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
- 1994-05-18 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 | $23.41 | $31.32 | 333,500 | — | — |
| 2003-12-30 | $23.12 | $30.93 | 314,700 | — | — |
| 2003-12-29 | $22.62 | $30.26 | 278,300 | — | — |
| 2003-12-26 | $22.52 | $30.13 | 85,100 | — | — |
| 2003-12-24 | $22.32 | $29.86 | 124,700 | — | — |
| 2003-12-23 | $22.24 | $29.75 | 239,700 | — | — |
| 2003-12-22 | $22.04 | $29.49 | 403,800 | — | — |
| 2003-12-19 | $22.05 | $29.50 | 257,600 | — | — |
| 2003-12-18 | $22.05 | $29.50 | 334,200 | — | — |
| 2003-12-17 | $21.75 | $29.10 | 323,800 | — | — |
| 2003-12-16 | $22.07 | $29.53 | 235,300 | — | — |
| 2003-12-15 | $21.68 | $29.01 | 396,100 | — | — |
| 2003-12-12 | $21.89 | $29.29 | 303,600 | — | — |
| 2003-12-11 | $21.70 | $29.03 | 274,800 | — | — |
| 2003-12-10 | $21.47 | $28.72 | 252,200 | — | — |
| 2003-12-09 | $21.58 | $28.87 | 242,900 | — | — |
| 2003-12-08 | $21.94 | $29.35 | 287,000 | — | — |
| 2003-12-05 | $21.70 | $29.03 | 199,200 | — | — |
| 2003-12-04 | $21.80 | $29.17 | 383,800 | — | — |
| 2003-12-03 | $21.87 | $29.26 | 367,700 | — | — |
| 2003-12-02 | $21.65 | $28.97 | 327,600 | — | — |
| 2003-12-01 | $21.61 | $28.91 | 411,800 | — | — |
| 2003-11-28 | $21.56 | $28.84 | 151,100 | — | — |
| 2003-11-26 | $21.48 | $28.74 | 557,500 | — | — |
| 2003-11-25 | $21.00 | $28.10 | 280,300 | — | — |
| 2003-11-24 | $21.19 | $28.35 | 307,800 | — | — |
| 2003-11-21 | $20.96 | $28.04 | 224,000 | — | — |
| 2003-11-20 | $20.87 | $27.92 | 392,400 | — | — |
| 2003-11-19 | $21.21 | $28.38 | 263,000 | — | — |
| 2003-11-18 | $21.00 | $28.10 | 344,700 | — | — |
| 2003-11-17 | $21.34 | $28.55 | 454,400 | — | — |
| 2003-11-14 | $21.82 | $29.19 | 458,900 | — | — |
| 2003-11-13 | $22.20 | $29.70 | 376,900 | — | — |
| 2003-11-12 | $22.00 | $29.43 | 409,700 | — | — |
| 2003-11-11 | $21.65 | $28.97 | 286,900 | — | — |
| 2003-11-10 | $21.71 | $29.05 | 292,000 | — | — |
| 2003-11-07 | $21.75 | $29.10 | 591,200 | — | — |
| 2003-11-06 | $21.18 | $28.34 | 409,700 | — | — |
| 2003-11-05 | $21.08 | $28.20 | 876,000 | — | — |
| 2003-11-04 | $21.09 | $28.22 | 470,000 | — | — |
| 2003-11-03 | $21.15 | $28.30 | 404,600 | — | — |
| 2003-10-31 | $20.84 | $27.88 | 299,800 | — | — |
| 2003-10-30 | $20.70 | $27.69 | 441,300 | — | — |
| 2003-10-29 | $20.46 | $27.37 | 245,200 | — | — |
| 2003-10-28 | $20.34 | $27.21 | 301,600 | — | — |
| 2003-10-27 | $20.02 | $26.78 | 345,900 | — | — |
| 2003-10-24 | $19.83 | $26.53 | 289,500 | — | — |
| 2003-10-23 | $20.19 | $27.01 | 289,000 | — | — |
| 2003-10-22 | $20.25 | $27.09 | 429,300 | — | — |
| 2003-10-21 | $20.72 | $27.72 | 374,000 | — | — |
| 2003-10-20 | $20.74 | $27.75 | 371,900 | — | — |
| 2003-10-17 | $20.39 | $27.28 | 310,900 | — | — |
| 2003-10-16 | $20.40 | $27.29 | 304,600 | — | — |
| 2003-10-15 | $20.36 | $27.24 | 471,100 | — | — |
| 2003-10-14 | $20.48 | $27.40 | 333,600 | — | — |
| 2003-10-13 | $20.20 | $27.03 | 205,300 | — | — |
| 2003-10-10 | $20.08 | $26.86 | 262,100 | — | — |
| 2003-10-09 | $19.73 | $26.40 | 350,800 | — | — |
| 2003-10-08 | $19.68 | $26.33 | 390,000 | — | — |
| 2003-10-07 | $19.86 | $26.57 | 323,200 | — | — |
| 2003-10-06 | $20.00 | $26.76 | 334,000 | — | — |
| 2003-10-03 | $20.10 | $26.89 | 527,400 | — | — |
| 2003-10-02 | $19.57 | $26.18 | 474,600 | — | — |
| 2003-10-01 | $19.21 | $25.70 | 397,300 | — | — |
| 2003-09-30 | $18.50 | $24.75 | 646,000 | — | — |
| 2003-09-29 | $18.92 | $25.31 | 451,400 | — | — |
| 2003-09-26 | $18.69 | $25.01 | 852,700 | — | — |
| 2003-09-25 | $19.12 | $25.58 | 651,900 | — | — |
| 2003-09-24 | $19.50 | $26.09 | 1,170,100 | — | — |
| 2003-09-23 | $20.14 | $26.94 | 531,200 | — | — |
| 2003-09-22 | $20.40 | $27.29 | 397,600 | — | — |
| 2003-09-19 | $20.86 | $27.91 | 372,300 | — | — |
| 2003-09-18 | $21.14 | $28.28 | 383,200 | — | — |
| 2003-09-17 | $20.57 | $27.52 | 183,100 | — | — |
| 2003-09-16 | $20.39 | $27.28 | 241,500 | — | — |
| 2003-09-15 | $20.35 | $27.23 | 235,800 | — | — |
| 2003-09-12 | $20.56 | $27.51 | 414,600 | — | — |
| 2003-09-11 | $20.38 | $27.27 | 172,500 | — | — |
| 2003-09-10 | $20.19 | $27.01 | 383,800 | — | — |
| 2003-09-09 | $20.83 | $27.87 | 244,400 | — | — |
| 2003-09-08 | $20.95 | $28.03 | 459,400 | — | — |
| 2003-09-05 | $20.81 | $27.84 | 329,900 | — | — |
| 2003-09-04 | $20.81 | $27.84 | 351,000 | — | — |
| 2003-09-03 | $20.60 | $27.56 | 344,900 | — | — |
| 2003-09-02 | $20.43 | $27.33 | 522,700 | — | — |
| 2003-08-29 | $19.73 | $26.40 | 196,000 | — | — |
| 2003-08-28 | $19.71 | $26.37 | 308,400 | — | — |
| 2003-08-27 | $19.69 | $26.34 | 340,500 | — | — |
| 2003-08-26 | $19.57 | $26.18 | 521,000 | — | — |
| 2003-08-25 | $19.74 | $26.41 | 331,100 | — | — |
| 2003-08-22 | $19.86 | $26.57 | 406,800 | — | — |
| 2003-08-21 | $20.42 | $27.32 | 357,000 | — | — |
| 2003-08-20 | $20.71 | $26.99 | 300,600 | — | — |
| 2003-08-19 | $20.74 | $27.03 | 453,900 | — | — |
| 2003-08-18 | $21.10 | $27.50 | 1,058,800 | — | — |
| 2003-08-15 | $20.90 | $27.24 | 342,700 | — | — |
| 2003-08-14 | $20.74 | $27.03 | 633,000 | — | — |
| 2003-08-13 | $20.04 | $26.11 | 275,200 | — | — |
| 2003-08-12 | $20.10 | $26.19 | 371,500 | — | — |
| 2003-08-11 | $19.77 | $25.76 | 282,300 | — | — |
| 2003-08-08 | $19.62 | $25.57 | 214,300 | — | — |
| 2003-08-07 | $19.48 | $25.38 | 875,600 | — | — |
| 2003-08-06 | $19.66 | $25.62 | 680,100 | — | — |
| 2003-08-05 | $20.05 | $26.13 | 620,200 | — | — |
| 2003-08-04 | $20.07 | $26.15 | 382,700 | — | — |
| 2003-08-01 | $20.03 | $26.10 | 441,100 | — | — |
| 2003-07-31 | $20.11 | $26.21 | 704,400 | — | — |
| 2003-07-30 | $20.00 | $26.06 | 231,800 | — | — |
| 2003-07-29 | $19.94 | $25.98 | 439,500 | — | — |
| 2003-07-28 | $19.77 | $25.76 | 350,100 | — | — |
| 2003-07-25 | $19.76 | $25.75 | 807,800 | — | — |
| 2003-07-24 | $19.12 | $24.92 | 427,100 | — | — |
| 2003-07-23 | $18.87 | $24.59 | 250,400 | — | — |
| 2003-07-22 | $18.76 | $24.45 | 315,200 | — | — |
| 2003-07-21 | $18.74 | $24.42 | 263,200 | — | — |
| 2003-07-18 | $19.07 | $24.85 | 471,800 | — | — |
| 2003-07-17 | $18.19 | $23.70 | 518,400 | — | — |
| 2003-07-16 | $18.92 | $24.66 | 547,400 | — | — |
| 2003-07-15 | $18.48 | $24.08 | 637,800 | — | — |
| 2003-07-14 | $18.29 | $23.83 | 603,700 | — | — |
| 2003-07-11 | $17.88 | $23.30 | 464,400 | — | — |
| 2003-07-10 | $17.33 | $22.58 | 731,300 | — | — |
| 2003-07-09 | $17.93 | $23.37 | 686,000 | — | — |
| 2003-07-08 | $18.09 | $23.57 | 403,800 | — | — |
| 2003-07-07 | $18.16 | $23.66 | 545,600 | — | — |
| 2003-07-03 | $17.58 | $22.91 | 388,600 | — | — |
| 2003-07-02 | $17.73 | $23.10 | 389,400 | — | — |
| 2003-07-01 | $17.38 | $22.65 | 659,500 | — | — |
| 2003-06-30 | $17.53 | $22.84 | 650,900 | — | — |
| 2003-06-27 | $17.45 | $22.74 | 585,100 | — | — |
| 2003-06-26 | $17.77 | $23.16 | 447,900 | — | — |
| 2003-06-25 | $17.52 | $22.83 | 473,400 | — | — |
| 2003-06-24 | $17.36 | $22.62 | 866,300 | — | — |
| 2003-06-23 | $17.43 | $22.71 | 864,800 | — | — |
| 2003-06-20 | $18.11 | $23.60 | 407,100 | — | — |
| 2003-06-19 | $18.30 | $23.85 | 606,600 | — | — |
| 2003-06-18 | $18.92 | $24.66 | 585,100 | — | — |
| 2003-06-17 | $18.86 | $24.58 | 642,200 | — | — |
| 2003-06-16 | $19.00 | $24.76 | 432,800 | — | — |
| 2003-06-13 | $18.00 | $23.46 | 494,100 | — | — |
| 2003-06-12 | $18.75 | $24.43 | 973,200 | — | — |
| 2003-06-11 | $18.05 | $23.52 | 699,900 | — | — |
| 2003-06-10 | $17.27 | $22.50 | 485,900 | — | — |
| 2003-06-09 | $17.31 | $22.56 | 481,800 | — | — |
| 2003-06-06 | $17.69 | $23.05 | 922,000 | — | — |
| 2003-06-05 | $17.68 | $23.04 | 1,161,800 | — | — |
| 2003-06-04 | $17.29 | $22.53 | 563,000 | — | — |
| 2003-06-03 | $16.58 | $21.61 | 377,000 | — | — |
| 2003-06-02 | $16.49 | $21.49 | 445,200 | — | — |
| 2003-05-30 | $16.32 | $21.27 | 361,200 | — | — |
| 2003-05-29 | $15.94 | $20.77 | 483,600 | — | — |
| 2003-05-28 | $15.83 | $20.63 | 688,900 | — | — |
| 2003-05-27 | $15.60 | $20.33 | 520,600 | — | — |
| 2003-05-23 | $15.24 | $19.86 | 380,700 | — | — |
| 2003-05-22 | $15.54 | $20.25 | 459,700 | — | — |
| 2003-05-21 | $14.96 | $19.49 | 868,900 | — | — |
| 2003-05-20 | $15.47 | $20.16 | 503,700 | — | — |
| 2003-05-19 | $15.63 | $20.37 | 990,400 | — | — |
| 2003-05-16 | $16.94 | $22.07 | 374,100 | — | — |
| 2003-05-15 | $16.53 | $21.54 | 333,900 | — | — |
| 2003-05-14 | $16.69 | $21.75 | 341,200 | — | — |
| 2003-05-13 | $16.64 | $21.68 | 375,300 | — | — |
| 2003-05-12 | $16.88 | $22.00 | 379,700 | — | — |
| 2003-05-09 | $16.77 | $21.85 | 325,900 | — | — |
| 2003-05-08 | $16.46 | $21.45 | 535,700 | — | — |
| 2003-05-07 | $17.12 | $22.31 | 644,300 | — | — |
| 2003-05-06 | $17.31 | $22.56 | 643,400 | — | — |
| 2003-05-05 | $16.55 | $21.57 | 545,600 | — | — |
| 2003-05-02 | $16.07 | $20.94 | 649,100 | — | — |
| 2003-05-01 | $15.98 | $20.82 | 356,700 | — | — |
| 2003-04-30 | $16.32 | $21.27 | 357,200 | — | — |
| 2003-04-29 | $16.35 | $21.31 | 594,100 | — | — |
| 2003-04-28 | $16.45 | $21.44 | 456,400 | — | — |
| 2003-04-25 | $15.44 | $20.12 | 381,000 | — | — |
| 2003-04-24 | $15.85 | $20.65 | 509,100 | — | — |
| 2003-04-23 | $16.60 | $21.63 | 758,300 | — | — |
| 2003-04-22 | $16.39 | $21.36 | 945,800 | — | — |
| 2003-04-21 | $15.52 | $20.22 | 342,200 | — | — |
| 2003-04-17 | $15.75 | $20.52 | 386,800 | — | — |
| 2003-04-16 | $15.00 | $19.55 | 359,600 | — | — |
| 2003-04-15 | $15.40 | $20.07 | 637,000 | — | — |
| 2003-04-14 | $14.87 | $19.38 | 598,400 | — | — |
| 2003-04-11 | $14.40 | $18.08 | 460,000 | — | — |
| 2003-04-10 | $14.05 | $17.64 | 509,100 | — | — |
| 2003-04-09 | $13.69 | $17.19 | 869,900 | — | — |
| 2003-04-08 | $14.51 | $18.22 | 661,100 | — | — |
| 2003-04-07 | $13.99 | $17.57 | 1,103,300 | — | — |
| 2003-04-04 | $13.12 | $16.47 | 502,300 | — | — |
| 2003-04-03 | $12.91 | $16.21 | 542,000 | — | — |
| 2003-04-02 | $12.84 | $16.12 | 547,100 | — | — |
| 2003-04-01 | $11.90 | $14.94 | 565,600 | — | — |
| 2003-03-31 | $11.67 | $14.65 | 533,400 | — | — |
| 2003-03-28 | $12.23 | $15.36 | 414,000 | — | — |
| 2003-03-27 | $12.55 | $15.76 | 457,700 | — | — |
| 2003-03-26 | $12.61 | $15.83 | 490,200 | — | — |
| 2003-03-25 | $12.90 | $16.20 | 566,000 | — | — |
| 2003-03-24 | $12.37 | $15.53 | 822,000 | — | — |
| 2003-03-21 | $13.70 | $17.20 | 1,080,400 | — | — |
| 2003-03-20 | $12.37 | $15.53 | 631,000 | — | — |
| 2003-03-19 | $12.21 | $15.33 | 1,048,600 | — | — |
| 2003-03-18 | $12.54 | $15.75 | 1,031,100 | — | — |
| 2003-03-17 | $13.38 | $16.80 | 1,634,200 | — | — |
| 2003-03-14 | $12.21 | $15.33 | 1,511,900 | — | — |
| 2003-03-13 | $11.25 | $14.13 | 1,247,700 | — | — |
| 2003-03-12 | $9.96 | $12.51 | 1,065,500 | — | — |
| 2003-03-11 | $10.32 | $12.96 | 963,800 | — | — |
| 2003-03-10 | $10.07 | $12.64 | 956,600 | — | — |
| 2003-03-07 | $11.17 | $14.03 | 790,600 | — | — |
| 2003-03-06 | $11.53 | $14.48 | 1,182,900 | — | — |
| 2003-03-05 | $12.65 | $15.88 | 661,900 | — | — |
| 2003-03-04 | $12.69 | $15.93 | 676,600 | — | — |
| 2003-03-03 | $13.59 | $17.07 | 432,200 | — | — |
| 2003-02-28 | $13.43 | $16.86 | 626,500 | — | — |
| 2003-02-27 | $12.71 | $15.96 | 1,730,000 | — | — |
| 2003-02-26 | $12.54 | $15.75 | 1,030,400 | — | — |
| 2003-02-25 | $13.44 | $16.88 | 872,000 | — | — |
| 2003-02-24 | $13.81 | $17.34 | 965,300 | — | — |
| 2003-02-21 | $15.13 | $19.00 | 416,500 | — | — |
| 2003-02-20 | $15.00 | $18.84 | 712,000 | — | — |
| 2003-02-19 | $15.22 | $19.11 | 312,300 | — | — |
| 2003-02-18 | $15.68 | $19.69 | 350,500 | — | — |
| 2003-02-14 | $15.28 | $19.19 | 508,700 | — | — |
| 2003-02-13 | $14.35 | $18.02 | 356,400 | — | — |
| 2003-02-12 | $13.86 | $17.40 | 275,900 | — | — |
| 2003-02-11 | $14.41 | $18.09 | 264,400 | — | — |
| 2003-02-10 | $13.92 | $17.48 | 619,400 | — | — |
| 2003-02-07 | $14.58 | $18.31 | 213,300 | — | — |
| 2003-02-06 | $14.88 | $18.68 | 269,100 | — | — |
| 2003-02-05 | $15.18 | $19.06 | 287,100 | — | — |
| 2003-02-04 | $15.09 | $18.95 | 316,100 | — | — |
| 2003-02-03 | $15.75 | $19.78 | 415,400 | — | — |
| 2003-01-31 | $15.35 | $19.28 | 431,800 | — | — |
| 2003-01-30 | $14.99 | $18.82 | 360,000 | — | — |
| 2003-01-29 | $14.75 | $18.52 | 469,500 | — | — |
| 2003-01-28 | $15.12 | $18.99 | 344,600 | — | — |
| 2003-01-27 | $14.82 | $18.61 | 518,100 | — | — |
| 2003-01-24 | $15.72 | $19.74 | 530,500 | — | — |
| 2003-01-23 | $15.85 | $19.90 | 621,200 | — | — |
| 2003-01-22 | $16.20 | $20.34 | 335,000 | — | — |
| 2003-01-21 | $16.48 | $20.69 | 291,800 | — | — |
| 2003-01-17 | $17.44 | $21.90 | 370,900 | — | — |
| 2003-01-16 | $18.22 | $22.88 | 388,600 | — | — |
| 2003-01-15 | $18.13 | $22.77 | 366,800 | — | — |
| 2003-01-14 | $18.14 | $22.78 | 328,500 | — | — |
| 2003-01-13 | $17.90 | $22.48 | 200,900 | — | — |
| 2003-01-10 | $17.67 | $22.19 | 359,300 | — | — |
| 2003-01-09 | $17.33 | $21.76 | 330,700 | — | — |
| 2003-01-08 | $16.58 | $20.82 | 490,800 | — | — |
| 2003-01-07 | $16.71 | $20.98 | 487,000 | — | — |
| 2003-01-06 | $17.66 | $22.18 | 530,600 | — | — |
| 2003-01-03 | $17.40 | $21.85 | 341,400 | — | — |
| 2003-01-02 | $17.70 | $22.23 | 299,700 | — | — |