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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $28.59 | $35.95 | 45,300 |
| 2003-12-30 | $28.20 | $35.46 | 55,200 |
| 2003-12-29 | $28.39 | $35.70 | 103,500 |
| 2003-12-26 | $28.58 | $35.94 | 7,300 |
| 2003-12-24 | $28.48 | $35.81 | 12,200 |
| 2003-12-23 | $28.35 | $35.65 | 52,600 |
| 2003-12-22 | $28.25 | $35.52 | 56,600 |
| 2003-12-19 | $28.26 | $35.53 | 76,000 |
| 2003-12-18 | $28.42 | $35.74 | 134,800 |
| 2003-12-17 | $27.80 | $34.96 | 157,900 |
| 2003-12-16 | $27.10 | $34.08 | 58,300 |
| 2003-12-15 | $26.63 | $33.49 | 203,300 |
| 2003-12-12 | $26.47 | $33.28 | 46,500 |
| 2003-12-11 | $26.55 | $33.38 | 49,400 |
| 2003-12-10 | $25.86 | $32.52 | 55,400 |
| 2003-12-09 | $26.18 | $32.92 | 86,500 |
| 2003-12-08 | $26.33 | $33.11 | 152,000 |
| 2003-12-05 | $25.74 | $32.37 | 34,800 |
| 2003-12-04 | $26.40 | $33.20 | 31,100 |
| 2003-12-03 | $26.52 | $33.35 | 47,800 |
| 2003-12-02 | $26.75 | $33.64 | 124,100 |
| 2003-12-01 | $26.81 | $33.71 | 68,800 |
| 2003-11-28 | $25.84 | $32.49 | 41,200 |
| 2003-11-26 | $25.64 | $32.24 | 31,200 |
| 2003-11-25 | $25.25 | $31.75 | 20,400 |
| 2003-11-24 | $25.36 | $31.89 | 60,300 |
| 2003-11-21 | $25.43 | $31.98 | 144,000 |
| 2003-11-20 | $24.45 | $30.74 | 59,700 |
| 2003-11-19 | $24.77 | $31.15 | 75,600 |
| 2003-11-18 | $23.76 | $29.88 | 60,000 |
| 2003-11-17 | $23.75 | $29.86 | 47,000 |
| 2003-11-14 | $24.15 | $30.37 | 59,000 |
| 2003-11-13 | $24.68 | $31.03 | 114,400 |
| 2003-11-12 | $24.61 | $30.95 | 159,700 |
| 2003-11-11 | $23.83 | $29.96 | 67,100 |
| 2003-11-10 | $23.69 | $29.79 | 44,200 |
| 2003-11-07 | $24.08 | $30.28 | 71,600 |
| 2003-11-06 | $23.56 | $29.62 | 54,800 |
| 2003-11-05 | $23.26 | $29.25 | 73,500 |
| 2003-11-04 | $23.72 | $29.83 | 213,200 |
| 2003-11-03 | $24.08 | $30.28 | 81,200 |
| 2003-10-31 | $24.24 | $30.48 | 55,000 |
| 2003-10-30 | $24.31 | $30.57 | 105,200 |
| 2003-10-29 | $24.93 | $31.35 | 64,200 |
| 2003-10-28 | $25.72 | $32.34 | 119,400 |
| 2003-10-27 | $25.10 | $31.56 | 217,600 |
| 2003-10-24 | $25.10 | $31.56 | 37,900 |
| 2003-10-23 | $25.30 | $31.81 | 85,000 |
| 2003-10-22 | $25.15 | $31.62 | 66,100 |
| 2003-10-21 | $25.38 | $31.91 | 70,300 |
| 2003-10-20 | $25.09 | $31.55 | 53,400 |
| 2003-10-17 | $24.96 | $31.39 | 69,200 |
| 2003-10-16 | $24.80 | $31.18 | 166,300 |
| 2003-10-15 | $24.95 | $31.37 | 78,100 |
| 2003-10-14 | $25.50 | $32.06 | 22,600 |
| 2003-10-13 | $25.53 | $32.10 | 13,700 |
| 2003-10-10 | $25.71 | $32.33 | 30,700 |
| 2003-10-09 | $25.54 | $32.11 | 42,000 |
| 2003-10-08 | $25.35 | $31.88 | 48,200 |
| 2003-10-07 | $25.35 | $31.88 | 74,000 |
| 2003-10-06 | $24.72 | $31.08 | 27,100 |
| 2003-10-03 | $24.64 | $30.98 | 86,600 |
| 2003-10-02 | $23.68 | $29.78 | 385,100 |
| 2003-10-01 | $24.39 | $30.67 | 87,200 |
| 2003-09-30 | $23.24 | $29.22 | 69,800 |
| 2003-09-29 | $23.58 | $29.65 | 47,100 |
| 2003-09-26 | $23.74 | $29.85 | 54,000 |
| 2003-09-25 | $23.40 | $29.42 | 160,800 |
| 2003-09-24 | $23.45 | $29.49 | 970,000 |
| 2003-09-23 | $24.74 | $31.11 | 230,100 |
| 2003-09-22 | $24.68 | $31.03 | 85,900 |
| 2003-09-19 | $25.19 | $31.67 | 45,500 |
| 2003-09-18 | $25.42 | $31.96 | 50,600 |
| 2003-09-17 | $24.99 | $31.42 | 36,800 |
| 2003-09-16 | $25.20 | $31.69 | 203,400 |
| 2003-09-15 | $25.16 | $31.64 | 105,700 |
| 2003-09-12 | $25.28 | $31.79 | 39,600 |
| 2003-09-11 | $25.35 | $31.88 | 158,300 |
| 2003-09-10 | $24.45 | $30.74 | 48,100 |
| 2003-09-09 | $24.31 | $30.57 | 164,200 |
| 2003-09-08 | $24.58 | $30.91 | 283,500 |
| 2003-09-05 | $24.38 | $30.66 | 851,600 |
| 2003-09-04 | $24.16 | $30.38 | 79,000 |
| 2003-09-03 | $24.14 | $30.35 | 62,200 |
| 2003-09-02 | $24.00 | $30.18 | 131,100 |
| 2003-08-29 | $24.80 | $31.18 | 79,600 |
| 2003-08-28 | $25.20 | $31.69 | 28,100 |
| 2003-08-27 | $25.04 | $31.49 | 69,000 |
| 2003-08-26 | $24.86 | $31.26 | 50,100 |
| 2003-08-25 | $24.90 | $31.31 | 55,000 |
| 2003-08-22 | $25.10 | $31.56 | 123,700 |
| 2003-08-21 | $25.70 | $32.32 | 82,300 |
| 2003-08-20 | $26.13 | $32.86 | 67,100 |
| 2003-08-19 | $26.70 | $33.57 | 76,300 |
| 2003-08-18 | $27.32 | $34.35 | 113,000 |
| 2003-08-15 | $27.12 | $34.10 | 25,500 |
| 2003-08-14 | $26.62 | $33.47 | 65,800 |
| 2003-08-13 | $26.20 | $32.94 | 187,400 |
| 2003-08-12 | $26.54 | $33.37 | 33,800 |
| 2003-08-11 | $26.13 | $32.86 | 52,000 |
| 2003-08-08 | $25.85 | $32.50 | 40,000 |
| 2003-08-07 | $25.73 | $32.35 | 217,400 |
| 2003-08-06 | $25.50 | $32.06 | 61,200 |
| 2003-08-05 | $25.69 | $32.30 | 65,500 |
| 2003-08-04 | $25.98 | $32.67 | 20,500 |
| 2003-08-01 | $25.98 | $32.67 | 14,200 |
| 2003-07-31 | $26.29 | $33.06 | 443,700 |
| 2003-07-30 | $26.02 | $32.72 | 832,600 |
| 2003-07-29 | $25.07 | $31.52 | 114,200 |
| 2003-07-28 | $24.84 | $31.23 | 43,100 |
| 2003-07-25 | $24.60 | $30.93 | 33,600 |
| 2003-07-24 | $24.16 | $30.38 | 68,300 |
| 2003-07-23 | $23.41 | $29.44 | 32,800 |
| 2003-07-22 | $22.90 | $28.79 | 161,200 |
| 2003-07-21 | $22.82 | $28.69 | 39,800 |
| 2003-07-18 | $23.18 | $29.15 | 79,200 |
| 2003-07-17 | $22.84 | $28.72 | 81,300 |
| 2003-07-16 | $23.50 | $29.55 | 47,100 |
| 2003-07-15 | $23.69 | $29.79 | 28,100 |
| 2003-07-14 | $24.02 | $30.20 | 32,100 |
| 2003-07-11 | $23.58 | $29.65 | 22,200 |
| 2003-07-10 | $23.45 | $29.49 | 90,800 |
| 2003-07-09 | $24.12 | $30.33 | 116,600 |
| 2003-07-08 | $24.66 | $31.01 | 183,500 |
| 2003-07-07 | $24.84 | $31.23 | 61,200 |
| 2003-07-03 | $24.65 | $31.00 | 164,200 |
| 2003-07-02 | $24.77 | $31.15 | 55,700 |
| 2003-07-01 | $24.54 | $30.86 | 56,200 |
| 2003-06-30 | $24.65 | $31.00 | 52,700 |
| 2003-06-27 | $24.51 | $30.82 | 108,700 |
| 2003-06-26 | $24.35 | $30.62 | 323,300 |
| 2003-06-25 | $23.84 | $29.98 | 202,200 |
| 2003-06-24 | $23.43 | $29.46 | 96,600 |
| 2003-06-23 | $22.84 | $28.72 | 77,100 |
| 2003-06-20 | $22.43 | $28.20 | 43,500 |
| 2003-06-19 | $22.70 | $28.54 | 126,700 |
| 2003-06-18 | $23.17 | $29.13 | 121,600 |
| 2003-06-17 | $23.75 | $29.86 | 140,100 |
| 2003-06-16 | $23.93 | $30.09 | 117,300 |
| 2003-06-13 | $23.22 | $29.20 | 51,200 |
| 2003-06-12 | $23.58 | $29.65 | 40,500 |
| 2003-06-11 | $23.80 | $29.93 | 31,200 |
| 2003-06-10 | $23.35 | $29.36 | 80,900 |
| 2003-06-09 | $23.33 | $29.34 | 137,000 |
| 2003-06-06 | $23.50 | $29.55 | 319,400 |
| 2003-06-05 | $24.49 | $30.79 | 51,800 |
| 2003-06-04 | $25.13 | $31.60 | 56,100 |
| 2003-06-03 | $24.94 | $31.36 | 85,300 |
| 2003-06-02 | $24.83 | $31.22 | 69,200 |
| 2003-05-30 | $25.03 | $31.47 | 56,000 |
| 2003-05-29 | $24.85 | $31.25 | 141,600 |
| 2003-05-28 | $24.62 | $30.96 | 58,100 |
| 2003-05-27 | $24.36 | $30.63 | 179,600 |
| 2003-05-23 | $23.62 | $29.70 | 41,700 |
| 2003-05-22 | $23.06 | $29.00 | 43,400 |
| 2003-05-21 | $22.86 | $28.74 | 64,700 |
| 2003-05-20 | $22.64 | $28.47 | 70,800 |
| 2003-05-19 | $22.44 | $28.22 | 102,500 |
| 2003-05-16 | $23.86 | $30.00 | 116,100 |
| 2003-05-15 | $23.29 | $29.29 | 272,800 |
| 2003-05-14 | $22.97 | $28.88 | 107,300 |
| 2003-05-13 | $23.14 | $29.10 | 80,600 |
| 2003-05-12 | $23.37 | $29.39 | 127,100 |
| 2003-05-09 | $23.18 | $29.15 | 27,300 |
| 2003-05-08 | $22.39 | $28.15 | 124,900 |
| 2003-05-07 | $22.94 | $28.85 | 79,100 |
| 2003-05-06 | $24.32 | $30.58 | 439,600 |
| 2003-05-05 | $23.21 | $29.18 | 77,100 |
| 2003-05-02 | $22.62 | $28.44 | 79,400 |
| 2003-05-01 | $23.00 | $28.92 | 89,200 |
| 2003-04-30 | $23.28 | $29.27 | 106,200 |
| 2003-04-29 | $23.70 | $29.80 | 122,800 |
| 2003-04-28 | $25.00 | $31.44 | 113,500 |
| 2003-04-25 | $23.45 | $29.49 | 27,100 |
| 2003-04-24 | $23.72 | $29.83 | 204,000 |
| 2003-04-23 | $23.95 | $30.12 | 67,400 |
| 2003-04-22 | $23.12 | $29.07 | 47,600 |
| 2003-04-21 | $22.68 | $28.52 | 34,100 |
| 2003-04-17 | $22.90 | $28.79 | 58,500 |
| 2003-04-16 | $22.86 | $28.74 | 181,700 |
| 2003-04-15 | $23.43 | $29.46 | 118,400 |
| 2003-04-14 | $25.25 | $28.28 | 28,300 |
| 2003-04-11 | $24.78 | $27.76 | 115,900 |
| 2003-04-10 | $24.14 | $27.04 | 92,900 |
| 2003-04-09 | $24.78 | $27.76 | 105,500 |
| 2003-04-08 | $25.59 | $28.67 | 140,100 |
| 2003-04-07 | $24.34 | $27.27 | 95,500 |
| 2003-04-04 | $23.22 | $26.01 | 65,800 |
| 2003-04-03 | $22.40 | $25.09 | 106,200 |
| 2003-04-02 | $23.69 | $26.54 | 134,300 |
| 2003-04-01 | $22.98 | $25.74 | 108,800 |
| 2003-03-31 | $22.81 | $25.55 | 155,100 |
| 2003-03-28 | $22.55 | $25.26 | 152,700 |
| 2003-03-27 | $21.68 | $24.29 | 230,800 |
| 2003-03-26 | $21.15 | $23.69 | 273,300 |
| 2003-03-25 | $21.20 | $23.51 | 601,900 |
| 2003-03-24 | $21.25 | $23.57 | 1,769,100 |
| 2003-03-21 | $21.29 | $23.61 | 511,200 |
| 2003-03-20 | $22.50 | $24.95 | 60,800 |
| 2003-03-19 | $22.72 | $25.20 | 95,800 |
| 2003-03-18 | $22.51 | $24.97 | 82,500 |
| 2003-03-17 | $23.34 | $25.89 | 117,000 |
| 2003-03-14 | $22.15 | $24.57 | 105,800 |
| 2003-03-13 | $21.58 | $23.93 | 197,000 |
| 2003-03-12 | $20.10 | $22.29 | 115,500 |
| 2003-03-11 | $19.97 | $22.15 | 422,400 |
| 2003-03-10 | $19.15 | $21.24 | 113,800 |
| 2003-03-07 | $20.06 | $22.25 | 58,100 |
| 2003-03-06 | $20.04 | $22.23 | 102,500 |
| 2003-03-05 | $20.73 | $22.99 | 117,600 |
| 2003-03-04 | $21.04 | $23.34 | 367,300 |
| 2003-03-03 | $21.41 | $23.75 | 95,800 |
| 2003-02-28 | $22.08 | $24.49 | 102,200 |
| 2003-02-27 | $21.43 | $23.77 | 235,800 |
| 2003-02-26 | $20.50 | $22.74 | 388,900 |
| 2003-02-25 | $21.00 | $23.29 | 472,600 |
| 2003-02-24 | $22.49 | $24.94 | 117,000 |
| 2003-02-21 | $23.04 | $25.55 | 184,500 |
| 2003-02-20 | $23.31 | $25.85 | 204,100 |
| 2003-02-19 | $24.20 | $26.84 | 626,000 |
| 2003-02-18 | $25.65 | $28.45 | 138,200 |
| 2003-02-14 | $25.89 | $28.71 | 44,100 |
| 2003-02-13 | $25.55 | $28.34 | 43,900 |
| 2003-02-12 | $25.20 | $27.95 | 35,100 |
| 2003-02-11 | $25.09 | $27.83 | 70,500 |
| 2003-02-10 | $24.75 | $27.45 | 75,600 |
| 2003-02-07 | $25.20 | $27.95 | 73,100 |
| 2003-02-06 | $25.90 | $28.73 | 33,500 |
| 2003-02-05 | $25.50 | $28.28 | 93,600 |
| 2003-02-04 | $25.68 | $28.48 | 144,200 |
| 2003-02-03 | $26.27 | $29.14 | 167,400 |
| 2003-01-31 | $25.98 | $28.81 | 92,500 |
| 2003-01-30 | $25.49 | $28.27 | 239,200 |
| 2003-01-29 | $26.72 | $29.63 | 224,500 |
| 2003-01-28 | $25.48 | $28.26 | 288,600 |
| 2003-01-27 | $24.85 | $27.56 | 166,500 |
| 2003-01-24 | $25.50 | $28.28 | 152,900 |
| 2003-01-23 | $25.82 | $28.64 | 389,500 |
| 2003-01-22 | $24.40 | $27.06 | 185,000 |
| 2003-01-21 | $23.91 | $26.52 | 177,000 |
| 2003-01-17 | $24.40 | $27.06 | 92,500 |
| 2003-01-16 | $25.39 | $28.16 | 139,500 |
| 2003-01-15 | $25.01 | $27.74 | 117,300 |
| 2003-01-14 | $24.84 | $27.55 | 150,800 |
| 2003-01-13 | $24.97 | $27.69 | 681,500 |
| 2003-01-10 | $22.83 | $25.32 | 1,026,100 |
| 2003-01-09 | $21.05 | $23.35 | 323,800 |
| 2003-01-08 | $19.84 | $22.00 | 112,800 |
| 2003-01-07 | $20.13 | $22.33 | 63,000 |
| 2003-01-06 | $20.69 | $22.95 | 124,900 |
| 2003-01-03 | $19.57 | $21.70 | 168,500 |
| 2003-01-02 | $19.12 | $21.21 | 139,500 |