 | — | — |
| 2003-08-11 | $22.16 | $24.92 | 72,016 | — | — |
| 2003-08-08 | $22.28 | $25.06 | 39,187 | — | — |
| 2003-08-07 | $22.11 | $24.86 | 38,672 | — | — |
| 2003-08-06 | $21.99 | $24.73 | 32,312 | — | — |
| 2003-08-05 | $22.05 | $24.79 | 66,172 | — | — |
| 2003-08-04 | $21.81 | $24.52 | 87,141 | — | — |
| 2003-08-01 | $21.92 | $24.65 | 135,437 | — | — |
| 2003-07-31 | $22.23 | $24.99 | 108,625 | — | — |
| 2003-07-30 | $22.20 | $24.97 | 120,484 | — | — |
| 2003-07-29 | $21.71 | $24.41 | 47,781 | — | — |
| 2003-07-28 | $21.60 | $24.29 | 44,172 | — | — |
| 2003-07-25 | $21.68 | $24.38 | 36,781 | — | — |
| 2003-07-24 | $21.67 | $24.37 | 50,016 | — | — |
| 2003-07-23 | $21.79 | $24.50 | 57,234 | — | — |
| 2003-07-22 | $21.45 | $24.12 | 37,469 | — | — |
| 2003-07-21 | $21.27 | $23.92 | 77,859 | — | — |
| 2003-07-18 | $21.36 | $24.02 | 93,672 | — | — |
| 2003-07-17 | $21.38 | $24.04 | 84,391 | — | — |
| 2003-07-16 | $21.39 | $24.06 | 70,125 | — | — |
| 2003-07-15 | $21.73 | $24.43 | 58,781 | — | — |
| 2003-07-14 | $21.71 | $24.41 | 150,219 | — | — |
| 2003-07-11 | $20.78 | $23.36 | 60,844 | — | — |
| 2003-07-10 | $20.40 | $22.94 | 203,156 | — | — |
| 2003-07-09 | $20.79 | $23.38 | 101,234 | — | — |
| 2003-07-08 | $21.01 | $23.62 | 42,625 | — | — |
| 2003-07-07 | $21.03 | $23.65 | 164,141 | — | — |
| 2003-07-03 | $21.06 | $23.68 | 54,141 | — | — |
| 2003-07-02 | $20.89 | $23.49 | 132,000 | — | — |
| 2003-07-01 | $20.72 | $23.30 | 95,562 | — | — |
| 2003-06-30 | $20.69 | $23.26 | 1,315,016 | — | — |
| 2003-06-27 | $21.18 | $23.81 | 154,344 | — | — |
| 2003-06-26 | $21.47 | $24.15 | 175,141 | — | — |
| 2003-06-25 | $19.93 | $22.41 | 165,344 | — | — |
| 2003-06-24 | $20.57 | $23.13 | 166,547 | — | — |
| 2003-06-23 | $21.06 | $23.68 | 194,047 | — | — |
| 2003-06-20 | $21.25 | $23.89 | 86,969 | — | — |
| 2003-06-19 | $21.01 | $23.62 | 107,766 | — | — |
| 2003-06-18 | $21.78 | $24.49 | 70,125 | — | — |
| 2003-06-17 | $22.05 | $24.79 | 131,828 | — | — |
| 2003-06-16 | $21.36 | $24.01 | 153,184 | — | — |
| 2003-06-13 | $21.43 | $24.10 | 98,184 | — | — |
| 2003-06-12 | $21.92 | $24.65 | 51,777 | — | — |
| 2003-06-11 | $22.37 | $25.16 | 44,258 | — | — |
| 2003-06-10 | $22.43 | $25.23 | 49,844 | — | — |
| 2003-06-09 | $22.23 | $25.00 | 49,844 | — | — |
| 2003-06-06 | $22.26 | $25.03 | 104,199 | — | — |
| 2003-06-05 | $22.87 | $25.72 | 88,086 | — | — |
| 2003-06-04 | $22.64 | $25.46 | 121,816 | — | — |
| 2003-06-03 | $21.84 | $24.56 | 93,457 | — | — |
| 2003-06-02 | $21.27 | $23.91 | 33,730 | — | — |
| 2003-05-30 | $21.59 | $24.28 | 84,863 | — | — |
| 2003-05-29 | $21.63 | $24.33 | 61,230 | — | — |
| 2003-05-28 | $21.36 | $24.02 | 35,234 | — | — |
| 2003-05-27 | $21.04 | $23.66 | 45,762 | — | — |
| 2003-05-23 | $20.27 | $22.79 | 50,918 | — | — |
| 2003-05-22 | $20.43 | $22.97 | 149,531 | — | — |
| 2003-05-21 | $20.33 | $22.86 | 52,852 | — | — |
| 2003-05-20 | $20.51 | $23.06 | 72,832 | — | — |
| 2003-05-19 | $20.46 | $23.00 | 54,570 | — | — |
| 2003-05-16 | $20.70 | $23.28 | 114,082 | — | — |
| 2003-05-15 | $21.29 | $23.95 | 67,031 | — | — |
| 2003-05-14 | $20.66 | $23.23 | 74,980 | — | — |
| 2003-05-13 | $20.61 | $23.18 | 62,520 | — | — |
| 2003-05-12 | $20.93 | $23.54 | 50,488 | — | — |
| 2003-05-09 | $20.95 | $23.55 | 20,625 | — | — |
| 2003-05-08 | $20.88 | $23.47 | 41,035 | — | — |
| 2003-05-07 | $20.84 | $23.43 | 81,855 | — | — |
| 2003-05-06 | $20.75 | $23.33 | 53,281 | — | — |
| 2003-05-05 | $20.99 | $23.61 | 29,863 | — | — |
| 2003-05-02 | $21.26 | $23.90 | 59,297 | — | — |
| 2003-05-01 | $20.30 | $22.83 | 42,324 | — | — |
| 2003-04-30 | $20.39 | $22.93 | 63,379 | — | — |
| 2003-04-29 | $20.40 | $22.94 | 65,312 | — | — |
| 2003-04-28 | $20.57 | $23.13 | 59,727 | — | — |
| 2003-04-25 | $20.18 | $22.69 | 26,855 | — | — |
| 2003-04-24 | $20.40 | $22.94 | 32,227 | — | — |
| 2003-04-23 | $20.66 | $23.23 | 46,406 | — | — |
| 2003-04-22 | $20.14 | $22.65 | 24,277 | — | — |
| 2003-04-21 | $19.94 | $22.42 | 23,848 | — | — |
| 2003-04-17 | $19.99 | $22.47 | 47,695 | — | — |
| 2003-04-16 | $19.49 | $21.92 | 41,035 | — | — |
| 2003-04-15 | $19.61 | $22.05 | 82,285 | — | — |
| 2003-04-14 | $19.51 | $21.94 | 46,836 | — | — |
| 2003-04-11 | $19.18 | $21.56 | 49,844 | — | — |
| 2003-04-10 | $19.20 | $21.58 | 58,008 | — | — |
| 2003-04-09 | $18.90 | $21.26 | 51,133 | — | — |
| 2003-04-08 | $19.06 | $21.43 | 110,859 | — | — |
| 2003-04-07 | $19.28 | $21.68 | 85,723 | — | — |
| 2003-04-04 | $19.06 | $21.43 | 30,293 | — | — |
| 2003-04-03 | $19.04 | $21.41 | 23,848 | — | — |
| 2003-04-02 | $18.94 | $21.30 | 33,516 | — | — |
| 2003-04-01 | $18.62 | $20.94 | 65,957 | — | — |
| 2003-03-31 | $18.06 | $20.31 | 66,172 | — | — |
| 2003-03-28 | $18.50 | $20.80 | 79,492 | — | — |
| 2003-03-27 | $18.88 | $21.23 | 47,695 | — | — |
| 2003-03-26 | $19.18 | $21.34 | 46,191 | — | — |
| 2003-03-25 | $19.25 | $21.42 | 48,555 | — | — |
| 2003-03-24 | $18.96 | $21.10 | 33,730 | — | — |
| 2003-03-21 | $19.53 | $21.73 | 82,930 | — | — |
| 2003-03-20 | $19.25 | $21.42 | 80,352 | — | — |
| 2003-03-19 | $19.07 | $21.22 | 43,828 | — | — |
| 2003-03-18 | $18.84 | $20.97 | 55,000 | — | — |
| 2003-03-17 | $18.82 | $20.94 | 80,996 | — | — |
| 2003-03-14 | $18.56 | $20.65 | 101,836 | — | — |
| 2003-03-13 | $18.29 | $20.35 | 50,273 | — | — |
| 2003-03-12 | $17.84 | $19.85 | 32,227 | — | — |
| 2003-03-11 | $17.75 | $19.75 | 102,051 | — | — |
| 2003-03-10 | $17.41 | $19.38 | 63,809 | — | — |
| 2003-03-07 | $17.48 | $19.45 | 20,840 | — | — |
| 2003-03-06 | $17.57 | $19.55 | 57,148 | — | — |
| 2003-03-05 | $17.41 | $19.37 | 51,562 | — | — |
| 2003-03-04 | $17.60 | $19.58 | 36,953 | — | — |
| 2003-03-03 | $17.66 | $19.65 | 52,637 | — | — |
| 2003-02-28 | $17.79 | $19.79 | 52,207 | — | — |
| 2003-02-27 | $18.04 | $20.07 | 32,012 | — | — |
| 2003-02-26 | $17.79 | $19.80 | 54,141 | — | — |
| 2003-02-25 | $18.13 | $20.17 | 74,121 | — | — |
| 2003-02-24 | $18.00 | $20.03 | 49,414 | — | — |
| 2003-02-21 | $18.05 | $20.09 | 44,258 | — | — |
| 2003-02-20 | $17.64 | $19.62 | 15,039 | — | — |
| 2003-02-19 | $17.70 | $19.70 | 33,086 | — | — |
| 2003-02-18 | $18.00 | $20.03 | 62,949 | — | — |
| 2003-02-14 | $17.65 | $19.64 | 22,344 | — | — |
| 2003-02-13 | $17.83 | $19.84 | 160,918 | — | — |
| 2003-02-12 | $17.00 | $18.92 | 47,051 | — | — |
| 2003-02-11 | $17.07 | $19.00 | 80,566 | — | — |
| 2003-02-10 | $17.03 | $18.95 | 41,465 | — | — |
| 2003-02-07 | $16.87 | $18.78 | 49,414 | — | — |
| 2003-02-06 | $16.91 | $18.82 | 31,582 | — | — |
| 2003-02-05 | $17.01 | $18.93 | 75,625 | — | — |
| 2003-02-04 | $17.65 | $19.65 | 74,121 | — | — |
| 2003-02-03 | $17.67 | $19.66 | 22,988 | — | — |
| 2003-01-31 | $17.58 | $19.57 | 62,305 | — | — |
| 2003-01-30 | $16.76 | $18.65 | 63,809 | — | — |
| 2003-01-29 | $17.38 | $19.33 | 42,324 | — | — |
| 2003-01-28 | $17.26 | $19.21 | 50,703 | — | — |
| 2003-01-27 | $17.06 | $18.98 | 57,793 | — | — |
| 2003-01-24 | $17.09 | $19.02 | 81,426 | — | — |
| 2003-01-23 | $17.58 | $19.56 | 76,270 | — | — |
| 2003-01-22 | $17.38 | $19.34 | 47,480 | — | — |
| 2003-01-21 | $17.56 | $19.54 | 54,785 | — | — |
| 2003-01-17 | $17.81 | $19.82 | 49,844 | — | — |
| 2003-01-16 | $18.04 | $20.08 | 77,559 | — | — |
| 2003-01-15 | $17.78 | $19.79 | 200,879 | — | — |
| 2003-01-14 | $18.59 | $20.69 | 15,684 | — | — |
| 2003-01-13 | $18.51 | $20.60 | 123,750 | — | — |
| 2003-01-10 | $18.83 | $20.96 | 19,980 | — | — |
| 2003-01-09 | $19.10 | $21.26 | 55,430 | — | — |
| 2003-01-08 | $18.61 | $20.71 | 40,176 | — | — |
| 2003-01-07 | $19.00 | $21.14 | 81,211 | — | — |
| 2003-01-06 | $19.00 | $21.15 | 50,488 | — | — |
| 2003-01-03 | $18.50 | $20.59 | 48,555 | — | — |
| 2003-01-02 | $18.73 | $20.84 | 50,918 | — | — |