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
- 1996-12-18 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 | $25.21 | $25.38 | 35,300 | — | — |
| 2003-12-30 | $25.77 | $25.94 | 25,400 | — | — |
| 2003-12-29 | $25.72 | $25.89 | 100,100 | — | — |
| 2003-12-26 | $24.83 | $24.99 | 98,900 | — | — |
| 2003-12-24 | $24.95 | $25.11 | 3,300 | — | — |
| 2003-12-23 | $24.99 | $25.15 | 71,800 | — | — |
| 2003-12-22 | $24.92 | $25.08 | 69,200 | — | — |
| 2003-12-19 | $24.60 | $24.76 | 63,400 | — | — |
| 2003-12-18 | $24.60 | $24.76 | 63,100 | — | — |
| 2003-12-17 | $24.65 | $24.81 | 44,100 | — | — |
| 2003-12-16 | $24.90 | $25.06 | 53,900 | — | — |
| 2003-12-15 | $24.93 | $25.09 | 40,600 | — | — |
| 2003-12-12 | $25.54 | $25.71 | 33,200 | — | — |
| 2003-12-11 | $25.58 | $25.75 | 65,100 | — | — |
| 2003-12-10 | $23.70 | $23.86 | 103,300 | — | — |
| 2003-12-09 | $24.82 | $24.98 | 52,000 | — | — |
| 2003-12-08 | $25.35 | $25.52 | 52,900 | — | — |
| 2003-12-05 | $24.80 | $24.96 | 64,500 | — | — |
| 2003-12-04 | $24.50 | $24.66 | 57,600 | — | — |
| 2003-12-03 | $24.80 | $24.96 | 94,400 | — | — |
| 2003-12-02 | $25.00 | $25.16 | 73,200 | — | — |
| 2003-12-01 | $24.69 | $24.85 | 75,000 | — | — |
| 2003-11-28 | $24.82 | $24.98 | 23,500 | — | — |
| 2003-11-26 | $24.78 | $24.94 | 23,600 | — | — |
| 2003-11-25 | $25.10 | $25.27 | 51,900 | — | — |
| 2003-11-24 | $24.72 | $24.88 | 52,800 | — | — |
| 2003-11-21 | $24.00 | $24.16 | 36,900 | — | — |
| 2003-11-20 | $23.80 | $23.96 | 80,400 | — | — |
| 2003-11-19 | $24.08 | $24.24 | 47,700 | — | — |
| 2003-11-18 | $23.67 | $23.83 | 51,700 | — | — |
| 2003-11-17 | $23.90 | $24.06 | 88,400 | — | — |
| 2003-11-14 | $24.56 | $24.72 | 59,300 | — | — |
| 2003-11-13 | $24.81 | $24.97 | 96,400 | — | — |
| 2003-11-12 | $25.20 | $25.37 | 84,300 | — | — |
| 2003-11-11 | $24.65 | $24.81 | 128,700 | — | — |
| 2003-11-10 | $24.80 | $24.96 | 112,300 | — | — |
| 2003-11-07 | $24.79 | $24.95 | 80,500 | — | — |
| 2003-11-06 | $24.22 | $24.38 | 68,500 | — | — |
| 2003-11-05 | $24.25 | $24.41 | 84,600 | — | — |
| 2003-11-04 | $24.27 | $24.36 | 67,000 | — | — |
| 2003-11-03 | $23.94 | $24.03 | 91,700 | — | — |
| 2003-10-31 | $23.62 | $23.71 | 111,800 | — | — |
| 2003-10-30 | $23.22 | $23.31 | 198,000 | — | — |
| 2003-10-29 | $21.40 | $21.48 | 368,300 | — | — |
| 2003-10-28 | $19.75 | $19.82 | 361,700 | — | — |
| 2003-10-27 | $21.91 | $21.99 | 123,900 | — | — |
| 2003-10-24 | $20.61 | $20.69 | 173,700 | — | — |
| 2003-10-23 | $21.48 | $21.56 | 112,100 | — | — |
| 2003-10-22 | $21.92 | $22.00 | 96,200 | — | — |
| 2003-10-21 | $23.45 | $23.54 | 47,500 | — | — |
| 2003-10-20 | $23.43 | $23.52 | 59,800 | — | — |
| 2003-10-17 | $22.85 | $22.93 | 55,900 | — | — |
| 2003-10-16 | $23.05 | $23.14 | 61,200 | — | — |
| 2003-10-15 | $23.30 | $23.39 | 150,900 | — | — |
| 2003-10-14 | $23.99 | $24.08 | 53,400 | — | — |
| 2003-10-13 | $23.49 | $23.58 | 55,300 | — | — |
| 2003-10-10 | $23.02 | $23.11 | 132,000 | — | — |
| 2003-10-09 | $22.87 | $22.95 | 106,700 | — | — |
| 2003-10-08 | $22.00 | $22.08 | 71,300 | — | — |
| 2003-10-07 | $21.58 | $21.66 | 24,500 | — | — |
| 2003-10-06 | $21.49 | $21.57 | 58,300 | — | — |
| 2003-10-03 | $21.59 | $21.67 | 180,800 | — | — |
| 2003-10-02 | $21.97 | $22.05 | 108,500 | — | — |
| 2003-10-01 | $22.00 | $22.08 | 181,800 | — | — |
| 2003-09-30 | $19.97 | $20.04 | 118,000 | — | — |
| 2003-09-29 | $20.14 | $20.21 | 161,800 | — | — |
| 2003-09-26 | $20.85 | $20.93 | 73,300 | — | — |
| 2003-09-25 | $20.99 | $21.07 | 97,700 | — | — |
| 2003-09-24 | $22.17 | $22.25 | 72,300 | — | — |
| 2003-09-23 | $22.55 | $22.63 | 90,500 | — | — |
| 2003-09-22 | $22.14 | $22.22 | 80,900 | — | — |
| 2003-09-19 | $22.88 | $22.96 | 61,300 | — | — |
| 2003-09-18 | $23.10 | $23.19 | 121,000 | — | — |
| 2003-09-17 | $22.93 | $23.01 | 28,400 | — | — |
| 2003-09-16 | $22.89 | $22.97 | 69,800 | — | — |
| 2003-09-15 | $23.14 | $23.23 | 33,300 | — | — |
| 2003-09-12 | $23.53 | $23.62 | 25,100 | — | — |
| 2003-09-11 | $23.88 | $23.97 | 25,400 | — | — |
| 2003-09-10 | $23.43 | $23.52 | 46,100 | — | — |
| 2003-09-09 | $23.78 | $23.87 | 50,300 | — | — |
| 2003-09-08 | $23.11 | $23.20 | 71,200 | — | — |
| 2003-09-05 | $23.55 | $23.64 | 60,900 | — | — |
| 2003-09-04 | $23.60 | $23.69 | 48,600 | — | — |
| 2003-09-03 | $23.05 | $23.14 | 104,500 | — | — |
| 2003-09-02 | $22.77 | $22.85 | 34,100 | — | — |
| 2003-08-29 | $22.58 | $22.66 | 18,600 | — | — |
| 2003-08-28 | $22.28 | $22.36 | 58,200 | — | — |
| 2003-08-27 | $21.81 | $21.89 | 41,500 | — | — |
| 2003-08-26 | $21.00 | $21.08 | 60,700 | — | — |
| 2003-08-25 | $20.99 | $21.07 | 29,800 | — | — |
| 2003-08-22 | $21.25 | $21.33 | 27,500 | — | — |
| 2003-08-21 | $21.83 | $21.91 | 66,400 | — | — |
| 2003-08-20 | $21.28 | $21.36 | 59,700 | — | — |
| 2003-08-19 | $21.35 | $21.43 | 80,700 | — | — |
| 2003-08-18 | $21.00 | $21.08 | 68,500 | — | — |
| 2003-08-15 | $20.66 | $20.74 | 40,500 | — | — |
| 2003-08-14 | $20.49 | $20.57 | 20,600 | — | — |
| 2003-08-13 | $20.26 | $20.33 | 43,800 | — | — |
| 2003-08-12 | $19.98 | $20.05 | 25,400 | — | — |
| 2003-08-11 | $19.72 | $19.79 | 68,700 | — | — |
| 2003-08-08 | $19.72 | $19.79 | 44,500 | — | — |
| 2003-08-07 | $19.00 | $19.07 | 25,000 | — | — |
| 2003-08-06 | $19.20 | $19.27 | 48,900 | — | — |
| 2003-08-05 | $19.01 | $19.01 | 38,800 | — | — |
| 2003-08-04 | $19.00 | $19.00 | 52,100 | — | — |
| 2003-08-01 | $18.80 | $18.80 | 95,300 | — | — |
| 2003-07-31 | $19.35 | $19.35 | 54,900 | — | — |
| 2003-07-30 | $19.11 | $19.11 | 110,800 | — | — |
| 2003-07-29 | $21.13 | $21.13 | 95,400 | — | — |
| 2003-07-28 | $21.72 | $21.72 | 80,500 | — | — |
| 2003-07-25 | $20.30 | $20.30 | 130,700 | — | — |
| 2003-07-24 | $19.10 | $19.10 | 235,400 | — | — |
| 2003-07-23 | $16.50 | $16.50 | 36,900 | — | — |
| 2003-07-22 | $16.65 | $16.65 | 16,400 | — | — |
| 2003-07-21 | $16.56 | $16.56 | 17,400 | — | — |
| 2003-07-18 | $16.79 | $16.79 | 12,500 | — | — |
| 2003-07-17 | $16.95 | $16.95 | 27,300 | — | — |
| 2003-07-16 | $17.20 | $17.20 | 17,600 | — | — |
| 2003-07-15 | $17.25 | $17.25 | 17,000 | — | — |
| 2003-07-14 | $17.09 | $17.09 | 20,000 | — | — |
| 2003-07-11 | $16.82 | $16.82 | 15,600 | — | — |
| 2003-07-10 | $16.72 | $16.72 | 30,400 | — | — |
| 2003-07-09 | $17.31 | $17.31 | 41,600 | — | — |
| 2003-07-08 | $16.68 | $16.68 | 27,800 | — | — |
| 2003-07-07 | $16.78 | $16.78 | 32,600 | — | — |
| 2003-07-03 | $16.95 | $16.95 | 30,800 | — | — |
| 2003-07-02 | $16.36 | $16.36 | 47,500 | — | — |
| 2003-07-01 | $15.86 | $15.86 | 59,100 | — | — |
| 2003-06-30 | $16.17 | $16.17 | 66,700 | — | — |
| 2003-06-27 | $16.35 | $16.35 | 37,200 | — | — |
| 2003-06-26 | $16.06 | $16.06 | 66,300 | — | — |
| 2003-06-25 | $16.08 | $16.08 | 23,100 | — | — |
| 2003-06-24 | $16.41 | $16.41 | 22,300 | — | — |
| 2003-06-23 | $16.50 | $16.50 | 25,300 | — | — |
| 2003-06-20 | $17.18 | $17.18 | 20,300 | — | — |
| 2003-06-19 | $16.57 | $16.57 | 53,400 | — | — |
| 2003-06-18 | $16.28 | $16.28 | 46,700 | — | — |
| 2003-06-17 | $16.64 | $16.64 | 17,500 | — | — |
| 2003-06-16 | $16.70 | $16.70 | 56,000 | — | — |
| 2003-06-13 | $16.55 | $16.55 | 30,900 | — | — |
| 2003-06-12 | $16.47 | $16.47 | 33,300 | — | — |
| 2003-06-11 | $16.65 | $16.65 | 41,800 | — | — |
| 2003-06-10 | $16.39 | $16.39 | 60,300 | — | — |
| 2003-06-09 | $16.55 | $16.55 | 44,600 | — | — |
| 2003-06-06 | $17.12 | $17.12 | 108,900 | — | — |
| 2003-06-05 | $16.83 | $16.83 | 63,600 | — | — |
| 2003-06-04 | $16.39 | $16.39 | 14,800 | — | — |
| 2003-06-03 | $16.20 | $16.20 | 15,500 | — | — |
| 2003-06-02 | $15.90 | $15.90 | 20,200 | — | — |
| 2003-05-30 | $15.95 | $15.95 | 29,800 | — | — |
| 2003-05-29 | $14.85 | $14.85 | 39,400 | — | — |
| 2003-05-28 | $14.45 | $14.45 | 25,200 | — | — |
| 2003-05-27 | $14.47 | $14.47 | 27,200 | — | — |
| 2003-05-23 | $14.16 | $14.16 | 17,000 | — | — |
| 2003-05-22 | $14.25 | $14.25 | 19,600 | — | — |
| 2003-05-21 | $14.38 | $14.38 | 9,700 | — | — |
| 2003-05-20 | $14.40 | $14.40 | 10,800 | — | — |
| 2003-05-19 | $14.53 | $14.53 | 47,500 | — | — |
| 2003-05-16 | $15.04 | $15.04 | 82,600 | — | — |
| 2003-05-15 | $16.13 | $16.13 | 102,300 | — | — |
| 2003-05-14 | $15.91 | $15.91 | 51,700 | — | — |
| 2003-05-13 | $15.11 | $15.11 | 27,800 | — | — |
| 2003-05-12 | $15.17 | $15.17 | 16,000 | — | — |
| 2003-05-09 | $15.17 | $15.17 | 31,800 | — | — |
| 2003-05-08 | $14.85 | $14.85 | 47,100 | — | — |
| 2003-05-07 | $14.60 | $14.60 | 38,800 | — | — |
| 2003-05-06 | $14.32 | $14.32 | 57,600 | — | — |
| 2003-05-05 | $14.07 | $14.07 | 68,900 | — | — |
| 2003-05-02 | $13.64 | $13.64 | 36,500 | — | — |
| 2003-05-01 | $13.41 | $13.41 | 50,000 | — | — |
| 2003-04-30 | $13.28 | $13.28 | 31,600 | — | — |
| 2003-04-29 | $13.41 | $13.41 | 45,200 | — | — |
| 2003-04-28 | $13.06 | $13.06 | 60,600 | — | — |
| 2003-04-25 | $11.96 | $11.96 | 186,300 | — | — |
| 2003-04-24 | $11.50 | $11.50 | 39,400 | — | — |
| 2003-04-23 | $11.84 | $11.84 | 62,000 | — | — |
| 2003-04-22 | $11.29 | $11.29 | 117,900 | — | — |
| 2003-04-21 | $11.07 | $11.07 | 63,800 | — | — |
| 2003-04-17 | $11.14 | $11.14 | 60,900 | — | — |
| 2003-04-16 | $11.30 | $11.30 | 88,600 | — | — |
| 2003-04-15 | $11.19 | $11.19 | 61,600 | — | — |
| 2003-04-14 | $11.44 | $11.44 | 87,600 | — | — |
| 2003-04-11 | $10.83 | $10.83 | 86,300 | — | — |
| 2003-04-10 | $11.43 | $11.43 | 66,300 | — | — |
| 2003-04-09 | $11.70 | $11.70 | 36,300 | — | — |
| 2003-04-08 | $11.82 | $11.82 | 120,100 | — | — |
| 2003-04-07 | $12.81 | $12.81 | 229,300 | — | — |
| 2003-04-04 | $13.31 | $13.31 | 21,300 | — | — |
| 2003-04-03 | $13.33 | $13.33 | 40,000 | — | — |
| 2003-04-02 | $12.77 | $12.77 | 38,300 | — | — |
| 2003-04-01 | $12.49 | $12.49 | 23,000 | — | — |
| 2003-03-31 | $12.30 | $12.30 | 14,700 | — | — |
| 2003-03-28 | $12.64 | $12.64 | 20,900 | — | — |
| 2003-03-27 | $12.66 | $12.66 | 18,500 | — | — |
| 2003-03-26 | $12.73 | $12.73 | 10,500 | — | — |
| 2003-03-25 | $13.05 | $13.05 | 14,300 | — | — |
| 2003-03-24 | $12.70 | $12.70 | 27,300 | — | — |
| 2003-03-21 | $13.43 | $13.43 | 61,400 | — | — |
| 2003-03-20 | $12.36 | $12.36 | 42,700 | — | — |
| 2003-03-19 | $12.37 | $12.37 | 29,900 | — | — |
| 2003-03-18 | $12.45 | $12.45 | 37,300 | — | — |
| 2003-03-17 | $12.54 | $12.54 | 67,300 | — | — |
| 2003-03-14 | $11.72 | $11.72 | 19,900 | — | — |
| 2003-03-13 | $11.65 | $11.65 | 25,400 | — | — |
| 2003-03-12 | $11.18 | $11.18 | 56,400 | — | — |
| 2003-03-11 | $11.07 | $11.07 | 48,800 | — | — |
| 2003-03-10 | $11.05 | $11.05 | 38,400 | — | — |
| 2003-03-07 | $11.47 | $11.47 | 34,600 | — | — |
| 2003-03-06 | $11.70 | $11.70 | 20,600 | — | — |
| 2003-03-05 | $11.88 | $11.88 | 161,600 | — | — |
| 2003-03-04 | $12.42 | $12.42 | 20,600 | — | — |
| 2003-03-03 | $12.44 | $12.44 | 12,600 | — | — |
| 2003-02-28 | $12.60 | $12.60 | 39,000 | — | — |
| 2003-02-27 | $12.61 | $12.61 | 53,000 | — | — |
| 2003-02-26 | $12.74 | $12.74 | 75,800 | — | — |
| 2003-02-25 | $12.68 | $12.68 | 32,800 | — | — |
| 2003-02-24 | $12.54 | $12.54 | 54,000 | — | — |
| 2003-02-21 | $12.80 | $12.80 | 38,600 | — | — |
| 2003-02-20 | $12.80 | $12.80 | 68,500 | — | — |
| 2003-02-19 | $12.75 | $12.75 | 43,600 | — | — |
| 2003-02-18 | $12.80 | $12.80 | 156,400 | — | — |
| 2003-02-14 | $12.55 | $12.55 | 134,200 | — | — |
| 2003-02-13 | $11.91 | $11.91 | 100,300 | — | — |
| 2003-02-12 | $12.20 | $12.20 | 22,700 | — | — |
| 2003-02-11 | $12.42 | $12.42 | 50,300 | — | — |
| 2003-02-10 | $12.91 | $12.91 | 29,400 | — | — |
| 2003-02-07 | $13.11 | $13.11 | 26,500 | — | — |
| 2003-02-06 | $13.63 | $13.63 | 49,000 | — | — |
| 2003-02-05 | $13.70 | $13.70 | 38,800 | — | — |
| 2003-02-04 | $13.35 | $13.35 | 132,200 | — | — |
| 2003-02-03 | $14.26 | $14.26 | 19,700 | — | — |
| 2003-01-31 | $14.36 | $14.36 | 14,300 | — | — |
| 2003-01-30 | $14.08 | $14.08 | 15,000 | — | — |
| 2003-01-29 | $14.45 | $14.45 | 15,800 | — | — |
| 2003-01-28 | $14.34 | $14.34 | 19,000 | — | — |
| 2003-01-27 | $14.20 | $14.20 | 21,600 | — | — |
| 2003-01-24 | $14.22 | $14.22 | 32,400 | — | — |
| 2003-01-23 | $14.84 | $14.84 | 12,600 | — | — |
| 2003-01-22 | $14.97 | $14.97 | 31,800 | — | — |
| 2003-01-21 | $15.26 | $15.26 | 40,000 | — | — |
| 2003-01-17 | $15.40 | $15.40 | 29,100 | — | — |
| 2003-01-16 | $15.39 | $15.39 | 20,500 | — | — |
| 2003-01-15 | $15.28 | $15.28 | 22,500 | — | — |
| 2003-01-14 | $15.37 | $15.37 | 44,200 | — | — |
| 2003-01-13 | $15.30 | $15.30 | 21,700 | — | — |
| 2003-01-10 | $15.30 | $15.30 | 21,300 | — | — |
| 2003-01-09 | $15.51 | $15.51 | 18,700 | — | — |
| 2003-01-08 | $15.30 | $15.30 | 54,600 | — | — |
| 2003-01-07 | $15.85 | $15.85 | 49,500 | — | — |
| 2003-01-06 | $15.62 | $15.62 | 39,700 | — | — |
| 2003-01-03 | $14.95 | $14.95 | 33,600 | — | — |
| 2003-01-02 | $15.38 | $15.38 | 35,000 | — | — |