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
- 1998-01-30 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 | $24.90 | $24.90 | 172,400 | — | — |
| 2003-12-30 | $25.29 | $25.29 | 150,300 | — | — |
| 2003-12-29 | $25.12 | $25.12 | 269,000 | — | — |
| 2003-12-26 | $24.28 | $24.28 | 28,500 | — | — |
| 2003-12-24 | $24.13 | $24.13 | 92,700 | — | — |
| 2003-12-23 | $24.56 | $24.56 | 148,800 | — | — |
| 2003-12-22 | $23.88 | $23.88 | 148,200 | — | — |
| 2003-12-19 | $22.80 | $22.80 | 201,800 | — | — |
| 2003-12-18 | $23.38 | $23.38 | 160,900 | — | — |
| 2003-12-17 | $23.00 | $23.00 | 239,800 | — | — |
| 2003-12-16 | $23.20 | $23.20 | 154,500 | — | — |
| 2003-12-15 | $23.32 | $23.32 | 123,000 | — | — |
| 2003-12-12 | $23.89 | $23.89 | 76,900 | — | — |
| 2003-12-11 | $23.90 | $23.90 | 117,000 | — | — |
| 2003-12-10 | $23.01 | $23.01 | 94,700 | — | — |
| 2003-12-09 | $23.28 | $23.28 | 83,800 | — | — |
| 2003-12-08 | $23.76 | $23.76 | 104,400 | — | — |
| 2003-12-05 | $24.00 | $24.00 | 99,800 | — | — |
| 2003-12-04 | $24.15 | $24.15 | 274,500 | — | — |
| 2003-12-03 | $24.05 | $24.05 | 124,200 | — | — |
| 2003-12-02 | $24.65 | $24.65 | 293,000 | — | — |
| 2003-12-01 | $25.14 | $25.14 | 319,200 | — | — |
| 2003-11-28 | $23.95 | $23.95 | 89,100 | — | — |
| 2003-11-26 | $24.03 | $24.03 | 174,200 | — | — |
| 2003-11-25 | $23.92 | $23.92 | 107,100 | — | — |
| 2003-11-24 | $23.60 | $23.60 | 180,300 | — | — |
| 2003-11-21 | $22.00 | $22.00 | 244,400 | — | — |
| 2003-11-20 | $22.20 | $22.20 | 221,500 | — | — |
| 2003-11-19 | $22.52 | $22.52 | 125,600 | — | — |
| 2003-11-18 | $22.51 | $22.51 | 196,500 | — | — |
| 2003-11-17 | $22.77 | $22.77 | 300,200 | — | — |
| 2003-11-14 | $22.74 | $22.74 | 121,300 | — | — |
| 2003-11-13 | $23.12 | $23.12 | 237,500 | — | — |
| 2003-11-12 | $23.25 | $23.25 | 173,700 | — | — |
| 2003-11-11 | $22.36 | $22.36 | 77,300 | — | — |
| 2003-11-10 | $22.10 | $22.10 | 102,000 | — | — |
| 2003-11-07 | $22.86 | $22.86 | 112,500 | — | — |
| 2003-11-06 | $22.58 | $22.58 | 197,700 | — | — |
| 2003-11-05 | $22.19 | $22.19 | 108,000 | — | — |
| 2003-11-04 | $22.15 | $22.15 | 204,000 | — | — |
| 2003-11-03 | $21.85 | $21.85 | 206,500 | — | — |
| 2003-10-31 | $21.51 | $21.51 | 113,600 | — | — |
| 2003-10-30 | $21.83 | $21.83 | 73,400 | — | — |
| 2003-10-29 | $21.86 | $21.86 | 103,100 | — | — |
| 2003-10-28 | $22.35 | $22.35 | 85,000 | — | — |
| 2003-10-27 | $21.52 | $21.52 | 124,200 | — | — |
| 2003-10-24 | $21.02 | $21.02 | 241,500 | — | — |
| 2003-10-23 | $21.25 | $21.25 | 152,100 | — | — |
| 2003-10-22 | $21.41 | $21.41 | 199,700 | — | — |
| 2003-10-21 | $22.03 | $22.03 | 202,200 | — | — |
| 2003-10-20 | $22.20 | $22.20 | 367,000 | — | — |
| 2003-10-17 | $22.56 | $22.56 | 319,300 | — | — |
| 2003-10-16 | $23.13 | $23.13 | 441,800 | — | — |
| 2003-10-15 | $23.95 | $23.95 | 196,500 | — | — |
| 2003-10-14 | $23.99 | $23.99 | 202,200 | — | — |
| 2003-10-13 | $23.03 | $23.03 | 49,300 | — | — |
| 2003-10-10 | $22.65 | $22.65 | 52,000 | — | — |
| 2003-10-09 | $23.04 | $23.04 | 174,600 | — | — |
| 2003-10-08 | $22.50 | $22.50 | 101,900 | — | — |
| 2003-10-07 | $22.70 | $22.70 | 111,600 | — | — |
| 2003-10-06 | $22.00 | $22.00 | 145,300 | — | — |
| 2003-10-03 | $22.25 | $22.25 | 210,600 | — | — |
| 2003-10-02 | $21.79 | $21.79 | 88,500 | — | — |
| 2003-10-01 | $21.89 | $21.89 | 204,200 | — | — |
| 2003-09-30 | $21.33 | $21.33 | 172,300 | — | — |
| 2003-09-29 | $21.52 | $21.52 | 313,700 | — | — |
| 2003-09-26 | $22.09 | $22.09 | 186,900 | — | — |
| 2003-09-25 | $22.70 | $22.70 | 146,500 | — | — |
| 2003-09-24 | $22.81 | $22.81 | 176,800 | — | — |
| 2003-09-23 | $23.38 | $23.38 | 187,900 | — | — |
| 2003-09-22 | $23.07 | $23.07 | 135,200 | — | — |
| 2003-09-19 | $23.43 | $23.43 | 123,100 | — | — |
| 2003-09-18 | $23.40 | $23.40 | 236,900 | — | — |
| 2003-09-17 | $22.56 | $22.56 | 621,200 | — | — |
| 2003-09-16 | $22.64 | $22.64 | 493,000 | — | — |
| 2003-09-15 | $22.25 | $22.25 | 235,400 | — | — |
| 2003-09-12 | $22.18 | $22.18 | 115,900 | — | — |
| 2003-09-11 | $22.23 | $22.23 | 147,800 | — | — |
| 2003-09-10 | $22.37 | $22.37 | 238,700 | — | — |
| 2003-09-09 | $22.67 | $22.67 | 274,800 | — | — |
| 2003-09-08 | $23.50 | $23.50 | 342,300 | — | — |
| 2003-09-05 | $23.27 | $23.27 | 394,300 | — | — |
| 2003-09-04 | $23.50 | $23.50 | 317,500 | — | — |
| 2003-09-03 | $23.04 | $23.04 | 426,500 | — | — |
| 2003-09-02 | $22.28 | $22.28 | 190,500 | — | — |
| 2003-08-29 | $22.00 | $22.00 | 54,100 | — | — |
| 2003-08-28 | $22.00 | $22.00 | 80,400 | — | — |
| 2003-08-27 | $21.91 | $21.91 | 192,200 | — | — |
| 2003-08-26 | $21.56 | $21.56 | 194,900 | — | — |
| 2003-08-25 | $21.50 | $21.50 | 135,600 | — | — |
| 2003-08-22 | $21.68 | $21.68 | 264,000 | — | — |
| 2003-08-21 | $22.13 | $22.13 | 275,900 | — | — |
| 2003-08-20 | $21.40 | $21.40 | 267,500 | — | — |
| 2003-08-19 | $21.45 | $21.45 | 470,300 | — | — |
| 2003-08-18 | $21.14 | $21.14 | 191,300 | — | — |
| 2003-08-15 | $20.60 | $20.60 | 167,300 | — | — |
| 2003-08-14 | $20.30 | $20.30 | 316,200 | — | — |
| 2003-08-13 | $19.96 | $19.96 | 467,600 | — | — |
| 2003-08-12 | $19.33 | $19.33 | 281,000 | — | — |
| 2003-08-11 | $19.19 | $19.19 | 130,800 | — | — |
| 2003-08-08 | $19.00 | $19.00 | 119,000 | — | — |
| 2003-08-07 | $19.34 | $19.34 | 176,000 | — | — |
| 2003-08-06 | $19.50 | $19.50 | 208,900 | — | — |
| 2003-08-05 | $19.41 | $19.41 | 178,600 | — | — |
| 2003-08-04 | $19.50 | $19.50 | 249,500 | — | — |
| 2003-08-01 | $19.27 | $19.27 | 229,900 | — | — |
| 2003-07-31 | $19.88 | $19.88 | 549,700 | — | — |
| 2003-07-30 | $20.76 | $20.76 | 595,000 | — | — |
| 2003-07-29 | $19.65 | $19.65 | 204,400 | — | — |
| 2003-07-28 | $19.03 | $19.03 | 68,900 | — | — |
| 2003-07-25 | $18.94 | $18.94 | 146,100 | — | — |
| 2003-07-24 | $18.79 | $18.79 | 102,800 | — | — |
| 2003-07-23 | $18.64 | $18.64 | 53,700 | — | — |
| 2003-07-22 | $18.65 | $18.65 | 75,000 | — | — |
| 2003-07-21 | $18.29 | $18.29 | 140,200 | — | — |
| 2003-07-18 | $18.31 | $18.31 | 65,400 | — | — |
| 2003-07-17 | $18.40 | $18.40 | 131,900 | — | — |
| 2003-07-16 | $19.45 | $19.45 | 194,600 | — | — |
| 2003-07-15 | $19.42 | $19.42 | 202,300 | — | — |
| 2003-07-14 | $18.89 | $18.89 | 159,500 | — | — |
| 2003-07-11 | $18.47 | $18.47 | 131,100 | — | — |
| 2003-07-10 | $18.44 | $18.44 | 192,700 | — | — |
| 2003-07-09 | $19.11 | $19.11 | 209,200 | — | — |
| 2003-07-08 | $19.25 | $19.25 | 184,300 | — | — |
| 2003-07-07 | $19.27 | $19.27 | 192,000 | — | — |
| 2003-07-03 | $18.87 | $18.87 | 121,800 | — | — |
| 2003-07-02 | $18.99 | $18.99 | 177,200 | — | — |
| 2003-07-01 | $18.38 | $18.38 | 248,400 | — | — |
| 2003-06-30 | $18.16 | $18.16 | 232,700 | — | — |
| 2003-06-27 | $19.02 | $19.02 | 247,600 | — | — |
| 2003-06-26 | $18.60 | $18.60 | 173,100 | — | — |
| 2003-06-25 | $17.96 | $17.96 | 124,300 | — | — |
| 2003-06-24 | $17.98 | $17.98 | 235,400 | — | — |
| 2003-06-23 | $17.90 | $17.90 | 228,600 | — | — |
| 2003-06-20 | $17.90 | $17.90 | 310,400 | — | — |
| 2003-06-19 | $18.00 | $18.00 | 359,900 | — | — |
| 2003-06-18 | $18.24 | $18.24 | 217,100 | — | — |
| 2003-06-17 | $18.55 | $18.55 | 247,300 | — | — |
| 2003-06-16 | $18.45 | $18.45 | 449,500 | — | — |
| 2003-06-13 | $19.00 | $19.00 | 222,700 | — | — |
| 2003-06-12 | $19.22 | $19.22 | 443,700 | — | — |
| 2003-06-11 | $18.98 | $18.98 | 470,700 | — | — |
| 2003-06-10 | $19.99 | $19.99 | 399,700 | — | — |
| 2003-06-09 | $20.28 | $20.28 | 277,300 | — | — |
| 2003-06-06 | $20.11 | $20.11 | 800,800 | — | — |
| 2003-06-05 | $21.78 | $21.78 | 100,000 | — | — |
| 2003-06-04 | $21.43 | $21.43 | 203,100 | — | — |
| 2003-06-03 | $21.12 | $21.12 | 296,900 | — | — |
| 2003-06-02 | $21.83 | $21.83 | 169,200 | — | — |
| 2003-05-30 | $22.00 | $22.00 | 162,900 | — | — |
| 2003-05-29 | $22.00 | $22.00 | 155,000 | — | — |
| 2003-05-28 | $21.99 | $21.99 | 194,600 | — | — |
| 2003-05-27 | $22.34 | $22.34 | 238,800 | — | — |
| 2003-05-23 | $22.49 | $22.49 | 73,800 | — | — |
| 2003-05-22 | $22.75 | $22.75 | 94,800 | — | — |
| 2003-05-21 | $22.52 | $22.52 | 52,300 | — | — |
| 2003-05-20 | $22.64 | $22.64 | 134,800 | — | — |
| 2003-05-19 | $22.46 | $22.46 | 254,400 | — | — |
| 2003-05-16 | $22.83 | $22.83 | 238,900 | — | — |
| 2003-05-15 | $22.55 | $22.55 | 158,800 | — | — |
| 2003-05-14 | $22.78 | $22.78 | 91,900 | — | — |
| 2003-05-13 | $22.84 | $22.84 | 196,800 | — | — |
| 2003-05-12 | $23.00 | $23.00 | 159,800 | — | — |
| 2003-05-09 | $23.15 | $23.15 | 172,000 | — | — |
| 2003-05-08 | $22.50 | $22.50 | 122,300 | — | — |
| 2003-05-07 | $22.74 | $22.74 | 324,700 | — | — |
| 2003-05-06 | $22.76 | $22.76 | 396,000 | — | — |
| 2003-05-05 | $22.66 | $22.66 | 332,600 | — | — |
| 2003-05-02 | $21.72 | $21.72 | 163,300 | — | — |
| 2003-05-01 | $21.45 | $21.45 | 376,500 | — | — |
| 2003-04-30 | $20.99 | $20.99 | 265,500 | — | — |
| 2003-04-29 | $21.53 | $21.53 | 228,200 | — | — |
| 2003-04-28 | $21.30 | $21.30 | 220,400 | — | — |
| 2003-04-25 | $21.34 | $21.34 | 326,200 | — | — |
| 2003-04-24 | $21.85 | $21.85 | 381,600 | — | — |
| 2003-04-23 | $20.96 | $20.96 | 251,200 | — | — |
| 2003-04-22 | $20.85 | $20.85 | 322,200 | — | — |
| 2003-04-21 | $20.39 | $20.39 | 597,100 | — | — |
| 2003-04-17 | $19.78 | $19.78 | 4,531,900 | — | — |
| 2003-04-16 | $26.66 | $26.66 | 173,200 | — | — |
| 2003-04-15 | $26.60 | $26.60 | 130,100 | — | — |
| 2003-04-14 | $26.51 | $26.51 | 175,900 | — | — |
| 2003-04-11 | $25.31 | $25.31 | 155,000 | — | — |
| 2003-04-10 | $25.99 | $25.99 | 150,700 | — | — |
| 2003-04-09 | $25.85 | $25.85 | 168,000 | — | — |
| 2003-04-08 | $25.74 | $25.74 | 308,300 | — | — |
| 2003-04-07 | $26.28 | $26.28 | 334,100 | — | — |
| 2003-04-04 | $26.48 | $26.48 | 286,400 | — | — |
| 2003-04-03 | $27.16 | $27.16 | 134,800 | — | — |
| 2003-04-02 | $27.34 | $27.34 | 169,600 | — | — |
| 2003-04-01 | $26.80 | $26.80 | 219,200 | — | — |
| 2003-03-31 | $27.20 | $27.20 | 249,500 | — | — |
| 2003-03-28 | $27.60 | $27.60 | 167,500 | — | — |
| 2003-03-27 | $28.00 | $28.00 | 87,100 | — | — |
| 2003-03-26 | $28.46 | $28.46 | 144,400 | — | — |
| 2003-03-25 | $28.65 | $28.65 | 166,400 | — | — |
| 2003-03-24 | $28.11 | $28.11 | 123,100 | — | — |
| 2003-03-21 | $28.78 | $28.78 | 195,200 | — | — |
| 2003-03-20 | $27.89 | $27.89 | 192,000 | — | — |
| 2003-03-19 | $27.64 | $27.64 | 275,600 | — | — |
| 2003-03-18 | $28.08 | $28.08 | 169,900 | — | — |
| 2003-03-17 | $27.65 | $27.65 | 347,700 | — | — |
| 2003-03-14 | $27.29 | $27.29 | 215,900 | — | — |
| 2003-03-13 | $26.55 | $26.55 | 361,100 | — | — |
| 2003-03-12 | $25.78 | $25.78 | 443,400 | — | — |
| 2003-03-11 | $27.62 | $27.62 | 363,000 | — | — |
| 2003-03-10 | $28.60 | $28.60 | 345,000 | — | — |
| 2003-03-07 | $30.24 | $30.24 | 101,700 | — | — |
| 2003-03-06 | $30.66 | $30.66 | 85,200 | — | — |
| 2003-03-05 | $30.32 | $30.32 | 114,400 | — | — |
| 2003-03-04 | $30.21 | $30.21 | 97,000 | — | — |
| 2003-03-03 | $30.21 | $30.21 | 165,700 | — | — |
| 2003-02-28 | $30.30 | $30.30 | 110,000 | — | — |
| 2003-02-27 | $30.21 | $30.21 | 182,100 | — | — |
| 2003-02-26 | $29.79 | $29.79 | 104,700 | — | — |
| 2003-02-25 | $30.31 | $30.31 | 252,000 | — | — |
| 2003-02-24 | $29.75 | $29.75 | 201,100 | — | — |
| 2003-02-21 | $29.95 | $29.95 | 558,700 | — | — |
| 2003-02-20 | $30.78 | $30.78 | 176,000 | — | — |
| 2003-02-19 | $30.63 | $30.63 | 185,300 | — | — |
| 2003-02-18 | $31.94 | $31.94 | 148,100 | — | — |
| 2003-02-14 | $31.24 | $31.24 | 168,000 | — | — |
| 2003-02-13 | $30.40 | $30.40 | 311,200 | — | — |
| 2003-02-12 | $31.83 | $31.83 | 129,700 | — | — |
| 2003-02-11 | $31.87 | $31.87 | 127,400 | — | — |
| 2003-02-10 | $32.01 | $32.01 | 112,600 | — | — |
| 2003-02-07 | $31.80 | $31.80 | 214,600 | — | — |
| 2003-02-06 | $31.85 | $31.85 | 101,000 | — | — |
| 2003-02-05 | $31.80 | $31.80 | 273,800 | — | — |
| 2003-02-04 | $32.02 | $32.02 | 168,000 | — | — |
| 2003-02-03 | $32.01 | $32.01 | 201,000 | — | — |
| 2003-01-31 | $32.11 | $32.11 | 423,300 | — | — |
| 2003-01-30 | $31.94 | $31.94 | 313,800 | — | — |
| 2003-01-29 | $32.50 | $32.50 | 417,400 | — | — |
| 2003-01-28 | $32.86 | $32.86 | 269,900 | — | — |
| 2003-01-27 | $33.11 | $33.11 | 325,900 | — | — |
| 2003-01-24 | $31.72 | $31.72 | 213,600 | — | — |
| 2003-01-23 | $32.28 | $32.28 | 289,100 | — | — |
| 2003-01-22 | $32.94 | $32.94 | 215,000 | — | — |
| 2003-01-21 | $33.10 | $33.10 | 319,200 | — | — |
| 2003-01-17 | $33.54 | $33.54 | 609,300 | — | — |
| 2003-01-16 | $33.48 | $33.48 | 1,377,700 | — | — |
| 2003-01-15 | $29.75 | $29.75 | 135,900 | — | — |
| 2003-01-14 | $29.78 | $29.78 | 178,800 | — | — |
| 2003-01-13 | $30.16 | $30.16 | 129,000 | — | — |
| 2003-01-10 | $30.23 | $30.23 | 92,500 | — | — |
| 2003-01-09 | $30.28 | $30.28 | 156,100 | — | — |
| 2003-01-08 | $30.25 | $30.25 | 104,200 | — | — |
| 2003-01-07 | $31.14 | $31.14 | 120,200 | — | — |
| 2003-01-06 | $31.24 | $31.24 | 100,900 | — | — |
| 2003-01-03 | $31.56 | $31.56 | 70,400 | — | — |
| 2003-01-02 | $31.37 | $31.37 | 113,200 | — | — |