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
- 1999-03-30 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 | $29.00 | $29.00 | 379,300 | — | — |
| 2003-12-30 | $29.02 | $29.02 | 257,800 | — | — |
| 2003-12-29 | $29.09 | $29.09 | 412,400 | — | — |
| 2003-12-26 | $28.00 | $28.00 | 135,000 | — | — |
| 2003-12-24 | $27.50 | $27.50 | 219,600 | — | — |
| 2003-12-23 | $27.57 | $27.57 | 289,500 | — | — |
| 2003-12-22 | $26.88 | $26.88 | 320,100 | — | — |
| 2003-12-19 | $26.42 | $26.42 | 623,200 | — | — |
| 2003-12-18 | $25.44 | $25.44 | 458,100 | — | — |
| 2003-12-17 | $24.28 | $24.28 | 460,700 | — | — |
| 2003-12-16 | $23.78 | $23.78 | 187,600 | — | — |
| 2003-12-15 | $23.71 | $23.71 | 270,400 | — | — |
| 2003-12-12 | $25.54 | $25.54 | 260,000 | — | — |
| 2003-12-11 | $24.53 | $24.53 | 375,600 | — | — |
| 2003-12-10 | $23.67 | $23.67 | 359,700 | — | — |
| 2003-12-09 | $24.28 | $24.28 | 220,800 | — | — |
| 2003-12-08 | $25.29 | $25.29 | 355,600 | — | — |
| 2003-12-05 | $26.15 | $26.15 | 194,800 | — | — |
| 2003-12-04 | $27.21 | $27.21 | 416,500 | — | — |
| 2003-12-03 | $26.86 | $26.86 | 254,700 | — | — |
| 2003-12-02 | $27.20 | $27.20 | 198,200 | — | — |
| 2003-12-01 | $27.77 | $27.77 | 273,300 | — | — |
| 2003-11-28 | $27.77 | $27.77 | 77,800 | — | — |
| 2003-11-26 | $27.31 | $27.31 | 280,800 | — | — |
| 2003-11-25 | $27.65 | $27.65 | 355,200 | — | — |
| 2003-11-24 | $27.35 | $27.35 | 271,800 | — | — |
| 2003-11-21 | $26.12 | $26.12 | 185,700 | — | — |
| 2003-11-20 | $26.12 | $26.12 | 201,500 | — | — |
| 2003-11-19 | $26.64 | $26.64 | 188,400 | — | — |
| 2003-11-18 | $26.01 | $26.01 | 178,900 | — | — |
| 2003-11-17 | $26.71 | $26.71 | 336,800 | — | — |
| 2003-11-14 | $27.26 | $27.26 | 184,200 | — | — |
| 2003-11-13 | $28.03 | $28.03 | 329,000 | — | — |
| 2003-11-12 | $28.17 | $28.17 | 403,400 | — | — |
| 2003-11-11 | $27.11 | $27.11 | 214,800 | — | — |
| 2003-11-10 | $27.61 | $27.61 | 432,300 | — | — |
| 2003-11-07 | $28.21 | $28.21 | 547,500 | — | — |
| 2003-11-06 | $28.30 | $28.30 | 652,500 | — | — |
| 2003-11-05 | $28.28 | $28.28 | 425,300 | — | — |
| 2003-11-04 | $27.95 | $27.95 | 790,000 | — | — |
| 2003-11-03 | $26.71 | $26.71 | 335,600 | — | — |
| 2003-10-31 | $26.01 | $26.01 | 444,300 | — | — |
| 2003-10-30 | $25.90 | $25.90 | 723,100 | — | — |
| 2003-10-29 | $25.00 | $25.00 | 330,700 | — | — |
| 2003-10-28 | $24.91 | $24.91 | 1,118,100 | — | — |
| 2003-10-27 | $22.34 | $22.34 | 710,800 | — | — |
| 2003-10-24 | $21.04 | $21.04 | 285,200 | — | — |
| 2003-10-23 | $21.30 | $21.30 | 439,500 | — | — |
| 2003-10-22 | $21.98 | $21.98 | 546,700 | — | — |
| 2003-10-21 | $22.46 | $22.46 | 476,400 | — | — |
| 2003-10-20 | $21.92 | $21.92 | 396,400 | — | — |
| 2003-10-17 | $22.18 | $22.18 | 600,000 | — | — |
| 2003-10-16 | $24.00 | $24.00 | 340,700 | — | — |
| 2003-10-15 | $24.20 | $24.20 | 353,200 | — | — |
| 2003-10-14 | $23.70 | $23.70 | 446,100 | — | — |
| 2003-10-13 | $24.42 | $24.42 | 413,100 | — | — |
| 2003-10-10 | $23.69 | $23.69 | 391,700 | — | — |
| 2003-10-09 | $23.72 | $23.72 | 570,400 | — | — |
| 2003-10-08 | $23.30 | $23.30 | 578,900 | — | — |
| 2003-10-07 | $23.31 | $23.31 | 380,700 | — | — |
| 2003-10-06 | $22.64 | $22.64 | 314,000 | — | — |
| 2003-10-03 | $22.99 | $22.99 | 582,200 | — | — |
| 2003-10-02 | $21.70 | $21.70 | 502,200 | — | — |
| 2003-10-01 | $21.91 | $21.91 | 874,700 | — | — |
| 2003-09-30 | $21.66 | $21.66 | 321,000 | — | — |
| 2003-09-29 | $22.86 | $22.86 | 486,200 | — | — |
| 2003-09-26 | $22.29 | $22.29 | 287,500 | — | — |
| 2003-09-25 | $23.27 | $23.27 | 493,200 | — | — |
| 2003-09-24 | $23.27 | $23.27 | 287,900 | — | — |
| 2003-09-23 | $24.97 | $24.97 | 189,400 | — | — |
| 2003-09-22 | $24.12 | $24.12 | 330,800 | — | — |
| 2003-09-19 | $25.03 | $25.03 | 179,700 | — | — |
| 2003-09-18 | $25.10 | $25.10 | 154,000 | — | — |
| 2003-09-17 | $25.50 | $25.50 | 152,100 | — | — |
| 2003-09-16 | $25.89 | $25.89 | 223,400 | — | — |
| 2003-09-15 | $25.06 | $25.06 | 327,900 | — | — |
| 2003-09-12 | $25.18 | $25.18 | 384,900 | — | — |
| 2003-09-11 | $25.54 | $25.54 | 335,800 | — | — |
| 2003-09-10 | $25.00 | $25.00 | 421,000 | — | — |
| 2003-09-09 | $26.05 | $26.05 | 353,800 | — | — |
| 2003-09-08 | $26.96 | $26.96 | 326,400 | — | — |
| 2003-09-05 | $26.84 | $26.84 | 234,700 | — | — |
| 2003-09-04 | $26.90 | $26.90 | 359,100 | — | — |
| 2003-09-03 | $26.50 | $26.50 | 232,700 | — | — |
| 2003-09-02 | $27.05 | $27.05 | 380,300 | — | — |
| 2003-08-29 | $27.52 | $27.52 | 616,800 | — | — |
| 2003-08-28 | $27.15 | $27.15 | 647,200 | — | — |
| 2003-08-27 | $26.00 | $26.00 | 552,700 | — | — |
| 2003-08-26 | $25.00 | $25.00 | 356,100 | — | — |
| 2003-08-25 | $24.05 | $24.05 | 381,800 | — | — |
| 2003-08-22 | $24.94 | $24.94 | 611,000 | — | — |
| 2003-08-21 | $24.77 | $24.77 | 305,800 | — | — |
| 2003-08-20 | $23.92 | $23.92 | 315,800 | — | — |
| 2003-08-19 | $24.00 | $24.00 | 199,000 | — | — |
| 2003-08-18 | $23.85 | $23.85 | 255,100 | — | — |
| 2003-08-15 | $22.48 | $22.48 | 57,000 | — | — |
| 2003-08-14 | $22.34 | $22.34 | 270,600 | — | — |
| 2003-08-13 | $22.50 | $22.50 | 183,500 | — | — |
| 2003-08-12 | $21.98 | $21.98 | 214,000 | — | — |
| 2003-08-11 | $21.05 | $21.05 | 251,700 | — | — |
| 2003-08-08 | $20.51 | $20.51 | 295,300 | — | — |
| 2003-08-07 | $20.98 | $20.98 | 257,500 | — | — |
| 2003-08-06 | $21.17 | $21.17 | 211,300 | — | — |
| 2003-08-05 | $21.66 | $21.66 | 177,900 | — | — |
| 2003-08-04 | $22.29 | $22.29 | 187,700 | — | — |
| 2003-08-01 | $22.12 | $22.12 | 229,800 | — | — |
| 2003-07-31 | $22.48 | $22.48 | 290,400 | — | — |
| 2003-07-30 | $22.19 | $22.19 | 220,000 | — | — |
| 2003-07-29 | $22.76 | $22.76 | 290,000 | — | — |
| 2003-07-28 | $23.74 | $23.74 | 262,800 | — | — |
| 2003-07-25 | $23.11 | $23.11 | 347,100 | — | — |
| 2003-07-24 | $22.83 | $22.83 | 379,000 | — | — |
| 2003-07-23 | $23.50 | $23.50 | 674,500 | — | — |
| 2003-07-22 | $22.85 | $22.85 | 505,300 | — | — |
| 2003-07-21 | $20.83 | $20.83 | 225,600 | — | — |
| 2003-07-18 | $21.66 | $21.66 | 509,600 | — | — |
| 2003-07-17 | $21.14 | $21.14 | 500,100 | — | — |
| 2003-07-16 | $22.65 | $22.65 | 459,300 | — | — |
| 2003-07-15 | $22.80 | $22.80 | 883,100 | — | — |
| 2003-07-14 | $21.74 | $21.74 | 362,500 | — | — |
| 2003-07-11 | $20.30 | $20.30 | 235,800 | — | — |
| 2003-07-10 | $19.95 | $19.95 | 282,500 | — | — |
| 2003-07-09 | $20.25 | $20.25 | 255,600 | — | — |
| 2003-07-08 | $20.29 | $20.29 | 305,100 | — | — |
| 2003-07-07 | $20.07 | $20.07 | 324,800 | — | — |
| 2003-07-03 | $18.41 | $18.41 | 165,500 | — | — |
| 2003-07-02 | $18.95 | $18.95 | 472,800 | — | — |
| 2003-07-01 | $17.60 | $17.60 | 508,800 | — | — |
| 2003-06-30 | $18.23 | $18.23 | 573,400 | — | — |
| 2003-06-27 | $18.15 | $18.15 | 217,200 | — | — |
| 2003-06-26 | $18.34 | $18.34 | 217,700 | — | — |
| 2003-06-25 | $17.72 | $17.72 | 144,800 | — | — |
| 2003-06-24 | $17.42 | $17.42 | 246,000 | — | — |
| 2003-06-23 | $17.38 | $17.38 | 230,500 | — | — |
| 2003-06-20 | $18.31 | $18.31 | 260,200 | — | — |
| 2003-06-19 | $18.30 | $18.30 | 409,000 | — | — |
| 2003-06-18 | $18.38 | $18.38 | 238,400 | — | — |
| 2003-06-17 | $17.88 | $17.88 | 331,600 | — | — |
| 2003-06-16 | $17.26 | $17.26 | 271,000 | — | — |
| 2003-06-13 | $16.88 | $16.88 | 217,500 | — | — |
| 2003-06-12 | $17.81 | $17.81 | 159,600 | — | — |
| 2003-06-11 | $17.53 | $17.53 | 353,500 | — | — |
| 2003-06-10 | $17.53 | $17.53 | 778,200 | — | — |
| 2003-06-09 | $18.19 | $18.19 | 433,100 | — | — |
| 2003-06-06 | $19.61 | $19.61 | 466,100 | — | — |
| 2003-06-05 | $20.26 | $20.26 | 365,000 | — | — |
| 2003-06-04 | $20.33 | $20.33 | 439,200 | — | — |
| 2003-06-03 | $20.46 | $20.46 | 482,700 | — | — |
| 2003-06-02 | $19.40 | $19.40 | 530,100 | — | — |
| 2003-05-30 | $19.50 | $19.50 | 566,700 | — | — |
| 2003-05-29 | $18.12 | $18.12 | 328,100 | — | — |
| 2003-05-28 | $17.52 | $17.52 | 200,400 | — | — |
| 2003-05-27 | $17.28 | $17.28 | 245,600 | — | — |
| 2003-05-23 | $16.25 | $16.25 | 99,500 | — | — |
| 2003-05-22 | $16.19 | $16.19 | 84,400 | — | — |
| 2003-05-21 | $15.86 | $15.86 | 126,200 | — | — |
| 2003-05-20 | $15.90 | $15.90 | 202,700 | — | — |
| 2003-05-19 | $15.71 | $15.71 | 155,600 | — | — |
| 2003-05-16 | $16.47 | $16.47 | 715,000 | — | — |
| 2003-05-15 | $17.11 | $17.11 | 185,000 | — | — |
| 2003-05-14 | $17.06 | $17.06 | 149,900 | — | — |
| 2003-05-13 | $17.00 | $17.00 | 214,300 | — | — |
| 2003-05-12 | $17.13 | $17.13 | 490,300 | — | — |
| 2003-05-09 | $15.92 | $15.92 | 158,600 | — | — |
| 2003-05-08 | $15.11 | $15.11 | 155,200 | — | — |
| 2003-05-07 | $15.13 | $15.13 | 157,700 | — | — |
| 2003-05-06 | $15.30 | $15.30 | 211,100 | — | — |
| 2003-05-05 | $15.24 | $15.24 | 302,300 | — | — |
| 2003-05-02 | $15.33 | $15.33 | 415,800 | — | — |
| 2003-05-01 | $13.69 | $13.69 | 264,000 | — | — |
| 2003-04-30 | $13.91 | $13.91 | 212,900 | — | — |
| 2003-04-29 | $14.15 | $14.15 | 223,100 | — | — |
| 2003-04-28 | $14.25 | $14.25 | 180,500 | — | — |
| 2003-04-25 | $13.66 | $13.66 | 182,500 | — | — |
| 2003-04-24 | $14.37 | $14.37 | 348,900 | — | — |
| 2003-04-23 | $13.79 | $13.79 | 292,800 | — | — |
| 2003-04-22 | $13.47 | $13.47 | 235,700 | — | — |
| 2003-04-21 | $13.00 | $13.00 | 252,300 | — | — |
| 2003-04-17 | $12.90 | $12.90 | 312,500 | — | — |
| 2003-04-16 | $12.17 | $12.17 | 284,200 | — | — |
| 2003-04-15 | $12.25 | $12.25 | 115,700 | — | — |
| 2003-04-14 | $12.22 | $12.22 | 133,100 | — | — |
| 2003-04-11 | $12.08 | $12.08 | 103,300 | — | — |
| 2003-04-10 | $12.22 | $12.22 | 144,800 | — | — |
| 2003-04-09 | $12.00 | $12.00 | 267,400 | — | — |
| 2003-04-08 | $12.72 | $12.72 | 230,400 | — | — |
| 2003-04-07 | $13.26 | $13.26 | 204,000 | — | — |
| 2003-04-04 | $13.06 | $13.06 | 232,400 | — | — |
| 2003-04-03 | $13.40 | $13.40 | 272,300 | — | — |
| 2003-04-02 | $13.34 | $13.34 | 252,700 | — | — |
| 2003-04-01 | $12.53 | $12.53 | 227,100 | — | — |
| 2003-03-31 | $12.50 | $12.50 | 367,800 | — | — |
| 2003-03-28 | $12.59 | $12.59 | 193,600 | — | — |
| 2003-03-27 | $12.90 | $12.90 | 189,700 | — | — |
| 2003-03-26 | $12.73 | $12.73 | 186,000 | — | — |
| 2003-03-25 | $12.64 | $12.64 | 211,200 | — | — |
| 2003-03-24 | $12.57 | $12.57 | 198,600 | — | — |
| 2003-03-21 | $12.91 | $12.91 | 172,600 | — | — |
| 2003-03-20 | $12.98 | $12.98 | 209,000 | — | — |
| 2003-03-19 | $13.04 | $13.04 | 295,800 | — | — |
| 2003-03-18 | $13.39 | $13.39 | 664,000 | — | — |
| 2003-03-17 | $13.59 | $13.59 | 528,800 | — | — |
| 2003-03-14 | $12.08 | $12.08 | 416,800 | — | — |
| 2003-03-13 | $12.56 | $12.56 | 338,800 | — | — |
| 2003-03-12 | $11.70 | $11.70 | 347,400 | — | — |
| 2003-03-11 | $11.67 | $11.67 | 317,900 | — | — |
| 2003-03-10 | $11.65 | $11.65 | 392,700 | — | — |
| 2003-03-07 | $11.69 | $11.69 | 344,600 | — | — |
| 2003-03-06 | $11.75 | $11.75 | 238,800 | — | — |
| 2003-03-05 | $11.89 | $11.89 | 389,100 | — | — |
| 2003-03-04 | $11.96 | $11.96 | 519,800 | — | — |
| 2003-03-03 | $12.81 | $12.81 | 239,400 | — | — |
| 2003-02-28 | $13.25 | $13.25 | 231,400 | — | — |
| 2003-02-27 | $13.36 | $13.36 | 191,600 | — | — |
| 2003-02-26 | $13.11 | $13.11 | 177,900 | — | — |
| 2003-02-25 | $13.48 | $13.48 | 391,800 | — | — |
| 2003-02-24 | $13.71 | $13.71 | 124,200 | — | — |
| 2003-02-21 | $14.00 | $14.00 | 193,500 | — | — |
| 2003-02-20 | $14.08 | $14.08 | 389,400 | — | — |
| 2003-02-19 | $13.73 | $13.73 | 406,900 | — | — |
| 2003-02-18 | $13.39 | $13.39 | 207,700 | — | — |
| 2003-02-14 | $13.49 | $13.49 | 297,000 | — | — |
| 2003-02-13 | $13.05 | $13.05 | 283,900 | — | — |
| 2003-02-12 | $12.87 | $12.87 | 534,800 | — | — |
| 2003-02-11 | $13.11 | $13.11 | 563,400 | — | — |
| 2003-02-10 | $13.50 | $13.50 | 441,500 | — | — |
| 2003-02-07 | $12.97 | $12.97 | 584,100 | — | — |
| 2003-02-06 | $12.96 | $12.96 | 361,100 | — | — |
| 2003-02-05 | $13.05 | $13.05 | 1,338,500 | — | — |
| 2003-02-04 | $12.00 | $12.00 | 968,600 | — | — |
| 2003-02-03 | $13.01 | $13.01 | 414,000 | — | — |
| 2003-01-31 | $13.54 | $13.54 | 1,281,200 | — | — |
| 2003-01-30 | $14.80 | $14.80 | 192,000 | — | — |
| 2003-01-29 | $15.52 | $15.52 | 317,000 | — | — |
| 2003-01-28 | $15.16 | $15.16 | 361,700 | — | — |
| 2003-01-27 | $15.22 | $15.22 | 306,200 | — | — |
| 2003-01-24 | $15.88 | $15.88 | 218,100 | — | — |
| 2003-01-23 | $16.63 | $16.63 | 462,900 | — | — |
| 2003-01-22 | $16.12 | $16.12 | 376,800 | — | — |
| 2003-01-21 | $16.18 | $16.18 | 577,700 | — | — |
| 2003-01-17 | $16.82 | $16.82 | 669,800 | — | — |
| 2003-01-16 | $18.73 | $18.73 | 470,400 | — | — |
| 2003-01-15 | $19.03 | $19.03 | 1,000,300 | — | — |
| 2003-01-14 | $19.63 | $19.63 | 649,000 | — | — |
| 2003-01-13 | $19.62 | $19.62 | 562,800 | — | — |
| 2003-01-10 | $19.44 | $19.44 | 239,800 | — | — |
| 2003-01-09 | $18.91 | $18.91 | 430,000 | — | — |
| 2003-01-08 | $18.28 | $18.28 | 559,000 | — | — |
| 2003-01-07 | $19.00 | $19.00 | 522,300 | — | — |
| 2003-01-06 | $18.89 | $18.89 | 470,100 | — | — |
| 2003-01-03 | $17.03 | $17.03 | 293,500 | — | — |
| 2003-01-02 | $16.87 | $16.87 | 490,200 | — | — |