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
- 1988-10-13 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 | $25.25 | $26.53 | 30,800 | — | — |
| 2003-12-30 | $25.30 | $26.58 | 40,100 | — | — |
| 2003-12-29 | $25.25 | $26.53 | 40,300 | — | — |
| 2003-12-26 | $25.01 | $26.27 | 19,400 | — | — |
| 2003-12-24 | $25.22 | $26.49 | 33,300 | — | — |
| 2003-12-23 | $25.54 | $26.83 | 44,200 | — | — |
| 2003-12-22 | $24.50 | $25.74 | 30,100 | — | — |
| 2003-12-19 | $24.50 | $25.74 | 68,700 | — | — |
| 2003-12-18 | $25.00 | $26.26 | 41,700 | — | — |
| 2003-12-17 | $25.10 | $26.37 | 26,200 | — | — |
| 2003-12-16 | $25.20 | $26.47 | 36,700 | — | — |
| 2003-12-15 | $24.69 | $25.94 | 39,800 | — | — |
| 2003-12-12 | $24.99 | $26.25 | 31,100 | — | — |
| 2003-12-11 | $24.79 | $26.04 | 20,700 | — | — |
| 2003-12-10 | $24.73 | $25.98 | 21,600 | — | — |
| 2003-12-09 | $24.70 | $25.95 | 25,300 | — | — |
| 2003-12-08 | $24.65 | $25.90 | 19,400 | — | — |
| 2003-12-05 | $24.58 | $25.82 | 14,600 | — | — |
| 2003-12-04 | $24.82 | $26.07 | 80,100 | — | — |
| 2003-12-03 | $24.70 | $25.95 | 29,600 | — | — |
| 2003-12-02 | $24.82 | $26.07 | 22,600 | — | — |
| 2003-12-01 | $24.90 | $26.16 | 33,500 | — | — |
| 2003-11-28 | $24.37 | $25.60 | 9,400 | — | — |
| 2003-11-26 | $24.53 | $25.77 | 14,800 | — | — |
| 2003-11-25 | $24.10 | $25.32 | 17,800 | — | — |
| 2003-11-24 | $23.20 | $24.37 | 29,700 | — | — |
| 2003-11-21 | $23.05 | $24.21 | 26,000 | — | — |
| 2003-11-20 | $23.02 | $24.18 | 42,200 | — | — |
| 2003-11-19 | $23.27 | $24.45 | 34,100 | — | — |
| 2003-11-18 | $23.17 | $24.34 | 12,900 | — | — |
| 2003-11-17 | $23.05 | $24.21 | 50,300 | — | — |
| 2003-11-14 | $23.40 | $24.58 | 17,000 | — | — |
| 2003-11-13 | $23.69 | $24.89 | 16,900 | — | — |
| 2003-11-12 | $23.70 | $24.85 | 31,600 | — | — |
| 2003-11-11 | $23.47 | $24.60 | 43,500 | — | — |
| 2003-11-10 | $23.05 | $24.16 | 40,600 | — | — |
| 2003-11-07 | $23.78 | $24.93 | 12,900 | — | — |
| 2003-11-06 | $23.79 | $24.94 | 15,200 | — | — |
| 2003-11-05 | $23.79 | $24.94 | 27,000 | — | — |
| 2003-11-04 | $23.74 | $24.89 | 37,800 | — | — |
| 2003-11-03 | $23.27 | $24.39 | 86,000 | — | — |
| 2003-10-31 | $23.19 | $24.31 | 27,100 | — | — |
| 2003-10-30 | $23.09 | $24.21 | 80,200 | — | — |
| 2003-10-29 | $23.19 | $24.31 | 88,200 | — | — |
| 2003-10-28 | $23.08 | $24.20 | 49,700 | — | — |
| 2003-10-27 | $22.48 | $23.57 | 38,300 | — | — |
| 2003-10-24 | $21.80 | $22.85 | 52,900 | — | — |
| 2003-10-23 | $21.75 | $22.80 | 71,100 | — | — |
| 2003-10-22 | $21.85 | $22.91 | 50,000 | — | — |
| 2003-10-21 | $22.21 | $23.28 | 18,900 | — | — |
| 2003-10-20 | $22.80 | $23.90 | 30,800 | — | — |
| 2003-10-17 | $23.04 | $24.15 | 18,600 | — | — |
| 2003-10-16 | $23.28 | $24.40 | 17,100 | — | — |
| 2003-10-15 | $23.20 | $24.32 | 74,000 | — | — |
| 2003-10-14 | $22.97 | $24.08 | 58,700 | — | — |
| 2003-10-13 | $24.35 | $25.53 | 114,200 | — | — |
| 2003-10-10 | $22.23 | $23.30 | 33,200 | — | — |
| 2003-10-09 | $22.00 | $23.06 | 46,400 | — | — |
| 2003-10-08 | $22.01 | $23.07 | 58,300 | — | — |
| 2003-10-07 | $21.88 | $22.94 | 27,100 | — | — |
| 2003-10-06 | $21.45 | $22.49 | 51,000 | — | — |
| 2003-10-03 | $20.45 | $21.44 | 54,000 | — | — |
| 2003-10-02 | $20.36 | $21.34 | 22,500 | — | — |
| 2003-10-01 | $20.85 | $21.86 | 21,500 | — | — |
| 2003-09-30 | $20.10 | $21.07 | 52,000 | — | — |
| 2003-09-29 | $20.14 | $21.11 | 42,100 | — | — |
| 2003-09-26 | $20.12 | $21.09 | 45,200 | — | — |
| 2003-09-25 | $20.15 | $21.12 | 40,500 | — | — |
| 2003-09-24 | $20.05 | $21.02 | 43,300 | — | — |
| 2003-09-23 | $20.44 | $21.43 | 22,300 | — | — |
| 2003-09-22 | $20.89 | $21.90 | 46,100 | — | — |
| 2003-09-19 | $20.40 | $21.39 | 42,200 | — | — |
| 2003-09-18 | $21.00 | $22.01 | 36,700 | — | — |
| 2003-09-17 | $21.00 | $22.01 | 38,700 | — | — |
| 2003-09-16 | $21.00 | $22.01 | 33,400 | — | — |
| 2003-09-15 | $21.40 | $22.43 | 34,400 | — | — |
| 2003-09-12 | $21.54 | $22.58 | 16,500 | — | — |
| 2003-09-11 | $21.15 | $22.17 | 41,100 | — | — |
| 2003-09-10 | $21.42 | $22.46 | 57,800 | — | — |
| 2003-09-09 | $21.99 | $23.05 | 25,800 | — | — |
| 2003-09-08 | $22.48 | $23.57 | 32,600 | — | — |
| 2003-09-05 | $22.25 | $23.33 | 29,800 | — | — |
| 2003-09-04 | $23.30 | $24.43 | 17,000 | — | — |
| 2003-09-03 | $23.05 | $24.16 | 44,400 | — | — |
| 2003-09-02 | $22.65 | $23.74 | 39,300 | — | — |
| 2003-08-29 | $22.10 | $23.17 | 21,900 | — | — |
| 2003-08-28 | $22.30 | $23.38 | 19,000 | — | — |
| 2003-08-27 | $22.39 | $23.47 | 30,900 | — | — |
| 2003-08-26 | $22.73 | $23.83 | 36,500 | — | — |
| 2003-08-25 | $22.74 | $23.84 | 34,400 | — | — |
| 2003-08-22 | $23.09 | $24.21 | 28,200 | — | — |
| 2003-08-21 | $23.51 | $24.65 | 135,400 | — | — |
| 2003-08-20 | $23.92 | $25.08 | 15,400 | — | — |
| 2003-08-19 | $24.15 | $25.32 | 19,300 | — | — |
| 2003-08-18 | $23.47 | $24.60 | 19,300 | — | — |
| 2003-08-15 | $23.06 | $24.17 | 13,200 | — | — |
| 2003-08-14 | $22.75 | $23.85 | 14,600 | — | — |
| 2003-08-13 | $22.25 | $23.33 | 16,700 | — | — |
| 2003-08-12 | $21.82 | $22.82 | 18,500 | — | — |
| 2003-08-11 | $21.45 | $22.44 | 9,500 | — | — |
| 2003-08-08 | $21.40 | $22.38 | 10,400 | — | — |
| 2003-08-07 | $21.95 | $22.96 | 22,700 | — | — |
| 2003-08-06 | $21.61 | $22.60 | 41,800 | — | — |
| 2003-08-05 | $22.05 | $23.06 | 37,700 | — | — |
| 2003-08-04 | $22.95 | $24.00 | 25,800 | — | — |
| 2003-08-01 | $22.54 | $23.58 | 24,700 | — | — |
| 2003-07-31 | $23.03 | $24.09 | 40,100 | — | — |
| 2003-07-30 | $22.64 | $23.68 | 33,700 | — | — |
| 2003-07-29 | $22.90 | $23.95 | 25,600 | — | — |
| 2003-07-28 | $22.85 | $23.90 | 15,000 | — | — |
| 2003-07-25 | $22.59 | $23.63 | 13,800 | — | — |
| 2003-07-24 | $22.26 | $23.28 | 22,100 | — | — |
| 2003-07-23 | $22.42 | $23.45 | 19,400 | — | — |
| 2003-07-22 | $22.09 | $23.10 | 18,700 | — | — |
| 2003-07-21 | $22.14 | $23.16 | 16,000 | — | — |
| 2003-07-18 | $22.80 | $23.85 | 12,200 | — | — |
| 2003-07-17 | $22.10 | $23.11 | 32,400 | — | — |
| 2003-07-16 | $21.90 | $22.91 | 41,800 | — | — |
| 2003-07-15 | $21.90 | $22.91 | 31,000 | — | — |
| 2003-07-14 | $22.65 | $23.69 | 17,200 | — | — |
| 2003-07-11 | $22.79 | $23.84 | 14,000 | — | — |
| 2003-07-10 | $22.65 | $23.69 | 25,000 | — | — |
| 2003-07-09 | $22.73 | $23.77 | 27,500 | — | — |
| 2003-07-08 | $22.86 | $23.91 | 41,500 | — | — |
| 2003-07-07 | $23.27 | $24.34 | 38,200 | — | — |
| 2003-07-03 | $23.74 | $24.83 | 16,100 | — | — |
| 2003-07-02 | $24.13 | $25.24 | 80,000 | — | — |
| 2003-07-01 | $24.37 | $25.49 | 72,900 | — | — |
| 2003-06-30 | $23.22 | $24.29 | 87,600 | — | — |
| 2003-06-27 | $23.21 | $24.28 | 131,500 | — | — |
| 2003-06-26 | $21.79 | $22.79 | 84,600 | — | — |
| 2003-06-25 | $21.92 | $22.93 | 55,000 | — | — |
| 2003-06-24 | $22.03 | $23.04 | 79,300 | — | — |
| 2003-06-23 | $21.95 | $22.96 | 74,200 | — | — |
| 2003-06-20 | $22.80 | $23.85 | 56,900 | — | — |
| 2003-06-19 | $22.44 | $23.47 | 23,100 | — | — |
| 2003-06-18 | $22.20 | $23.22 | 18,200 | — | — |
| 2003-06-17 | $22.45 | $23.48 | 40,700 | — | — |
| 2003-06-16 | $22.29 | $23.31 | 20,900 | — | — |
| 2003-06-13 | $20.65 | $21.60 | 8,300 | — | — |
| 2003-06-12 | $20.62 | $21.57 | 8,200 | — | — |
| 2003-06-11 | $20.21 | $21.14 | 5,700 | — | — |
| 2003-06-10 | $20.20 | $21.13 | 7,700 | — | — |
| 2003-06-09 | $20.01 | $20.93 | 16,100 | — | — |
| 2003-06-06 | $20.50 | $21.44 | 23,500 | — | — |
| 2003-06-05 | $21.35 | $22.33 | 5,700 | — | — |
| 2003-06-04 | $21.32 | $22.30 | 11,600 | — | — |
| 2003-06-03 | $20.85 | $21.81 | 18,400 | — | — |
| 2003-06-02 | $20.92 | $21.88 | 15,400 | — | — |
| 2003-05-30 | $20.32 | $21.25 | 37,500 | — | — |
| 2003-05-29 | $20.25 | $21.18 | 18,000 | — | — |
| 2003-05-28 | $20.02 | $20.94 | 5,300 | — | — |
| 2003-05-27 | $19.76 | $20.67 | 11,700 | — | — |
| 2003-05-23 | $20.03 | $20.95 | 54,200 | — | — |
| 2003-05-22 | $19.94 | $20.86 | 69,500 | — | — |
| 2003-05-21 | $20.02 | $20.94 | 19,800 | — | — |
| 2003-05-20 | $19.75 | $20.66 | 19,400 | — | — |
| 2003-05-19 | $19.60 | $20.50 | 28,200 | — | — |
| 2003-05-16 | $19.75 | $20.66 | 21,900 | — | — |
| 2003-05-15 | $19.50 | $20.40 | 56,400 | — | — |
| 2003-05-14 | $19.89 | $20.80 | 68,400 | — | — |
| 2003-05-13 | $20.79 | $21.74 | 14,500 | — | — |
| 2003-05-12 | $20.65 | $21.56 | 12,300 | — | — |
| 2003-05-09 | $21.10 | $22.03 | 37,500 | — | — |
| 2003-05-08 | $20.99 | $21.92 | 32,000 | — | — |
| 2003-05-07 | $20.91 | $21.83 | 51,100 | — | — |
| 2003-05-06 | $20.90 | $21.82 | 43,400 | — | — |
| 2003-05-05 | $20.10 | $20.99 | 49,500 | — | — |
| 2003-05-02 | $21.11 | $22.04 | 32,900 | — | — |
| 2003-05-01 | $20.90 | $21.82 | 17,200 | — | — |
| 2003-04-30 | $21.75 | $22.71 | 10,000 | — | — |
| 2003-04-29 | $21.70 | $22.66 | 15,200 | — | — |
| 2003-04-28 | $22.00 | $22.97 | 13,200 | — | — |
| 2003-04-25 | $21.70 | $22.66 | 18,500 | — | — |
| 2003-04-24 | $21.52 | $22.47 | 42,500 | — | — |
| 2003-04-23 | $21.70 | $22.66 | 16,600 | — | — |
| 2003-04-22 | $21.94 | $22.91 | 55,100 | — | — |
| 2003-04-21 | $22.20 | $23.18 | 16,300 | — | — |
| 2003-04-17 | $22.05 | $23.02 | 21,800 | — | — |
| 2003-04-16 | $22.04 | $23.01 | 9,100 | — | — |
| 2003-04-15 | $22.15 | $23.13 | 16,600 | — | — |
| 2003-04-14 | $22.16 | $23.14 | 41,800 | — | — |
| 2003-04-11 | $22.27 | $23.25 | 48,500 | — | — |
| 2003-04-10 | $22.00 | $22.97 | 13,400 | — | — |
| 2003-04-09 | $22.07 | $23.04 | 9,700 | — | — |
| 2003-04-08 | $22.15 | $23.13 | 28,700 | — | — |
| 2003-04-07 | $22.71 | $23.71 | 26,300 | — | — |
| 2003-04-04 | $22.32 | $23.31 | 24,900 | — | — |
| 2003-04-03 | $22.87 | $23.88 | 22,400 | — | — |
| 2003-04-02 | $22.30 | $23.28 | 36,400 | — | — |
| 2003-04-01 | $22.15 | $23.13 | 21,700 | — | — |
| 2003-03-31 | $21.50 | $22.45 | 33,200 | — | — |
| 2003-03-28 | $21.40 | $22.34 | 21,900 | — | — |
| 2003-03-27 | $20.86 | $21.78 | 22,100 | — | — |
| 2003-03-26 | $20.45 | $21.35 | 174,800 | — | — |
| 2003-03-25 | $20.58 | $21.49 | 87,400 | — | — |
| 2003-03-24 | $19.92 | $20.80 | 12,300 | — | — |
| 2003-03-21 | $19.99 | $20.87 | 18,800 | — | — |
| 2003-03-20 | $20.00 | $20.88 | 13,800 | — | — |
| 2003-03-19 | $19.85 | $20.73 | 7,000 | — | — |
| 2003-03-18 | $19.51 | $20.37 | 82,100 | — | — |
| 2003-03-17 | $18.70 | $19.53 | 17,500 | — | — |
| 2003-03-14 | $18.95 | $19.79 | 35,800 | — | — |
| 2003-03-13 | $18.15 | $18.95 | 25,100 | — | — |
| 2003-03-12 | $18.15 | $18.95 | 16,000 | — | — |
| 2003-03-11 | $17.99 | $18.78 | 17,000 | — | — |
| 2003-03-10 | $18.37 | $19.18 | 22,100 | — | — |
| 2003-03-07 | $18.45 | $19.26 | 12,600 | — | — |
| 2003-03-06 | $18.25 | $19.06 | 7,900 | — | — |
| 2003-03-05 | $18.34 | $19.15 | 8,300 | — | — |
| 2003-03-04 | $18.45 | $19.26 | 18,700 | — | — |
| 2003-03-03 | $18.55 | $19.37 | 10,700 | — | — |
| 2003-02-28 | $18.55 | $19.37 | 7,900 | — | — |
| 2003-02-27 | $19.00 | $19.84 | 10,000 | — | — |
| 2003-02-26 | $18.60 | $19.42 | 38,100 | — | — |
| 2003-02-25 | $18.73 | $19.56 | 18,200 | — | — |
| 2003-02-24 | $18.58 | $19.40 | 31,500 | — | — |
| 2003-02-21 | $19.02 | $19.86 | 6,300 | — | — |
| 2003-02-20 | $19.09 | $19.93 | 12,100 | — | — |
| 2003-02-19 | $19.47 | $20.33 | 29,700 | — | — |
| 2003-02-18 | $19.58 | $20.44 | 55,100 | — | — |
| 2003-02-14 | $19.58 | $20.44 | 26,400 | — | — |
| 2003-02-13 | $19.90 | $20.78 | 15,000 | — | — |
| 2003-02-12 | $19.45 | $20.31 | 35,200 | — | — |
| 2003-02-11 | $19.25 | $20.06 | 76,600 | — | — |
| 2003-02-10 | $19.72 | $20.55 | 19,400 | — | — |
| 2003-02-07 | $20.15 | $21.00 | 14,900 | — | — |
| 2003-02-06 | $20.90 | $21.78 | 17,100 | — | — |
| 2003-02-05 | $20.99 | $21.88 | 14,400 | — | — |
| 2003-02-04 | $20.90 | $21.78 | 10,500 | — | — |
| 2003-02-03 | $20.70 | $21.57 | 11,000 | — | — |
| 2003-01-31 | $20.51 | $21.38 | 2,400 | — | — |
| 2003-01-30 | $20.45 | $21.31 | 34,500 | — | — |
| 2003-01-29 | $21.05 | $21.94 | 15,700 | — | — |
| 2003-01-28 | $21.29 | $22.19 | 27,100 | — | — |
| 2003-01-27 | $21.15 | $22.04 | 22,900 | — | — |
| 2003-01-24 | $21.20 | $22.10 | 22,900 | — | — |
| 2003-01-23 | $21.23 | $22.13 | 65,200 | — | — |
| 2003-01-22 | $22.04 | $22.97 | 7,800 | — | — |
| 2003-01-21 | $21.90 | $22.83 | 31,200 | — | — |
| 2003-01-17 | $22.23 | $23.17 | 29,000 | — | — |
| 2003-01-16 | $22.05 | $22.98 | 15,300 | — | — |
| 2003-01-15 | $22.10 | $23.03 | 19,800 | — | — |
| 2003-01-14 | $22.35 | $23.29 | 22,900 | — | — |
| 2003-01-13 | $22.83 | $23.79 | 21,000 | — | — |
| 2003-01-10 | $23.03 | $24.00 | 18,000 | — | — |
| 2003-01-09 | $23.14 | $24.12 | 24,000 | — | — |
| 2003-01-08 | $22.74 | $23.70 | 31,100 | — | — |
| 2003-01-07 | $22.29 | $23.23 | 24,300 | — | — |
| 2003-01-06 | $21.13 | $22.02 | 8,800 | — | — |
| 2003-01-03 | $21.04 | $21.93 | 17,600 | — | — |
| 2003-01-02 | $21.28 | $22.18 | 15,900 | — | — |