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
- 1995-12-15 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 | $27.50 | $27.62 | 94,600 | — | — |
| 2003-12-30 | $27.26 | $27.38 | 105,800 | — | — |
| 2003-12-29 | $27.27 | $27.39 | 164,700 | — | — |
| 2003-12-26 | $26.81 | $26.93 | 67,500 | — | — |
| 2003-12-24 | $26.60 | $26.72 | 68,100 | — | — |
| 2003-12-23 | $26.75 | $26.87 | 125,400 | — | — |
| 2003-12-22 | $26.75 | $26.87 | 393,300 | — | — |
| 2003-12-19 | $26.72 | $26.84 | 131,600 | — | — |
| 2003-12-18 | $26.50 | $26.62 | 128,100 | — | — |
| 2003-12-17 | $26.80 | $26.92 | 298,700 | — | — |
| 2003-12-16 | $25.44 | $25.55 | 208,300 | — | — |
| 2003-12-15 | $25.00 | $25.11 | 171,000 | — | — |
| 2003-12-12 | $25.20 | $25.31 | 194,500 | — | — |
| 2003-12-11 | $25.25 | $25.36 | 227,600 | — | — |
| 2003-12-10 | $25.20 | $25.31 | 175,600 | — | — |
| 2003-12-09 | $25.73 | $25.84 | 148,800 | — | — |
| 2003-12-08 | $25.69 | $25.80 | 204,900 | — | — |
| 2003-12-05 | $25.70 | $25.81 | 103,100 | — | — |
| 2003-12-04 | $26.08 | $26.19 | 216,200 | — | — |
| 2003-12-03 | $26.46 | $26.58 | 276,000 | — | — |
| 2003-12-02 | $26.80 | $26.92 | 437,000 | — | — |
| 2003-12-01 | $26.57 | $26.69 | 285,100 | — | — |
| 2003-11-28 | $26.34 | $26.46 | 95,500 | — | — |
| 2003-11-26 | $26.15 | $26.26 | 328,800 | — | — |
| 2003-11-25 | $25.95 | $26.06 | 304,900 | — | — |
| 2003-11-24 | $26.14 | $26.25 | 151,500 | — | — |
| 2003-11-21 | $25.92 | $26.03 | 135,200 | — | — |
| 2003-11-20 | $26.54 | $26.66 | 142,100 | — | — |
| 2003-11-19 | $25.95 | $26.06 | 162,300 | — | — |
| 2003-11-18 | $26.08 | $26.19 | 226,700 | — | — |
| 2003-11-17 | $26.61 | $26.73 | 532,100 | — | — |
| 2003-11-14 | $26.81 | $26.93 | 656,400 | — | — |
| 2003-11-13 | $26.63 | $26.75 | 113,700 | — | — |
| 2003-11-12 | $26.90 | $26.97 | 196,200 | — | — |
| 2003-11-11 | $26.99 | $27.06 | 565,300 | — | — |
| 2003-11-10 | $27.77 | $27.84 | 916,200 | — | — |
| 2003-11-07 | $27.70 | $27.77 | 410,400 | — | — |
| 2003-11-06 | $27.15 | $27.22 | 346,000 | — | — |
| 2003-11-05 | $27.17 | $27.24 | 435,000 | — | — |
| 2003-11-04 | $27.33 | $27.40 | 1,816,300 | — | — |
| 2003-11-03 | $24.56 | $24.62 | 493,100 | — | — |
| 2003-10-31 | $23.65 | $23.71 | 210,800 | — | — |
| 2003-10-30 | $23.09 | $23.15 | 120,900 | — | — |
| 2003-10-29 | $22.75 | $22.81 | 102,500 | — | — |
| 2003-10-28 | $22.90 | $22.96 | 58,300 | — | — |
| 2003-10-27 | $22.95 | $23.01 | 100,400 | — | — |
| 2003-10-24 | $22.75 | $22.81 | 28,100 | — | — |
| 2003-10-23 | $22.85 | $22.91 | 62,200 | — | — |
| 2003-10-22 | $22.90 | $22.96 | 94,400 | — | — |
| 2003-10-21 | $23.00 | $23.06 | 52,300 | — | — |
| 2003-10-20 | $23.41 | $23.47 | 87,600 | — | — |
| 2003-10-17 | $23.23 | $23.29 | 84,400 | — | — |
| 2003-10-16 | $23.46 | $23.52 | 138,700 | — | — |
| 2003-10-15 | $23.36 | $23.42 | 142,700 | — | — |
| 2003-10-14 | $23.31 | $23.37 | 109,000 | — | — |
| 2003-10-13 | $22.55 | $22.61 | 164,200 | — | — |
| 2003-10-10 | $22.35 | $22.41 | 183,700 | — | — |
| 2003-10-09 | $22.40 | $22.46 | 95,000 | — | — |
| 2003-10-08 | $22.05 | $22.11 | 140,100 | — | — |
| 2003-10-07 | $21.90 | $21.96 | 159,200 | — | — |
| 2003-10-06 | $20.84 | $20.89 | 210,100 | — | — |
| 2003-10-03 | $21.05 | $21.10 | 255,200 | — | — |
| 2003-10-02 | $21.10 | $21.15 | 102,900 | — | — |
| 2003-10-01 | $21.05 | $21.10 | 147,300 | — | — |
| 2003-09-30 | $20.85 | $20.90 | 102,700 | — | — |
| 2003-09-29 | $21.00 | $21.05 | 64,300 | — | — |
| 2003-09-26 | $20.55 | $20.60 | 85,900 | — | — |
| 2003-09-25 | $21.13 | $21.18 | 136,300 | — | — |
| 2003-09-24 | $21.75 | $21.80 | 72,500 | — | — |
| 2003-09-23 | $22.04 | $22.10 | 123,300 | — | — |
| 2003-09-22 | $22.48 | $22.54 | 65,800 | — | — |
| 2003-09-19 | $22.67 | $22.73 | 41,200 | — | — |
| 2003-09-18 | $22.67 | $22.73 | 111,500 | — | — |
| 2003-09-17 | $22.54 | $22.60 | 108,100 | — | — |
| 2003-09-16 | $22.16 | $22.22 | 102,100 | — | — |
| 2003-09-15 | $22.53 | $22.59 | 86,100 | — | — |
| 2003-09-12 | $22.57 | $22.63 | 74,600 | — | — |
| 2003-09-11 | $22.20 | $22.26 | 74,900 | — | — |
| 2003-09-10 | $22.20 | $22.26 | 150,900 | — | — |
| 2003-09-09 | $22.35 | $22.41 | 162,600 | — | — |
| 2003-09-08 | $21.94 | $22.00 | 100,800 | — | — |
| 2003-09-05 | $21.94 | $22.00 | 61,400 | — | — |
| 2003-09-04 | $22.60 | $22.66 | 158,500 | — | — |
| 2003-09-03 | $22.68 | $22.74 | 85,100 | — | — |
| 2003-09-02 | $22.11 | $22.17 | 116,000 | — | — |
| 2003-08-29 | $21.78 | $21.83 | 32,900 | — | — |
| 2003-08-28 | $21.65 | $21.70 | 63,900 | — | — |
| 2003-08-27 | $21.13 | $21.18 | 132,800 | — | — |
| 2003-08-26 | $21.05 | $21.10 | 48,200 | — | — |
| 2003-08-25 | $21.42 | $21.47 | 97,900 | — | — |
| 2003-08-22 | $21.61 | $21.66 | 152,000 | — | — |
| 2003-08-21 | $21.50 | $21.55 | 246,200 | — | — |
| 2003-08-20 | $21.20 | $21.25 | 104,700 | — | — |
| 2003-08-19 | $21.16 | $21.21 | 257,600 | — | — |
| 2003-08-18 | $20.03 | $20.08 | 169,400 | — | — |
| 2003-08-15 | $19.65 | $19.70 | 53,500 | — | — |
| 2003-08-14 | $19.90 | $19.95 | 61,900 | — | — |
| 2003-08-13 | $19.34 | $19.39 | 83,000 | — | — |
| 2003-08-12 | $19.34 | $19.39 | 76,000 | — | — |
| 2003-08-11 | $19.28 | $19.33 | 135,000 | — | — |
| 2003-08-08 | $19.69 | $19.74 | 446,200 | — | — |
| 2003-08-07 | $19.61 | $19.66 | 60,200 | — | — |
| 2003-08-06 | $19.74 | $19.79 | 87,300 | — | — |
| 2003-08-05 | $19.75 | $19.80 | 88,700 | — | — |
| 2003-08-04 | $19.85 | $19.90 | 101,400 | — | — |
| 2003-08-01 | $19.79 | $19.84 | 103,000 | — | — |
| 2003-07-31 | $20.15 | $20.20 | 95,200 | — | — |
| 2003-07-30 | $20.10 | $20.15 | 138,100 | — | — |
| 2003-07-29 | $19.96 | $20.01 | 159,300 | — | — |
| 2003-07-28 | $19.95 | $19.95 | 197,600 | — | — |
| 2003-07-25 | $19.71 | $19.71 | 77,000 | — | — |
| 2003-07-24 | $19.63 | $19.63 | 146,500 | — | — |
| 2003-07-23 | $19.39 | $19.39 | 212,200 | — | — |
| 2003-07-22 | $19.41 | $19.41 | 325,800 | — | — |
| 2003-07-21 | $19.18 | $19.18 | 181,300 | — | — |
| 2003-07-18 | $19.23 | $19.23 | 198,600 | — | — |
| 2003-07-17 | $19.51 | $19.51 | 158,500 | — | — |
| 2003-07-16 | $19.98 | $19.98 | 451,200 | — | — |
| 2003-07-15 | $20.10 | $20.10 | 426,800 | — | — |
| 2003-07-14 | $19.10 | $19.10 | 196,600 | — | — |
| 2003-07-11 | $18.41 | $18.41 | 158,700 | — | — |
| 2003-07-10 | $17.73 | $17.73 | 90,200 | — | — |
| 2003-07-09 | $17.69 | $17.69 | 363,300 | — | — |
| 2003-07-08 | $17.49 | $17.49 | 76,300 | — | — |
| 2003-07-07 | $17.55 | $17.55 | 179,900 | — | — |
| 2003-07-03 | $17.49 | $17.49 | 38,100 | — | — |
| 2003-07-02 | $17.47 | $17.47 | 106,100 | — | — |
| 2003-07-01 | $17.51 | $17.51 | 63,100 | — | — |
| 2003-06-30 | $17.90 | $17.90 | 318,800 | — | — |
| 2003-06-27 | $17.34 | $17.34 | 99,300 | — | — |
| 2003-06-26 | $17.24 | $17.24 | 291,900 | — | — |
| 2003-06-25 | $17.53 | $17.53 | 109,700 | — | — |
| 2003-06-24 | $17.40 | $17.40 | 159,700 | — | — |
| 2003-06-23 | $17.37 | $17.37 | 104,400 | — | — |
| 2003-06-20 | $17.83 | $17.83 | 172,900 | — | — |
| 2003-06-19 | $17.61 | $17.61 | 118,400 | — | — |
| 2003-06-18 | $18.13 | $18.13 | 137,400 | — | — |
| 2003-06-17 | $18.11 | $18.11 | 259,700 | — | — |
| 2003-06-16 | $18.33 | $18.33 | 319,000 | — | — |
| 2003-06-13 | $18.60 | $18.60 | 70,900 | — | — |
| 2003-06-12 | $18.99 | $18.99 | 75,400 | — | — |
| 2003-06-11 | $18.95 | $18.95 | 162,800 | — | — |
| 2003-06-10 | $18.95 | $18.95 | 91,800 | — | — |
| 2003-06-09 | $18.90 | $18.90 | 86,800 | — | — |
| 2003-06-06 | $19.68 | $19.68 | 63,000 | — | — |
| 2003-06-05 | $19.90 | $19.90 | 122,400 | — | — |
| 2003-06-04 | $19.20 | $19.20 | 146,000 | — | — |
| 2003-06-03 | $19.00 | $19.00 | 59,100 | — | — |
| 2003-06-02 | $19.25 | $19.25 | 121,700 | — | — |
| 2003-05-30 | $18.99 | $18.99 | 106,700 | — | — |
| 2003-05-29 | $18.99 | $18.99 | 158,200 | — | — |
| 2003-05-28 | $19.10 | $19.10 | 68,800 | — | — |
| 2003-05-27 | $19.19 | $19.19 | 115,900 | — | — |
| 2003-05-23 | $18.84 | $18.84 | 16,100 | — | — |
| 2003-05-22 | $18.76 | $18.76 | 115,000 | — | — |
| 2003-05-21 | $18.80 | $18.80 | 188,300 | — | — |
| 2003-05-20 | $19.15 | $19.15 | 146,200 | — | — |
| 2003-05-19 | $19.20 | $19.20 | 168,000 | — | — |
| 2003-05-16 | $19.50 | $19.50 | 180,600 | — | — |
| 2003-05-15 | $19.42 | $19.42 | 115,300 | — | — |
| 2003-05-14 | $19.35 | $19.35 | 53,800 | — | — |
| 2003-05-13 | $19.38 | $19.38 | 101,000 | — | — |
| 2003-05-12 | $19.30 | $19.30 | 112,400 | — | — |
| 2003-05-09 | $19.25 | $19.25 | 35,300 | — | — |
| 2003-05-08 | $19.29 | $19.29 | 206,500 | — | — |
| 2003-05-07 | $19.27 | $19.27 | 106,700 | — | — |
| 2003-05-06 | $19.11 | $19.11 | 107,900 | — | — |
| 2003-05-05 | $18.60 | $18.60 | 103,700 | — | — |
| 2003-05-02 | $18.68 | $18.68 | 50,800 | — | — |
| 2003-05-01 | $18.55 | $18.55 | 95,500 | — | — |
| 2003-04-30 | $18.50 | $18.50 | 134,700 | — | — |
| 2003-04-29 | $18.52 | $18.52 | 223,700 | — | — |
| 2003-04-28 | $18.60 | $18.60 | 108,800 | — | — |
| 2003-04-25 | $17.82 | $17.82 | 98,800 | — | — |
| 2003-04-24 | $18.10 | $18.10 | 101,500 | — | — |
| 2003-04-23 | $18.75 | $18.75 | 156,100 | — | — |
| 2003-04-22 | $18.76 | $18.76 | 143,800 | — | — |
| 2003-04-21 | $18.52 | $18.52 | 126,400 | — | — |
| 2003-04-17 | $18.30 | $18.30 | 228,800 | — | — |
| 2003-04-16 | $18.39 | $18.39 | 141,600 | — | — |
| 2003-04-15 | $18.31 | $18.31 | 170,200 | — | — |
| 2003-04-14 | $18.57 | $18.57 | 148,500 | — | — |
| 2003-04-11 | $18.70 | $18.70 | 166,000 | — | — |
| 2003-04-10 | $18.53 | $18.53 | 186,900 | — | — |
| 2003-04-09 | $18.20 | $18.20 | 288,000 | — | — |
| 2003-04-08 | $18.02 | $18.02 | 176,200 | — | — |
| 2003-04-07 | $18.00 | $18.00 | 161,200 | — | — |
| 2003-04-04 | $17.67 | $17.67 | 201,700 | — | — |
| 2003-04-03 | $16.76 | $16.76 | 648,400 | — | — |
| 2003-04-02 | $16.05 | $16.05 | 331,500 | — | — |
| 2003-04-01 | $16.20 | $16.20 | 412,900 | — | — |
| 2003-03-31 | $15.99 | $15.99 | 285,500 | — | — |
| 2003-03-28 | $16.56 | $16.56 | 115,600 | — | — |
| 2003-03-27 | $16.98 | $16.98 | 30,600 | — | — |
| 2003-03-26 | $17.38 | $17.38 | 68,000 | — | — |
| 2003-03-25 | $17.05 | $17.05 | 63,000 | — | — |
| 2003-03-24 | $17.20 | $17.20 | 70,300 | — | — |
| 2003-03-21 | $17.59 | $17.59 | 240,300 | — | — |
| 2003-03-20 | $17.28 | $17.28 | 102,800 | — | — |
| 2003-03-19 | $17.53 | $17.53 | 164,000 | — | — |
| 2003-03-18 | $17.36 | $17.36 | 34,000 | — | — |
| 2003-03-17 | $17.00 | $17.00 | 134,400 | — | — |
| 2003-03-14 | $16.46 | $16.46 | 91,600 | — | — |
| 2003-03-13 | $16.40 | $16.40 | 85,000 | — | — |
| 2003-03-12 | $16.07 | $16.07 | 201,800 | — | — |
| 2003-03-11 | $16.01 | $16.01 | 62,000 | — | — |
| 2003-03-10 | $16.09 | $16.09 | 81,900 | — | — |
| 2003-03-07 | $16.76 | $16.76 | 45,000 | — | — |
| 2003-03-06 | $16.79 | $16.79 | 118,200 | — | — |
| 2003-03-05 | $17.10 | $17.10 | 205,400 | — | — |
| 2003-03-04 | $16.85 | $16.85 | 45,200 | — | — |
| 2003-03-03 | $17.41 | $17.41 | 36,000 | — | — |
| 2003-02-28 | $17.85 | $17.85 | 259,200 | — | — |
| 2003-02-27 | $17.81 | $17.81 | 90,900 | — | — |
| 2003-02-26 | $16.60 | $16.60 | 88,800 | — | — |
| 2003-02-25 | $17.10 | $17.10 | 190,600 | — | — |
| 2003-02-24 | $17.06 | $17.06 | 108,000 | — | — |
| 2003-02-21 | $17.82 | $17.82 | 62,400 | — | — |
| 2003-02-20 | $17.40 | $17.40 | 41,500 | — | — |
| 2003-02-19 | $17.22 | $17.22 | 88,600 | — | — |
| 2003-02-18 | $17.29 | $17.29 | 45,600 | — | — |
| 2003-02-14 | $17.05 | $17.05 | 30,600 | — | — |
| 2003-02-13 | $16.77 | $16.77 | 194,500 | — | — |
| 2003-02-12 | $16.90 | $16.90 | 55,600 | — | — |
| 2003-02-11 | $16.91 | $16.91 | 178,100 | — | — |
| 2003-02-10 | $17.24 | $17.24 | 114,100 | — | — |
| 2003-02-07 | $17.01 | $17.01 | 101,100 | — | — |
| 2003-02-06 | $17.51 | $17.51 | 92,400 | — | — |
| 2003-02-05 | $17.60 | $17.60 | 286,800 | — | — |
| 2003-02-04 | $17.09 | $17.09 | 67,600 | — | — |
| 2003-02-03 | $17.59 | $17.59 | 128,000 | — | — |
| 2003-01-31 | $17.70 | $17.70 | 68,000 | — | — |
| 2003-01-30 | $17.38 | $17.38 | 83,100 | — | — |
| 2003-01-29 | $17.74 | $17.74 | 62,700 | — | — |
| 2003-01-28 | $17.98 | $17.98 | 254,100 | — | — |
| 2003-01-27 | $17.61 | $17.61 | 123,400 | — | — |
| 2003-01-24 | $18.30 | $18.30 | 285,900 | — | — |
| 2003-01-23 | $18.32 | $18.32 | 211,600 | — | — |
| 2003-01-22 | $18.09 | $18.09 | 180,700 | — | — |
| 2003-01-21 | $18.65 | $18.65 | 181,100 | — | — |
| 2003-01-17 | $19.20 | $19.20 | 202,400 | — | — |
| 2003-01-16 | $19.45 | $19.45 | 400,100 | — | — |
| 2003-01-15 | $19.49 | $19.49 | 527,300 | — | — |
| 2003-01-14 | $18.85 | $18.85 | 263,500 | — | — |
| 2003-01-13 | $18.90 | $18.90 | 408,000 | — | — |
| 2003-01-10 | $18.35 | $18.35 | 87,600 | — | — |
| 2003-01-09 | $18.00 | $18.00 | 202,700 | — | — |
| 2003-01-08 | $17.99 | $17.99 | 180,600 | — | — |
| 2003-01-07 | $18.27 | $18.27 | 107,800 | — | — |
| 2003-01-06 | $18.19 | $18.19 | 112,800 | — | — |
| 2003-01-03 | $17.75 | $17.75 | 62,000 | — | — |
| 2003-01-02 | $17.95 | $17.95 | 351,600 | — | — |