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
- 1992-09-22 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 | $28.82 | $28.82 | 70,300 | — | — |
| 2003-12-30 | $29.73 | $29.73 | 48,000 | — | — |
| 2003-12-29 | $30.06 | $30.06 | 127,300 | — | — |
| 2003-12-26 | $28.86 | $28.86 | 11,500 | — | — |
| 2003-12-24 | $29.59 | $29.59 | 37,500 | — | — |
| 2003-12-23 | $29.82 | $29.82 | 57,800 | — | — |
| 2003-12-22 | $29.19 | $29.19 | 97,700 | — | — |
| 2003-12-19 | $27.62 | $27.62 | 185,000 | — | — |
| 2003-12-18 | $27.08 | $27.08 | 200,700 | — | — |
| 2003-12-17 | $27.05 | $27.05 | 90,100 | — | — |
| 2003-12-16 | $27.52 | $27.52 | 58,200 | — | — |
| 2003-12-15 | $27.26 | $27.26 | 172,700 | — | — |
| 2003-12-12 | $28.24 | $28.24 | 71,000 | — | — |
| 2003-12-11 | $28.25 | $28.25 | 166,300 | — | — |
| 2003-12-10 | $28.15 | $28.15 | 79,100 | — | — |
| 2003-12-09 | $28.85 | $28.85 | 74,700 | — | — |
| 2003-12-08 | $30.05 | $30.05 | 86,700 | — | — |
| 2003-12-05 | $30.10 | $30.10 | 111,000 | — | — |
| 2003-12-04 | $30.01 | $30.01 | 89,100 | — | — |
| 2003-12-03 | $29.85 | $29.85 | 73,500 | — | — |
| 2003-12-02 | $30.12 | $30.12 | 109,300 | — | — |
| 2003-12-01 | $30.06 | $30.06 | 219,200 | — | — |
| 2003-11-28 | $29.81 | $29.81 | 46,400 | — | — |
| 2003-11-26 | $29.98 | $29.98 | 196,700 | — | — |
| 2003-11-25 | $29.85 | $29.85 | 269,900 | — | — |
| 2003-11-24 | $29.75 | $29.75 | 443,200 | — | — |
| 2003-11-21 | $28.13 | $28.13 | 52,900 | — | — |
| 2003-11-20 | $28.15 | $28.15 | 41,500 | — | — |
| 2003-11-19 | $28.20 | $28.20 | 44,900 | — | — |
| 2003-11-18 | $27.90 | $27.90 | 79,300 | — | — |
| 2003-11-17 | $27.58 | $27.58 | 91,000 | — | — |
| 2003-11-14 | $27.46 | $27.46 | 119,500 | — | — |
| 2003-11-13 | $28.18 | $28.18 | 114,100 | — | — |
| 2003-11-12 | $28.32 | $28.32 | 56,400 | — | — |
| 2003-11-11 | $28.17 | $28.17 | 171,600 | — | — |
| 2003-11-10 | $28.10 | $28.10 | 163,800 | — | — |
| 2003-11-07 | $28.08 | $28.08 | 57,500 | — | — |
| 2003-11-06 | $28.12 | $28.12 | 55,300 | — | — |
| 2003-11-05 | $28.57 | $28.57 | 74,800 | — | — |
| 2003-11-04 | $27.49 | $27.49 | 93,000 | — | — |
| 2003-11-03 | $27.11 | $27.11 | 41,800 | — | — |
| 2003-10-31 | $26.60 | $26.60 | 42,900 | — | — |
| 2003-10-30 | $27.15 | $27.15 | 72,700 | — | — |
| 2003-10-29 | $27.11 | $27.11 | 121,200 | — | — |
| 2003-10-28 | $26.93 | $26.93 | 296,100 | — | — |
| 2003-10-27 | $25.39 | $25.39 | 101,400 | — | — |
| 2003-10-24 | $25.00 | $25.00 | 101,800 | — | — |
| 2003-10-23 | $25.83 | $25.83 | 241,400 | — | — |
| 2003-10-22 | $25.01 | $25.01 | 125,500 | — | — |
| 2003-10-21 | $26.15 | $26.15 | 31,000 | — | — |
| 2003-10-20 | $25.87 | $25.87 | 14,600 | — | — |
| 2003-10-17 | $24.84 | $24.84 | 33,000 | — | — |
| 2003-10-16 | $26.10 | $26.10 | 20,000 | — | — |
| 2003-10-15 | $26.11 | $26.11 | 15,300 | — | — |
| 2003-10-14 | $26.81 | $26.81 | 37,800 | — | — |
| 2003-10-13 | $26.64 | $26.64 | 23,200 | — | — |
| 2003-10-10 | $26.11 | $26.11 | 19,700 | — | — |
| 2003-10-09 | $26.03 | $26.03 | 46,400 | — | — |
| 2003-10-08 | $26.19 | $26.19 | 23,200 | — | — |
| 2003-10-07 | $26.48 | $26.48 | 26,600 | — | — |
| 2003-10-06 | $26.12 | $26.12 | 21,200 | — | — |
| 2003-10-03 | $26.41 | $26.41 | 122,400 | — | — |
| 2003-10-02 | $24.06 | $24.06 | 40,900 | — | — |
| 2003-10-01 | $24.06 | $24.06 | 41,500 | — | — |
| 2003-09-30 | $23.00 | $23.00 | 48,600 | — | — |
| 2003-09-29 | $23.30 | $23.30 | 157,900 | — | — |
| 2003-09-26 | $22.33 | $22.33 | 111,900 | — | — |
| 2003-09-25 | $23.77 | $23.77 | 65,100 | — | — |
| 2003-09-24 | $24.60 | $24.60 | 31,400 | — | — |
| 2003-09-23 | $26.00 | $26.00 | 46,800 | — | — |
| 2003-09-22 | $25.60 | $25.60 | 82,600 | — | — |
| 2003-09-19 | $26.00 | $26.00 | 71,700 | — | — |
| 2003-09-18 | $26.88 | $26.88 | 15,900 | — | — |
| 2003-09-17 | $26.88 | $26.88 | 22,400 | — | — |
| 2003-09-16 | $27.18 | $27.18 | 51,000 | — | — |
| 2003-09-15 | $26.44 | $26.44 | 27,400 | — | — |
| 2003-09-12 | $25.50 | $25.50 | 15,600 | — | — |
| 2003-09-11 | $25.33 | $25.33 | 27,900 | — | — |
| 2003-09-10 | $25.81 | $25.81 | 92,200 | — | — |
| 2003-09-09 | $27.01 | $27.01 | 52,000 | — | — |
| 2003-09-08 | $27.19 | $27.19 | 62,200 | — | — |
| 2003-09-05 | $26.66 | $26.66 | 26,500 | — | — |
| 2003-09-04 | $26.55 | $26.55 | 53,100 | — | — |
| 2003-09-03 | $26.12 | $26.12 | 45,500 | — | — |
| 2003-09-02 | $26.99 | $26.99 | 53,800 | — | — |
| 2003-08-29 | $25.25 | $25.25 | 43,800 | — | — |
| 2003-08-28 | $25.00 | $25.00 | 24,600 | — | — |
| 2003-08-27 | $24.74 | $24.74 | 18,400 | — | — |
| 2003-08-26 | $24.47 | $24.47 | 39,300 | — | — |
| 2003-08-25 | $23.91 | $23.91 | 13,700 | — | — |
| 2003-08-22 | $23.86 | $23.86 | 28,700 | — | — |
| 2003-08-21 | $24.68 | $24.68 | 46,400 | — | — |
| 2003-08-20 | $24.85 | $24.85 | 33,000 | — | — |
| 2003-08-19 | $24.75 | $24.75 | 80,600 | — | — |
| 2003-08-18 | $24.12 | $24.12 | 55,700 | — | — |
| 2003-08-15 | $23.58 | $23.58 | 14,000 | — | — |
| 2003-08-14 | $23.71 | $23.71 | 12,200 | — | — |
| 2003-08-13 | $23.30 | $23.30 | 39,700 | — | — |
| 2003-08-12 | $23.27 | $23.27 | 39,800 | — | — |
| 2003-08-11 | $22.55 | $22.55 | 39,500 | — | — |
| 2003-08-08 | $21.84 | $21.84 | 29,300 | — | — |
| 2003-08-07 | $21.79 | $21.79 | 28,800 | — | — |
| 2003-08-06 | $22.06 | $22.06 | 18,100 | — | — |
| 2003-08-05 | $22.05 | $22.05 | 37,100 | — | — |
| 2003-08-04 | $22.75 | $22.75 | 19,800 | — | — |
| 2003-08-01 | $22.78 | $22.78 | 45,400 | — | — |
| 2003-07-31 | $23.29 | $23.29 | 41,000 | — | — |
| 2003-07-30 | $23.00 | $23.00 | 112,700 | — | — |
| 2003-07-29 | $23.16 | $23.16 | 75,200 | — | — |
| 2003-07-28 | $23.25 | $23.25 | 51,800 | — | — |
| 2003-07-25 | $23.33 | $23.33 | 23,500 | — | — |
| 2003-07-24 | $23.06 | $23.06 | 20,300 | — | — |
| 2003-07-23 | $23.06 | $23.06 | 16,000 | — | — |
| 2003-07-22 | $23.50 | $23.50 | 33,000 | — | — |
| 2003-07-21 | $23.49 | $23.49 | 62,300 | — | — |
| 2003-07-18 | $23.45 | $23.45 | 18,200 | — | — |
| 2003-07-17 | $23.14 | $23.14 | 19,900 | — | — |
| 2003-07-16 | $23.55 | $23.55 | 21,600 | — | — |
| 2003-07-15 | $23.56 | $23.56 | 17,100 | — | — |
| 2003-07-14 | $23.55 | $23.55 | 33,000 | — | — |
| 2003-07-11 | $23.67 | $23.67 | 25,000 | — | — |
| 2003-07-10 | $23.38 | $23.38 | 24,000 | — | — |
| 2003-07-09 | $23.95 | $23.95 | 45,600 | — | — |
| 2003-07-08 | $24.51 | $24.51 | 96,800 | — | — |
| 2003-07-07 | $23.29 | $23.29 | 33,400 | — | — |
| 2003-07-03 | $22.88 | $22.88 | 13,400 | — | — |
| 2003-07-02 | $22.93 | $22.93 | 61,100 | — | — |
| 2003-07-01 | $22.61 | $22.61 | 42,200 | — | — |
| 2003-06-30 | $21.97 | $21.97 | 93,800 | — | — |
| 2003-06-27 | $21.66 | $21.66 | 22,000 | — | — |
| 2003-06-26 | $22.04 | $22.04 | 37,700 | — | — |
| 2003-06-25 | $21.00 | $21.00 | 26,600 | — | — |
| 2003-06-24 | $20.91 | $20.91 | 23,300 | — | — |
| 2003-06-23 | $20.96 | $20.96 | 46,100 | — | — |
| 2003-06-20 | $21.67 | $21.67 | 30,200 | — | — |
| 2003-06-19 | $22.14 | $22.14 | 15,400 | — | — |
| 2003-06-18 | $22.67 | $22.67 | 22,800 | — | — |
| 2003-06-17 | $22.22 | $22.22 | 28,300 | — | — |
| 2003-06-16 | $22.48 | $22.48 | 30,500 | — | — |
| 2003-06-13 | $22.97 | $22.97 | 46,000 | — | — |
| 2003-06-12 | $22.65 | $22.65 | 13,800 | — | — |
| 2003-06-11 | $22.60 | $22.60 | 63,800 | — | — |
| 2003-06-10 | $22.10 | $22.10 | 47,400 | — | — |
| 2003-06-09 | $21.56 | $21.56 | 28,100 | — | — |
| 2003-06-06 | $22.80 | $22.80 | 27,800 | — | — |
| 2003-06-05 | $23.00 | $23.00 | 10,600 | — | — |
| 2003-06-04 | $23.06 | $23.06 | 78,200 | — | — |
| 2003-06-03 | $22.63 | $22.63 | 58,000 | — | — |
| 2003-06-02 | $22.87 | $22.87 | 94,200 | — | — |
| 2003-05-30 | $21.50 | $21.50 | 60,800 | — | — |
| 2003-05-29 | $21.29 | $21.29 | 46,200 | — | — |
| 2003-05-28 | $20.98 | $20.98 | 20,200 | — | — |
| 2003-05-27 | $20.50 | $20.50 | 26,100 | — | — |
| 2003-05-23 | $20.00 | $20.00 | 50,400 | — | — |
| 2003-05-22 | $19.75 | $19.75 | 16,000 | — | — |
| 2003-05-21 | $19.95 | $19.95 | 34,500 | — | — |
| 2003-05-20 | $19.67 | $19.67 | 12,300 | — | — |
| 2003-05-19 | $19.78 | $19.78 | 18,500 | — | — |
| 2003-05-16 | $19.86 | $19.86 | 61,600 | — | — |
| 2003-05-15 | $20.27 | $20.27 | 28,100 | — | — |
| 2003-05-14 | $20.46 | $20.46 | 18,600 | — | — |
| 2003-05-13 | $20.88 | $20.88 | 15,400 | — | — |
| 2003-05-12 | $21.15 | $21.15 | 32,800 | — | — |
| 2003-05-09 | $20.68 | $20.68 | 37,000 | — | — |
| 2003-05-08 | $20.76 | $20.76 | 35,800 | — | — |
| 2003-05-07 | $21.12 | $21.12 | 41,100 | — | — |
| 2003-05-06 | $20.33 | $20.33 | 35,200 | — | — |
| 2003-05-05 | $20.10 | $20.10 | 31,200 | — | — |
| 2003-05-02 | $20.24 | $20.24 | 51,200 | — | — |
| 2003-05-01 | $19.10 | $19.10 | 62,600 | — | — |
| 2003-04-30 | $19.56 | $19.56 | 22,000 | — | — |
| 2003-04-29 | $19.00 | $19.00 | 30,700 | — | — |
| 2003-04-28 | $18.17 | $18.17 | 121,800 | — | — |
| 2003-04-25 | $18.60 | $18.60 | 15,700 | — | — |
| 2003-04-24 | $18.69 | $18.69 | 36,600 | — | — |
| 2003-04-23 | $19.62 | $19.62 | 25,700 | — | — |
| 2003-04-22 | $19.85 | $19.85 | 44,500 | — | — |
| 2003-04-21 | $18.56 | $18.56 | 17,000 | — | — |
| 2003-04-17 | $18.04 | $18.04 | 41,900 | — | — |
| 2003-04-16 | $17.63 | $17.63 | 33,400 | — | — |
| 2003-04-15 | $18.00 | $18.00 | 55,600 | — | — |
| 2003-04-14 | $17.98 | $17.98 | 33,000 | — | — |
| 2003-04-11 | $17.47 | $17.47 | 18,200 | — | — |
| 2003-04-10 | $17.62 | $17.62 | 34,300 | — | — |
| 2003-04-09 | $17.80 | $17.80 | 32,200 | — | — |
| 2003-04-08 | $18.05 | $18.05 | 99,900 | — | — |
| 2003-04-07 | $18.75 | $18.75 | 53,100 | — | — |
| 2003-04-04 | $18.39 | $18.39 | 52,100 | — | — |
| 2003-04-03 | $18.64 | $18.64 | 44,700 | — | — |
| 2003-04-02 | $18.73 | $18.73 | 32,100 | — | — |
| 2003-04-01 | $18.23 | $18.23 | 44,400 | — | — |
| 2003-03-31 | $17.89 | $17.89 | 65,900 | — | — |
| 2003-03-28 | $17.82 | $17.82 | 21,200 | — | — |
| 2003-03-27 | $18.25 | $18.25 | 61,800 | — | — |
| 2003-03-26 | $18.20 | $18.20 | 51,800 | — | — |
| 2003-03-25 | $18.41 | $18.41 | 24,600 | — | — |
| 2003-03-24 | $18.00 | $18.00 | 56,700 | — | — |
| 2003-03-21 | $18.47 | $18.47 | 90,700 | — | — |
| 2003-03-20 | $18.57 | $18.57 | 75,000 | — | — |
| 2003-03-19 | $18.90 | $18.90 | 85,200 | — | — |
| 2003-03-18 | $19.00 | $19.00 | 41,300 | — | — |
| 2003-03-17 | $19.02 | $19.02 | 63,500 | — | — |
| 2003-03-14 | $17.85 | $17.85 | 59,400 | — | — |
| 2003-03-13 | $17.57 | $17.57 | 118,200 | — | — |
| 2003-03-12 | $17.21 | $17.21 | 87,700 | — | — |
| 2003-03-11 | $17.24 | $17.24 | 44,100 | — | — |
| 2003-03-10 | $17.35 | $17.35 | 89,400 | — | — |
| 2003-03-07 | $17.85 | $17.85 | 31,300 | — | — |
| 2003-03-06 | $17.95 | $17.95 | 67,100 | — | — |
| 2003-03-05 | $17.78 | $17.78 | 47,100 | — | — |
| 2003-03-04 | $17.93 | $17.93 | 38,500 | — | — |
| 2003-03-03 | $18.09 | $18.09 | 56,200 | — | — |
| 2003-02-28 | $17.79 | $17.79 | 75,000 | — | — |
| 2003-02-27 | $17.80 | $17.80 | 73,400 | — | — |
| 2003-02-26 | $17.46 | $17.46 | 51,700 | — | — |
| 2003-02-25 | $17.76 | $17.76 | 42,200 | — | — |
| 2003-02-24 | $17.72 | $17.72 | 41,400 | — | — |
| 2003-02-21 | $17.93 | $17.93 | 49,600 | — | — |
| 2003-02-20 | $17.38 | $17.38 | 32,400 | — | — |
| 2003-02-19 | $17.35 | $17.35 | 67,300 | — | — |
| 2003-02-18 | $17.80 | $17.80 | 21,200 | — | — |
| 2003-02-14 | $17.45 | $17.45 | 42,500 | — | — |
| 2003-02-13 | $17.20 | $17.20 | 57,300 | — | — |
| 2003-02-12 | $17.31 | $17.31 | 50,600 | — | — |
| 2003-02-11 | $17.23 | $17.23 | 41,200 | — | — |
| 2003-02-10 | $17.49 | $17.49 | 37,500 | — | — |
| 2003-02-07 | $17.05 | $17.05 | 63,800 | — | — |
| 2003-02-06 | $17.41 | $17.41 | 84,600 | — | — |
| 2003-02-05 | $17.58 | $17.58 | 92,500 | — | — |
| 2003-02-04 | $17.65 | $17.65 | 153,600 | — | — |
| 2003-02-03 | $17.77 | $17.77 | 46,000 | — | — |
| 2003-01-31 | $17.70 | $17.70 | 117,100 | — | — |
| 2003-01-30 | $17.71 | $17.71 | 68,800 | — | — |
| 2003-01-29 | $17.80 | $17.80 | 72,900 | — | — |
| 2003-01-28 | $17.36 | $17.36 | 81,700 | — | — |
| 2003-01-27 | $17.36 | $17.36 | 132,100 | — | — |
| 2003-01-24 | $17.17 | $17.17 | 72,700 | — | — |
| 2003-01-23 | $17.44 | $17.44 | 41,400 | — | — |
| 2003-01-22 | $17.09 | $17.09 | 134,200 | — | — |
| 2003-01-21 | $17.26 | $17.26 | 67,600 | — | — |
| 2003-01-17 | $17.28 | $17.28 | 49,100 | — | — |
| 2003-01-16 | $17.86 | $17.86 | 36,900 | — | — |
| 2003-01-15 | $17.56 | $17.56 | 16,100 | — | — |
| 2003-01-14 | $17.53 | $17.53 | 42,700 | — | — |
| 2003-01-13 | $17.33 | $17.33 | 34,700 | — | — |
| 2003-01-10 | $17.42 | $17.42 | 17,200 | — | — |
| 2003-01-09 | $17.50 | $17.50 | 22,800 | — | — |
| 2003-01-08 | $17.26 | $17.26 | 38,500 | — | — |
| 2003-01-07 | $17.54 | $17.54 | 50,400 | — | — |
| 2003-01-06 | $17.53 | $17.53 | 103,100 | — | — |
| 2003-01-03 | $17.15 | $17.15 | 69,200 | — | — |
| 2003-01-02 | $17.35 | $17.35 | 54,200 | — | — |