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
- 1986-05-14 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 | $28.30 | $39.94 | 40,800 | — | — |
| 2003-12-30 | $28.70 | $40.50 | 75,200 | — | — |
| 2003-12-29 | $28.76 | $40.59 | 107,400 | — | — |
| 2003-12-26 | $29.17 | $41.17 | 13,800 | — | — |
| 2003-12-24 | $29.25 | $41.28 | 8,000 | — | — |
| 2003-12-23 | $29.40 | $41.49 | 24,100 | — | — |
| 2003-12-22 | $29.40 | $41.31 | 26,400 | — | — |
| 2003-12-19 | $29.75 | $41.80 | 44,500 | — | — |
| 2003-12-18 | $30.19 | $42.42 | 38,000 | — | — |
| 2003-12-17 | $30.30 | $42.57 | 39,700 | — | — |
| 2003-12-16 | $31.13 | $43.74 | 52,700 | — | — |
| 2003-12-15 | $30.88 | $43.39 | 28,500 | — | — |
| 2003-12-12 | $31.13 | $43.74 | 38,800 | — | — |
| 2003-12-11 | $30.60 | $42.99 | 30,900 | — | — |
| 2003-12-10 | $29.93 | $42.05 | 19,600 | — | — |
| 2003-12-09 | $28.96 | $40.69 | 41,600 | — | — |
| 2003-12-08 | $28.83 | $40.51 | 43,300 | — | — |
| 2003-12-05 | $29.23 | $41.07 | 17,300 | — | — |
| 2003-12-04 | $29.54 | $41.51 | 19,400 | — | — |
| 2003-12-03 | $29.31 | $41.18 | 17,900 | — | — |
| 2003-12-02 | $29.52 | $41.48 | 25,900 | — | — |
| 2003-12-01 | $29.98 | $42.12 | 18,600 | — | — |
| 2003-11-28 | $29.08 | $40.86 | 6,100 | — | — |
| 2003-11-26 | $29.49 | $41.43 | 9,200 | — | — |
| 2003-11-25 | $29.50 | $41.45 | 24,500 | — | — |
| 2003-11-24 | $29.15 | $40.96 | 21,400 | — | — |
| 2003-11-21 | $28.00 | $39.34 | 18,200 | — | — |
| 2003-11-20 | $27.62 | $38.81 | 15,900 | — | — |
| 2003-11-19 | $27.59 | $38.77 | 14,900 | — | — |
| 2003-11-18 | $27.41 | $38.51 | 24,800 | — | — |
| 2003-11-17 | $28.50 | $40.04 | 22,500 | — | — |
| 2003-11-14 | $28.88 | $40.58 | 22,700 | — | — |
| 2003-11-13 | $30.12 | $42.32 | 36,000 | — | — |
| 2003-11-12 | $30.11 | $42.31 | 42,700 | — | — |
| 2003-11-11 | $28.29 | $39.75 | 44,700 | — | — |
| 2003-11-10 | $27.69 | $38.91 | 98,800 | — | — |
| 2003-11-07 | $29.14 | $40.94 | 21,400 | — | — |
| 2003-11-06 | $29.87 | $41.97 | 45,200 | — | — |
| 2003-11-05 | $29.79 | $41.86 | 28,300 | — | — |
| 2003-11-04 | $29.97 | $42.11 | 19,300 | — | — |
| 2003-11-03 | $30.21 | $42.45 | 38,000 | — | — |
| 2003-10-31 | $29.22 | $41.06 | 15,900 | — | — |
| 2003-10-30 | $29.65 | $41.66 | 23,300 | — | — |
| 2003-10-29 | $30.10 | $42.29 | 31,600 | — | — |
| 2003-10-28 | $29.41 | $41.32 | 56,700 | — | — |
| 2003-10-27 | $29.00 | $40.75 | 22,300 | — | — |
| 2003-10-24 | $27.90 | $39.20 | 13,100 | — | — |
| 2003-10-23 | $28.23 | $39.66 | 23,200 | — | — |
| 2003-10-22 | $28.19 | $39.61 | 32,600 | — | — |
| 2003-10-21 | $29.50 | $41.45 | 25,400 | — | — |
| 2003-10-20 | $29.54 | $41.51 | 16,700 | — | — |
| 2003-10-17 | $29.14 | $40.94 | 20,800 | — | — |
| 2003-10-16 | $29.19 | $41.01 | 61,400 | — | — |
| 2003-10-15 | $28.68 | $40.30 | 7,600 | — | — |
| 2003-10-14 | $28.97 | $40.70 | 60,600 | — | — |
| 2003-10-13 | $28.93 | $40.65 | 54,900 | — | — |
| 2003-10-10 | $28.64 | $40.24 | 52,200 | — | — |
| 2003-10-09 | $28.46 | $39.99 | 29,600 | — | — |
| 2003-10-08 | $27.65 | $38.85 | 13,600 | — | — |
| 2003-10-07 | $27.65 | $38.85 | 17,000 | — | — |
| 2003-10-06 | $27.59 | $38.77 | 10,400 | — | — |
| 2003-10-03 | $27.06 | $38.02 | 26,600 | — | — |
| 2003-10-02 | $26.73 | $37.56 | 15,400 | — | — |
| 2003-10-01 | $26.55 | $37.30 | 32,900 | — | — |
| 2003-09-30 | $25.63 | $36.01 | 28,600 | — | — |
| 2003-09-29 | $26.00 | $36.53 | 25,000 | — | — |
| 2003-09-26 | $25.82 | $36.28 | 20,000 | — | — |
| 2003-09-25 | $25.81 | $36.26 | 20,600 | — | — |
| 2003-09-24 | $26.65 | $37.44 | 22,600 | — | — |
| 2003-09-23 | $27.42 | $38.34 | 21,800 | — | — |
| 2003-09-22 | $27.44 | $38.37 | 15,500 | — | — |
| 2003-09-19 | $27.66 | $38.68 | 37,600 | — | — |
| 2003-09-18 | $27.68 | $38.71 | 20,400 | — | — |
| 2003-09-17 | $27.79 | $38.86 | 31,100 | — | — |
| 2003-09-16 | $27.62 | $38.62 | 16,200 | — | — |
| 2003-09-15 | $26.99 | $37.74 | 10,900 | — | — |
| 2003-09-12 | $27.16 | $37.98 | 16,200 | — | — |
| 2003-09-11 | $27.08 | $37.87 | 17,200 | — | — |
| 2003-09-10 | $26.70 | $37.34 | 46,200 | — | — |
| 2003-09-09 | $26.88 | $37.59 | 31,600 | — | — |
| 2003-09-08 | $27.14 | $37.95 | 36,000 | — | — |
| 2003-09-05 | $26.11 | $36.51 | 21,600 | — | — |
| 2003-09-04 | $27.28 | $38.15 | 22,000 | — | — |
| 2003-09-03 | $27.33 | $38.22 | 38,800 | — | — |
| 2003-09-02 | $27.10 | $37.90 | 35,300 | — | — |
| 2003-08-29 | $26.56 | $37.14 | 11,700 | — | — |
| 2003-08-28 | $26.85 | $37.55 | 20,300 | — | — |
| 2003-08-27 | $26.98 | $37.73 | 28,100 | — | — |
| 2003-08-26 | $26.50 | $37.06 | 39,300 | — | — |
| 2003-08-25 | $26.72 | $37.36 | 25,100 | — | — |
| 2003-08-22 | $26.60 | $37.20 | 20,400 | — | — |
| 2003-08-21 | $27.59 | $38.58 | 10,500 | — | — |
| 2003-08-20 | $27.50 | $38.46 | 12,800 | — | — |
| 2003-08-19 | $27.50 | $38.46 | 17,400 | — | — |
| 2003-08-18 | $27.50 | $38.46 | 69,600 | — | — |
| 2003-08-15 | $27.19 | $38.02 | 12,200 | — | — |
| 2003-08-14 | $27.30 | $38.18 | 67,500 | — | — |
| 2003-08-13 | $27.10 | $37.90 | 14,000 | — | — |
| 2003-08-12 | $27.69 | $38.72 | 40,200 | — | — |
| 2003-08-11 | $26.84 | $37.53 | 34,900 | — | — |
| 2003-08-08 | $26.02 | $36.39 | 20,700 | — | — |
| 2003-08-07 | $25.30 | $35.38 | 14,800 | — | — |
| 2003-08-06 | $26.01 | $36.37 | 20,200 | — | — |
| 2003-08-05 | $26.05 | $36.43 | 17,700 | — | — |
| 2003-08-04 | $26.55 | $37.13 | 33,500 | — | — |
| 2003-08-01 | $26.60 | $37.20 | 39,700 | — | — |
| 2003-07-31 | $26.74 | $37.39 | 19,600 | — | — |
| 2003-07-30 | $26.67 | $37.30 | 37,900 | — | — |
| 2003-07-29 | $26.41 | $36.93 | 73,600 | — | — |
| 2003-07-28 | $26.53 | $37.10 | 84,400 | — | — |
| 2003-07-25 | $25.90 | $36.22 | 336,000 | — | — |
| 2003-07-24 | $24.90 | $34.82 | 47,700 | — | — |
| 2003-07-23 | $25.08 | $35.07 | 59,900 | — | — |
| 2003-07-22 | $24.97 | $34.92 | 12,200 | — | — |
| 2003-07-21 | $24.75 | $34.61 | 39,800 | — | — |
| 2003-07-18 | $24.84 | $34.74 | 44,000 | — | — |
| 2003-07-17 | $24.79 | $34.67 | 69,200 | — | — |
| 2003-07-16 | $24.86 | $34.76 | 69,000 | — | — |
| 2003-07-15 | $24.60 | $34.40 | 46,300 | — | — |
| 2003-07-14 | $24.95 | $34.89 | 30,000 | — | — |
| 2003-07-11 | $24.83 | $34.72 | 37,700 | — | — |
| 2003-07-10 | $24.22 | $33.87 | 31,700 | — | — |
| 2003-07-09 | $24.45 | $34.19 | 37,000 | — | — |
| 2003-07-08 | $24.75 | $34.61 | 23,400 | — | — |
| 2003-07-07 | $24.80 | $34.68 | 47,300 | — | — |
| 2003-07-03 | $23.97 | $33.52 | 102,000 | — | — |
| 2003-07-02 | $23.34 | $32.64 | 25,800 | — | — |
| 2003-07-01 | $22.75 | $31.81 | 59,200 | — | — |
| 2003-06-30 | $22.56 | $31.55 | 22,000 | — | — |
| 2003-06-27 | $22.91 | $32.04 | 19,300 | — | — |
| 2003-06-26 | $23.22 | $32.47 | 16,600 | — | — |
| 2003-06-25 | $23.13 | $32.34 | 28,500 | — | — |
| 2003-06-24 | $23.13 | $32.16 | 58,900 | — | — |
| 2003-06-23 | $22.85 | $31.77 | 39,300 | — | — |
| 2003-06-20 | $22.76 | $31.65 | 35,000 | — | — |
| 2003-06-19 | $22.55 | $31.36 | 15,600 | — | — |
| 2003-06-18 | $22.60 | $31.43 | 10,900 | — | — |
| 2003-06-17 | $22.84 | $31.76 | 30,200 | — | — |
| 2003-06-16 | $22.55 | $31.36 | 47,000 | — | — |
| 2003-06-13 | $22.32 | $31.04 | 134,000 | — | — |
| 2003-06-12 | $22.18 | $30.84 | 17,500 | — | — |
| 2003-06-11 | $22.10 | $30.73 | 12,200 | — | — |
| 2003-06-10 | $21.72 | $30.20 | 23,300 | — | — |
| 2003-06-09 | $21.82 | $30.34 | 6,800 | — | — |
| 2003-06-06 | $22.18 | $30.84 | 7,900 | — | — |
| 2003-06-05 | $22.38 | $31.12 | 24,100 | — | — |
| 2003-06-04 | $22.52 | $31.31 | 26,800 | — | — |
| 2003-06-03 | $21.80 | $30.31 | 21,600 | — | — |
| 2003-06-02 | $21.89 | $30.44 | 19,200 | — | — |
| 2003-05-30 | $21.63 | $30.08 | 27,100 | — | — |
| 2003-05-29 | $21.78 | $30.29 | 26,600 | — | — |
| 2003-05-28 | $21.63 | $30.08 | 12,500 | — | — |
| 2003-05-27 | $21.80 | $30.31 | 36,100 | — | — |
| 2003-05-23 | $21.78 | $30.29 | 9,500 | — | — |
| 2003-05-22 | $21.58 | $30.01 | 36,200 | — | — |
| 2003-05-21 | $21.04 | $29.26 | 12,700 | — | — |
| 2003-05-20 | $21.11 | $29.35 | 8,900 | — | — |
| 2003-05-19 | $21.10 | $29.34 | 25,000 | — | — |
| 2003-05-16 | $21.15 | $29.41 | 16,300 | — | — |
| 2003-05-15 | $21.50 | $29.90 | 20,800 | — | — |
| 2003-05-14 | $21.27 | $29.58 | 13,500 | — | — |
| 2003-05-13 | $21.35 | $29.69 | 15,600 | — | — |
| 2003-05-12 | $21.01 | $29.22 | 118,800 | — | — |
| 2003-05-09 | $21.44 | $29.81 | 9,800 | — | — |
| 2003-05-08 | $20.98 | $29.17 | 13,400 | — | — |
| 2003-05-07 | $21.03 | $29.24 | 22,600 | — | — |
| 2003-05-06 | $21.20 | $29.48 | 85,300 | — | — |
| 2003-05-05 | $21.01 | $29.22 | 31,400 | — | — |
| 2003-05-02 | $20.90 | $29.06 | 25,200 | — | — |
| 2003-05-01 | $20.43 | $28.41 | 75,400 | — | — |
| 2003-04-30 | $20.28 | $28.20 | 118,800 | — | — |
| 2003-04-29 | $19.83 | $27.57 | 83,200 | — | — |
| 2003-04-28 | $19.80 | $27.53 | 46,000 | — | — |
| 2003-04-25 | $19.79 | $27.52 | 33,300 | — | — |
| 2003-04-24 | $20.03 | $27.85 | 7,600 | — | — |
| 2003-04-23 | $20.08 | $27.92 | 9,800 | — | — |
| 2003-04-22 | $20.19 | $28.07 | 103,900 | — | — |
| 2003-04-21 | $19.90 | $27.67 | 32,500 | — | — |
| 2003-04-17 | $19.75 | $27.46 | 38,000 | — | — |
| 2003-04-16 | $19.51 | $27.13 | 60,500 | — | — |
| 2003-04-15 | $19.75 | $27.46 | 51,900 | — | — |
| 2003-04-14 | $20.12 | $27.98 | 22,200 | — | — |
| 2003-04-11 | $19.95 | $27.74 | 44,600 | — | — |
| 2003-04-10 | $20.28 | $28.20 | 19,600 | — | — |
| 2003-04-09 | $20.32 | $28.26 | 34,500 | — | — |
| 2003-04-08 | $20.58 | $28.62 | 44,700 | — | — |
| 2003-04-07 | $20.03 | $27.85 | 21,800 | — | — |
| 2003-04-04 | $19.90 | $27.67 | 20,000 | — | — |
| 2003-04-03 | $20.00 | $27.81 | 43,500 | — | — |
| 2003-04-02 | $20.03 | $27.85 | 51,700 | — | — |
| 2003-04-01 | $20.09 | $27.94 | 8,900 | — | — |
| 2003-03-31 | $20.01 | $27.82 | 24,800 | — | — |
| 2003-03-28 | $19.90 | $27.67 | 32,600 | — | — |
| 2003-03-27 | $20.34 | $28.28 | 11,600 | — | — |
| 2003-03-26 | $20.37 | $28.33 | 18,700 | — | — |
| 2003-03-25 | $21.11 | $29.17 | 12,600 | — | — |
| 2003-03-24 | $21.10 | $29.16 | 9,300 | — | — |
| 2003-03-21 | $21.50 | $29.71 | 50,500 | — | — |
| 2003-03-20 | $21.36 | $29.52 | 42,300 | — | — |
| 2003-03-19 | $21.75 | $30.06 | 18,300 | — | — |
| 2003-03-18 | $21.87 | $30.22 | 9,500 | — | — |
| 2003-03-17 | $21.89 | $30.25 | 62,700 | — | — |
| 2003-03-14 | $21.84 | $30.18 | 26,000 | — | — |
| 2003-03-13 | $22.26 | $30.76 | 45,800 | — | — |
| 2003-03-12 | $21.10 | $29.16 | 20,400 | — | — |
| 2003-03-11 | $20.71 | $28.62 | 9,400 | — | — |
| 2003-03-10 | $20.56 | $28.41 | 12,200 | — | — |
| 2003-03-07 | $21.05 | $29.09 | 44,200 | — | — |
| 2003-03-06 | $21.03 | $29.06 | 27,500 | — | — |
| 2003-03-05 | $21.30 | $29.44 | 25,700 | — | — |
| 2003-03-04 | $21.23 | $29.34 | 31,500 | — | — |
| 2003-03-03 | $21.20 | $29.30 | 23,800 | — | — |
| 2003-02-28 | $21.27 | $29.39 | 32,600 | — | — |
| 2003-02-27 | $21.42 | $29.60 | 54,500 | — | — |
| 2003-02-26 | $21.07 | $29.12 | 27,300 | — | — |
| 2003-02-25 | $21.30 | $29.44 | 16,800 | — | — |
| 2003-02-24 | $20.85 | $28.81 | 24,000 | — | — |
| 2003-02-21 | $21.05 | $29.09 | 19,700 | — | — |
| 2003-02-20 | $20.96 | $28.97 | 8,600 | — | — |
| 2003-02-19 | $20.80 | $28.74 | 14,100 | — | — |
| 2003-02-18 | $21.13 | $29.20 | 11,200 | — | — |
| 2003-02-14 | $21.38 | $29.55 | 4,900 | — | — |
| 2003-02-13 | $20.94 | $28.94 | 7,400 | — | — |
| 2003-02-12 | $20.80 | $28.74 | 30,500 | — | — |
| 2003-02-11 | $20.77 | $28.70 | 37,600 | — | — |
| 2003-02-10 | $21.16 | $29.24 | 30,400 | — | — |
| 2003-02-07 | $20.77 | $28.70 | 57,700 | — | — |
| 2003-02-06 | $21.75 | $30.06 | 14,300 | — | — |
| 2003-02-05 | $22.12 | $30.57 | 18,500 | — | — |
| 2003-02-04 | $22.45 | $31.03 | 13,300 | — | — |
| 2003-02-03 | $22.54 | $31.15 | 8,700 | — | — |
| 2003-01-31 | $22.80 | $31.51 | 9,000 | — | — |
| 2003-01-30 | $22.22 | $30.71 | 9,900 | — | — |
| 2003-01-29 | $23.04 | $31.84 | 10,900 | — | — |
| 2003-01-28 | $23.06 | $31.87 | 16,100 | — | — |
| 2003-01-27 | $22.90 | $31.65 | 14,200 | — | — |
| 2003-01-24 | $22.87 | $31.61 | 8,800 | — | — |
| 2003-01-23 | $23.28 | $32.17 | 35,000 | — | — |
| 2003-01-22 | $23.66 | $32.70 | 15,500 | — | — |
| 2003-01-21 | $23.85 | $32.96 | 83,200 | — | — |
| 2003-01-17 | $23.90 | $33.03 | 62,400 | — | — |
| 2003-01-16 | $23.83 | $32.93 | 38,500 | — | — |
| 2003-01-15 | $23.50 | $32.48 | 109,300 | — | — |
| 2003-01-14 | $23.41 | $32.35 | 63,300 | — | — |
| 2003-01-13 | $22.96 | $31.73 | 28,500 | — | — |
| 2003-01-10 | $23.35 | $32.27 | 88,600 | — | — |
| 2003-01-09 | $24.50 | $33.86 | 47,700 | — | — |
| 2003-01-08 | $24.10 | $33.31 | 49,200 | — | — |
| 2003-01-07 | $23.81 | $32.90 | 43,500 | — | — |
| 2003-01-06 | $24.15 | $33.37 | 53,900 | — | — |
| 2003-01-03 | $23.35 | $32.27 | 39,700 | — | — |
| 2003-01-02 | $23.20 | $32.06 | 34,200 | — | — |