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
- 2002-11-01 to 2026-09-03
- 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 | $30.53 | $33.08 | 2,500 | — | — |
| 2003-12-30 | $30.33 | $32.87 | 4,700 | — | — |
| 2003-12-29 | $30.20 | $32.72 | 9,800 | — | — |
| 2003-12-26 | $29.50 | $31.97 | 4,200 | — | — |
| 2003-12-24 | $29.10 | $31.53 | 4,600 | — | — |
| 2003-12-23 | $29.18 | $31.62 | 4,200 | — | — |
| 2003-12-22 | $29.00 | $31.42 | 16,700 | — | — |
| 2003-12-19 | $29.65 | $32.13 | 4,000 | — | — |
| 2003-12-18 | $30.00 | $32.51 | 4,700 | — | — |
| 2003-12-17 | $29.61 | $32.09 | 3,200 | — | — |
| 2003-12-16 | $29.71 | $32.19 | 5,200 | — | — |
| 2003-12-15 | $30.50 | $33.05 | 5,600 | — | — |
| 2003-12-12 | $30.25 | $32.78 | 3,400 | — | — |
| 2003-12-11 | $30.20 | $32.72 | 2,500 | — | — |
| 2003-12-10 | $29.60 | $32.07 | 11,100 | — | — |
| 2003-12-09 | $30.25 | $32.78 | 8,800 | — | — |
| 2003-12-08 | $29.62 | $32.10 | 3,400 | — | — |
| 2003-12-05 | $30.00 | $32.51 | 6,500 | — | — |
| 2003-12-04 | $30.12 | $32.64 | 8,700 | — | — |
| 2003-12-03 | $30.06 | $32.57 | 6,000 | — | — |
| 2003-12-02 | $29.80 | $32.29 | 10,400 | — | — |
| 2003-12-01 | $30.00 | $32.51 | 4,000 | — | — |
| 2003-11-28 | $29.80 | $32.29 | 2,600 | — | — |
| 2003-11-26 | $29.99 | $32.50 | 1,200 | — | — |
| 2003-11-25 | $29.90 | $32.40 | 7,600 | — | — |
| 2003-11-24 | $29.82 | $32.31 | 8,700 | — | — |
| 2003-11-21 | $30.05 | $32.56 | 13,500 | — | — |
| 2003-11-20 | $29.55 | $32.02 | 42,800 | — | — |
| 2003-11-19 | $30.05 | $32.56 | 14,000 | — | — |
| 2003-11-18 | $30.01 | $32.52 | 24,600 | — | — |
| 2003-11-17 | $30.43 | $32.97 | 19,300 | — | — |
| 2003-11-14 | $29.92 | $32.42 | 9,700 | — | — |
| 2003-11-13 | $29.67 | $32.15 | 11,600 | — | — |
| 2003-11-12 | $29.50 | $31.97 | 14,900 | — | — |
| 2003-11-11 | $29.20 | $31.64 | 21,400 | — | — |
| 2003-11-10 | $29.20 | $31.64 | 19,200 | — | — |
| 2003-11-07 | $29.01 | $31.44 | 21,200 | — | — |
| 2003-11-06 | $29.15 | $31.59 | 14,000 | — | — |
| 2003-11-05 | $28.80 | $31.21 | 14,600 | — | — |
| 2003-11-04 | $28.69 | $31.09 | 12,200 | — | — |
| 2003-11-03 | $28.56 | $30.95 | 36,800 | — | — |
| 2003-10-31 | $28.59 | $30.98 | 3,500 | — | — |
| 2003-10-30 | $28.34 | $30.71 | 9,900 | — | — |
| 2003-10-29 | $28.15 | $30.50 | 15,300 | — | — |
| 2003-10-28 | $27.80 | $29.58 | 15,100 | — | — |
| 2003-10-27 | $26.90 | $28.62 | 9,200 | — | — |
| 2003-10-24 | $26.81 | $28.53 | 5,400 | — | — |
| 2003-10-23 | $26.89 | $28.61 | 7,400 | — | — |
| 2003-10-22 | $26.72 | $28.43 | 4,900 | — | — |
| 2003-10-21 | $26.75 | $28.46 | 9,700 | — | — |
| 2003-10-20 | $26.41 | $28.10 | 1,400 | — | — |
| 2003-10-17 | $26.40 | $28.09 | 3,700 | — | — |
| 2003-10-16 | $26.56 | $28.26 | 1,600 | — | — |
| 2003-10-15 | $26.69 | $28.40 | 5,600 | — | — |
| 2003-10-14 | $26.61 | $28.32 | 4,800 | — | — |
| 2003-10-13 | $26.36 | $28.05 | 1,800 | — | — |
| 2003-10-10 | $26.30 | $27.99 | 1,300 | — | — |
| 2003-10-09 | $26.20 | $27.88 | 23,200 | — | — |
| 2003-10-08 | $26.54 | $28.24 | 8,600 | — | — |
| 2003-10-07 | $26.69 | $28.40 | 12,100 | — | — |
| 2003-10-06 | $26.54 | $28.24 | 8,100 | — | — |
| 2003-10-03 | $26.10 | $27.77 | 5,900 | — | — |
| 2003-10-02 | $26.19 | $27.87 | 8,100 | — | — |
| 2003-10-01 | $26.25 | $27.93 | 9,400 | — | — |
| 2003-09-30 | $26.09 | $27.76 | 5,500 | — | — |
| 2003-09-29 | $25.91 | $27.57 | 4,700 | — | — |
| 2003-09-26 | $26.24 | $27.92 | 4,700 | — | — |
| 2003-09-25 | $26.29 | $27.98 | 14,800 | — | — |
| 2003-09-24 | $26.30 | $27.99 | 15,000 | — | — |
| 2003-09-23 | $25.73 | $27.38 | 8,200 | — | — |
| 2003-09-22 | $25.60 | $27.24 | 15,000 | — | — |
| 2003-09-19 | $25.57 | $27.21 | 9,300 | — | — |
| 2003-09-18 | $25.36 | $26.99 | 18,100 | — | — |
| 2003-09-17 | $25.67 | $27.32 | 3,100 | — | — |
| 2003-09-16 | $26.00 | $27.67 | 8,600 | — | — |
| 2003-09-15 | $25.57 | $27.21 | 33,000 | — | — |
| 2003-09-12 | $26.30 | $27.99 | 27,400 | — | — |
| 2003-09-11 | $25.94 | $27.60 | 42,200 | — | — |
| 2003-09-10 | $25.75 | $27.40 | 26,200 | — | — |
| 2003-09-09 | $25.80 | $27.45 | 22,600 | — | — |
| 2003-09-08 | $25.45 | $27.08 | 31,300 | — | — |
| 2003-09-05 | $25.25 | $26.87 | 31,600 | — | — |
| 2003-09-04 | $25.02 | $26.62 | 21,700 | — | — |
| 2003-09-03 | $24.20 | $25.75 | 7,200 | — | — |
| 2003-09-02 | $24.04 | $25.58 | 13,700 | — | — |
| 2003-08-29 | $24.00 | $25.54 | 2,500 | — | — |
| 2003-08-28 | $23.76 | $25.28 | 5,700 | — | — |
| 2003-08-27 | $23.96 | $25.50 | 8,000 | — | — |
| 2003-08-26 | $23.51 | $25.02 | 11,200 | — | — |
| 2003-08-25 | $23.02 | $24.50 | 5,200 | — | — |
| 2003-08-22 | $22.91 | $24.38 | 12,300 | — | — |
| 2003-08-21 | $23.00 | $24.47 | 7,700 | — | — |
| 2003-08-20 | $22.64 | $24.09 | 11,000 | — | — |
| 2003-08-19 | $22.62 | $24.07 | 16,200 | — | — |
| 2003-08-18 | $22.78 | $24.24 | 20,200 | — | — |
| 2003-08-15 | $22.80 | $24.26 | 47,700 | — | — |
| 2003-08-14 | $23.60 | $25.11 | 5,400 | — | — |
| 2003-08-13 | $23.75 | $25.27 | 16,300 | — | — |
| 2003-08-12 | $24.00 | $25.54 | 13,500 | — | — |
| 2003-08-11 | $23.99 | $25.53 | 16,200 | — | — |
| 2003-08-08 | $23.98 | $25.52 | 15,600 | — | — |
| 2003-08-07 | $22.75 | $24.21 | 12,100 | — | — |
| 2003-08-06 | $22.66 | $24.11 | 25,000 | — | — |
| 2003-08-05 | $23.20 | $24.69 | 12,400 | — | — |
| 2003-08-04 | $23.77 | $25.29 | 27,000 | — | — |
| 2003-08-01 | $24.50 | $26.07 | 4,900 | — | — |
| 2003-07-31 | $24.95 | $26.55 | 11,700 | — | — |
| 2003-07-30 | $25.05 | $26.66 | 11,500 | — | — |
| 2003-07-29 | $25.00 | $26.07 | 9,200 | — | — |
| 2003-07-28 | $24.63 | $25.68 | 15,400 | — | — |
| 2003-07-25 | $24.55 | $25.60 | 8,800 | — | — |
| 2003-07-24 | $24.53 | $25.58 | 10,800 | — | — |
| 2003-07-23 | $24.30 | $25.34 | 22,000 | — | — |
| 2003-07-22 | $24.89 | $25.96 | 26,300 | — | — |
| 2003-07-21 | $25.79 | $26.89 | 15,100 | — | — |
| 2003-07-18 | $25.01 | $26.08 | 12,700 | — | — |
| 2003-07-17 | $24.59 | $25.64 | 16,700 | — | — |
| 2003-07-16 | $24.29 | $25.33 | 16,700 | — | — |
| 2003-07-15 | $24.90 | $25.97 | 15,100 | — | — |
| 2003-07-14 | $24.84 | $25.90 | 9,000 | — | — |
| 2003-07-11 | $24.70 | $25.76 | 9,300 | — | — |
| 2003-07-10 | $24.40 | $25.45 | 12,300 | — | — |
| 2003-07-09 | $24.25 | $25.29 | 18,600 | — | — |
| 2003-07-08 | $24.25 | $25.29 | 9,200 | — | — |
| 2003-07-07 | $24.19 | $25.23 | 20,500 | — | — |
| 2003-07-03 | $23.90 | $24.92 | 9,200 | — | — |
| 2003-07-02 | $23.90 | $24.92 | 20,000 | — | — |
| 2003-07-01 | $23.90 | $24.92 | 10,800 | — | — |
| 2003-06-30 | $23.59 | $24.60 | 7,700 | — | — |
| 2003-06-27 | $23.65 | $24.66 | 15,600 | — | — |
| 2003-06-26 | $23.16 | $24.15 | 10,600 | — | — |
| 2003-06-25 | $22.96 | $23.94 | 23,800 | — | — |
| 2003-06-24 | $23.35 | $24.35 | 18,000 | — | — |
| 2003-06-23 | $23.00 | $23.99 | 10,800 | — | — |
| 2003-06-20 | $23.51 | $24.52 | 23,500 | — | — |
| 2003-06-19 | $23.11 | $24.10 | 23,200 | — | — |
| 2003-06-18 | $23.62 | $24.63 | 28,300 | — | — |
| 2003-06-17 | $23.79 | $24.81 | 18,000 | — | — |
| 2003-06-16 | $24.00 | $25.03 | 19,900 | — | — |
| 2003-06-13 | $23.89 | $24.91 | 18,200 | — | — |
| 2003-06-12 | $23.60 | $24.61 | 27,400 | — | — |
| 2003-06-11 | $23.78 | $24.80 | 15,400 | — | — |
| 2003-06-10 | $23.40 | $24.40 | 22,500 | — | — |
| 2003-06-09 | $22.97 | $23.95 | 18,300 | — | — |
| 2003-06-06 | $22.77 | $23.75 | 34,200 | — | — |
| 2003-06-05 | $23.13 | $24.12 | 22,000 | — | — |
| 2003-06-04 | $22.80 | $23.78 | 15,600 | — | — |
| 2003-06-03 | $22.78 | $23.76 | 29,300 | — | — |
| 2003-06-02 | $22.80 | $23.78 | 25,400 | — | — |
| 2003-05-30 | $22.15 | $23.10 | 26,900 | — | — |
| 2003-05-29 | $22.50 | $23.46 | 36,100 | — | — |
| 2003-05-28 | $22.62 | $23.59 | 87,500 | — | — |
| 2003-05-27 | $22.20 | $23.15 | 23,500 | — | — |
| 2003-05-23 | $22.05 | $22.99 | 36,800 | — | — |
| 2003-05-22 | $22.20 | $23.15 | 29,800 | — | — |
| 2003-05-21 | $21.36 | $22.27 | 14,500 | — | — |
| 2003-05-20 | $21.65 | $22.58 | 38,400 | — | — |
| 2003-05-19 | $21.49 | $22.41 | 36,500 | — | — |
| 2003-05-16 | $21.23 | $22.14 | 27,100 | — | — |
| 2003-05-15 | $21.50 | $22.42 | 40,800 | — | — |
| 2003-05-14 | $21.65 | $22.58 | 29,300 | — | — |
| 2003-05-13 | $20.81 | $21.70 | 18,100 | — | — |
| 2003-05-12 | $20.91 | $21.81 | 32,300 | — | — |
| 2003-05-09 | $20.69 | $21.58 | 24,700 | — | — |
| 2003-05-08 | $20.10 | $20.96 | 16,600 | — | — |
| 2003-05-07 | $20.00 | $20.86 | 18,200 | — | — |
| 2003-05-06 | $19.99 | $20.85 | 32,400 | — | — |
| 2003-05-05 | $20.10 | $20.96 | 7,800 | — | — |
| 2003-05-02 | $20.00 | $20.86 | 40,500 | — | — |
| 2003-05-01 | $20.20 | $21.07 | 25,600 | — | — |
| 2003-04-30 | $20.10 | $20.96 | 18,600 | — | — |
| 2003-04-29 | $20.28 | $20.63 | 31,100 | — | — |
| 2003-04-28 | $20.50 | $20.85 | 42,700 | — | — |
| 2003-04-25 | $19.98 | $20.32 | 15,800 | — | — |
| 2003-04-24 | $20.05 | $20.39 | 34,700 | — | — |
| 2003-04-23 | $20.95 | $21.31 | 41,000 | — | — |
| 2003-04-22 | $20.05 | $20.39 | 33,100 | — | — |
| 2003-04-21 | $20.00 | $20.34 | 27,000 | — | — |
| 2003-04-17 | $20.00 | $20.34 | 43,500 | — | — |
| 2003-04-16 | $19.36 | $19.69 | 29,700 | — | — |
| 2003-04-15 | $19.68 | $20.02 | 27,100 | — | — |
| 2003-04-14 | $19.70 | $20.04 | 50,300 | — | — |
| 2003-04-11 | $19.53 | $19.86 | 22,900 | — | — |
| 2003-04-10 | $19.25 | $19.58 | 27,200 | — | — |
| 2003-04-09 | $19.05 | $19.38 | 18,100 | — | — |
| 2003-04-08 | $19.00 | $19.33 | 6,000 | — | — |
| 2003-04-07 | $19.05 | $19.38 | 15,600 | — | — |
| 2003-04-04 | $19.00 | $19.33 | 23,500 | — | — |
| 2003-04-03 | $19.16 | $19.49 | 34,600 | — | — |
| 2003-04-02 | $19.01 | $19.34 | 36,600 | — | — |
| 2003-04-01 | $18.63 | $18.95 | 29,800 | — | — |
| 2003-03-31 | $18.90 | $19.22 | 18,000 | — | — |
| 2003-03-28 | $19.02 | $19.35 | 25,600 | — | — |
| 2003-03-27 | $18.69 | $19.01 | 24,800 | — | — |
| 2003-03-26 | $18.30 | $18.61 | 19,400 | — | — |
| 2003-03-25 | $18.45 | $18.77 | 23,000 | — | — |
| 2003-03-24 | $17.95 | $18.26 | 6,200 | — | — |
| 2003-03-21 | $18.40 | $18.71 | 21,800 | — | — |
| 2003-03-20 | $17.85 | $18.16 | 15,400 | — | — |
| 2003-03-19 | $17.76 | $18.06 | 15,100 | — | — |
| 2003-03-18 | $17.75 | $18.05 | 21,000 | — | — |
| 2003-03-17 | $18.00 | $18.31 | 24,700 | — | — |
| 2003-03-14 | $18.30 | $18.61 | 17,200 | — | — |
| 2003-03-13 | $18.46 | $18.78 | 22,800 | — | — |
| 2003-03-12 | $18.24 | $18.55 | 15,600 | — | — |
| 2003-03-11 | $18.09 | $18.40 | 12,500 | — | — |
| 2003-03-10 | $18.05 | $18.36 | 5,600 | — | — |
| 2003-03-07 | $18.15 | $18.46 | 9,000 | — | — |
| 2003-03-06 | $18.11 | $18.42 | 11,800 | — | — |
| 2003-03-05 | $18.20 | $18.51 | 19,300 | — | — |
| 2003-03-04 | $18.05 | $18.36 | 6,800 | — | — |
| 2003-03-03 | $18.20 | $18.51 | 8,600 | — | — |
| 2003-02-28 | $18.20 | $18.51 | 13,800 | — | — |
| 2003-02-27 | $18.15 | $18.46 | 13,300 | — | — |
| 2003-02-26 | $17.85 | $18.16 | 19,000 | — | — |
| 2003-02-25 | $17.85 | $18.16 | 20,700 | — | — |
| 2003-02-24 | $18.11 | $18.42 | 19,500 | — | — |
| 2003-02-21 | $18.25 | $18.56 | 52,100 | — | — |
| 2003-02-20 | $18.16 | $18.47 | 7,900 | — | — |
| 2003-02-19 | $18.20 | $18.51 | 24,600 | — | — |
| 2003-02-18 | $17.84 | $18.15 | 25,200 | — | — |
| 2003-02-14 | $18.18 | $18.49 | 8,700 | — | — |
| 2003-02-13 | $18.20 | $18.51 | 14,700 | — | — |
| 2003-02-12 | $18.07 | $18.38 | 18,100 | — | — |
| 2003-02-11 | $18.10 | $18.41 | 9,500 | — | — |
| 2003-02-10 | $18.00 | $18.31 | 30,600 | — | — |
| 2003-02-07 | $18.10 | $18.41 | 10,700 | — | — |
| 2003-02-06 | $18.25 | $18.56 | 14,700 | — | — |
| 2003-02-05 | $18.45 | $18.77 | 15,000 | — | — |
| 2003-02-04 | $18.40 | $18.71 | 17,700 | — | — |
| 2003-02-03 | $18.44 | $18.76 | 11,800 | — | — |
| 2003-01-31 | $18.34 | $18.65 | 19,200 | — | — |
| 2003-01-30 | $18.25 | $18.56 | 27,300 | — | — |
| 2003-01-29 | $18.25 | $18.56 | 10,700 | — | — |
| 2003-01-28 | $18.30 | $18.30 | 39,000 | — | — |
| 2003-01-27 | $18.15 | $18.15 | 13,000 | — | — |
| 2003-01-24 | $18.30 | $18.30 | 25,400 | — | — |
| 2003-01-23 | $18.00 | $18.00 | 32,000 | — | — |
| 2003-01-22 | $18.05 | $18.05 | 20,200 | — | — |
| 2003-01-21 | $18.04 | $18.04 | 19,500 | — | — |
| 2003-01-17 | $18.09 | $18.09 | 10,000 | — | — |
| 2003-01-16 | $18.25 | $18.25 | 11,200 | — | — |
| 2003-01-15 | $17.89 | $17.89 | 15,500 | — | — |
| 2003-01-14 | $17.66 | $17.66 | 11,100 | — | — |
| 2003-01-13 | $17.54 | $17.54 | 15,700 | — | — |
| 2003-01-10 | $17.55 | $17.55 | 14,600 | — | — |
| 2003-01-09 | $17.62 | $17.62 | 23,000 | — | — |
| 2003-01-08 | $17.75 | $17.75 | 12,400 | — | — |
| 2003-01-07 | $17.50 | $17.50 | 24,300 | — | — |
| 2003-01-06 | $18.00 | $18.00 | 24,000 | — | — |
| 2003-01-03 | $18.15 | $18.15 | 19,600 | — | — |
| 2003-01-02 | $17.93 | $17.93 | 19,600 | — | — |