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
- 2001-10-05 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 | $32.68 | $32.68 | 7,811 | — | — |
| 2003-12-30 | $32.68 | $32.68 | 4,600 | — | — |
| 2003-12-29 | $32.49 | $32.49 | 6,179 | — | — |
| 2003-12-26 | $31.25 | $31.25 | 3,537 | — | — |
| 2003-12-24 | $30.97 | $30.97 | 4,274 | — | — |
| 2003-12-23 | $29.74 | $29.74 | 4,379 | — | — |
| 2003-12-22 | $29.64 | $29.64 | 5,726 | — | — |
| 2003-12-19 | $29.92 | $29.92 | 13,463 | — | — |
| 2003-12-18 | $28.31 | $28.31 | 20,937 | — | — |
| 2003-12-17 | $28.41 | $28.41 | 16,705 | — | — |
| 2003-12-16 | $29.17 | $29.17 | 8,453 | — | — |
| 2003-12-15 | $30.78 | $30.78 | 5,937 | — | — |
| 2003-12-12 | $32.21 | $32.21 | 3,021 | — | — |
| 2003-12-11 | $31.83 | $31.83 | 4,684 | — | — |
| 2003-12-10 | $32.58 | $32.58 | 17,305 | — | — |
| 2003-12-09 | $31.54 | $31.54 | 11,337 | — | — |
| 2003-12-08 | $32.58 | $32.58 | 9,074 | — | — |
| 2003-12-05 | $33.72 | $33.72 | 6,042 | — | — |
| 2003-12-04 | $34.96 | $34.96 | 9,547 | — | — |
| 2003-12-03 | $35.72 | $35.72 | 6,053 | — | — |
| 2003-12-02 | $35.63 | $35.63 | 7,968 | — | — |
| 2003-12-01 | $36.58 | $36.58 | 12,011 | — | — |
| 2003-11-28 | $36.67 | $36.67 | 5,926 | — | — |
| 2003-11-26 | $39.04 | $39.04 | 21,263 | — | — |
| 2003-11-25 | $34.67 | $34.67 | 24,547 | — | — |
| 2003-11-24 | $34.11 | $34.11 | 22,179 | — | — |
| 2003-11-21 | $37.33 | $37.33 | 12,884 | — | — |
| 2003-11-20 | $38.00 | $38.00 | 7,832 | — | — |
| 2003-11-19 | $38.10 | $38.10 | 13,200 | — | — |
| 2003-11-18 | $39.14 | $39.14 | 15,905 | — | — |
| 2003-11-17 | $38.47 | $38.47 | 19,737 | — | — |
| 2003-11-14 | $41.42 | $41.42 | 7,621 | — | — |
| 2003-11-13 | $41.42 | $41.42 | 4,547 | — | — |
| 2003-11-12 | $41.13 | $41.13 | 5,747 | — | — |
| 2003-11-11 | $41.23 | $41.23 | 23,347 | — | — |
| 2003-11-10 | $42.65 | $42.65 | 17,547 | — | — |
| 2003-11-07 | $41.04 | $41.04 | 12,653 | — | — |
| 2003-11-06 | $41.80 | $41.80 | 16,200 | — | — |
| 2003-11-05 | $43.32 | $43.32 | 17,105 | — | — |
| 2003-11-04 | $43.42 | $43.42 | 19,453 | — | — |
| 2003-11-03 | $41.04 | $41.04 | 10,674 | — | — |
| 2003-10-31 | $41.71 | $41.71 | 11,211 | — | — |
| 2003-10-30 | $40.95 | $40.95 | 19,263 | — | — |
| 2003-10-29 | $42.37 | $42.37 | 59,432 | — | — |
| 2003-10-28 | $39.62 | $39.62 | 9,811 | — | — |
| 2003-10-27 | $39.62 | $39.62 | 21,211 | — | — |
| 2003-10-24 | $39.04 | $39.04 | 16,147 | — | — |
| 2003-10-23 | $37.72 | $37.72 | 29,253 | — | — |
| 2003-10-22 | $38.95 | $38.95 | 81,442 | — | — |
| 2003-10-21 | $43.70 | $43.70 | 92,179 | — | — |
| 2003-10-20 | $36.20 | $36.20 | 11,600 | — | — |
| 2003-10-17 | $35.91 | $35.91 | 9,347 | — | — |
| 2003-10-16 | $36.20 | $36.20 | 30,368 | — | — |
| 2003-10-15 | $35.44 | $35.44 | 10,842 | — | — |
| 2003-10-14 | $35.24 | $35.24 | 6,547 | — | — |
| 2003-10-13 | $35.53 | $35.53 | 4,863 | — | — |
| 2003-10-10 | $34.39 | $34.39 | 5,232 | — | — |
| 2003-10-09 | $33.72 | $33.72 | 6,389 | — | — |
| 2003-10-08 | $34.58 | $34.58 | 8,032 | — | — |
| 2003-10-07 | $35.15 | $35.15 | 11,389 | — | — |
| 2003-10-06 | $35.24 | $35.24 | 11,179 | — | — |
| 2003-10-03 | $33.72 | $33.72 | 11,547 | — | — |
| 2003-10-02 | $32.78 | $32.78 | 3,158 | — | — |
| 2003-10-01 | $32.21 | $32.21 | 6,253 | — | — |
| 2003-09-30 | $31.07 | $31.07 | 11,116 | — | — |
| 2003-09-29 | $31.83 | $31.83 | 10,021 | — | — |
| 2003-09-26 | $33.06 | $33.06 | 16,389 | — | — |
| 2003-09-25 | $32.30 | $32.30 | 42,758 | — | — |
| 2003-09-24 | $35.34 | $35.34 | 47,453 | — | — |
| 2003-09-23 | $38.19 | $38.19 | 49,537 | — | — |
| 2003-09-22 | $39.04 | $39.04 | 50,926 | — | — |
| 2003-09-19 | $37.05 | $37.05 | 35,558 | — | — |
| 2003-09-18 | $33.35 | $33.35 | 12,526 | — | — |
| 2003-09-17 | $30.88 | $30.88 | 21,421 | — | — |
| 2003-09-16 | $30.68 | $30.68 | 44,484 | — | — |
| 2003-09-15 | $31.83 | $31.83 | 93,916 | — | — |
| 2003-09-12 | $28.98 | $28.98 | 44,842 | — | — |
| 2003-09-11 | $26.22 | $26.22 | 9,811 | — | — |
| 2003-09-10 | $24.99 | $24.99 | 11,284 | — | — |
| 2003-09-09 | $24.23 | $24.23 | 4,453 | — | — |
| 2003-09-08 | $24.61 | $24.61 | 11,253 | — | — |
| 2003-09-05 | $25.37 | $25.36 | 1,095 | — | — |
| 2003-09-04 | $25.27 | $25.27 | 2,474 | — | — |
| 2003-09-03 | $25.56 | $25.56 | 3,642 | — | — |
| 2003-09-02 | $25.65 | $25.65 | 4,684 | — | — |
| 2003-08-29 | $25.46 | $25.46 | 5,874 | — | — |
| 2003-08-28 | $25.08 | $25.08 | 5,968 | — | — |
| 2003-08-27 | $23.75 | $23.75 | 7,253 | — | — |
| 2003-08-26 | $25.08 | $25.08 | 14,337 | — | — |
| 2003-08-25 | $24.23 | $24.23 | 8,958 | — | — |
| 2003-08-22 | $23.08 | $23.08 | 1,084 | — | — |
| 2003-08-21 | $22.61 | $22.61 | 2,326 | — | — |
| 2003-08-20 | $22.80 | $22.80 | 2,537 | — | — |
| 2003-08-19 | $22.80 | $22.80 | 905 | — | — |
| 2003-08-18 | $23.08 | $23.08 | 4,495 | — | — |
| 2003-08-15 | $21.85 | $21.85 | 2,737 | — | — |
| 2003-08-14 | $21.57 | $21.57 | 2,905 | — | — |
| 2003-08-13 | $21.57 | $21.57 | 1,368 | — | — |
| 2003-08-12 | $21.18 | $21.18 | 1,063 | — | — |
| 2003-08-11 | $21.66 | $21.66 | 2,495 | — | — |
| 2003-08-08 | $22.23 | $22.23 | 1,516 | — | — |
| 2003-08-07 | $21.47 | $21.47 | 2,368 | — | — |
| 2003-08-06 | $22.23 | $22.23 | 4,168 | — | — |
| 2003-08-05 | $21.95 | $21.95 | 3,042 | — | — |
| 2003-08-04 | $22.80 | $22.80 | 3,305 | — | — |
| 2003-08-01 | $22.23 | $22.23 | 12,716 | — | — |
| 2003-07-31 | $21.38 | $21.38 | 1,684 | — | — |
| 2003-07-30 | $21.18 | $21.18 | 4,600 | — | — |
| 2003-07-29 | $21.00 | $21.00 | 2,084 | — | — |
| 2003-07-28 | $21.28 | $21.28 | 3,326 | — | — |
| 2003-07-25 | $20.81 | $20.81 | 5,884 | — | — |
| 2003-07-24 | $20.14 | $20.14 | 3,168 | — | — |
| 2003-07-23 | $21.38 | $21.38 | 3,147 | — | — |
| 2003-07-22 | $20.52 | $20.52 | 7,579 | — | — |
| 2003-07-21 | $19.00 | $19.00 | 13,147 | — | — |
| 2003-07-18 | $20.24 | $20.24 | 3,674 | — | — |
| 2003-07-17 | $20.33 | $20.33 | 7,547 | — | — |
| 2003-07-16 | $21.47 | $21.47 | 7,463 | — | — |
| 2003-07-15 | $22.14 | $22.14 | 8,663 | — | — |
| 2003-07-14 | $22.51 | $22.51 | 4,453 | — | — |
| 2003-07-11 | $22.71 | $22.71 | 2,926 | — | — |
| 2003-07-10 | $22.23 | $22.23 | 5,653 | — | — |
| 2003-07-09 | $23.28 | $23.28 | 8,811 | — | — |
| 2003-07-08 | $23.84 | $23.84 | 4,126 | — | — |
| 2003-07-07 | $24.42 | $24.42 | 8,137 | — | — |
| 2003-07-03 | $24.89 | $24.89 | 1,411 | — | — |
| 2003-07-02 | $25.08 | $25.08 | 3,516 | — | — |
| 2003-07-01 | $25.46 | $25.46 | 7,653 | — | — |
| 2003-06-30 | $25.08 | $25.08 | 7,011 | — | — |
| 2003-06-27 | $23.75 | $23.75 | 5,895 | — | — |
| 2003-06-26 | $23.37 | $23.37 | 5,674 | — | — |
| 2003-06-25 | $23.94 | $23.94 | 8,663 | — | — |
| 2003-06-24 | $25.46 | $25.46 | 10,737 | — | — |
| 2003-06-23 | $24.61 | $24.61 | 12,284 | — | — |
| 2003-06-20 | $25.37 | $25.36 | 14,874 | — | — |
| 2003-06-19 | $23.56 | $23.56 | 6,895 | — | — |
| 2003-06-18 | $23.84 | $23.84 | 10,811 | — | — |
| 2003-06-17 | $23.56 | $23.56 | 11,547 | — | — |
| 2003-06-16 | $22.23 | $22.23 | 11,400 | — | — |
| 2003-06-13 | $22.51 | $22.51 | 9,968 | — | — |
| 2003-06-12 | $23.66 | $23.66 | 17,600 | — | — |
| 2003-06-11 | $24.32 | $24.32 | 14,916 | — | — |
| 2003-06-10 | $24.70 | $24.70 | 66,105 | — | — |
| 2003-06-09 | $24.23 | $24.23 | 51,126 | — | — |
| 2003-06-06 | $20.14 | $20.14 | 45,989 | — | — |
| 2003-06-05 | $23.47 | $23.47 | 24,537 | — | — |
| 2003-06-04 | $24.70 | $24.70 | 16,537 | — | — |
| 2003-06-03 | $26.70 | $26.70 | 7,305 | — | — |
| 2003-06-02 | $26.13 | $26.12 | 19,221 | — | — |
| 2003-05-30 | $26.22 | $26.22 | 10,137 | — | — |
| 2003-05-29 | $25.46 | $25.46 | 24,632 | — | — |
| 2003-05-28 | $27.93 | $27.93 | 44,926 | — | — |
| 2003-05-27 | $30.78 | $30.78 | 72,453 | — | — |
| 2003-05-23 | $24.23 | $24.23 | 26,158 | — | — |
| 2003-05-22 | $19.95 | $19.95 | 5,232 | — | — |
| 2003-05-21 | $19.95 | $19.95 | 18,200 | — | — |
| 2003-05-20 | $18.53 | $18.53 | 12,116 | — | — |
| 2003-05-19 | $20.33 | $20.33 | 18,168 | — | — |
| 2003-05-16 | $16.72 | $16.72 | 6,621 | — | — |
| 2003-05-15 | $17.58 | $17.58 | 6,853 | — | — |
| 2003-05-14 | $17.48 | $17.48 | 7,495 | — | — |
| 2003-05-13 | $17.86 | $17.86 | 6,379 | — | — |
| 2003-05-12 | $18.05 | $18.05 | 12,326 | — | — |
| 2003-05-09 | $16.34 | $16.34 | 8,558 | — | — |
| 2003-05-08 | $15.87 | $15.87 | 6,905 | — | — |
| 2003-05-07 | $15.96 | $15.96 | 25,421 | — | — |
| 2003-05-06 | $17.10 | $17.10 | 41,232 | — | — |
| 2003-05-05 | $16.91 | $16.91 | 50,926 | — | — |
| 2003-05-02 | $13.30 | $13.30 | 14,400 | — | — |
| 2003-05-01 | $13.30 | $13.30 | 28,442 | — | — |
| 2003-04-30 | $15.11 | $15.11 | 75,937 | — | — |
| 2003-04-29 | $9.79 | $9.79 | 737 | — | — |
| 2003-04-28 | $9.50 | $9.50 | 284 | — | — |
| 2003-04-25 | $9.98 | $9.98 | 442 | — | — |
| 2003-04-24 | $9.88 | $9.88 | 1,189 | — | — |
| 2003-04-23 | $10.26 | $10.26 | 232 | — | — |
| 2003-04-22 | $10.26 | $10.26 | 768 | — | — |
| 2003-04-21 | $10.36 | $10.36 | 126 | — | — |
| 2003-04-17 | $10.36 | $10.36 | 74 | — | — |
| 2003-04-16 | $10.07 | $10.07 | 284 | — | — |
| 2003-04-15 | $10.45 | $10.45 | 263 | — | — |
| 2003-04-14 | $10.83 | $10.83 | 1,442 | — | — |
| 2003-04-11 | $10.07 | $10.07 | 526 | — | — |
| 2003-04-10 | $10.45 | $10.45 | 337 | — | — |
| 2003-04-09 | $11.02 | $11.02 | 211 | — | — |
| 2003-04-08 | $10.55 | $10.55 | 453 | — | — |
| 2003-04-07 | $10.26 | $10.26 | 1,842 | — | — |
| 2003-04-04 | $10.45 | $10.45 | 674 | — | — |
| 2003-04-03 | $10.36 | $10.36 | 1,411 | — | — |
| 2003-04-02 | $10.64 | $10.64 | 53 | — | — |
| 2003-04-01 | $10.83 | $10.83 | 358 | — | — |
| 2003-03-31 | $10.93 | $10.93 | 1,453 | — | — |
| 2003-03-28 | $10.64 | $10.64 | 63 | — | — |
| 2003-03-27 | $10.36 | $10.36 | 84 | — | — |
| 2003-03-26 | $10.36 | $10.36 | 389 | — | — |
| 2003-03-25 | $10.45 | $10.45 | 1,326 | — | — |
| 2003-03-24 | $10.45 | $10.45 | 84 | — | — |
| 2003-03-21 | $10.45 | $10.45 | 263 | — | — |
| 2003-03-20 | $10.36 | $10.36 | 1,379 | — | — |
| 2003-03-19 | $9.98 | $9.98 | 1,895 | — | — |
| 2003-03-18 | $9.50 | $9.50 | 137 | — | — |
| 2003-03-17 | $10.07 | $10.07 | 947 | — | — |
| 2003-03-14 | $10.36 | $10.36 | 200 | — | — |
| 2003-03-13 | $9.98 | $9.98 | 621 | — | — |
| 2003-03-12 | $10.36 | $10.36 | 1,200 | — | — |
| 2003-03-11 | $10.07 | $10.07 | 179 | — | — |
| 2003-03-10 | $9.98 | $9.98 | 242 | — | — |
| 2003-03-07 | $10.07 | $10.07 | 684 | — | — |
| 2003-03-06 | $10.26 | $10.26 | 411 | — | — |
| 2003-03-05 | $11.02 | $11.02 | 2,137 | — | — |
| 2003-03-04 | $10.36 | $10.36 | 758 | — | — |
| 2003-03-03 | $10.83 | $10.83 | 1,568 | — | — |
| 2003-02-28 | $11.12 | $11.12 | 253 | — | — |
| 2003-02-27 | $11.12 | $11.12 | 853 | — | — |
| 2003-02-26 | $11.97 | $11.97 | 1,495 | — | — |
| 2003-02-25 | $10.83 | $10.83 | 211 | — | — |
| 2003-02-24 | $10.93 | $10.93 | 274 | — | — |
| 2003-02-21 | $10.45 | $10.45 | 1,621 | — | — |
| 2003-02-20 | $10.36 | $10.36 | 463 | — | — |
| 2003-02-19 | $10.55 | $10.55 | 1,232 | — | — |
| 2003-02-18 | $10.74 | $10.74 | 1,495 | — | — |
| 2003-02-14 | $10.93 | $10.93 | 2,358 | — | — |
| 2003-02-13 | $10.45 | $10.45 | 3,495 | — | — |
| 2003-02-12 | $10.45 | $10.45 | 1,747 | — | — |
| 2003-02-11 | $10.36 | $10.36 | 832 | — | — |
| 2003-02-10 | $10.36 | $10.36 | 653 | — | — |
| 2003-02-07 | $10.64 | $10.64 | 1,568 | — | — |
| 2003-02-06 | $11.12 | $11.12 | 2,579 | — | — |
| 2003-02-05 | $9.88 | $9.88 | 1,789 | — | — |
| 2003-02-04 | $10.93 | $10.93 | 958 | — | — |
| 2003-02-03 | $11.40 | $11.40 | 0 | — | — |
| 2003-01-31 | $11.40 | $11.40 | 1,747 | — | — |
| 2003-01-30 | $11.50 | $11.50 | 1,821 | — | — |
| 2003-01-29 | $11.69 | $11.69 | 3,768 | — | — |
| 2003-01-28 | $11.78 | $11.78 | 2,189 | — | — |
| 2003-01-27 | $11.97 | $11.97 | 2,453 | — | — |
| 2003-01-24 | $11.88 | $11.88 | 1,484 | — | — |
| 2003-01-23 | $12.07 | $12.06 | 4,568 | — | — |
| 2003-01-22 | $11.97 | $11.97 | 547 | — | — |
| 2003-01-21 | $12.64 | $12.64 | 3,295 | — | — |
| 2003-01-17 | $12.64 | $12.64 | 4,263 | — | — |
| 2003-01-16 | $12.45 | $12.44 | 305 | — | — |
| 2003-01-15 | $12.07 | $12.06 | 821 | — | — |
| 2003-01-14 | $12.92 | $12.92 | 1,811 | — | — |
| 2003-01-13 | $13.30 | $13.30 | 3,926 | — | — |
| 2003-01-10 | $13.30 | $13.30 | 2,232 | — | — |
| 2003-01-09 | $13.30 | $13.30 | 2,337 | — | — |
| 2003-01-08 | $13.68 | $13.68 | 1,747 | — | — |
| 2003-01-07 | $13.02 | $13.02 | 6,295 | — | — |
| 2003-01-06 | $14.63 | $14.63 | 40,221 | — | — |
| 2003-01-03 | $11.31 | $11.31 | 116 | — | — |
| 2003-01-02 | $10.93 | $10.93 | 200 | — | — |