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
- 1996-07-03 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 | $27.15 | $33.87 | 17,600 | — | — |
| 2003-12-30 | $27.82 | $34.71 | 7,100 | — | — |
| 2003-12-29 | $27.87 | $34.77 | 8,400 | — | — |
| 2003-12-26 | $27.33 | $34.10 | 2,700 | — | — |
| 2003-12-24 | $27.29 | $34.05 | 1,900 | — | — |
| 2003-12-23 | $27.07 | $33.77 | 14,600 | — | — |
| 2003-12-22 | $27.32 | $34.09 | 16,500 | — | — |
| 2003-12-19 | $27.00 | $33.69 | 34,300 | — | — |
| 2003-12-18 | $27.34 | $34.11 | 19,500 | — | — |
| 2003-12-17 | $27.60 | $34.44 | 5,600 | — | — |
| 2003-12-16 | $27.69 | $34.55 | 36,200 | — | — |
| 2003-12-15 | $27.51 | $34.32 | 7,000 | — | — |
| 2003-12-12 | $27.76 | $34.64 | 6,100 | — | — |
| 2003-12-11 | $27.90 | $34.81 | 26,100 | — | — |
| 2003-12-10 | $27.47 | $34.27 | 29,900 | — | — |
| 2003-12-09 | $27.28 | $34.04 | 5,400 | — | — |
| 2003-12-08 | $27.99 | $34.92 | 4,800 | — | — |
| 2003-12-05 | $27.36 | $34.14 | 7,800 | — | — |
| 2003-12-04 | $27.82 | $34.71 | 10,000 | — | — |
| 2003-12-03 | $27.65 | $34.50 | 34,500 | — | — |
| 2003-12-02 | $27.37 | $34.15 | 15,600 | — | — |
| 2003-12-01 | $27.39 | $34.17 | 30,000 | — | — |
| 2003-11-28 | $26.37 | $32.90 | 7,500 | — | — |
| 2003-11-26 | $26.54 | $33.11 | 10,000 | — | — |
| 2003-11-25 | $26.63 | $33.23 | 15,300 | — | — |
| 2003-11-24 | $26.65 | $33.25 | 12,100 | — | — |
| 2003-11-21 | $26.20 | $32.69 | 15,500 | — | — |
| 2003-11-20 | $26.20 | $32.69 | 6,300 | — | — |
| 2003-11-19 | $26.07 | $32.53 | 6,900 | — | — |
| 2003-11-18 | $26.05 | $32.50 | 6,100 | — | — |
| 2003-11-17 | $26.16 | $32.64 | 7,800 | — | — |
| 2003-11-14 | $26.63 | $33.23 | 22,200 | — | — |
| 2003-11-13 | $26.25 | $32.75 | 5,500 | — | — |
| 2003-11-12 | $26.48 | $33.04 | 5,500 | — | — |
| 2003-11-11 | $26.01 | $32.45 | 13,400 | — | — |
| 2003-11-10 | $25.89 | $32.30 | 13,900 | — | — |
| 2003-11-07 | $26.08 | $32.54 | 21,000 | — | — |
| 2003-11-06 | $26.02 | $32.46 | 3,200 | — | — |
| 2003-11-05 | $26.13 | $32.60 | 18,500 | — | — |
| 2003-11-04 | $26.09 | $32.55 | 17,600 | — | — |
| 2003-11-03 | $26.15 | $32.63 | 23,700 | — | — |
| 2003-10-31 | $26.14 | $32.61 | 17,700 | — | — |
| 2003-10-30 | $25.85 | $32.25 | 13,600 | — | — |
| 2003-10-29 | $26.05 | $32.50 | 41,000 | — | — |
| 2003-10-28 | $25.93 | $32.10 | 27,400 | — | — |
| 2003-10-27 | $25.53 | $31.61 | 7,200 | — | — |
| 2003-10-24 | $25.45 | $31.51 | 12,500 | — | — |
| 2003-10-23 | $25.31 | $31.33 | 8,400 | — | — |
| 2003-10-22 | $25.06 | $31.03 | 15,400 | — | — |
| 2003-10-21 | $25.25 | $31.26 | 4,500 | — | — |
| 2003-10-20 | $25.46 | $31.52 | 7,400 | — | — |
| 2003-10-17 | $25.31 | $31.33 | 5,900 | — | — |
| 2003-10-16 | $26.04 | $32.24 | 3,400 | — | — |
| 2003-10-15 | $25.88 | $32.04 | 9,100 | — | — |
| 2003-10-14 | $25.90 | $32.07 | 29,300 | — | — |
| 2003-10-13 | $25.75 | $31.88 | 10,100 | — | — |
| 2003-10-10 | $25.71 | $31.83 | 13,300 | — | — |
| 2003-10-09 | $26.00 | $32.19 | 25,600 | — | — |
| 2003-10-08 | $25.27 | $31.29 | 9,500 | — | — |
| 2003-10-07 | $25.46 | $31.52 | 7,800 | — | — |
| 2003-10-06 | $25.40 | $31.45 | 12,200 | — | — |
| 2003-10-03 | $25.65 | $31.76 | 12,300 | — | — |
| 2003-10-02 | $25.53 | $31.61 | 11,500 | — | — |
| 2003-10-01 | $25.44 | $31.50 | 13,200 | — | — |
| 2003-09-30 | $25.01 | $30.96 | 51,000 | — | — |
| 2003-09-29 | $25.40 | $31.45 | 32,100 | — | — |
| 2003-09-26 | $25.49 | $31.56 | 26,600 | — | — |
| 2003-09-25 | $26.05 | $32.25 | 10,000 | — | — |
| 2003-09-24 | $26.11 | $32.33 | 24,500 | — | — |
| 2003-09-23 | $26.09 | $32.30 | 50,000 | — | — |
| 2003-09-22 | $25.53 | $31.61 | 12,300 | — | — |
| 2003-09-19 | $25.60 | $31.69 | 5,400 | — | — |
| 2003-09-18 | $25.65 | $31.76 | 12,300 | — | — |
| 2003-09-17 | $25.50 | $31.57 | 6,100 | — | — |
| 2003-09-16 | $25.46 | $31.52 | 30,300 | — | — |
| 2003-09-15 | $25.42 | $31.47 | 26,900 | — | — |
| 2003-09-12 | $25.68 | $31.79 | 32,500 | — | — |
| 2003-09-11 | $25.62 | $31.72 | 161,800 | — | — |
| 2003-09-10 | $25.60 | $31.69 | 35,500 | — | — |
| 2003-09-09 | $25.74 | $31.87 | 28,600 | — | — |
| 2003-09-08 | $26.31 | $32.57 | 83,600 | — | — |
| 2003-09-05 | $26.40 | $32.68 | 34,000 | — | — |
| 2003-09-04 | $26.27 | $32.52 | 7,400 | — | — |
| 2003-09-03 | $26.63 | $32.97 | 14,400 | — | — |
| 2003-09-02 | $25.84 | $31.99 | 7,300 | — | — |
| 2003-08-29 | $25.85 | $32.00 | 4,500 | — | — |
| 2003-08-28 | $25.74 | $31.87 | 24,100 | — | — |
| 2003-08-27 | $26.00 | $32.19 | 5,300 | — | — |
| 2003-08-26 | $25.55 | $31.63 | 8,200 | — | — |
| 2003-08-25 | $25.81 | $31.95 | 3,700 | — | — |
| 2003-08-22 | $25.65 | $31.76 | 30,100 | — | — |
| 2003-08-21 | $25.99 | $32.18 | 25,300 | — | — |
| 2003-08-20 | $25.75 | $31.88 | 6,100 | — | — |
| 2003-08-19 | $25.84 | $31.99 | 29,000 | — | — |
| 2003-08-18 | $25.76 | $31.89 | 10,800 | — | — |
| 2003-08-15 | $25.51 | $31.58 | 23,800 | — | — |
| 2003-08-14 | $25.97 | $32.15 | 34,000 | — | — |
| 2003-08-13 | $25.10 | $31.07 | 9,900 | — | — |
| 2003-08-12 | $25.14 | $31.12 | 22,600 | — | — |
| 2003-08-11 | $25.15 | $31.14 | 74,500 | — | — |
| 2003-08-08 | $25.03 | $30.99 | 44,800 | — | — |
| 2003-08-07 | $25.05 | $31.01 | 21,500 | — | — |
| 2003-08-06 | $25.01 | $30.96 | 51,400 | — | — |
| 2003-08-05 | $24.90 | $30.83 | 35,400 | — | — |
| 2003-08-04 | $24.84 | $30.75 | 54,300 | — | — |
| 2003-08-01 | $24.82 | $30.73 | 37,600 | — | — |
| 2003-07-31 | $24.85 | $30.77 | 38,200 | — | — |
| 2003-07-30 | $24.86 | $30.78 | 17,600 | — | — |
| 2003-07-29 | $24.70 | $30.33 | 49,800 | — | — |
| 2003-07-28 | $24.83 | $30.49 | 36,600 | — | — |
| 2003-07-25 | $24.84 | $30.50 | 20,600 | — | — |
| 2003-07-24 | $24.75 | $30.39 | 19,900 | — | — |
| 2003-07-23 | $24.93 | $30.61 | 29,500 | — | — |
| 2003-07-22 | $25.38 | $31.17 | 12,500 | — | — |
| 2003-07-21 | $24.68 | $30.31 | 26,800 | — | — |
| 2003-07-18 | $25.08 | $30.80 | 14,800 | — | — |
| 2003-07-17 | $25.30 | $31.07 | 17,600 | — | — |
| 2003-07-16 | $25.61 | $31.45 | 27,500 | — | — |
| 2003-07-15 | $26.04 | $31.98 | 36,000 | — | — |
| 2003-07-14 | $25.78 | $31.66 | 20,900 | — | — |
| 2003-07-11 | $25.19 | $30.93 | 12,900 | — | — |
| 2003-07-10 | $25.02 | $30.73 | 36,300 | — | — |
| 2003-07-09 | $25.52 | $31.34 | 30,300 | — | — |
| 2003-07-08 | $25.25 | $31.01 | 85,800 | — | — |
| 2003-07-07 | $25.19 | $30.93 | 51,000 | — | — |
| 2003-07-03 | $24.94 | $30.63 | 14,900 | — | — |
| 2003-07-02 | $25.22 | $30.97 | 68,500 | — | — |
| 2003-07-01 | $24.86 | $30.53 | 52,000 | — | — |
| 2003-06-30 | $25.10 | $30.82 | 246,600 | — | — |
| 2003-06-27 | $24.12 | $29.62 | 108,800 | — | — |
| 2003-06-26 | $23.57 | $28.94 | 122,600 | — | — |
| 2003-06-25 | $23.57 | $28.94 | 48,100 | — | — |
| 2003-06-24 | $23.15 | $28.43 | 24,200 | — | — |
| 2003-06-23 | $23.22 | $28.51 | 54,400 | — | — |
| 2003-06-20 | $23.18 | $28.47 | 23,600 | — | — |
| 2003-06-19 | $23.17 | $28.45 | 42,400 | — | — |
| 2003-06-18 | $23.26 | $28.56 | 78,100 | — | — |
| 2003-06-17 | $23.14 | $28.42 | 16,900 | — | — |
| 2003-06-16 | $23.35 | $28.67 | 81,900 | — | — |
| 2003-06-13 | $23.49 | $28.85 | 11,600 | — | — |
| 2003-06-12 | $23.86 | $29.30 | 13,200 | — | — |
| 2003-06-11 | $23.90 | $29.35 | 26,400 | — | — |
| 2003-06-10 | $23.80 | $29.23 | 31,800 | — | — |
| 2003-06-09 | $23.82 | $29.25 | 27,300 | — | — |
| 2003-06-06 | $24.00 | $29.47 | 57,000 | — | — |
| 2003-06-05 | $24.25 | $29.78 | 28,700 | — | — |
| 2003-06-04 | $24.15 | $29.66 | 45,000 | — | — |
| 2003-06-03 | $24.24 | $29.77 | 60,700 | — | — |
| 2003-06-02 | $23.37 | $28.70 | 13,200 | — | — |
| 2003-05-30 | $23.51 | $28.87 | 36,400 | — | — |
| 2003-05-29 | $23.38 | $28.71 | 17,000 | — | — |
| 2003-05-28 | $23.15 | $28.43 | 16,000 | — | — |
| 2003-05-27 | $22.63 | $27.79 | 24,100 | — | — |
| 2003-05-23 | $22.52 | $27.65 | 7,400 | — | — |
| 2003-05-22 | $22.50 | $27.63 | 46,600 | — | — |
| 2003-05-21 | $22.80 | $28.00 | 33,900 | — | — |
| 2003-05-20 | $22.70 | $27.88 | 164,200 | — | — |
| 2003-05-19 | $22.76 | $27.95 | 105,400 | — | — |
| 2003-05-16 | $22.79 | $27.99 | 116,500 | — | — |
| 2003-05-15 | $22.98 | $28.22 | 51,400 | — | — |
| 2003-05-14 | $22.78 | $27.97 | 61,900 | — | — |
| 2003-05-13 | $23.10 | $28.37 | 84,600 | — | — |
| 2003-05-12 | $22.73 | $27.91 | 121,300 | — | — |
| 2003-05-09 | $22.58 | $27.73 | 52,500 | — | — |
| 2003-05-08 | $22.37 | $27.47 | 80,000 | — | — |
| 2003-05-07 | $22.62 | $27.78 | 49,100 | — | — |
| 2003-05-06 | $22.70 | $27.88 | 34,000 | — | — |
| 2003-05-05 | $22.50 | $27.63 | 43,100 | — | — |
| 2003-05-02 | $22.43 | $27.54 | 24,100 | — | — |
| 2003-05-01 | $22.30 | $27.38 | 26,400 | — | — |
| 2003-04-30 | $22.29 | $27.37 | 76,500 | — | — |
| 2003-04-29 | $22.13 | $26.93 | 11,500 | — | — |
| 2003-04-28 | $22.25 | $27.08 | 21,100 | — | — |
| 2003-04-25 | $22.00 | $26.77 | 11,800 | — | — |
| 2003-04-24 | $22.38 | $27.23 | 86,400 | — | — |
| 2003-04-23 | $22.17 | $26.98 | 57,700 | — | — |
| 2003-04-22 | $22.18 | $26.99 | 79,700 | — | — |
| 2003-04-21 | $21.78 | $26.50 | 28,300 | — | — |
| 2003-04-17 | $21.78 | $26.50 | 40,600 | — | — |
| 2003-04-16 | $21.21 | $25.81 | 45,300 | — | — |
| 2003-04-15 | $21.58 | $26.26 | 24,000 | — | — |
| 2003-04-14 | $21.47 | $26.13 | 29,900 | — | — |
| 2003-04-11 | $21.21 | $25.81 | 17,100 | — | — |
| 2003-04-10 | $21.53 | $26.20 | 43,500 | — | — |
| 2003-04-09 | $21.93 | $26.69 | 66,700 | — | — |
| 2003-04-08 | $21.60 | $26.29 | 23,900 | — | — |
| 2003-04-07 | $21.38 | $26.02 | 87,600 | — | — |
| 2003-04-04 | $21.36 | $25.99 | 6,700 | — | — |
| 2003-04-03 | $21.38 | $26.02 | 24,700 | — | — |
| 2003-04-02 | $21.73 | $26.44 | 24,700 | — | — |
| 2003-04-01 | $21.39 | $26.03 | 42,500 | — | — |
| 2003-03-31 | $21.28 | $25.90 | 84,200 | — | — |
| 2003-03-28 | $21.49 | $26.15 | 41,200 | — | — |
| 2003-03-27 | $21.45 | $26.10 | 53,900 | — | — |
| 2003-03-26 | $21.15 | $25.74 | 86,700 | — | — |
| 2003-03-25 | $21.33 | $25.96 | 37,100 | — | — |
| 2003-03-24 | $21.26 | $25.87 | 19,300 | — | — |
| 2003-03-21 | $21.65 | $26.35 | 33,300 | — | — |
| 2003-03-20 | $21.20 | $25.80 | 37,700 | — | — |
| 2003-03-19 | $21.22 | $25.82 | 23,200 | — | — |
| 2003-03-18 | $21.11 | $25.69 | 16,300 | — | — |
| 2003-03-17 | $21.32 | $25.94 | 28,700 | — | — |
| 2003-03-14 | $21.14 | $25.73 | 4,900 | — | — |
| 2003-03-13 | $21.25 | $25.86 | 17,800 | — | — |
| 2003-03-12 | $20.91 | $25.45 | 110,800 | — | — |
| 2003-03-11 | $21.36 | $25.99 | 43,600 | — | — |
| 2003-03-10 | $21.32 | $25.94 | 71,500 | — | — |
| 2003-03-07 | $21.50 | $26.16 | 39,600 | — | — |
| 2003-03-06 | $21.83 | $26.57 | 92,500 | — | — |
| 2003-03-05 | $21.79 | $26.52 | 293,400 | — | — |
| 2003-03-04 | $21.14 | $25.73 | 156,100 | — | — |
| 2003-03-03 | $21.20 | $25.80 | 73,600 | — | — |
| 2003-02-28 | $20.97 | $25.52 | 71,800 | — | — |
| 2003-02-27 | $20.80 | $25.31 | 14,500 | — | — |
| 2003-02-26 | $20.59 | $25.06 | 6,000 | — | — |
| 2003-02-25 | $20.99 | $25.54 | 51,100 | — | — |
| 2003-02-24 | $20.48 | $24.92 | 67,300 | — | — |
| 2003-02-21 | $21.10 | $25.68 | 35,500 | — | — |
| 2003-02-20 | $20.99 | $25.54 | 70,200 | — | — |
| 2003-02-19 | $21.25 | $25.86 | 51,900 | — | — |
| 2003-02-18 | $21.67 | $26.37 | 15,100 | — | — |
| 2003-02-14 | $21.48 | $26.14 | 24,800 | — | — |
| 2003-02-13 | $21.30 | $25.92 | 26,100 | — | — |
| 2003-02-12 | $21.25 | $25.86 | 40,000 | — | — |
| 2003-02-11 | $21.92 | $26.67 | 98,000 | — | — |
| 2003-02-10 | $22.00 | $26.77 | 79,300 | — | — |
| 2003-02-07 | $22.16 | $26.97 | 46,400 | — | — |
| 2003-02-06 | $22.36 | $27.21 | 48,500 | — | — |
| 2003-02-05 | $22.25 | $27.08 | 77,000 | — | — |
| 2003-02-04 | $22.54 | $27.43 | 36,800 | — | — |
| 2003-02-03 | $22.62 | $27.53 | 28,000 | — | — |
| 2003-01-31 | $22.46 | $27.33 | 24,900 | — | — |
| 2003-01-30 | $22.34 | $27.19 | 14,600 | — | — |
| 2003-01-29 | $22.38 | $27.23 | 55,100 | — | — |
| 2003-01-28 | $22.75 | $27.47 | 17,800 | — | — |
| 2003-01-27 | $22.62 | $27.31 | 39,400 | — | — |
| 2003-01-24 | $22.47 | $27.13 | 34,300 | — | — |
| 2003-01-23 | $22.79 | $27.51 | 9,200 | — | — |
| 2003-01-22 | $22.32 | $26.95 | 12,600 | — | — |
| 2003-01-21 | $22.35 | $26.98 | 14,200 | — | — |
| 2003-01-17 | $22.30 | $26.92 | 32,600 | — | — |
| 2003-01-16 | $22.17 | $26.77 | 18,000 | — | — |
| 2003-01-15 | $22.20 | $26.80 | 72,600 | — | — |
| 2003-01-14 | $21.96 | $26.51 | 32,100 | — | — |
| 2003-01-13 | $22.00 | $26.56 | 16,200 | — | — |
| 2003-01-10 | $21.87 | $26.40 | 25,200 | — | — |
| 2003-01-09 | $22.79 | $27.51 | 60,900 | — | — |
| 2003-01-08 | $22.35 | $26.98 | 28,900 | — | — |
| 2003-01-07 | $21.98 | $26.54 | 11,900 | — | — |
| 2003-01-06 | $22.35 | $26.98 | 21,400 | — | — |
| 2003-01-03 | $21.80 | $26.32 | 16,600 | — | — |
| 2003-01-02 | $22.10 | $26.68 | 38,600 | — | — |