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
- 1992-10-23 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 | $29.63 | $30.50 | 218,200 | — | — |
| 2003-12-30 | $30.38 | $31.27 | 249,400 | — | — |
| 2003-12-29 | $30.20 | $31.09 | 153,200 | — | — |
| 2003-12-26 | $29.50 | $30.38 | 24,800 | — | — |
| 2003-12-24 | $29.45 | $30.31 | 36,800 | — | — |
| 2003-12-23 | $29.53 | $30.40 | 142,000 | — | — |
| 2003-12-22 | $29.81 | $30.68 | 120,400 | — | — |
| 2003-12-19 | $29.15 | $30.01 | 119,400 | — | — |
| 2003-12-18 | $29.13 | $29.98 | 207,800 | — | — |
| 2003-12-17 | $29.34 | $30.21 | 207,000 | — | — |
| 2003-12-16 | $29.55 | $30.42 | 209,800 | — | — |
| 2003-12-15 | $29.80 | $30.67 | 302,000 | — | — |
| 2003-12-12 | $29.64 | $30.51 | 202,200 | — | — |
| 2003-12-11 | $29.23 | $30.09 | 510,800 | — | — |
| 2003-12-10 | $28.00 | $28.83 | 252,000 | — | — |
| 2003-12-09 | $27.83 | $28.65 | 217,200 | — | — |
| 2003-12-08 | $27.48 | $28.29 | 455,800 | — | — |
| 2003-12-05 | $26.93 | $27.73 | 175,200 | — | — |
| 2003-12-04 | $27.10 | $27.90 | 272,000 | — | — |
| 2003-12-03 | $27.33 | $28.14 | 209,000 | — | — |
| 2003-12-02 | $27.37 | $28.17 | 141,800 | — | — |
| 2003-12-01 | $27.50 | $28.31 | 180,000 | — | — |
| 2003-11-28 | $26.73 | $27.51 | 60,600 | — | — |
| 2003-11-26 | $26.87 | $27.66 | 180,600 | — | — |
| 2003-11-25 | $26.45 | $27.23 | 173,200 | — | — |
| 2003-11-24 | $26.38 | $27.16 | 128,800 | — | — |
| 2003-11-21 | $26.00 | $26.77 | 118,000 | — | — |
| 2003-11-20 | $25.90 | $26.66 | 150,400 | — | — |
| 2003-11-19 | $26.09 | $26.86 | 148,400 | — | — |
| 2003-11-18 | $25.94 | $26.71 | 100,400 | — | — |
| 2003-11-17 | $26.28 | $27.06 | 144,600 | — | — |
| 2003-11-14 | $26.35 | $27.13 | 188,600 | — | — |
| 2003-11-13 | $26.50 | $27.28 | 181,200 | — | — |
| 2003-11-12 | $26.50 | $27.28 | 266,400 | — | — |
| 2003-11-11 | $26.38 | $27.15 | 155,400 | — | — |
| 2003-11-10 | $26.56 | $27.34 | 151,800 | — | — |
| 2003-11-07 | $26.93 | $27.72 | 187,200 | — | — |
| 2003-11-06 | $27.00 | $27.80 | 233,800 | — | — |
| 2003-11-05 | $27.05 | $27.85 | 264,200 | — | — |
| 2003-11-04 | $27.00 | $27.80 | 491,200 | — | — |
| 2003-11-03 | $27.53 | $28.34 | 167,400 | — | — |
| 2003-10-31 | $27.40 | $28.20 | 217,800 | — | — |
| 2003-10-30 | $27.81 | $28.61 | 195,000 | — | — |
| 2003-10-29 | $27.36 | $28.15 | 192,600 | — | — |
| 2003-10-28 | $27.00 | $27.78 | 393,000 | — | — |
| 2003-10-27 | $26.95 | $27.73 | 242,000 | — | — |
| 2003-10-24 | $26.10 | $26.86 | 348,800 | — | — |
| 2003-10-23 | $25.73 | $26.48 | 139,200 | — | — |
| 2003-10-22 | $26.12 | $26.88 | 155,600 | — | — |
| 2003-10-21 | $26.68 | $27.45 | 71,800 | — | — |
| 2003-10-20 | $26.68 | $27.46 | 176,600 | — | — |
| 2003-10-17 | $26.90 | $27.68 | 106,600 | — | — |
| 2003-10-16 | $26.84 | $27.62 | 191,200 | — | — |
| 2003-10-15 | $26.96 | $27.74 | 144,800 | — | — |
| 2003-10-14 | $26.79 | $27.56 | 107,200 | — | — |
| 2003-10-13 | $26.92 | $27.70 | 190,000 | — | — |
| 2003-10-10 | $26.22 | $26.98 | 120,400 | — | — |
| 2003-10-09 | $26.42 | $27.19 | 185,800 | — | — |
| 2003-10-08 | $26.45 | $27.21 | 141,200 | — | — |
| 2003-10-07 | $26.41 | $27.18 | 80,400 | — | — |
| 2003-10-06 | $26.17 | $26.93 | 118,400 | — | — |
| 2003-10-03 | $26.11 | $26.87 | 151,800 | — | — |
| 2003-10-02 | $25.80 | $26.55 | 126,800 | — | — |
| 2003-10-01 | $25.75 | $26.50 | 246,800 | — | — |
| 2003-09-30 | $25.45 | $26.19 | 205,200 | — | — |
| 2003-09-29 | $26.08 | $26.83 | 155,400 | — | — |
| 2003-09-26 | $25.72 | $26.47 | 232,400 | — | — |
| 2003-09-25 | $25.75 | $26.50 | 203,400 | — | — |
| 2003-09-24 | $25.91 | $26.66 | 209,400 | — | — |
| 2003-09-23 | $26.13 | $26.88 | 124,800 | — | — |
| 2003-09-22 | $26.03 | $26.78 | 166,000 | — | — |
| 2003-09-19 | $26.58 | $27.35 | 286,200 | — | — |
| 2003-09-18 | $26.22 | $26.98 | 178,000 | — | — |
| 2003-09-17 | $25.88 | $26.63 | 215,800 | — | — |
| 2003-09-16 | $26.01 | $26.77 | 446,800 | — | — |
| 2003-09-15 | $25.21 | $25.94 | 214,600 | — | — |
| 2003-09-12 | $25.39 | $26.12 | 100,000 | — | — |
| 2003-09-11 | $25.17 | $25.91 | 71,000 | — | — |
| 2003-09-10 | $25.13 | $25.85 | 202,800 | — | — |
| 2003-09-09 | $25.45 | $26.19 | 167,200 | — | — |
| 2003-09-08 | $25.52 | $26.26 | 201,400 | — | — |
| 2003-09-05 | $25.12 | $25.84 | 167,800 | — | — |
| 2003-09-04 | $25.39 | $26.13 | 185,600 | — | — |
| 2003-09-03 | $25.61 | $26.35 | 171,200 | — | — |
| 2003-09-02 | $25.89 | $26.63 | 177,000 | — | — |
| 2003-08-29 | $25.28 | $26.00 | 311,000 | — | — |
| 2003-08-28 | $25.12 | $25.83 | 283,600 | — | — |
| 2003-08-27 | $25.13 | $25.84 | 808,800 | — | — |
| 2003-08-26 | $25.21 | $25.93 | 237,600 | — | — |
| 2003-08-25 | $25.08 | $25.80 | 208,000 | — | — |
| 2003-08-22 | $24.94 | $25.65 | 210,000 | — | — |
| 2003-08-21 | $25.06 | $25.78 | 139,000 | — | — |
| 2003-08-20 | $25.07 | $25.79 | 401,200 | — | — |
| 2003-08-19 | $25.05 | $25.76 | 205,000 | — | — |
| 2003-08-18 | $24.83 | $25.53 | 193,400 | — | — |
| 2003-08-15 | $24.60 | $25.30 | 72,600 | — | — |
| 2003-08-14 | $24.47 | $25.16 | 154,200 | — | — |
| 2003-08-13 | $24.16 | $24.85 | 100,200 | — | — |
| 2003-08-12 | $24.13 | $24.81 | 92,400 | — | — |
| 2003-08-11 | $24.00 | $24.69 | 195,800 | — | — |
| 2003-08-08 | $23.55 | $24.22 | 194,000 | — | — |
| 2003-08-07 | $23.75 | $24.43 | 139,000 | — | — |
| 2003-08-06 | $23.76 | $24.44 | 385,400 | — | — |
| 2003-08-05 | $24.15 | $24.84 | 150,600 | — | — |
| 2003-08-04 | $24.57 | $25.27 | 111,600 | — | — |
| 2003-08-01 | $24.50 | $25.20 | 202,400 | — | — |
| 2003-07-31 | $24.98 | $25.69 | 144,000 | — | — |
| 2003-07-30 | $24.89 | $25.60 | 183,400 | — | — |
| 2003-07-29 | $25.00 | $25.71 | 229,800 | — | — |
| 2003-07-28 | $25.15 | $25.87 | 450,200 | — | — |
| 2003-07-25 | $25.15 | $25.87 | 412,600 | — | — |
| 2003-07-24 | $25.49 | $26.22 | 177,600 | — | — |
| 2003-07-23 | $25.57 | $26.29 | 124,000 | — | — |
| 2003-07-22 | $25.83 | $26.56 | 102,800 | — | — |
| 2003-07-21 | $25.28 | $26.00 | 165,200 | — | — |
| 2003-07-18 | $25.62 | $26.35 | 121,000 | — | — |
| 2003-07-17 | $24.97 | $25.68 | 167,400 | — | — |
| 2003-07-16 | $25.13 | $25.84 | 160,600 | — | — |
| 2003-07-15 | $24.98 | $25.69 | 346,200 | — | — |
| 2003-07-14 | $24.95 | $25.66 | 445,400 | — | — |
| 2003-07-11 | $24.98 | $25.69 | 254,000 | — | — |
| 2003-07-10 | $25.05 | $25.76 | 170,000 | — | — |
| 2003-07-09 | $25.45 | $26.18 | 311,000 | — | — |
| 2003-07-08 | $25.70 | $26.43 | 142,000 | — | — |
| 2003-07-07 | $25.54 | $26.26 | 185,600 | — | — |
| 2003-07-03 | $25.03 | $25.74 | 119,000 | — | — |
| 2003-07-02 | $24.94 | $25.65 | 260,200 | — | — |
| 2003-07-01 | $24.79 | $25.50 | 491,000 | — | — |
| 2003-06-30 | $24.33 | $25.02 | 284,800 | — | — |
| 2003-06-27 | $24.07 | $24.76 | 173,400 | — | — |
| 2003-06-26 | $24.17 | $24.86 | 148,800 | — | — |
| 2003-06-25 | $23.70 | $24.38 | 138,800 | — | — |
| 2003-06-24 | $23.78 | $24.46 | 196,200 | — | — |
| 2003-06-23 | $23.68 | $24.36 | 440,600 | — | — |
| 2003-06-20 | $24.58 | $25.28 | 249,200 | — | — |
| 2003-06-19 | $24.52 | $25.22 | 136,000 | — | — |
| 2003-06-18 | $24.88 | $25.59 | 342,800 | — | — |
| 2003-06-17 | $25.00 | $25.72 | 178,800 | — | — |
| 2003-06-16 | $24.92 | $25.64 | 199,200 | — | — |
| 2003-06-13 | $24.25 | $24.95 | 145,200 | — | — |
| 2003-06-12 | $24.63 | $25.33 | 143,200 | — | — |
| 2003-06-11 | $24.42 | $25.12 | 245,600 | — | — |
| 2003-06-10 | $24.26 | $24.96 | 215,200 | — | — |
| 2003-06-09 | $23.66 | $24.33 | 198,200 | — | — |
| 2003-06-06 | $23.73 | $24.41 | 633,800 | — | — |
| 2003-06-05 | $24.42 | $25.12 | 389,800 | — | — |
| 2003-06-04 | $25.00 | $25.71 | 243,000 | — | — |
| 2003-06-03 | $24.80 | $25.51 | 323,600 | — | — |
| 2003-06-02 | $25.01 | $25.72 | 631,800 | — | — |
| 2003-05-30 | $25.10 | $25.82 | 829,800 | — | — |
| 2003-05-29 | $24.47 | $25.16 | 1,126,800 | — | — |
| 2003-05-28 | $23.50 | $24.18 | 221,400 | — | — |
| 2003-05-27 | $23.43 | $24.10 | 166,000 | — | — |
| 2003-05-23 | $22.90 | $23.55 | 119,000 | — | — |
| 2003-05-22 | $22.78 | $23.42 | 149,200 | — | — |
| 2003-05-21 | $22.63 | $23.27 | 314,400 | — | — |
| 2003-05-20 | $22.73 | $23.36 | 820,600 | — | — |
| 2003-05-19 | $22.63 | $23.26 | 269,000 | — | — |
| 2003-05-16 | $22.56 | $23.19 | 308,400 | — | — |
| 2003-05-15 | $22.86 | $23.50 | 292,400 | — | — |
| 2003-05-14 | $23.17 | $23.82 | 245,800 | — | — |
| 2003-05-13 | $23.11 | $23.76 | 305,600 | — | — |
| 2003-05-12 | $23.15 | $23.80 | 239,800 | — | — |
| 2003-05-09 | $22.98 | $23.62 | 165,000 | — | — |
| 2003-05-08 | $22.71 | $23.34 | 244,000 | — | — |
| 2003-05-07 | $22.67 | $23.31 | 374,200 | — | — |
| 2003-05-06 | $22.85 | $23.49 | 253,400 | — | — |
| 2003-05-05 | $22.67 | $23.31 | 387,000 | — | — |
| 2003-05-02 | $22.59 | $23.23 | 316,000 | — | — |
| 2003-05-01 | $22.36 | $22.99 | 318,200 | — | — |
| 2003-04-30 | $22.13 | $22.74 | 467,800 | — | — |
| 2003-04-29 | $22.00 | $22.62 | 808,800 | — | — |
| 2003-04-28 | $20.88 | $21.46 | 450,800 | — | — |
| 2003-04-25 | $19.98 | $20.53 | 688,600 | — | — |
| 2003-04-24 | $19.49 | $20.04 | 101,800 | — | — |
| 2003-04-23 | $19.53 | $20.07 | 154,800 | — | — |
| 2003-04-22 | $19.42 | $19.97 | 224,400 | — | — |
| 2003-04-21 | $19.30 | $19.84 | 136,400 | — | — |
| 2003-04-17 | $19.17 | $19.70 | 258,200 | — | — |
| 2003-04-16 | $18.87 | $19.39 | 75,800 | — | — |
| 2003-04-15 | $18.99 | $19.52 | 344,800 | — | — |
| 2003-04-14 | $18.92 | $19.45 | 284,400 | — | — |
| 2003-04-11 | $18.79 | $19.31 | 173,000 | — | — |
| 2003-04-10 | $18.88 | $19.40 | 281,000 | — | — |
| 2003-04-09 | $18.79 | $19.31 | 336,000 | — | — |
| 2003-04-08 | $19.20 | $19.74 | 166,800 | — | — |
| 2003-04-07 | $19.64 | $20.19 | 203,600 | — | — |
| 2003-04-04 | $19.20 | $19.74 | 151,000 | — | — |
| 2003-04-03 | $19.38 | $19.92 | 128,600 | — | — |
| 2003-04-02 | $19.33 | $19.87 | 133,400 | — | — |
| 2003-04-01 | $18.91 | $19.43 | 323,400 | — | — |
| 2003-03-31 | $19.06 | $19.59 | 123,800 | — | — |
| 2003-03-28 | $18.90 | $19.42 | 87,600 | — | — |
| 2003-03-27 | $19.06 | $19.59 | 144,400 | — | — |
| 2003-03-26 | $19.08 | $19.62 | 111,400 | — | — |
| 2003-03-25 | $19.32 | $19.86 | 156,000 | — | — |
| 2003-03-24 | $18.96 | $19.49 | 229,800 | — | — |
| 2003-03-21 | $19.16 | $19.70 | 335,600 | — | — |
| 2003-03-20 | $18.87 | $19.40 | 140,200 | — | — |
| 2003-03-19 | $18.92 | $19.45 | 132,800 | — | — |
| 2003-03-18 | $18.87 | $19.39 | 280,000 | — | — |
| 2003-03-17 | $18.47 | $18.98 | 653,200 | — | — |
| 2003-03-14 | $17.73 | $18.22 | 578,800 | — | — |
| 2003-03-13 | $18.19 | $18.70 | 275,200 | — | — |
| 2003-03-12 | $17.88 | $18.38 | 324,600 | — | — |
| 2003-03-11 | $18.33 | $18.85 | 176,400 | — | — |
| 2003-03-10 | $18.53 | $19.05 | 99,600 | — | — |
| 2003-03-07 | $18.64 | $19.16 | 199,800 | — | — |
| 2003-03-06 | $18.58 | $19.10 | 113,600 | — | — |
| 2003-03-05 | $18.95 | $19.48 | 190,400 | — | — |
| 2003-03-04 | $18.78 | $19.30 | 181,800 | — | — |
| 2003-03-03 | $19.03 | $19.54 | 242,400 | — | — |
| 2003-02-28 | $19.04 | $19.55 | 165,000 | — | — |
| 2003-02-27 | $19.17 | $19.69 | 222,400 | — | — |
| 2003-02-26 | $19.36 | $19.89 | 262,800 | — | — |
| 2003-02-25 | $19.41 | $19.94 | 461,200 | — | — |
| 2003-02-24 | $19.25 | $19.78 | 306,200 | — | — |
| 2003-02-21 | $19.42 | $19.96 | 223,800 | — | — |
| 2003-02-20 | $19.28 | $19.81 | 196,600 | — | — |
| 2003-02-19 | $19.29 | $19.82 | 233,600 | — | — |
| 2003-02-18 | $19.45 | $19.98 | 138,600 | — | — |
| 2003-02-14 | $19.23 | $19.75 | 264,800 | — | — |
| 2003-02-13 | $19.14 | $19.66 | 163,800 | — | — |
| 2003-02-12 | $19.00 | $19.52 | 203,200 | — | — |
| 2003-02-11 | $19.06 | $19.58 | 214,000 | — | — |
| 2003-02-10 | $19.41 | $19.94 | 196,800 | — | — |
| 2003-02-07 | $18.84 | $19.36 | 235,800 | — | — |
| 2003-02-06 | $18.93 | $19.45 | 368,600 | — | — |
| 2003-02-05 | $19.50 | $20.03 | 241,000 | — | — |
| 2003-02-04 | $19.40 | $19.93 | 240,800 | — | — |
| 2003-02-03 | $19.26 | $19.79 | 364,800 | — | — |
| 2003-01-31 | $19.83 | $20.37 | 315,200 | — | — |
| 2003-01-30 | $18.96 | $19.47 | 223,800 | — | — |
| 2003-01-29 | $19.32 | $19.85 | 345,200 | — | — |
| 2003-01-28 | $18.98 | $19.49 | 208,800 | — | — |
| 2003-01-27 | $18.30 | $18.79 | 232,200 | — | — |
| 2003-01-24 | $19.05 | $19.57 | 424,400 | — | — |
| 2003-01-23 | $19.67 | $20.20 | 165,000 | — | — |
| 2003-01-22 | $19.71 | $20.25 | 364,400 | — | — |
| 2003-01-21 | $19.86 | $20.40 | 433,400 | — | — |
| 2003-01-17 | $19.45 | $19.98 | 506,200 | — | — |
| 2003-01-16 | $19.72 | $20.26 | 819,400 | — | — |
| 2003-01-15 | $19.50 | $20.03 | 768,600 | — | — |
| 2003-01-14 | $21.37 | $21.95 | 106,200 | — | — |
| 2003-01-13 | $21.35 | $21.93 | 183,000 | — | — |
| 2003-01-10 | $21.36 | $21.94 | 132,200 | — | — |
| 2003-01-09 | $21.37 | $21.95 | 204,600 | — | — |
| 2003-01-08 | $21.27 | $21.85 | 227,400 | — | — |
| 2003-01-07 | $21.86 | $22.45 | 146,600 | — | — |
| 2003-01-06 | $21.88 | $22.48 | 134,000 | — | — |
| 2003-01-03 | $21.58 | $22.16 | 98,600 | — | — |
| 2003-01-02 | $22.13 | $22.73 | 166,000 | — | — |