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
- 1982-09-20 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 | $26.98 | $43.23 | 109,900 | — | — |
| 2003-12-30 | $27.69 | $44.37 | 65,600 | — | — |
| 2003-12-29 | $27.98 | $44.83 | 52,000 | — | — |
| 2003-12-26 | $27.34 | $43.81 | 13,100 | — | — |
| 2003-12-24 | $27.23 | $43.63 | 13,500 | — | — |
| 2003-12-23 | $27.49 | $44.05 | 59,600 | — | — |
| 2003-12-22 | $27.20 | $43.58 | 59,200 | — | — |
| 2003-12-19 | $27.26 | $43.68 | 64,900 | — | — |
| 2003-12-18 | $27.38 | $43.87 | 53,200 | — | — |
| 2003-12-17 | $26.74 | $42.85 | 50,900 | — | — |
| 2003-12-16 | $26.50 | $42.46 | 139,200 | — | — |
| 2003-12-15 | $26.67 | $42.73 | 183,000 | — | — |
| 2003-12-12 | $26.88 | $43.07 | 56,100 | — | — |
| 2003-12-11 | $26.67 | $42.73 | 140,800 | — | — |
| 2003-12-10 | $26.09 | $41.80 | 77,000 | — | — |
| 2003-12-09 | $25.70 | $41.18 | 404,000 | — | — |
| 2003-12-08 | $26.27 | $42.09 | 56,900 | — | — |
| 2003-12-05 | $25.72 | $41.21 | 88,300 | — | — |
| 2003-12-04 | $26.15 | $41.90 | 79,600 | — | — |
| 2003-12-03 | $25.71 | $41.20 | 90,300 | — | — |
| 2003-12-02 | $25.80 | $41.34 | 40,000 | — | — |
| 2003-12-01 | $25.69 | $41.16 | 35,500 | — | — |
| 2003-11-28 | $25.50 | $40.86 | 20,100 | — | — |
| 2003-11-26 | $25.54 | $40.92 | 66,900 | — | — |
| 2003-11-25 | $25.63 | $41.07 | 70,300 | — | — |
| 2003-11-24 | $25.39 | $40.68 | 87,000 | — | — |
| 2003-11-21 | $23.84 | $38.20 | 51,200 | — | — |
| 2003-11-20 | $23.81 | $38.15 | 39,900 | — | — |
| 2003-11-19 | $23.99 | $38.44 | 70,300 | — | — |
| 2003-11-18 | $23.75 | $37.83 | 36,700 | — | — |
| 2003-11-17 | $24.57 | $39.14 | 47,900 | — | — |
| 2003-11-14 | $24.79 | $39.49 | 37,800 | — | — |
| 2003-11-13 | $25.59 | $40.77 | 25,300 | — | — |
| 2003-11-12 | $25.21 | $40.16 | 65,800 | — | — |
| 2003-11-11 | $24.63 | $39.24 | 20,300 | — | — |
| 2003-11-10 | $25.15 | $40.06 | 52,800 | — | — |
| 2003-11-07 | $25.66 | $40.88 | 60,100 | — | — |
| 2003-11-06 | $25.65 | $40.86 | 69,900 | — | — |
| 2003-11-05 | $25.44 | $40.53 | 69,000 | — | — |
| 2003-11-04 | $25.88 | $41.23 | 136,800 | — | — |
| 2003-11-03 | $25.86 | $41.20 | 102,800 | — | — |
| 2003-10-31 | $25.59 | $40.77 | 78,200 | — | — |
| 2003-10-30 | $26.14 | $41.64 | 72,200 | — | — |
| 2003-10-29 | $25.91 | $41.28 | 57,200 | — | — |
| 2003-10-28 | $25.56 | $40.72 | 128,900 | — | — |
| 2003-10-27 | $25.35 | $40.38 | 110,800 | — | — |
| 2003-10-24 | $24.91 | $39.68 | 111,700 | — | — |
| 2003-10-23 | $25.13 | $40.03 | 78,200 | — | — |
| 2003-10-22 | $24.56 | $39.12 | 67,500 | — | — |
| 2003-10-21 | $25.67 | $40.89 | 47,700 | — | — |
| 2003-10-20 | $25.45 | $40.54 | 75,200 | — | — |
| 2003-10-17 | $25.57 | $40.73 | 76,900 | — | — |
| 2003-10-16 | $26.22 | $41.77 | 108,900 | — | — |
| 2003-10-15 | $26.96 | $42.95 | 40,900 | — | — |
| 2003-10-14 | $27.00 | $43.01 | 59,500 | — | — |
| 2003-10-13 | $26.90 | $42.85 | 51,600 | — | — |
| 2003-10-10 | $26.40 | $42.06 | 87,700 | — | — |
| 2003-10-09 | $26.36 | $41.99 | 114,500 | — | — |
| 2003-10-08 | $25.96 | $41.35 | 116,700 | — | — |
| 2003-10-07 | $25.85 | $41.18 | 88,500 | — | — |
| 2003-10-06 | $26.16 | $41.67 | 59,700 | — | — |
| 2003-10-03 | $25.95 | $41.34 | 90,900 | — | — |
| 2003-10-02 | $25.67 | $40.89 | 62,000 | — | — |
| 2003-10-01 | $25.84 | $41.16 | 121,100 | — | — |
| 2003-09-30 | $23.93 | $38.12 | 137,400 | — | — |
| 2003-09-29 | $24.61 | $39.20 | 127,300 | — | — |
| 2003-09-26 | $25.05 | $39.91 | 68,400 | — | — |
| 2003-09-25 | $25.00 | $39.83 | 82,000 | — | — |
| 2003-09-24 | $25.43 | $40.51 | 58,900 | — | — |
| 2003-09-23 | $25.70 | $40.94 | 89,200 | — | — |
| 2003-09-22 | $25.09 | $39.97 | 53,300 | — | — |
| 2003-09-19 | $25.44 | $40.53 | 96,700 | — | — |
| 2003-09-18 | $25.15 | $40.06 | 61,200 | — | — |
| 2003-09-17 | $24.61 | $39.20 | 63,100 | — | — |
| 2003-09-16 | $24.96 | $39.76 | 97,600 | — | — |
| 2003-09-15 | $24.80 | $39.51 | 49,900 | — | — |
| 2003-09-12 | $24.73 | $39.40 | 51,000 | — | — |
| 2003-09-11 | $25.28 | $40.27 | 56,400 | — | — |
| 2003-09-10 | $24.60 | $39.19 | 59,300 | — | — |
| 2003-09-09 | $25.14 | $40.05 | 105,100 | — | — |
| 2003-09-08 | $25.26 | $40.24 | 129,800 | — | — |
| 2003-09-05 | $24.90 | $39.67 | 74,200 | — | — |
| 2003-09-04 | $25.03 | $39.87 | 86,500 | — | — |
| 2003-09-03 | $25.00 | $39.83 | 83,700 | — | — |
| 2003-09-02 | $25.04 | $39.89 | 113,400 | — | — |
| 2003-08-29 | $24.51 | $39.04 | 105,800 | — | — |
| 2003-08-28 | $24.30 | $38.71 | 109,400 | — | — |
| 2003-08-27 | $23.89 | $38.06 | 112,700 | — | — |
| 2003-08-26 | $23.82 | $37.95 | 107,900 | — | — |
| 2003-08-25 | $23.36 | $37.21 | 119,000 | — | — |
| 2003-08-22 | $23.63 | $37.64 | 154,500 | — | — |
| 2003-08-21 | $23.86 | $38.01 | 96,500 | — | — |
| 2003-08-20 | $23.50 | $37.44 | 201,900 | — | — |
| 2003-08-19 | $22.98 | $36.39 | 68,900 | — | — |
| 2003-08-18 | $22.72 | $35.98 | 142,600 | — | — |
| 2003-08-15 | $21.78 | $34.49 | 42,200 | — | — |
| 2003-08-14 | $21.61 | $34.22 | 58,900 | — | — |
| 2003-08-13 | $21.05 | $33.33 | 115,300 | — | — |
| 2003-08-12 | $20.52 | $32.49 | 134,400 | — | — |
| 2003-08-11 | $20.10 | $31.83 | 109,900 | — | — |
| 2003-08-08 | $19.78 | $31.32 | 43,500 | — | — |
| 2003-08-07 | $19.91 | $31.53 | 46,400 | — | — |
| 2003-08-06 | $19.99 | $31.65 | 84,400 | — | — |
| 2003-08-05 | $20.16 | $31.92 | 38,900 | — | — |
| 2003-08-04 | $21.02 | $33.28 | 91,100 | — | — |
| 2003-08-01 | $20.79 | $32.92 | 39,400 | — | — |
| 2003-07-31 | $21.25 | $33.65 | 77,300 | — | — |
| 2003-07-30 | $21.52 | $34.08 | 71,500 | — | — |
| 2003-07-29 | $21.40 | $33.89 | 60,300 | — | — |
| 2003-07-28 | $21.21 | $33.59 | 67,900 | — | — |
| 2003-07-25 | $21.73 | $34.41 | 137,400 | — | — |
| 2003-07-24 | $20.32 | $32.18 | 51,800 | — | — |
| 2003-07-23 | $21.19 | $33.55 | 43,700 | — | — |
| 2003-07-22 | $21.01 | $33.27 | 33,200 | — | — |
| 2003-07-21 | $20.68 | $32.75 | 60,300 | — | — |
| 2003-07-18 | $21.01 | $33.27 | 38,100 | — | — |
| 2003-07-17 | $20.40 | $32.30 | 48,400 | — | — |
| 2003-07-16 | $21.69 | $34.35 | 54,600 | — | — |
| 2003-07-15 | $21.08 | $33.38 | 40,100 | — | — |
| 2003-07-14 | $21.39 | $33.87 | 39,100 | — | — |
| 2003-07-11 | $21.44 | $33.95 | 32,900 | — | — |
| 2003-07-10 | $20.89 | $33.08 | 66,400 | — | — |
| 2003-07-09 | $21.22 | $33.60 | 80,600 | — | — |
| 2003-07-08 | $21.34 | $33.79 | 46,500 | — | — |
| 2003-07-07 | $20.47 | $32.41 | 71,000 | — | — |
| 2003-07-03 | $20.16 | $31.92 | 55,500 | — | — |
| 2003-07-02 | $20.94 | $33.16 | 77,000 | — | — |
| 2003-07-01 | $19.77 | $31.30 | 104,200 | — | — |
| 2003-06-30 | $19.00 | $30.09 | 205,600 | — | — |
| 2003-06-27 | $19.20 | $30.40 | 97,300 | — | — |
| 2003-06-26 | $19.96 | $31.61 | 79,000 | — | — |
| 2003-06-25 | $19.55 | $30.96 | 82,600 | — | — |
| 2003-06-24 | $18.76 | $29.71 | 139,400 | — | — |
| 2003-06-23 | $19.42 | $30.75 | 59,800 | — | — |
| 2003-06-20 | $20.51 | $32.48 | 89,100 | — | — |
| 2003-06-19 | $21.18 | $33.54 | 64,800 | — | — |
| 2003-06-18 | $21.37 | $33.84 | 43,700 | — | — |
| 2003-06-17 | $21.96 | $34.77 | 52,800 | — | — |
| 2003-06-16 | $21.77 | $34.47 | 63,100 | — | — |
| 2003-06-13 | $21.74 | $34.42 | 77,500 | — | — |
| 2003-06-12 | $22.25 | $35.23 | 33,300 | — | — |
| 2003-06-11 | $22.23 | $35.20 | 56,700 | — | — |
| 2003-06-10 | $21.70 | $34.36 | 54,000 | — | — |
| 2003-06-09 | $21.43 | $33.93 | 49,700 | — | — |
| 2003-06-06 | $22.14 | $35.06 | 57,500 | — | — |
| 2003-06-05 | $22.34 | $35.37 | 56,800 | — | — |
| 2003-06-04 | $22.03 | $34.88 | 53,100 | — | — |
| 2003-06-03 | $21.69 | $34.35 | 46,300 | — | — |
| 2003-06-02 | $21.48 | $34.01 | 73,600 | — | — |
| 2003-05-30 | $22.00 | $34.84 | 79,100 | — | — |
| 2003-05-29 | $21.27 | $33.68 | 81,500 | — | — |
| 2003-05-28 | $21.00 | $33.25 | 39,700 | — | — |
| 2003-05-27 | $20.92 | $33.13 | 58,800 | — | — |
| 2003-05-23 | $20.14 | $31.89 | 34,500 | — | — |
| 2003-05-22 | $20.03 | $31.72 | 51,400 | — | — |
| 2003-05-21 | $20.02 | $31.48 | 69,300 | — | — |
| 2003-05-20 | $19.74 | $31.04 | 55,000 | — | — |
| 2003-05-19 | $19.48 | $30.63 | 53,900 | — | — |
| 2003-05-16 | $19.83 | $31.18 | 95,500 | — | — |
| 2003-05-15 | $20.29 | $31.91 | 78,600 | — | — |
| 2003-05-14 | $20.78 | $32.68 | 44,500 | — | — |
| 2003-05-13 | $21.04 | $33.09 | 55,100 | — | — |
| 2003-05-12 | $21.47 | $33.76 | 42,000 | — | — |
| 2003-05-09 | $21.15 | $33.26 | 50,700 | — | — |
| 2003-05-08 | $20.29 | $31.91 | 29,100 | — | — |
| 2003-05-07 | $20.79 | $32.69 | 45,700 | — | — |
| 2003-05-06 | $20.72 | $32.58 | 80,700 | — | — |
| 2003-05-05 | $20.11 | $31.62 | 40,900 | — | — |
| 2003-05-02 | $19.94 | $31.36 | 121,300 | — | — |
| 2003-05-01 | $19.67 | $30.93 | 56,400 | — | — |
| 2003-04-30 | $20.19 | $31.75 | 125,700 | — | — |
| 2003-04-29 | $19.89 | $31.28 | 59,200 | — | — |
| 2003-04-28 | $19.69 | $30.96 | 69,000 | — | — |
| 2003-04-25 | $19.14 | $30.10 | 43,200 | — | — |
| 2003-04-24 | $19.54 | $30.73 | 52,100 | — | — |
| 2003-04-23 | $19.67 | $30.93 | 59,500 | — | — |
| 2003-04-22 | $19.42 | $30.54 | 78,500 | — | — |
| 2003-04-21 | $18.63 | $29.30 | 65,400 | — | — |
| 2003-04-17 | $18.50 | $29.09 | 56,600 | — | — |
| 2003-04-16 | $18.10 | $28.46 | 132,100 | — | — |
| 2003-04-15 | $18.32 | $28.81 | 69,900 | — | — |
| 2003-04-14 | $18.19 | $28.60 | 82,800 | — | — |
| 2003-04-11 | $17.58 | $27.65 | 65,900 | — | — |
| 2003-04-10 | $17.59 | $27.66 | 94,000 | — | — |
| 2003-04-09 | $17.44 | $27.43 | 85,700 | — | — |
| 2003-04-08 | $16.77 | $26.37 | 112,500 | — | — |
| 2003-04-07 | $16.61 | $26.12 | 75,000 | — | — |
| 2003-04-04 | $15.92 | $25.03 | 58,800 | — | — |
| 2003-04-03 | $16.14 | $25.38 | 92,100 | — | — |
| 2003-04-02 | $16.19 | $25.46 | 82,200 | — | — |
| 2003-04-01 | $15.67 | $24.64 | 127,800 | — | — |
| 2003-03-31 | $14.99 | $23.57 | 169,000 | — | — |
| 2003-03-28 | $15.11 | $23.76 | 86,000 | — | — |
| 2003-03-27 | $15.07 | $23.70 | 82,900 | — | — |
| 2003-03-26 | $14.50 | $22.80 | 106,300 | — | — |
| 2003-03-25 | $14.61 | $22.97 | 117,000 | — | — |
| 2003-03-24 | $14.52 | $22.83 | 89,700 | — | — |
| 2003-03-21 | $14.98 | $23.56 | 115,600 | — | — |
| 2003-03-20 | $14.77 | $23.23 | 71,000 | — | — |
| 2003-03-19 | $14.66 | $23.05 | 66,500 | — | — |
| 2003-03-18 | $14.11 | $22.19 | 319,200 | — | — |
| 2003-03-17 | $14.43 | $22.69 | 419,200 | — | — |
| 2003-03-14 | $13.90 | $21.86 | 297,900 | — | — |
| 2003-03-13 | $13.70 | $21.54 | 140,000 | — | — |
| 2003-03-12 | $12.86 | $20.22 | 110,200 | — | — |
| 2003-03-11 | $12.90 | $20.29 | 96,900 | — | — |
| 2003-03-10 | $13.20 | $20.76 | 265,900 | — | — |
| 2003-03-07 | $14.26 | $22.42 | 221,400 | — | — |
| 2003-03-06 | $14.61 | $22.97 | 74,500 | — | — |
| 2003-03-05 | $14.64 | $23.02 | 60,100 | — | — |
| 2003-03-04 | $14.79 | $23.26 | 37,900 | — | — |
| 2003-03-03 | $15.12 | $23.78 | 45,100 | — | — |
| 2003-02-28 | $15.38 | $24.19 | 52,300 | — | — |
| 2003-02-27 | $15.88 | $24.97 | 47,700 | — | — |
| 2003-02-26 | $15.10 | $23.75 | 49,500 | — | — |
| 2003-02-25 | $16.16 | $25.41 | 72,600 | — | — |
| 2003-02-24 | $15.10 | $23.75 | 76,000 | — | — |
| 2003-02-21 | $15.87 | $24.96 | 61,400 | — | — |
| 2003-02-20 | $15.29 | $24.04 | 49,700 | — | — |
| 2003-02-19 | $15.61 | $24.55 | 85,400 | — | — |
| 2003-02-18 | $16.06 | $25.06 | 70,800 | — | — |
| 2003-02-14 | $14.95 | $23.33 | 102,100 | — | — |
| 2003-02-13 | $15.34 | $23.94 | 46,500 | — | — |
| 2003-02-12 | $14.81 | $23.11 | 177,200 | — | — |
| 2003-02-11 | $15.16 | $23.65 | 142,100 | — | — |
| 2003-02-10 | $15.80 | $24.65 | 88,600 | — | — |
| 2003-02-07 | $15.09 | $23.54 | 68,500 | — | — |
| 2003-02-06 | $16.51 | $25.76 | 51,700 | — | — |
| 2003-02-05 | $16.80 | $26.21 | 61,200 | — | — |
| 2003-02-04 | $16.58 | $25.87 | 36,300 | — | — |
| 2003-02-03 | $16.63 | $25.95 | 77,700 | — | — |
| 2003-01-31 | $16.20 | $25.28 | 88,500 | — | — |
| 2003-01-30 | $15.96 | $24.90 | 42,300 | — | — |
| 2003-01-29 | $17.03 | $26.57 | 45,900 | — | — |
| 2003-01-28 | $16.79 | $26.20 | 54,800 | — | — |
| 2003-01-27 | $16.94 | $26.43 | 52,000 | — | — |
| 2003-01-24 | $16.88 | $26.34 | 55,900 | — | — |
| 2003-01-23 | $17.61 | $27.48 | 61,700 | — | — |
| 2003-01-22 | $17.40 | $27.15 | 50,100 | — | — |
| 2003-01-21 | $18.17 | $28.35 | 38,300 | — | — |
| 2003-01-17 | $18.07 | $28.19 | 58,100 | — | — |
| 2003-01-16 | $18.35 | $28.63 | 40,100 | — | — |
| 2003-01-15 | $18.73 | $29.22 | 66,600 | — | — |
| 2003-01-14 | $18.75 | $29.26 | 78,000 | — | — |
| 2003-01-13 | $18.75 | $29.26 | 49,600 | — | — |
| 2003-01-10 | $18.84 | $29.40 | 55,400 | — | — |
| 2003-01-09 | $18.62 | $29.05 | 35,800 | — | — |
| 2003-01-08 | $18.30 | $28.55 | 44,900 | — | — |
| 2003-01-07 | $18.60 | $29.02 | 60,700 | — | — |
| 2003-01-06 | $18.53 | $28.91 | 59,500 | — | — |
| 2003-01-03 | $18.44 | $28.77 | 63,500 | — | — |
| 2003-01-02 | $18.52 | $28.90 | 81,000 | — | — |