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
- 1996-04-02 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 | $27.57 | $27.57 | 146,700 | — | — |
| 2003-12-30 | $27.67 | $27.67 | 132,500 | — | — |
| 2003-12-29 | $28.00 | $28.00 | 451,800 | — | — |
| 2003-12-26 | $26.57 | $26.57 | 63,200 | — | — |
| 2003-12-24 | $26.48 | $26.48 | 214,200 | — | — |
| 2003-12-23 | $26.44 | $26.44 | 508,500 | — | — |
| 2003-12-22 | $28.16 | $28.16 | 266,100 | — | — |
| 2003-12-19 | $29.37 | $29.37 | 283,500 | — | — |
| 2003-12-18 | $29.41 | $29.41 | 145,100 | — | — |
| 2003-12-17 | $28.06 | $28.06 | 113,500 | — | — |
| 2003-12-16 | $28.00 | $28.00 | 274,000 | — | — |
| 2003-12-15 | $28.49 | $28.49 | 177,000 | — | — |
| 2003-12-12 | $29.70 | $29.70 | 478,800 | — | — |
| 2003-12-11 | $29.48 | $29.48 | 321,300 | — | — |
| 2003-12-10 | $29.59 | $29.59 | 442,200 | — | — |
| 2003-12-09 | $28.30 | $28.30 | 277,500 | — | — |
| 2003-12-08 | $29.56 | $29.56 | 266,400 | — | — |
| 2003-12-05 | $30.31 | $30.31 | 74,000 | — | — |
| 2003-12-04 | $30.60 | $30.60 | 260,500 | — | — |
| 2003-12-03 | $30.91 | $30.91 | 173,800 | — | — |
| 2003-12-02 | $32.41 | $32.41 | 208,600 | — | — |
| 2003-12-01 | $32.98 | $32.98 | 226,500 | — | — |
| 2003-11-28 | $31.58 | $31.58 | 173,900 | — | — |
| 2003-11-26 | $30.53 | $30.53 | 517,000 | — | — |
| 2003-11-25 | $33.00 | $33.00 | 485,900 | — | — |
| 2003-11-24 | $30.97 | $30.97 | 121,800 | — | — |
| 2003-11-21 | $29.89 | $29.89 | 459,600 | — | — |
| 2003-11-20 | $28.98 | $28.98 | 287,900 | — | — |
| 2003-11-19 | $28.53 | $28.53 | 199,200 | — | — |
| 2003-11-18 | $29.10 | $29.10 | 75,600 | — | — |
| 2003-11-17 | $29.04 | $29.04 | 196,300 | — | — |
| 2003-11-14 | $30.10 | $30.10 | 123,200 | — | — |
| 2003-11-13 | $30.55 | $30.55 | 208,200 | — | — |
| 2003-11-12 | $29.23 | $29.23 | 108,000 | — | — |
| 2003-11-11 | $29.01 | $29.01 | 119,200 | — | — |
| 2003-11-10 | $28.79 | $28.79 | 96,400 | — | — |
| 2003-11-07 | $29.65 | $29.65 | 131,600 | — | — |
| 2003-11-06 | $30.74 | $30.74 | 91,700 | — | — |
| 2003-11-05 | $30.28 | $30.28 | 180,700 | — | — |
| 2003-11-04 | $30.55 | $30.55 | 457,200 | — | — |
| 2003-11-03 | $28.96 | $28.96 | 208,200 | — | — |
| 2003-10-31 | $27.95 | $27.95 | 50,200 | — | — |
| 2003-10-30 | $28.54 | $28.54 | 181,000 | — | — |
| 2003-10-29 | $28.81 | $28.81 | 349,100 | — | — |
| 2003-10-28 | $27.17 | $27.17 | 376,200 | — | — |
| 2003-10-27 | $25.66 | $25.66 | 140,300 | — | — |
| 2003-10-24 | $25.25 | $25.25 | 191,400 | — | — |
| 2003-10-23 | $25.66 | $25.66 | 360,700 | — | — |
| 2003-10-22 | $26.26 | $26.26 | 185,100 | — | — |
| 2003-10-21 | $27.08 | $27.08 | 112,600 | — | — |
| 2003-10-20 | $27.01 | $27.01 | 144,600 | — | — |
| 2003-10-17 | $27.50 | $27.50 | 187,200 | — | — |
| 2003-10-16 | $27.25 | $27.25 | 575,800 | — | — |
| 2003-10-15 | $28.17 | $28.17 | 96,300 | — | — |
| 2003-10-14 | $28.49 | $28.49 | 91,000 | — | — |
| 2003-10-13 | $28.57 | $28.57 | 88,500 | — | — |
| 2003-10-10 | $27.90 | $27.90 | 199,800 | — | — |
| 2003-10-09 | $28.26 | $28.26 | 182,100 | — | — |
| 2003-10-08 | $28.72 | $28.72 | 160,500 | — | — |
| 2003-10-07 | $28.87 | $28.87 | 274,100 | — | — |
| 2003-10-06 | $28.00 | $28.00 | 533,800 | — | — |
| 2003-10-03 | $26.99 | $26.99 | 738,000 | — | — |
| 2003-10-02 | $25.80 | $25.80 | 3,137,400 | — | — |
| 2003-10-01 | $25.20 | $25.20 | 525,800 | — | — |
| 2003-09-30 | $25.27 | $25.27 | 353,800 | — | — |
| 2003-09-29 | $25.72 | $25.72 | 535,100 | — | — |
| 2003-09-26 | $25.71 | $25.71 | 638,700 | — | — |
| 2003-09-25 | $27.49 | $27.49 | 539,600 | — | — |
| 2003-09-24 | $28.76 | $28.76 | 268,500 | — | — |
| 2003-09-23 | $29.75 | $29.75 | 466,700 | — | — |
| 2003-09-22 | $30.70 | $30.70 | 296,900 | — | — |
| 2003-09-19 | $32.42 | $32.42 | 595,700 | — | — |
| 2003-09-18 | $30.51 | $30.51 | 368,600 | — | — |
| 2003-09-17 | $28.31 | $28.31 | 464,900 | — | — |
| 2003-09-16 | $28.31 | $28.31 | 268,900 | — | — |
| 2003-09-15 | $28.75 | $28.75 | 145,900 | — | — |
| 2003-09-12 | $28.88 | $28.88 | 209,800 | — | — |
| 2003-09-11 | $29.16 | $29.16 | 291,700 | — | — |
| 2003-09-10 | $28.95 | $28.95 | 234,500 | — | — |
| 2003-09-09 | $30.16 | $30.16 | 354,300 | — | — |
| 2003-09-08 | $30.72 | $30.72 | 291,800 | — | — |
| 2003-09-05 | $30.99 | $30.99 | 465,500 | — | — |
| 2003-09-04 | $29.99 | $29.99 | 306,800 | — | — |
| 2003-09-03 | $28.41 | $28.41 | 512,900 | — | — |
| 2003-09-02 | $27.95 | $27.95 | 360,700 | — | — |
| 2003-08-29 | $27.76 | $27.76 | 495,500 | — | — |
| 2003-08-28 | $27.90 | $27.90 | 326,900 | — | — |
| 2003-08-27 | $27.65 | $27.65 | 618,000 | — | — |
| 2003-08-26 | $25.88 | $25.88 | 324,500 | — | — |
| 2003-08-25 | $24.91 | $24.91 | 186,500 | — | — |
| 2003-08-22 | $24.85 | $24.85 | 333,100 | — | — |
| 2003-08-21 | $24.85 | $24.85 | 625,600 | — | — |
| 2003-08-20 | $24.35 | $24.35 | 536,700 | — | — |
| 2003-08-19 | $23.38 | $23.38 | 576,300 | — | — |
| 2003-08-18 | $22.41 | $22.41 | 248,100 | — | — |
| 2003-08-15 | $22.45 | $22.45 | 113,800 | — | — |
| 2003-08-14 | $22.14 | $22.14 | 293,600 | — | — |
| 2003-08-13 | $22.03 | $22.03 | 431,500 | — | — |
| 2003-08-12 | $20.40 | $20.40 | 264,800 | — | — |
| 2003-08-11 | $19.50 | $19.50 | 123,000 | — | — |
| 2003-08-08 | $19.51 | $19.51 | 182,400 | — | — |
| 2003-08-07 | $18.93 | $18.93 | 534,700 | — | — |
| 2003-08-06 | $17.62 | $17.62 | 493,500 | — | — |
| 2003-08-05 | $19.76 | $19.76 | 144,400 | — | — |
| 2003-08-04 | $20.38 | $20.38 | 174,600 | — | — |
| 2003-08-01 | $19.97 | $19.97 | 107,800 | — | — |
| 2003-07-31 | $20.09 | $20.09 | 170,300 | — | — |
| 2003-07-30 | $19.75 | $19.75 | 132,100 | — | — |
| 2003-07-29 | $19.18 | $19.18 | 138,400 | — | — |
| 2003-07-28 | $19.68 | $19.68 | 235,600 | — | — |
| 2003-07-25 | $20.02 | $20.02 | 159,700 | — | — |
| 2003-07-24 | $20.89 | $20.89 | 244,500 | — | — |
| 2003-07-23 | $20.07 | $20.07 | 177,700 | — | — |
| 2003-07-22 | $19.33 | $19.33 | 280,300 | — | — |
| 2003-07-21 | $19.30 | $19.30 | 272,700 | — | — |
| 2003-07-18 | $19.87 | $19.87 | 497,000 | — | — |
| 2003-07-17 | $19.91 | $19.91 | 587,900 | — | — |
| 2003-07-16 | $22.06 | $22.06 | 222,900 | — | — |
| 2003-07-15 | $23.67 | $23.67 | 148,500 | — | — |
| 2003-07-14 | $23.65 | $23.65 | 176,300 | — | — |
| 2003-07-11 | $22.76 | $22.76 | 285,100 | — | — |
| 2003-07-10 | $23.43 | $23.43 | 131,000 | — | — |
| 2003-07-09 | $23.77 | $23.77 | 178,400 | — | — |
| 2003-07-08 | $24.20 | $24.20 | 302,100 | — | — |
| 2003-07-07 | $22.91 | $22.91 | 233,400 | — | — |
| 2003-07-03 | $22.84 | $22.84 | 143,800 | — | — |
| 2003-07-02 | $23.34 | $23.34 | 277,400 | — | — |
| 2003-07-01 | $22.62 | $22.62 | 766,000 | — | — |
| 2003-06-30 | $24.60 | $24.60 | 1,131,900 | — | — |
| 2003-06-27 | $25.30 | $25.30 | 892,600 | — | — |
| 2003-06-26 | $23.50 | $23.50 | 985,500 | — | — |
| 2003-06-25 | $20.40 | $20.40 | 381,800 | — | — |
| 2003-06-24 | $18.71 | $18.71 | 494,800 | — | — |
| 2003-06-23 | $19.68 | $19.68 | 536,400 | — | — |
| 2003-06-20 | $22.82 | $22.82 | 84,500 | — | — |
| 2003-06-19 | $22.91 | $22.91 | 184,000 | — | — |
| 2003-06-18 | $23.71 | $23.71 | 280,200 | — | — |
| 2003-06-17 | $23.28 | $23.28 | 145,200 | — | — |
| 2003-06-16 | $23.00 | $23.00 | 134,500 | — | — |
| 2003-06-13 | $22.81 | $22.81 | 155,400 | — | — |
| 2003-06-12 | $23.00 | $23.00 | 263,000 | — | — |
| 2003-06-11 | $22.79 | $22.79 | 161,900 | — | — |
| 2003-06-10 | $21.74 | $21.74 | 132,200 | — | — |
| 2003-06-09 | $21.36 | $21.36 | 224,000 | — | — |
| 2003-06-06 | $21.79 | $21.79 | 360,100 | — | — |
| 2003-06-05 | $21.65 | $21.65 | 222,000 | — | — |
| 2003-06-04 | $20.74 | $20.74 | 179,500 | — | — |
| 2003-06-03 | $21.00 | $21.00 | 390,100 | — | — |
| 2003-06-02 | $21.44 | $21.44 | 241,400 | — | — |
| 2003-05-30 | $21.83 | $21.83 | 311,600 | — | — |
| 2003-05-29 | $21.20 | $21.20 | 292,700 | — | — |
| 2003-05-28 | $21.60 | $21.60 | 572,700 | — | — |
| 2003-05-27 | $20.78 | $20.78 | 547,700 | — | — |
| 2003-05-23 | $19.67 | $19.67 | 259,800 | — | — |
| 2003-05-22 | $19.16 | $19.16 | 269,300 | — | — |
| 2003-05-21 | $18.69 | $18.69 | 176,900 | — | — |
| 2003-05-20 | $18.80 | $18.80 | 172,800 | — | — |
| 2003-05-19 | $18.49 | $18.49 | 317,200 | — | — |
| 2003-05-16 | $18.94 | $18.94 | 655,600 | — | — |
| 2003-05-15 | $17.30 | $17.30 | 178,700 | — | — |
| 2003-05-14 | $17.25 | $17.25 | 194,900 | — | — |
| 2003-05-13 | $16.85 | $16.85 | 132,400 | — | — |
| 2003-05-12 | $17.40 | $17.40 | 453,700 | — | — |
| 2003-05-09 | $17.50 | $17.50 | 438,100 | — | — |
| 2003-05-08 | $16.80 | $16.80 | 241,200 | — | — |
| 2003-05-07 | $15.64 | $15.64 | 105,600 | — | — |
| 2003-05-06 | $15.50 | $15.50 | 91,900 | — | — |
| 2003-05-05 | $15.55 | $15.55 | 108,600 | — | — |
| 2003-05-02 | $15.89 | $15.89 | 275,400 | — | — |
| 2003-05-01 | $14.92 | $14.92 | 330,000 | — | — |
| 2003-04-30 | $15.10 | $15.10 | 173,900 | — | — |
| 2003-04-29 | $14.99 | $14.99 | 244,000 | — | — |
| 2003-04-28 | $14.80 | $14.80 | 725,400 | — | — |
| 2003-04-25 | $13.38 | $13.38 | 173,000 | — | — |
| 2003-04-24 | $13.06 | $13.06 | 44,700 | — | — |
| 2003-04-23 | $13.20 | $13.20 | 95,900 | — | — |
| 2003-04-22 | $13.36 | $13.36 | 60,300 | — | — |
| 2003-04-21 | $13.12 | $13.12 | 96,600 | — | — |
| 2003-04-17 | $13.47 | $13.47 | 140,100 | — | — |
| 2003-04-16 | $13.15 | $13.15 | 75,900 | — | — |
| 2003-04-15 | $13.90 | $13.90 | 117,200 | — | — |
| 2003-04-14 | $13.68 | $13.68 | 192,700 | — | — |
| 2003-04-11 | $13.00 | $13.00 | 162,100 | — | — |
| 2003-04-10 | $12.88 | $12.88 | 83,100 | — | — |
| 2003-04-09 | $12.44 | $12.44 | 24,200 | — | — |
| 2003-04-08 | $12.62 | $12.62 | 54,900 | — | — |
| 2003-04-07 | $12.73 | $12.73 | 40,000 | — | — |
| 2003-04-04 | $13.00 | $13.00 | 74,300 | — | — |
| 2003-04-03 | $12.99 | $12.99 | 133,000 | — | — |
| 2003-04-02 | $12.62 | $12.62 | 56,400 | — | — |
| 2003-04-01 | $12.36 | $12.36 | 24,400 | — | — |
| 2003-03-31 | $12.02 | $12.02 | 42,100 | — | — |
| 2003-03-28 | $12.00 | $12.00 | 54,800 | — | — |
| 2003-03-27 | $11.86 | $11.86 | 117,900 | — | — |
| 2003-03-26 | $11.19 | $11.19 | 83,700 | — | — |
| 2003-03-25 | $10.88 | $10.88 | 23,900 | — | — |
| 2003-03-24 | $10.46 | $10.46 | 24,800 | — | — |
| 2003-03-21 | $10.88 | $10.88 | 45,100 | — | — |
| 2003-03-20 | $10.80 | $10.80 | 28,300 | — | — |
| 2003-03-19 | $10.48 | $10.48 | 151,500 | — | — |
| 2003-03-18 | $10.00 | $10.00 | 21,600 | — | — |
| 2003-03-17 | $9.94 | $9.94 | 19,700 | — | — |
| 2003-03-14 | $9.55 | $9.55 | 16,200 | — | — |
| 2003-03-13 | $9.78 | $9.78 | 45,800 | — | — |
| 2003-03-12 | $9.97 | $9.97 | 15,900 | — | — |
| 2003-03-11 | $10.03 | $10.03 | 14,700 | — | — |
| 2003-03-10 | $10.03 | $10.03 | 10,500 | — | — |
| 2003-03-07 | $9.96 | $9.96 | 41,600 | — | — |
| 2003-03-06 | $10.24 | $10.24 | 23,200 | — | — |
| 2003-03-05 | $9.80 | $9.80 | 23,800 | — | — |
| 2003-03-04 | $10.01 | $10.01 | 30,000 | — | — |
| 2003-03-03 | $10.19 | $10.19 | 40,800 | — | — |
| 2003-02-28 | $10.00 | $10.00 | 29,700 | — | — |
| 2003-02-27 | $9.99 | $9.99 | 43,800 | — | — |
| 2003-02-26 | $9.82 | $9.82 | 76,700 | — | — |
| 2003-02-25 | $10.41 | $10.41 | 26,100 | — | — |
| 2003-02-24 | $10.95 | $10.95 | 22,300 | — | — |
| 2003-02-21 | $10.98 | $10.98 | 153,900 | — | — |
| 2003-02-20 | $11.05 | $11.05 | 104,000 | — | — |
| 2003-02-19 | $11.60 | $11.60 | 199,300 | — | — |
| 2003-02-18 | $11.00 | $11.00 | 16,600 | — | — |
| 2003-02-14 | $10.99 | $10.99 | 7,900 | — | — |
| 2003-02-13 | $11.00 | $11.00 | 9,200 | — | — |
| 2003-02-12 | $10.99 | $10.99 | 17,500 | — | — |
| 2003-02-11 | $11.10 | $11.10 | 42,900 | — | — |
| 2003-02-10 | $10.96 | $10.96 | 14,600 | — | — |
| 2003-02-07 | $11.10 | $11.10 | 29,100 | — | — |
| 2003-02-06 | $10.98 | $10.98 | 25,200 | — | — |
| 2003-02-05 | $10.97 | $10.97 | 17,200 | — | — |
| 2003-02-04 | $10.90 | $10.90 | 14,400 | — | — |
| 2003-02-03 | $10.91 | $10.91 | 9,100 | — | — |
| 2003-01-31 | $11.00 | $11.00 | 23,400 | — | — |
| 2003-01-30 | $10.84 | $10.84 | 34,400 | — | — |
| 2003-01-29 | $10.72 | $10.72 | 23,600 | — | — |
| 2003-01-28 | $10.95 | $10.95 | 51,000 | — | — |
| 2003-01-27 | $11.05 | $11.05 | 48,400 | — | — |
| 2003-01-24 | $11.24 | $11.24 | 30,500 | — | — |
| 2003-01-23 | $11.48 | $11.48 | 36,600 | — | — |
| 2003-01-22 | $10.89 | $10.89 | 60,000 | — | — |
| 2003-01-21 | $11.00 | $11.00 | 100,900 | — | — |
| 2003-01-17 | $11.70 | $11.70 | 71,400 | — | — |
| 2003-01-16 | $12.22 | $12.22 | 63,200 | — | — |
| 2003-01-15 | $12.35 | $12.35 | 22,700 | — | — |
| 2003-01-14 | $12.44 | $12.44 | 76,800 | — | — |
| 2003-01-13 | $12.78 | $12.78 | 129,200 | — | — |
| 2003-01-10 | $12.55 | $12.55 | 187,300 | — | — |
| 2003-01-09 | $12.02 | $12.02 | 263,900 | — | — |
| 2003-01-08 | $11.70 | $11.70 | 114,200 | — | — |
| 2003-01-07 | $11.03 | $11.03 | 211,800 | — | — |
| 2003-01-06 | $11.23 | $11.23 | 201,600 | — | — |
| 2003-01-03 | $9.10 | $9.10 | 18,800 | — | — |
| 2003-01-02 | $8.88 | $8.88 | 7,300 | — | — |