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
- 1991-10-09 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 | $24.88 | $72.68 | 93,200 | — | — |
| 2003-12-30 | $25.01 | $73.06 | 37,800 | — | — |
| 2003-12-29 | $24.98 | $72.97 | 51,600 | — | — |
| 2003-12-26 | $24.80 | $72.45 | 26,700 | — | — |
| 2003-12-24 | $25.66 | $73.50 | 36,400 | — | — |
| 2003-12-23 | $25.03 | $71.70 | 62,900 | — | — |
| 2003-12-22 | $24.87 | $71.24 | 103,300 | — | — |
| 2003-12-19 | $24.77 | $70.95 | 48,100 | — | — |
| 2003-12-18 | $24.67 | $70.66 | 44,800 | — | — |
| 2003-12-17 | $24.55 | $70.32 | 49,100 | — | — |
| 2003-12-16 | $24.47 | $70.09 | 74,900 | — | — |
| 2003-12-15 | $24.25 | $69.46 | 94,800 | — | — |
| 2003-12-12 | $24.35 | $69.75 | 59,200 | — | — |
| 2003-12-11 | $23.92 | $68.52 | 80,900 | — | — |
| 2003-12-10 | $23.20 | $66.45 | 46,900 | — | — |
| 2003-12-09 | $23.20 | $66.45 | 75,300 | — | — |
| 2003-12-08 | $23.52 | $67.37 | 63,500 | — | — |
| 2003-12-05 | $23.31 | $66.77 | 40,200 | — | — |
| 2003-12-04 | $23.43 | $67.11 | 61,400 | — | — |
| 2003-12-03 | $23.34 | $66.85 | 68,000 | — | — |
| 2003-12-02 | $23.49 | $67.28 | 62,200 | — | — |
| 2003-12-01 | $23.95 | $68.60 | 73,200 | — | — |
| 2003-11-28 | $23.36 | $66.91 | 20,700 | — | — |
| 2003-11-26 | $23.44 | $67.14 | 48,400 | — | — |
| 2003-11-25 | $23.20 | $66.45 | 43,700 | — | — |
| 2003-11-24 | $23.24 | $66.57 | 83,300 | — | — |
| 2003-11-21 | $22.85 | $65.45 | 46,900 | — | — |
| 2003-11-20 | $23.00 | $65.88 | 114,800 | — | — |
| 2003-11-19 | $22.75 | $65.16 | 73,800 | — | — |
| 2003-11-18 | $22.23 | $63.68 | 87,600 | — | — |
| 2003-11-17 | $22.62 | $64.79 | 84,800 | — | — |
| 2003-11-14 | $22.35 | $64.02 | 80,000 | — | — |
| 2003-11-13 | $22.30 | $63.88 | 43,700 | — | — |
| 2003-11-12 | $22.33 | $63.96 | 76,400 | — | — |
| 2003-11-11 | $22.24 | $63.70 | 58,600 | — | — |
| 2003-11-10 | $22.35 | $64.02 | 89,100 | — | — |
| 2003-11-07 | $22.18 | $63.53 | 99,600 | — | — |
| 2003-11-06 | $22.25 | $63.73 | 119,500 | — | — |
| 2003-11-05 | $22.05 | $63.16 | 143,100 | — | — |
| 2003-11-04 | $21.65 | $62.01 | 59,700 | — | — |
| 2003-11-03 | $21.44 | $61.41 | 65,800 | — | — |
| 2003-10-31 | $21.25 | $60.87 | 46,800 | — | — |
| 2003-10-30 | $21.06 | $60.32 | 68,100 | — | — |
| 2003-10-29 | $21.19 | $60.70 | 90,800 | — | — |
| 2003-10-28 | $21.01 | $60.18 | 130,700 | — | — |
| 2003-10-27 | $20.80 | $59.58 | 99,400 | — | — |
| 2003-10-24 | $20.52 | $58.78 | 147,200 | — | — |
| 2003-10-23 | $20.52 | $58.78 | 251,200 | — | — |
| 2003-10-22 | $20.34 | $58.26 | 152,400 | — | — |
| 2003-10-21 | $19.87 | $56.92 | 86,100 | — | — |
| 2003-10-20 | $20.08 | $57.52 | 101,600 | — | — |
| 2003-10-17 | $19.81 | $56.74 | 94,000 | — | — |
| 2003-10-16 | $19.85 | $56.86 | 100,000 | — | — |
| 2003-10-15 | $19.74 | $56.54 | 91,300 | — | — |
| 2003-10-14 | $19.91 | $57.03 | 168,100 | — | — |
| 2003-10-13 | $19.88 | $56.94 | 42,100 | — | — |
| 2003-10-10 | $19.73 | $56.51 | 54,600 | — | — |
| 2003-10-09 | $19.79 | $56.69 | 56,000 | — | — |
| 2003-10-08 | $19.77 | $56.63 | 90,700 | — | — |
| 2003-10-07 | $20.02 | $57.34 | 90,700 | — | — |
| 2003-10-06 | $19.93 | $57.09 | 60,900 | — | — |
| 2003-10-03 | $19.65 | $56.29 | 191,900 | — | — |
| 2003-10-02 | $19.50 | $55.86 | 130,700 | — | — |
| 2003-10-01 | $19.25 | $55.14 | 495,000 | — | — |
| 2003-09-30 | $18.23 | $52.22 | 837,800 | — | — |
| 2003-09-29 | $18.98 | $54.37 | 1,008,800 | — | — |
| 2003-09-26 | $20.65 | $59.15 | 115,900 | — | — |
| 2003-09-25 | $21.77 | $61.21 | 44,400 | — | — |
| 2003-09-24 | $21.67 | $60.93 | 48,600 | — | — |
| 2003-09-23 | $21.80 | $61.30 | 42,200 | — | — |
| 2003-09-22 | $21.65 | $60.87 | 44,000 | — | — |
| 2003-09-19 | $21.66 | $60.90 | 49,400 | — | — |
| 2003-09-18 | $21.40 | $60.17 | 28,500 | — | — |
| 2003-09-17 | $21.22 | $59.67 | 25,400 | — | — |
| 2003-09-16 | $21.32 | $59.95 | 66,100 | — | — |
| 2003-09-15 | $20.75 | $58.34 | 61,500 | — | — |
| 2003-09-12 | $20.88 | $58.71 | 62,700 | — | — |
| 2003-09-11 | $20.91 | $58.79 | 43,800 | — | — |
| 2003-09-10 | $20.52 | $57.70 | 113,400 | — | — |
| 2003-09-09 | $20.90 | $58.77 | 106,900 | — | — |
| 2003-09-08 | $21.26 | $59.78 | 37,000 | — | — |
| 2003-09-05 | $21.10 | $59.33 | 54,000 | — | — |
| 2003-09-04 | $21.53 | $60.54 | 100,800 | — | — |
| 2003-09-03 | $21.24 | $59.72 | 58,100 | — | — |
| 2003-09-02 | $20.85 | $58.63 | 47,900 | — | — |
| 2003-08-29 | $20.34 | $57.19 | 27,300 | — | — |
| 2003-08-28 | $20.35 | $57.22 | 34,700 | — | — |
| 2003-08-27 | $20.35 | $57.22 | 28,000 | — | — |
| 2003-08-26 | $20.32 | $57.13 | 33,200 | — | — |
| 2003-08-25 | $20.03 | $56.32 | 52,800 | — | — |
| 2003-08-22 | $20.25 | $56.94 | 69,500 | — | — |
| 2003-08-21 | $20.50 | $57.64 | 63,900 | — | — |
| 2003-08-20 | $20.41 | $57.39 | 60,300 | — | — |
| 2003-08-19 | $20.16 | $56.68 | 49,300 | — | — |
| 2003-08-18 | $19.94 | $56.07 | 54,500 | — | — |
| 2003-08-15 | $19.45 | $54.69 | 54,300 | — | — |
| 2003-08-14 | $19.90 | $55.95 | 31,700 | — | — |
| 2003-08-13 | $19.84 | $55.79 | 56,300 | — | — |
| 2003-08-12 | $19.85 | $55.81 | 50,700 | — | — |
| 2003-08-11 | $19.58 | $55.05 | 52,800 | — | — |
| 2003-08-08 | $19.22 | $54.04 | 34,300 | — | — |
| 2003-08-07 | $19.26 | $54.15 | 40,100 | — | — |
| 2003-08-06 | $19.20 | $53.99 | 39,500 | — | — |
| 2003-08-05 | $19.10 | $53.70 | 30,700 | — | — |
| 2003-08-04 | $19.02 | $53.48 | 52,500 | — | — |
| 2003-08-01 | $19.52 | $54.89 | 80,500 | — | — |
| 2003-07-31 | $19.80 | $55.67 | 55,300 | — | — |
| 2003-07-30 | $19.70 | $55.39 | 37,300 | — | — |
| 2003-07-29 | $19.75 | $55.53 | 88,300 | — | — |
| 2003-07-28 | $19.32 | $54.32 | 57,700 | — | — |
| 2003-07-25 | $19.44 | $54.66 | 64,700 | — | — |
| 2003-07-24 | $19.20 | $53.99 | 47,300 | — | — |
| 2003-07-23 | $18.76 | $52.75 | 39,400 | — | — |
| 2003-07-22 | $18.90 | $53.14 | 28,300 | — | — |
| 2003-07-21 | $18.85 | $53.00 | 47,400 | — | — |
| 2003-07-18 | $18.92 | $53.20 | 25,600 | — | — |
| 2003-07-17 | $18.90 | $53.14 | 33,300 | — | — |
| 2003-07-16 | $19.36 | $54.44 | 40,900 | — | — |
| 2003-07-15 | $19.00 | $53.42 | 74,000 | — | — |
| 2003-07-14 | $19.45 | $54.69 | 33,800 | — | — |
| 2003-07-11 | $19.56 | $55.00 | 26,800 | — | — |
| 2003-07-10 | $19.24 | $54.10 | 68,200 | — | — |
| 2003-07-09 | $19.35 | $54.41 | 109,700 | — | — |
| 2003-07-08 | $19.38 | $54.49 | 104,500 | — | — |
| 2003-07-07 | $19.35 | $54.41 | 96,900 | — | — |
| 2003-07-03 | $18.65 | $52.44 | 14,400 | — | — |
| 2003-07-02 | $18.80 | $52.86 | 95,000 | — | — |
| 2003-07-01 | $18.15 | $51.03 | 51,200 | — | — |
| 2003-06-30 | $18.44 | $51.85 | 96,400 | — | — |
| 2003-06-27 | $18.04 | $50.72 | 43,000 | — | — |
| 2003-06-26 | $17.90 | $50.33 | 43,000 | — | — |
| 2003-06-25 | $18.40 | $50.61 | 82,300 | — | — |
| 2003-06-24 | $18.28 | $50.28 | 71,900 | — | — |
| 2003-06-23 | $17.92 | $49.29 | 125,700 | — | — |
| 2003-06-20 | $17.76 | $48.85 | 77,500 | — | — |
| 2003-06-19 | $17.72 | $48.74 | 95,800 | — | — |
| 2003-06-18 | $17.77 | $48.88 | 80,000 | — | — |
| 2003-06-17 | $17.85 | $49.10 | 64,700 | — | — |
| 2003-06-16 | $17.94 | $49.35 | 100,300 | — | — |
| 2003-06-13 | $17.52 | $48.19 | 65,100 | — | — |
| 2003-06-12 | $17.52 | $48.19 | 53,800 | — | — |
| 2003-06-11 | $17.33 | $47.67 | 135,400 | — | — |
| 2003-06-10 | $17.25 | $47.45 | 388,300 | — | — |
| 2003-06-09 | $16.77 | $46.13 | 330,900 | — | — |
| 2003-06-06 | $17.15 | $47.17 | 132,700 | — | — |
| 2003-06-05 | $17.34 | $47.70 | 197,500 | — | — |
| 2003-06-04 | $17.54 | $48.25 | 124,100 | — | — |
| 2003-06-03 | $17.29 | $47.56 | 128,500 | — | — |
| 2003-06-02 | $17.16 | $47.20 | 99,800 | — | — |
| 2003-05-30 | $16.95 | $46.62 | 100,100 | — | — |
| 2003-05-29 | $16.84 | $46.32 | 180,500 | — | — |
| 2003-05-28 | $16.86 | $46.38 | 121,500 | — | — |
| 2003-05-27 | $16.95 | $46.62 | 127,300 | — | — |
| 2003-05-23 | $16.89 | $46.46 | 93,600 | — | — |
| 2003-05-22 | $16.88 | $46.43 | 54,100 | — | — |
| 2003-05-21 | $16.83 | $46.29 | 57,800 | — | — |
| 2003-05-20 | $16.91 | $46.51 | 60,400 | — | — |
| 2003-05-19 | $16.80 | $46.21 | 85,900 | — | — |
| 2003-05-16 | $16.90 | $46.49 | 47,600 | — | — |
| 2003-05-15 | $16.90 | $46.49 | 52,200 | — | — |
| 2003-05-14 | $16.88 | $46.43 | 58,600 | — | — |
| 2003-05-13 | $16.78 | $46.16 | 53,900 | — | — |
| 2003-05-12 | $16.80 | $46.21 | 85,600 | — | — |
| 2003-05-09 | $16.40 | $45.11 | 40,800 | — | — |
| 2003-05-08 | $16.30 | $44.84 | 32,000 | — | — |
| 2003-05-07 | $16.28 | $44.78 | 40,400 | — | — |
| 2003-05-06 | $16.38 | $45.06 | 33,900 | — | — |
| 2003-05-05 | $16.29 | $44.81 | 47,200 | — | — |
| 2003-05-02 | $16.36 | $45.00 | 40,300 | — | — |
| 2003-05-01 | $16.24 | $44.67 | 40,200 | — | — |
| 2003-04-30 | $16.25 | $44.70 | 79,100 | — | — |
| 2003-04-29 | $16.27 | $44.75 | 40,800 | — | — |
| 2003-04-28 | $16.27 | $44.75 | 40,600 | — | — |
| 2003-04-25 | $16.21 | $44.59 | 46,600 | — | — |
| 2003-04-24 | $16.35 | $44.97 | 28,800 | — | — |
| 2003-04-23 | $16.29 | $44.81 | 32,300 | — | — |
| 2003-04-22 | $16.10 | $44.29 | 32,900 | — | — |
| 2003-04-21 | $16.20 | $44.56 | 33,700 | — | — |
| 2003-04-17 | $15.98 | $43.96 | 50,900 | — | — |
| 2003-04-16 | $15.95 | $43.87 | 37,100 | — | — |
| 2003-04-15 | $15.69 | $43.16 | 44,800 | — | — |
| 2003-04-14 | $15.74 | $43.29 | 20,600 | — | — |
| 2003-04-11 | $15.57 | $42.83 | 22,800 | — | — |
| 2003-04-10 | $15.50 | $42.63 | 26,000 | — | — |
| 2003-04-09 | $15.53 | $42.72 | 47,600 | — | — |
| 2003-04-08 | $15.46 | $42.52 | 37,600 | — | — |
| 2003-04-07 | $15.55 | $42.77 | 23,700 | — | — |
| 2003-04-04 | $15.38 | $42.30 | 52,900 | — | — |
| 2003-04-03 | $15.29 | $42.06 | 24,300 | — | — |
| 2003-04-02 | $15.10 | $41.53 | 30,400 | — | — |
| 2003-04-01 | $15.32 | $42.14 | 34,000 | — | — |
| 2003-03-31 | $15.35 | $42.22 | 87,700 | — | — |
| 2003-03-28 | $15.00 | $41.26 | 85,100 | — | — |
| 2003-03-27 | $15.68 | $43.13 | 69,700 | — | — |
| 2003-03-26 | $15.69 | $42.06 | 81,000 | — | — |
| 2003-03-25 | $16.19 | $43.40 | 38,400 | — | — |
| 2003-03-24 | $16.07 | $43.08 | 55,700 | — | — |
| 2003-03-21 | $16.22 | $43.48 | 73,200 | — | — |
| 2003-03-20 | $15.74 | $42.19 | 49,800 | — | — |
| 2003-03-19 | $15.79 | $42.33 | 46,100 | — | — |
| 2003-03-18 | $15.80 | $42.35 | 62,700 | — | — |
| 2003-03-17 | $16.10 | $43.16 | 59,500 | — | — |
| 2003-03-14 | $15.98 | $42.83 | 50,700 | — | — |
| 2003-03-13 | $15.90 | $42.62 | 41,200 | — | — |
| 2003-03-12 | $15.51 | $41.57 | 37,000 | — | — |
| 2003-03-11 | $15.43 | $41.36 | 29,400 | — | — |
| 2003-03-10 | $15.42 | $41.33 | 40,400 | — | — |
| 2003-03-07 | $15.32 | $41.07 | 46,000 | — | — |
| 2003-03-06 | $15.49 | $41.52 | 42,800 | — | — |
| 2003-03-05 | $15.22 | $40.80 | 49,700 | — | — |
| 2003-03-04 | $15.29 | $40.98 | 50,500 | — | — |
| 2003-03-03 | $15.61 | $41.84 | 84,900 | — | — |
| 2003-02-28 | $15.75 | $42.22 | 53,400 | — | — |
| 2003-02-27 | $15.55 | $41.68 | 59,900 | — | — |
| 2003-02-26 | $15.47 | $41.47 | 56,200 | — | — |
| 2003-02-25 | $15.32 | $41.07 | 61,200 | — | — |
| 2003-02-24 | $14.55 | $39.00 | 29,700 | — | — |
| 2003-02-21 | $14.45 | $38.73 | 30,200 | — | — |
| 2003-02-20 | $14.19 | $38.04 | 12,100 | — | — |
| 2003-02-19 | $13.98 | $37.47 | 35,600 | — | — |
| 2003-02-18 | $14.04 | $37.63 | 67,400 | — | — |
| 2003-02-14 | $14.07 | $37.71 | 29,100 | — | — |
| 2003-02-13 | $14.10 | $37.80 | 115,300 | — | — |
| 2003-02-12 | $14.16 | $37.96 | 36,400 | — | — |
| 2003-02-11 | $14.00 | $37.53 | 33,300 | — | — |
| 2003-02-10 | $14.26 | $38.22 | 47,700 | — | — |
| 2003-02-07 | $14.11 | $37.82 | 33,200 | — | — |
| 2003-02-06 | $14.37 | $38.52 | 37,700 | — | — |
| 2003-02-05 | $14.63 | $39.22 | 54,700 | — | — |
| 2003-02-04 | $14.65 | $39.27 | 27,000 | — | — |
| 2003-02-03 | $14.70 | $39.40 | 40,400 | — | — |
| 2003-01-31 | $14.68 | $39.35 | 19,000 | — | — |
| 2003-01-30 | $14.50 | $38.87 | 42,900 | — | — |
| 2003-01-29 | $14.44 | $38.71 | 62,800 | — | — |
| 2003-01-28 | $14.53 | $38.95 | 90,400 | — | — |
| 2003-01-27 | $14.23 | $38.14 | 120,100 | — | — |
| 2003-01-24 | $14.95 | $40.07 | 79,700 | — | — |
| 2003-01-23 | $15.58 | $41.76 | 28,000 | — | — |
| 2003-01-22 | $15.28 | $40.96 | 22,900 | — | — |
| 2003-01-21 | $15.50 | $41.55 | 24,100 | — | — |
| 2003-01-17 | $15.40 | $41.28 | 25,000 | — | — |
| 2003-01-16 | $15.18 | $40.69 | 52,600 | — | — |
| 2003-01-15 | $15.42 | $41.33 | 25,700 | — | — |
| 2003-01-14 | $15.70 | $42.08 | 46,200 | — | — |
| 2003-01-13 | $15.41 | $41.31 | 23,200 | — | — |
| 2003-01-10 | $15.55 | $41.68 | 73,200 | — | — |
| 2003-01-09 | $15.93 | $42.70 | 33,800 | — | — |
| 2003-01-08 | $15.90 | $42.62 | 22,800 | — | — |
| 2003-01-07 | $15.92 | $42.67 | 31,000 | — | — |
| 2003-01-06 | $16.35 | $43.83 | 28,100 | — | — |
| 2003-01-03 | $16.08 | $43.10 | 49,300 | — | — |
| 2003-01-02 | $16.26 | $43.58 | 33,300 | — | — |