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
- 2000-09-27 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 | $34.70 | $34.70 | 23,500 | — | — |
| 2003-12-30 | $33.50 | $33.50 | 12,720 | — | — |
| 2003-12-29 | $32.70 | $32.70 | 17,260 | — | — |
| 2003-12-26 | $30.80 | $30.80 | 5,920 | — | — |
| 2003-12-24 | $31.75 | $31.75 | 4,360 | — | — |
| 2003-12-23 | $31.65 | $31.65 | 20,260 | — | — |
| 2003-12-22 | $30.25 | $30.25 | 9,460 | — | — |
| 2003-12-19 | $29.75 | $29.75 | 4,560 | — | — |
| 2003-12-18 | $29.30 | $29.30 | 6,360 | — | — |
| 2003-12-17 | $29.40 | $29.40 | 1,000 | — | — |
| 2003-12-16 | $29.75 | $29.75 | 980 | — | — |
| 2003-12-15 | $29.80 | $29.80 | 5,860 | — | — |
| 2003-12-12 | $29.95 | $29.95 | 3,180 | — | — |
| 2003-12-11 | $30.10 | $30.10 | 6,540 | — | — |
| 2003-12-10 | $29.80 | $29.80 | 10,280 | — | — |
| 2003-12-09 | $29.70 | $29.70 | 7,680 | — | — |
| 2003-12-08 | $29.85 | $29.85 | 6,680 | — | — |
| 2003-12-05 | $29.30 | $29.30 | 11,820 | — | — |
| 2003-12-04 | $29.25 | $29.25 | 5,900 | — | — |
| 2003-12-03 | $29.00 | $29.00 | 8,560 | — | — |
| 2003-12-02 | $29.65 | $29.65 | 8,460 | — | — |
| 2003-12-01 | $29.95 | $29.95 | 4,400 | — | — |
| 2003-11-28 | $29.70 | $29.70 | 3,140 | — | — |
| 2003-11-26 | $29.50 | $29.50 | 6,260 | — | — |
| 2003-11-25 | $29.10 | $29.10 | 900 | — | — |
| 2003-11-24 | $28.75 | $28.75 | 3,920 | — | — |
| 2003-11-21 | $28.65 | $28.65 | 2,120 | — | — |
| 2003-11-20 | $28.90 | $28.90 | 1,880 | — | — |
| 2003-11-19 | $28.85 | $28.85 | 1,420 | — | — |
| 2003-11-18 | $28.00 | $28.00 | 2,300 | — | — |
| 2003-11-17 | $28.50 | $28.50 | 3,640 | — | — |
| 2003-11-14 | $29.15 | $29.15 | 3,680 | — | — |
| 2003-11-13 | $29.85 | $29.85 | 1,460 | — | — |
| 2003-11-12 | $29.95 | $29.95 | 9,040 | — | — |
| 2003-11-11 | $29.50 | $29.50 | 2,400 | — | — |
| 2003-11-10 | $29.00 | $29.00 | 3,720 | — | — |
| 2003-11-07 | $29.75 | $29.75 | 3,840 | — | — |
| 2003-11-06 | $29.95 | $29.95 | 8,400 | — | — |
| 2003-11-05 | $30.50 | $30.50 | 29,540 | — | — |
| 2003-11-04 | $31.00 | $31.00 | 12,140 | — | — |
| 2003-11-03 | $30.30 | $30.30 | 8,900 | — | — |
| 2003-10-31 | $29.85 | $29.85 | 9,160 | — | — |
| 2003-10-30 | $28.75 | $28.75 | 4,320 | — | — |
| 2003-10-29 | $29.05 | $29.05 | 6,200 | — | — |
| 2003-10-28 | $28.95 | $28.95 | 4,120 | — | — |
| 2003-10-27 | $27.75 | $27.75 | 3,180 | — | — |
| 2003-10-24 | $27.55 | $27.55 | 1,880 | — | — |
| 2003-10-23 | $27.75 | $27.75 | 8,620 | — | — |
| 2003-10-22 | $28.00 | $28.00 | 19,680 | — | — |
| 2003-10-21 | $25.50 | $25.50 | 3,600 | — | — |
| 2003-10-20 | $25.75 | $25.75 | 2,880 | — | — |
| 2003-10-17 | $25.80 | $25.80 | 6,320 | — | — |
| 2003-10-16 | $26.25 | $26.25 | 3,140 | — | — |
| 2003-10-15 | $26.10 | $26.10 | 4,860 | — | — |
| 2003-10-14 | $26.25 | $26.25 | 6,720 | — | — |
| 2003-10-13 | $25.20 | $25.20 | 13,040 | — | — |
| 2003-10-10 | $24.25 | $24.25 | 10,640 | — | — |
| 2003-10-09 | $24.35 | $24.35 | 6,080 | — | — |
| 2003-10-08 | $25.85 | $25.85 | 3,580 | — | — |
| 2003-10-07 | $25.95 | $25.95 | 3,820 | — | — |
| 2003-10-06 | $25.75 | $25.75 | 7,980 | — | — |
| 2003-10-03 | $25.75 | $25.75 | 3,860 | — | — |
| 2003-10-02 | $25.45 | $25.45 | 11,700 | — | — |
| 2003-10-01 | $25.70 | $25.70 | 8,580 | — | — |
| 2003-09-30 | $24.70 | $24.70 | 2,860 | — | — |
| 2003-09-29 | $25.00 | $25.00 | 2,080 | — | — |
| 2003-09-26 | $25.00 | $25.00 | 6,460 | — | — |
| 2003-09-25 | $25.15 | $25.15 | 4,600 | — | — |
| 2003-09-24 | $25.70 | $25.70 | 9,340 | — | — |
| 2003-09-23 | $25.70 | $25.70 | 9,720 | — | — |
| 2003-09-22 | $25.20 | $25.20 | 3,100 | — | — |
| 2003-09-19 | $25.45 | $25.45 | 4,920 | — | — |
| 2003-09-18 | $25.75 | $25.75 | 8,660 | — | — |
| 2003-09-17 | $25.75 | $25.75 | 5,740 | — | — |
| 2003-09-16 | $25.45 | $25.45 | 2,820 | — | — |
| 2003-09-15 | $25.30 | $25.30 | 7,680 | — | — |
| 2003-09-12 | $25.00 | $25.00 | 1,720 | — | — |
| 2003-09-11 | $24.95 | $24.95 | 2,180 | — | — |
| 2003-09-10 | $24.85 | $24.85 | 7,020 | — | — |
| 2003-09-09 | $24.95 | $24.95 | 4,060 | — | — |
| 2003-09-08 | $25.25 | $25.25 | 3,820 | — | — |
| 2003-09-05 | $24.80 | $24.80 | 2,560 | — | — |
| 2003-09-04 | $24.95 | $24.95 | 3,660 | — | — |
| 2003-09-03 | $25.75 | $25.75 | 3,140 | — | — |
| 2003-09-02 | $25.50 | $25.50 | 3,440 | — | — |
| 2003-08-29 | $25.30 | $25.30 | 3,860 | — | — |
| 2003-08-28 | $24.90 | $24.90 | 7,420 | — | — |
| 2003-08-27 | $24.75 | $24.75 | 3,240 | — | — |
| 2003-08-26 | $24.50 | $24.50 | 2,500 | — | — |
| 2003-08-25 | $24.25 | $24.25 | 2,520 | — | — |
| 2003-08-22 | $24.65 | $24.65 | 2,100 | — | — |
| 2003-08-21 | $24.80 | $24.80 | 2,820 | — | — |
| 2003-08-20 | $24.95 | $24.95 | 4,300 | — | — |
| 2003-08-19 | $24.95 | $24.95 | 4,480 | — | — |
| 2003-08-18 | $25.00 | $25.00 | 4,120 | — | — |
| 2003-08-15 | $24.95 | $24.95 | 340 | — | — |
| 2003-08-14 | $25.00 | $25.00 | 1,940 | — | — |
| 2003-08-13 | $25.25 | $25.25 | 6,140 | — | — |
| 2003-08-12 | $25.50 | $25.50 | 2,680 | — | — |
| 2003-08-11 | $24.85 | $24.85 | 3,400 | — | — |
| 2003-08-08 | $25.70 | $25.70 | 2,720 | — | — |
| 2003-08-07 | $25.45 | $25.45 | 12,040 | — | — |
| 2003-08-06 | $25.50 | $25.50 | 2,280 | — | — |
| 2003-08-05 | $25.65 | $25.65 | 4,700 | — | — |
| 2003-08-04 | $25.45 | $25.45 | 1,580 | — | — |
| 2003-08-01 | $25.55 | $25.55 | 3,400 | — | — |
| 2003-07-31 | $25.75 | $25.75 | 2,640 | — | — |
| 2003-07-30 | $25.45 | $25.45 | 5,720 | — | — |
| 2003-07-29 | $26.00 | $26.00 | 3,240 | — | — |
| 2003-07-28 | $25.90 | $25.90 | 2,700 | — | — |
| 2003-07-25 | $25.90 | $25.90 | 2,980 | — | — |
| 2003-07-24 | $25.80 | $25.80 | 4,160 | — | — |
| 2003-07-23 | $26.00 | $26.00 | 4,520 | — | — |
| 2003-07-22 | $26.00 | $26.00 | 3,160 | — | — |
| 2003-07-21 | $25.75 | $25.75 | 5,500 | — | — |
| 2003-07-18 | $25.40 | $25.40 | 13,900 | — | — |
| 2003-07-17 | $26.10 | $26.10 | 24,420 | — | — |
| 2003-07-16 | $25.00 | $25.00 | 12,700 | — | — |
| 2003-07-15 | $25.25 | $25.25 | 7,500 | — | — |
| 2003-07-14 | $25.65 | $25.65 | 5,180 | — | — |
| 2003-07-11 | $25.50 | $25.50 | 5,180 | — | — |
| 2003-07-10 | $25.80 | $25.80 | 11,480 | — | — |
| 2003-07-09 | $26.55 | $26.55 | 13,820 | — | — |
| 2003-07-08 | $27.50 | $27.50 | 7,900 | — | — |
| 2003-07-07 | $27.90 | $27.90 | 4,640 | — | — |
| 2003-07-03 | $28.20 | $28.20 | 4,000 | — | — |
| 2003-07-02 | $28.00 | $28.00 | 12,980 | — | — |
| 2003-07-01 | $28.45 | $28.45 | 31,300 | — | — |
| 2003-06-30 | $26.55 | $26.55 | 76,840 | — | — |
| 2003-06-27 | $27.75 | $27.75 | 5,100 | — | — |
| 2003-06-26 | $28.50 | $28.50 | 5,100 | — | — |
| 2003-06-25 | $28.75 | $28.75 | 4,920 | — | — |
| 2003-06-24 | $28.80 | $28.80 | 11,080 | — | — |
| 2003-06-23 | $27.35 | $27.35 | 15,480 | — | — |
| 2003-06-20 | $30.00 | $30.00 | 6,900 | — | — |
| 2003-06-19 | $29.70 | $29.70 | 11,920 | — | — |
| 2003-06-18 | $29.75 | $29.75 | 11,840 | — | — |
| 2003-06-17 | $29.75 | $29.75 | 10,140 | — | — |
| 2003-06-16 | $30.50 | $30.50 | 7,320 | — | — |
| 2003-06-13 | $28.75 | $28.75 | 14,320 | — | — |
| 2003-06-12 | $28.00 | $28.00 | 9,420 | — | — |
| 2003-06-11 | $28.40 | $28.40 | 8,440 | — | — |
| 2003-06-10 | $28.40 | $28.40 | 10,980 | — | — |
| 2003-06-09 | $28.30 | $28.30 | 14,880 | — | — |
| 2003-06-06 | $30.25 | $30.25 | 12,420 | — | — |
| 2003-06-05 | $30.05 | $30.05 | 32,680 | — | — |
| 2003-06-04 | $28.00 | $28.00 | 15,640 | — | — |
| 2003-06-03 | $25.45 | $25.45 | 9,300 | — | — |
| 2003-06-02 | $25.20 | $25.20 | 14,300 | — | — |
| 2003-05-30 | $24.50 | $24.50 | 3,500 | — | — |
| 2003-05-29 | $24.15 | $24.15 | 2,980 | — | — |
| 2003-05-28 | $23.75 | $23.75 | 4,300 | — | — |
| 2003-05-27 | $23.80 | $23.80 | 2,000 | — | — |
| 2003-05-23 | $23.30 | $23.30 | 1,880 | — | — |
| 2003-05-22 | $23.70 | $23.70 | 3,500 | — | — |
| 2003-05-21 | $23.45 | $23.45 | 2,400 | — | — |
| 2003-05-20 | $23.45 | $23.45 | 1,580 | — | — |
| 2003-05-19 | $22.70 | $22.70 | 3,920 | — | — |
| 2003-05-16 | $23.60 | $23.60 | 820 | — | — |
| 2003-05-15 | $23.45 | $23.45 | 1,320 | — | — |
| 2003-05-14 | $23.75 | $23.75 | 4,400 | — | — |
| 2003-05-13 | $24.15 | $24.15 | 2,260 | — | — |
| 2003-05-12 | $23.75 | $23.75 | 2,160 | — | — |
| 2003-05-09 | $23.70 | $23.70 | 3,720 | — | — |
| 2003-05-08 | $23.65 | $23.65 | 6,280 | — | — |
| 2003-05-07 | $23.95 | $23.95 | 740 | — | — |
| 2003-05-06 | $23.95 | $23.95 | 1,380 | — | — |
| 2003-05-05 | $23.95 | $23.95 | 2,140 | — | — |
| 2003-05-02 | $23.50 | $23.50 | 1,160 | — | — |
| 2003-05-01 | $23.75 | $23.75 | 1,800 | — | — |
| 2003-04-30 | $23.10 | $23.10 | 1,680 | — | — |
| 2003-04-29 | $22.50 | $22.50 | 500 | — | — |
| 2003-04-28 | $22.50 | $22.50 | 3,140 | — | — |
| 2003-04-25 | $22.25 | $22.25 | 680 | — | — |
| 2003-04-24 | $21.90 | $21.90 | 3,460 | — | — |
| 2003-04-23 | $21.30 | $21.30 | 780 | — | — |
| 2003-04-22 | $21.40 | $21.40 | 1,300 | — | — |
| 2003-04-21 | $20.35 | $20.35 | 4,480 | — | — |
| 2003-04-17 | $20.15 | $20.15 | 1,900 | — | — |
| 2003-04-16 | $21.00 | $21.00 | 3,800 | — | — |
| 2003-04-15 | $22.40 | $22.40 | 2,700 | — | — |
| 2003-04-14 | $22.40 | $22.40 | 1,560 | — | — |
| 2003-04-11 | $22.60 | $22.60 | 660 | — | — |
| 2003-04-10 | $22.75 | $22.75 | 3,220 | — | — |
| 2003-04-09 | $22.40 | $22.40 | 1,820 | — | — |
| 2003-04-08 | $22.75 | $22.75 | 6,700 | — | — |
| 2003-04-07 | $22.50 | $22.50 | 4,900 | — | — |
| 2003-04-04 | $22.00 | $22.00 | 1,780 | — | — |
| 2003-04-03 | $22.40 | $22.40 | 2,040 | — | — |
| 2003-04-02 | $22.50 | $22.50 | 3,860 | — | — |
| 2003-04-01 | $22.25 | $22.25 | 4,480 | — | — |
| 2003-03-31 | $21.00 | $21.00 | 3,260 | — | — |
| 2003-03-28 | $20.95 | $20.95 | 920 | — | — |
| 2003-03-27 | $20.80 | $20.80 | 1,060 | — | — |
| 2003-03-26 | $20.00 | $20.00 | 660 | — | — |
| 2003-03-25 | $19.95 | $19.95 | 620 | — | — |
| 2003-03-24 | $20.00 | $20.00 | 3,480 | — | — |
| 2003-03-21 | $20.35 | $20.35 | 1,180 | — | — |
| 2003-03-20 | $20.95 | $20.95 | 1,480 | — | — |
| 2003-03-19 | $21.00 | $21.00 | 7,300 | — | — |
| 2003-03-18 | $19.75 | $19.75 | 3,460 | — | — |
| 2003-03-17 | $20.00 | $20.00 | 1,860 | — | — |
| 2003-03-14 | $20.35 | $20.35 | 2,600 | — | — |
| 2003-03-13 | $19.75 | $19.75 | 260 | — | — |
| 2003-03-12 | $19.90 | $19.90 | 200 | — | — |
| 2003-03-11 | $19.55 | $19.55 | 760 | — | — |
| 2003-03-10 | $19.95 | $19.95 | 1,180 | — | — |
| 2003-03-07 | $20.10 | $20.10 | 1,700 | — | — |
| 2003-03-06 | $19.90 | $19.90 | 480 | — | — |
| 2003-03-05 | $19.95 | $19.95 | 3,620 | — | — |
| 2003-03-04 | $19.90 | $19.90 | 260 | — | — |
| 2003-03-03 | $20.00 | $20.00 | 760 | — | — |
| 2003-02-28 | $20.00 | $20.00 | 1,140 | — | — |
| 2003-02-27 | $19.90 | $19.90 | 260 | — | — |
| 2003-02-26 | $20.00 | $20.00 | 300 | — | — |
| 2003-02-25 | $20.10 | $20.10 | 800 | — | — |
| 2003-02-24 | $20.00 | $20.00 | 660 | — | — |
| 2003-02-21 | $19.60 | $19.60 | 1,500 | — | — |
| 2003-02-20 | $19.75 | $19.75 | 1,020 | — | — |
| 2003-02-19 | $19.45 | $19.45 | 2,360 | — | — |
| 2003-02-18 | $20.45 | $20.45 | 420 | — | — |
| 2003-02-14 | $20.50 | $20.50 | 1,560 | — | — |
| 2003-02-13 | $20.85 | $20.85 | 160 | — | — |
| 2003-02-12 | $20.90 | $20.90 | 220 | — | — |
| 2003-02-11 | $20.95 | $20.95 | 420 | — | — |
| 2003-02-10 | $21.00 | $21.00 | 560 | — | — |
| 2003-02-07 | $20.50 | $20.50 | 2,440 | — | — |
| 2003-02-06 | $20.95 | $20.95 | 1,580 | — | — |
| 2003-02-05 | $21.20 | $21.20 | 1,920 | — | — |
| 2003-02-04 | $21.00 | $21.00 | 160 | — | — |
| 2003-02-03 | $20.75 | $20.75 | 1,900 | — | — |
| 2003-01-31 | $21.00 | $21.00 | 1,480 | — | — |
| 2003-01-30 | $21.20 | $21.20 | 980 | — | — |
| 2003-01-29 | $21.20 | $21.20 | 1,400 | — | — |
| 2003-01-28 | $21.45 | $21.45 | 3,080 | — | — |
| 2003-01-27 | $22.50 | $22.50 | 700 | — | — |
| 2003-01-24 | $22.95 | $22.95 | 960 | — | — |
| 2003-01-23 | $22.50 | $22.50 | 1,980 | — | — |
| 2003-01-22 | $23.70 | $23.70 | 940 | — | — |
| 2003-01-21 | $24.50 | $24.50 | 2,480 | — | — |
| 2003-01-17 | $24.50 | $24.50 | 1,500 | — | — |
| 2003-01-16 | $25.00 | $25.00 | 6,440 | — | — |
| 2003-01-15 | $25.00 | $25.00 | 3,020 | — | — |
| 2003-01-14 | $25.50 | $25.50 | 1,640 | — | — |
| 2003-01-13 | $24.95 | $24.95 | 1,320 | — | — |
| 2003-01-10 | $24.20 | $24.20 | 10,980 | — | — |
| 2003-01-09 | $24.20 | $24.20 | 11,640 | — | — |
| 2003-01-08 | $24.60 | $24.60 | 7,340 | — | — |
| 2003-01-07 | $24.75 | $24.75 | 3,740 | — | — |
| 2003-01-06 | $24.00 | $24.00 | 7,920 | — | — |
| 2003-01-03 | $21.50 | $21.50 | 520 | — | — |
| 2003-01-02 | $21.75 | $21.75 | 1,960 | — | — |