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
- 1996-08-15 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 | $28.12 | $28.12 | 87,525 | — | — |
| 2003-12-30 | $28.16 | $28.16 | 38,400 | — | — |
| 2003-12-29 | $28.32 | $28.32 | 38,350 | — | — |
| 2003-12-26 | $28.44 | $28.44 | 24,025 | — | — |
| 2003-12-24 | $28.60 | $28.60 | 19,825 | — | — |
| 2003-12-23 | $28.28 | $28.28 | 56,350 | — | — |
| 2003-12-22 | $27.88 | $27.88 | 174,850 | — | — |
| 2003-12-19 | $27.08 | $27.08 | 27,650 | — | — |
| 2003-12-18 | $27.00 | $27.00 | 25,425 | — | — |
| 2003-12-17 | $26.80 | $26.80 | 30,025 | — | — |
| 2003-12-16 | $26.56 | $26.56 | 60,750 | — | — |
| 2003-12-15 | $27.36 | $27.36 | 99,250 | — | — |
| 2003-12-12 | $27.12 | $27.12 | 36,775 | — | — |
| 2003-12-11 | $26.00 | $26.00 | 37,800 | — | — |
| 2003-12-10 | $25.52 | $25.52 | 28,875 | — | — |
| 2003-12-09 | $25.60 | $25.60 | 36,675 | — | — |
| 2003-12-08 | $25.52 | $25.52 | 73,375 | — | — |
| 2003-12-05 | $25.92 | $25.92 | 37,125 | — | — |
| 2003-12-04 | $26.20 | $26.20 | 36,400 | — | — |
| 2003-12-03 | $26.48 | $26.48 | 37,775 | — | — |
| 2003-12-02 | $27.00 | $27.00 | 73,375 | — | — |
| 2003-12-01 | $27.56 | $27.56 | 97,850 | — | — |
| 2003-11-28 | $28.20 | $28.20 | 102,100 | — | — |
| 2003-11-26 | $26.20 | $26.20 | 53,125 | — | — |
| 2003-11-25 | $25.96 | $25.96 | 77,350 | — | — |
| 2003-11-24 | $25.96 | $25.96 | 93,075 | — | — |
| 2003-11-21 | $24.00 | $24.00 | 64,750 | — | — |
| 2003-11-20 | $24.56 | $24.56 | 44,900 | — | — |
| 2003-11-19 | $24.52 | $24.52 | 28,525 | — | — |
| 2003-11-18 | $24.12 | $24.12 | 44,650 | — | — |
| 2003-11-17 | $24.16 | $24.16 | 54,150 | — | — |
| 2003-11-14 | $23.80 | $23.80 | 35,700 | — | — |
| 2003-11-13 | $24.84 | $24.84 | 53,925 | — | — |
| 2003-11-12 | $24.24 | $24.24 | 44,225 | — | — |
| 2003-11-11 | $23.40 | $23.40 | 53,900 | — | — |
| 2003-11-10 | $23.60 | $23.60 | 89,325 | — | — |
| 2003-11-07 | $23.36 | $23.36 | 63,375 | — | — |
| 2003-11-06 | $22.80 | $22.80 | 55,400 | — | — |
| 2003-11-05 | $23.00 | $23.00 | 76,525 | — | — |
| 2003-11-04 | $24.00 | $24.00 | 54,950 | — | — |
| 2003-11-03 | $24.00 | $24.00 | 78,650 | — | — |
| 2003-10-31 | $23.56 | $23.56 | 159,050 | — | — |
| 2003-10-30 | $24.32 | $24.32 | 63,800 | — | — |
| 2003-10-29 | $25.80 | $25.80 | 76,275 | — | — |
| 2003-10-28 | $25.80 | $25.80 | 274,500 | — | — |
| 2003-10-27 | $29.92 | $29.92 | 30,725 | — | — |
| 2003-10-24 | $29.96 | $29.96 | 26,550 | — | — |
| 2003-10-23 | $29.56 | $29.56 | 30,950 | — | — |
| 2003-10-22 | $30.04 | $30.04 | 31,700 | — | — |
| 2003-10-21 | $30.60 | $30.60 | 12,950 | — | — |
| 2003-10-20 | $30.60 | $30.60 | 20,725 | — | — |
| 2003-10-17 | $31.44 | $31.44 | 22,075 | — | — |
| 2003-10-16 | $31.28 | $31.28 | 29,925 | — | — |
| 2003-10-15 | $30.52 | $30.52 | 20,625 | — | — |
| 2003-10-14 | $30.72 | $30.72 | 23,625 | — | — |
| 2003-10-13 | $29.68 | $29.68 | 24,625 | — | — |
| 2003-10-10 | $29.48 | $29.48 | 25,875 | — | — |
| 2003-10-09 | $30.32 | $30.32 | 37,400 | — | — |
| 2003-10-08 | $29.92 | $29.92 | 21,025 | — | — |
| 2003-10-07 | $29.80 | $29.80 | 24,600 | — | — |
| 2003-10-06 | $30.20 | $30.20 | 19,800 | — | — |
| 2003-10-03 | $30.20 | $30.20 | 24,100 | — | — |
| 2003-10-02 | $29.80 | $29.80 | 31,325 | — | — |
| 2003-10-01 | $30.40 | $30.40 | 35,575 | — | — |
| 2003-09-30 | $30.00 | $30.00 | 22,600 | — | — |
| 2003-09-29 | $30.88 | $30.88 | 48,250 | — | — |
| 2003-09-26 | $29.24 | $29.24 | 64,100 | — | — |
| 2003-09-25 | $31.12 | $31.12 | 46,750 | — | — |
| 2003-09-24 | $31.80 | $31.80 | 46,000 | — | — |
| 2003-09-23 | $33.00 | $33.00 | 55,325 | — | — |
| 2003-09-22 | $33.00 | $33.00 | 20,350 | — | — |
| 2003-09-19 | $33.20 | $33.20 | 33,550 | — | — |
| 2003-09-18 | $33.60 | $33.60 | 23,875 | — | — |
| 2003-09-17 | $33.56 | $33.56 | 56,750 | — | — |
| 2003-09-16 | $33.72 | $33.72 | 102,150 | — | — |
| 2003-09-15 | $32.56 | $32.56 | 57,125 | — | — |
| 2003-09-12 | $33.84 | $33.84 | 52,700 | — | — |
| 2003-09-11 | $33.80 | $33.80 | 41,250 | — | — |
| 2003-09-10 | $33.80 | $33.80 | 40,400 | — | — |
| 2003-09-09 | $34.36 | $34.36 | 94,525 | — | — |
| 2003-09-08 | $32.92 | $32.92 | 52,725 | — | — |
| 2003-09-05 | $32.44 | $32.44 | 32,450 | — | — |
| 2003-09-04 | $33.16 | $33.16 | 155,200 | — | — |
| 2003-09-03 | $33.40 | $33.40 | 319,225 | — | — |
| 2003-09-02 | $28.36 | $28.36 | 45,175 | — | — |
| 2003-08-29 | $27.88 | $27.88 | 23,725 | — | — |
| 2003-08-28 | $27.96 | $27.96 | 17,050 | — | — |
| 2003-08-27 | $28.24 | $28.24 | 31,125 | — | — |
| 2003-08-26 | $28.40 | $28.40 | 28,975 | — | — |
| 2003-08-25 | $28.16 | $28.16 | 37,125 | — | — |
| 2003-08-22 | $28.60 | $28.60 | 23,825 | — | — |
| 2003-08-21 | $29.20 | $29.20 | 29,075 | — | — |
| 2003-08-20 | $29.04 | $29.04 | 12,075 | — | — |
| 2003-08-19 | $29.32 | $29.32 | 40,150 | — | — |
| 2003-08-18 | $28.56 | $28.56 | 17,925 | — | — |
| 2003-08-15 | $28.44 | $28.44 | 9,150 | — | — |
| 2003-08-14 | $28.76 | $28.76 | 45,300 | — | — |
| 2003-08-13 | $28.36 | $28.36 | 23,750 | — | — |
| 2003-08-12 | $28.64 | $28.64 | 23,000 | — | — |
| 2003-08-11 | $28.56 | $28.56 | 31,925 | — | — |
| 2003-08-08 | $28.00 | $28.00 | 40,925 | — | — |
| 2003-08-07 | $28.16 | $28.16 | 35,450 | — | — |
| 2003-08-06 | $28.88 | $28.88 | 57,425 | — | — |
| 2003-08-05 | $30.20 | $30.20 | 27,525 | — | — |
| 2003-08-04 | $30.08 | $30.08 | 45,975 | — | — |
| 2003-08-01 | $29.44 | $29.44 | 29,950 | — | — |
| 2003-07-31 | $29.92 | $29.92 | 53,000 | — | — |
| 2003-07-30 | $29.52 | $29.52 | 66,475 | — | — |
| 2003-07-29 | $29.40 | $29.40 | 159,050 | — | — |
| 2003-07-28 | $27.76 | $27.76 | 34,850 | — | — |
| 2003-07-25 | $27.36 | $27.36 | 42,300 | — | — |
| 2003-07-24 | $27.56 | $27.56 | 126,650 | — | — |
| 2003-07-23 | $27.52 | $27.52 | 26,725 | — | — |
| 2003-07-22 | $27.24 | $27.24 | 68,075 | — | — |
| 2003-07-21 | $27.20 | $27.20 | 40,900 | — | — |
| 2003-07-18 | $27.04 | $27.04 | 67,825 | — | — |
| 2003-07-17 | $26.52 | $26.52 | 79,625 | — | — |
| 2003-07-16 | $27.12 | $27.12 | 65,000 | — | — |
| 2003-07-15 | $27.40 | $27.40 | 28,325 | — | — |
| 2003-07-14 | $27.44 | $27.44 | 40,525 | — | — |
| 2003-07-11 | $27.00 | $27.00 | 27,700 | — | — |
| 2003-07-10 | $26.64 | $26.64 | 27,075 | — | — |
| 2003-07-09 | $27.12 | $27.12 | 81,025 | — | — |
| 2003-07-08 | $27.00 | $27.00 | 109,625 | — | — |
| 2003-07-07 | $25.60 | $25.60 | 56,150 | — | — |
| 2003-07-03 | $24.64 | $24.64 | 19,925 | — | — |
| 2003-07-02 | $25.24 | $25.24 | 36,700 | — | — |
| 2003-07-01 | $24.96 | $24.96 | 57,725 | — | — |
| 2003-06-30 | $26.08 | $26.08 | 160,700 | — | — |
| 2003-06-27 | $25.64 | $25.64 | 80,575 | — | — |
| 2003-06-26 | $24.80 | $24.80 | 86,850 | — | — |
| 2003-06-25 | $24.12 | $24.12 | 61,425 | — | — |
| 2003-06-24 | $24.00 | $24.00 | 49,925 | — | — |
| 2003-06-23 | $23.40 | $23.40 | 83,825 | — | — |
| 2003-06-20 | $24.64 | $24.64 | 124,075 | — | — |
| 2003-06-19 | $25.12 | $25.12 | 104,275 | — | — |
| 2003-06-18 | $26.12 | $26.12 | 53,350 | — | — |
| 2003-06-17 | $26.52 | $26.52 | 33,725 | — | — |
| 2003-06-16 | $26.84 | $26.84 | 42,075 | — | — |
| 2003-06-13 | $26.80 | $26.80 | 42,725 | — | — |
| 2003-06-12 | $27.04 | $27.04 | 43,775 | — | — |
| 2003-06-11 | $27.88 | $27.88 | 120,775 | — | — |
| 2003-06-10 | $27.48 | $27.48 | 136,625 | — | — |
| 2003-06-09 | $25.76 | $25.76 | 87,975 | — | — |
| 2003-06-06 | $26.00 | $26.00 | 83,075 | — | — |
| 2003-06-05 | $26.68 | $26.68 | 52,100 | — | — |
| 2003-06-04 | $25.88 | $25.88 | 56,725 | — | — |
| 2003-06-03 | $25.76 | $25.76 | 91,575 | — | — |
| 2003-06-02 | $26.60 | $26.60 | 99,150 | — | — |
| 2003-05-30 | $27.40 | $27.40 | 60,475 | — | — |
| 2003-05-29 | $26.80 | $26.80 | 112,275 | — | — |
| 2003-05-28 | $26.08 | $26.08 | 225,850 | — | — |
| 2003-05-27 | $24.96 | $24.96 | 486,900 | — | — |
| 2003-05-23 | $29.72 | $29.72 | 31,575 | — | — |
| 2003-05-22 | $29.56 | $29.56 | 102,975 | — | — |
| 2003-05-21 | $30.24 | $30.24 | 167,375 | — | — |
| 2003-05-20 | $30.28 | $30.28 | 209,825 | — | — |
| 2003-05-19 | $26.96 | $26.96 | 74,600 | — | — |
| 2003-05-16 | $27.96 | $27.96 | 87,175 | — | — |
| 2003-05-15 | $28.36 | $28.36 | 56,725 | — | — |
| 2003-05-14 | $28.00 | $28.00 | 27,350 | — | — |
| 2003-05-13 | $27.88 | $27.88 | 48,850 | — | — |
| 2003-05-12 | $27.96 | $27.96 | 65,950 | — | — |
| 2003-05-09 | $28.00 | $28.00 | 103,625 | — | — |
| 2003-05-08 | $26.24 | $26.24 | 64,025 | — | — |
| 2003-05-07 | $26.76 | $26.76 | 68,300 | — | — |
| 2003-05-06 | $27.04 | $27.04 | 100,450 | — | — |
| 2003-05-05 | $27.96 | $27.96 | 78,425 | — | — |
| 2003-05-02 | $27.96 | $27.96 | 42,675 | — | — |
| 2003-05-01 | $27.96 | $27.96 | 93,575 | — | — |
| 2003-04-30 | $29.28 | $29.28 | 88,300 | — | — |
| 2003-04-29 | $30.00 | $30.00 | 180,900 | — | — |
| 2003-04-28 | $32.64 | $32.64 | 61,375 | — | — |
| 2003-04-25 | $31.84 | $31.84 | 24,300 | — | — |
| 2003-04-24 | $32.32 | $32.32 | 40,200 | — | — |
| 2003-04-23 | $32.24 | $32.24 | 105,575 | — | — |
| 2003-04-22 | $31.00 | $31.00 | 48,225 | — | — |
| 2003-04-21 | $29.60 | $29.60 | 31,825 | — | — |
| 2003-04-17 | $29.44 | $29.44 | 62,725 | — | — |
| 2003-04-16 | $29.20 | $29.20 | 49,050 | — | — |
| 2003-04-15 | $29.64 | $29.64 | 35,225 | — | — |
| 2003-04-14 | $29.80 | $29.80 | 58,400 | — | — |
| 2003-04-11 | $29.60 | $29.60 | 52,875 | — | — |
| 2003-04-10 | $29.68 | $29.68 | 64,225 | — | — |
| 2003-04-09 | $28.12 | $28.12 | 37,000 | — | — |
| 2003-04-08 | $27.72 | $27.72 | 86,400 | — | — |
| 2003-04-07 | $29.48 | $29.48 | 45,975 | — | — |
| 2003-04-04 | $29.56 | $29.56 | 34,100 | — | — |
| 2003-04-03 | $30.28 | $30.28 | 36,800 | — | — |
| 2003-04-02 | $30.28 | $30.28 | 69,250 | — | — |
| 2003-04-01 | $29.40 | $29.40 | 123,025 | — | — |
| 2003-03-31 | $29.68 | $29.68 | 168,900 | — | — |
| 2003-03-28 | $30.32 | $30.32 | 48,675 | — | — |
| 2003-03-27 | $30.40 | $30.40 | 92,525 | — | — |
| 2003-03-26 | $29.52 | $29.52 | 59,400 | — | — |
| 2003-03-25 | $28.60 | $28.60 | 53,000 | — | — |
| 2003-03-24 | $27.32 | $27.32 | 75,200 | — | — |
| 2003-03-21 | $28.80 | $28.80 | 83,075 | — | — |
| 2003-03-20 | $28.40 | $28.40 | 53,325 | — | — |
| 2003-03-19 | $27.96 | $27.96 | 55,050 | — | — |
| 2003-03-18 | $27.76 | $27.76 | 54,175 | — | — |
| 2003-03-17 | $26.96 | $26.96 | 71,800 | — | — |
| 2003-03-14 | $26.24 | $26.24 | 126,100 | — | — |
| 2003-03-13 | $25.88 | $25.88 | 190,600 | — | — |
| 2003-03-12 | $24.44 | $24.44 | 107,050 | — | — |
| 2003-03-11 | $24.00 | $24.00 | 67,750 | — | — |
| 2003-03-10 | $23.80 | $23.80 | 150,200 | — | — |
| 2003-03-07 | $24.16 | $24.16 | 101,500 | — | — |
| 2003-03-06 | $24.44 | $24.44 | 159,900 | — | — |
| 2003-03-05 | $24.24 | $24.24 | 132,875 | — | — |
| 2003-03-04 | $23.40 | $23.40 | 255,475 | — | — |
| 2003-03-03 | $22.72 | $22.72 | 150,400 | — | — |
| 2003-02-28 | $21.08 | $21.08 | 139,400 | — | — |
| 2003-02-27 | $20.80 | $20.80 | 75,150 | — | — |
| 2003-02-26 | $20.96 | $20.96 | 159,800 | — | — |
| 2003-02-25 | $20.52 | $20.52 | 185,150 | — | — |
| 2003-02-24 | $19.96 | $19.96 | 124,425 | — | — |
| 2003-02-21 | $19.52 | $19.52 | 46,000 | — | — |
| 2003-02-20 | $19.12 | $19.12 | 46,050 | — | — |
| 2003-02-19 | $19.04 | $19.04 | 62,000 | — | — |
| 2003-02-18 | $19.88 | $19.88 | 36,400 | — | — |
| 2003-02-14 | $20.08 | $20.08 | 26,025 | — | — |
| 2003-02-13 | $20.00 | $20.00 | 19,600 | — | — |
| 2003-02-12 | $19.88 | $19.88 | 34,550 | — | — |
| 2003-02-11 | $19.80 | $19.80 | 67,600 | — | — |
| 2003-02-10 | $20.60 | $20.60 | 60,525 | — | — |
| 2003-02-07 | $20.60 | $20.60 | 43,525 | — | — |
| 2003-02-06 | $21.32 | $21.32 | 42,650 | — | — |
| 2003-02-05 | $21.84 | $21.84 | 46,350 | — | — |
| 2003-02-04 | $21.56 | $21.56 | 37,125 | — | — |
| 2003-02-03 | $22.20 | $22.20 | 72,675 | — | — |
| 2003-01-31 | $22.00 | $22.00 | 29,975 | — | — |
| 2003-01-30 | $22.48 | $22.48 | 84,400 | — | — |
| 2003-01-29 | $24.20 | $24.20 | 204,425 | — | — |
| 2003-01-28 | $21.24 | $21.24 | 109,125 | — | — |
| 2003-01-27 | $20.84 | $20.84 | 113,625 | — | — |
| 2003-01-24 | $22.24 | $22.24 | 79,450 | — | — |
| 2003-01-23 | $22.60 | $22.60 | 69,750 | — | — |
| 2003-01-22 | $22.96 | $22.96 | 85,225 | — | — |
| 2003-01-21 | $23.72 | $23.72 | 66,600 | — | — |
| 2003-01-17 | $24.60 | $24.60 | 51,175 | — | — |
| 2003-01-16 | $25.00 | $25.00 | 78,500 | — | — |
| 2003-01-15 | $26.12 | $26.12 | 71,250 | — | — |
| 2003-01-14 | $26.60 | $26.60 | 82,900 | — | — |
| 2003-01-13 | $27.08 | $27.08 | 96,900 | — | — |
| 2003-01-10 | $28.00 | $28.00 | 59,025 | — | — |
| 2003-01-09 | $28.04 | $28.04 | 153,825 | — | — |
| 2003-01-08 | $28.28 | $28.28 | 278,250 | — | — |
| 2003-01-07 | $24.80 | $24.80 | 193,000 | — | — |
| 2003-01-06 | $23.40 | $23.40 | 127,625 | — | — |
| 2003-01-03 | $24.00 | $24.00 | 40,275 | — | — |
| 2003-01-02 | $23.92 | $23.92 | 91,350 | — | — |