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
- 1993-11-16 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 | $24.75 | $30.29 | 8,800 | — | — |
| 2003-12-30 | $25.97 | $31.78 | 12,000 | — | — |
| 2003-12-29 | $25.90 | $31.70 | 13,800 | — | — |
| 2003-12-26 | $25.09 | $30.71 | 4,800 | — | — |
| 2003-12-24 | $25.00 | $30.60 | 2,600 | — | — |
| 2003-12-23 | $24.98 | $30.57 | 15,000 | — | — |
| 2003-12-22 | $24.44 | $29.79 | 14,600 | — | — |
| 2003-12-19 | $24.50 | $29.86 | 19,200 | — | — |
| 2003-12-18 | $25.23 | $30.75 | 5,600 | — | — |
| 2003-12-17 | $24.80 | $30.23 | 5,400 | — | — |
| 2003-12-16 | $25.08 | $30.56 | 5,400 | — | — |
| 2003-12-15 | $24.93 | $30.39 | 5,800 | — | — |
| 2003-12-12 | $25.50 | $31.08 | 20,200 | — | — |
| 2003-12-11 | $25.30 | $30.84 | 8,600 | — | — |
| 2003-12-10 | $25.16 | $30.66 | 6,200 | — | — |
| 2003-12-09 | $25.25 | $30.77 | 18,000 | — | — |
| 2003-12-08 | $25.30 | $30.84 | 9,200 | — | — |
| 2003-12-05 | $24.63 | $30.02 | 10,000 | — | — |
| 2003-12-04 | $25.25 | $30.77 | 9,400 | — | — |
| 2003-12-03 | $25.04 | $30.52 | 7,600 | — | — |
| 2003-12-02 | $25.20 | $30.72 | 9,800 | — | — |
| 2003-12-01 | $25.20 | $30.72 | 9,800 | — | — |
| 2003-11-28 | $25.22 | $30.74 | 6,000 | — | — |
| 2003-11-26 | $25.25 | $30.78 | 12,400 | — | — |
| 2003-11-25 | $25.37 | $30.92 | 32,000 | — | — |
| 2003-11-24 | $24.55 | $29.92 | 30,400 | — | — |
| 2003-11-21 | $23.48 | $28.61 | 6,600 | — | — |
| 2003-11-20 | $22.93 | $27.95 | 6,800 | — | — |
| 2003-11-19 | $23.50 | $28.64 | 15,800 | — | — |
| 2003-11-18 | $22.93 | $27.95 | 13,800 | — | — |
| 2003-11-17 | $22.88 | $27.88 | 11,400 | — | — |
| 2003-11-14 | $23.27 | $28.36 | 23,200 | — | — |
| 2003-11-13 | $23.74 | $28.94 | 12,800 | — | — |
| 2003-11-12 | $23.81 | $29.02 | 12,200 | — | — |
| 2003-11-11 | $23.15 | $28.22 | 7,800 | — | — |
| 2003-11-10 | $23.56 | $28.71 | 18,600 | — | — |
| 2003-11-07 | $23.25 | $28.35 | 15,600 | — | — |
| 2003-11-06 | $23.49 | $28.63 | 16,400 | — | — |
| 2003-11-05 | $23.49 | $28.63 | 9,600 | — | — |
| 2003-11-04 | $23.40 | $28.52 | 11,800 | — | — |
| 2003-11-03 | $23.18 | $28.26 | 6,400 | — | — |
| 2003-10-31 | $23.00 | $28.04 | 9,000 | — | — |
| 2003-10-30 | $23.06 | $28.11 | 6,400 | — | — |
| 2003-10-29 | $23.25 | $28.34 | 15,800 | — | — |
| 2003-10-28 | $22.80 | $27.79 | 9,400 | — | — |
| 2003-10-27 | $22.42 | $27.33 | 3,600 | — | — |
| 2003-10-24 | $22.34 | $27.23 | 10,400 | — | — |
| 2003-10-23 | $22.33 | $27.22 | 30,800 | — | — |
| 2003-10-22 | $21.70 | $26.45 | 7,400 | — | — |
| 2003-10-21 | $22.28 | $27.16 | 2,000 | — | — |
| 2003-10-20 | $22.63 | $27.58 | 14,200 | — | — |
| 2003-10-17 | $22.57 | $27.51 | 8,400 | — | — |
| 2003-10-16 | $22.64 | $27.60 | 6,600 | — | — |
| 2003-10-15 | $22.55 | $27.49 | 14,800 | — | — |
| 2003-10-14 | $22.91 | $27.92 | 14,200 | — | — |
| 2003-10-13 | $22.69 | $27.66 | 3,600 | — | — |
| 2003-10-10 | $21.99 | $26.80 | 7,000 | — | — |
| 2003-10-09 | $21.63 | $26.36 | 7,200 | — | — |
| 2003-10-08 | $22.20 | $27.06 | 9,200 | — | — |
| 2003-10-07 | $22.75 | $27.73 | 6,200 | — | — |
| 2003-10-06 | $22.74 | $27.72 | 5,600 | — | — |
| 2003-10-03 | $22.51 | $27.44 | 20,200 | — | — |
| 2003-10-02 | $22.08 | $26.91 | 7,600 | — | — |
| 2003-10-01 | $22.25 | $27.12 | 10,000 | — | — |
| 2003-09-30 | $21.50 | $26.21 | 23,600 | — | — |
| 2003-09-29 | $21.57 | $26.29 | 12,000 | — | — |
| 2003-09-26 | $21.61 | $26.33 | 18,200 | — | — |
| 2003-09-25 | $21.70 | $26.44 | 27,800 | — | — |
| 2003-09-24 | $21.53 | $26.24 | 11,400 | — | — |
| 2003-09-23 | $21.96 | $26.64 | 8,000 | — | — |
| 2003-09-22 | $22.20 | $26.93 | 14,200 | — | — |
| 2003-09-19 | $21.75 | $26.39 | 10,000 | — | — |
| 2003-09-18 | $21.58 | $26.18 | 95,200 | — | — |
| 2003-09-17 | $21.25 | $25.78 | 5,400 | — | — |
| 2003-09-16 | $21.07 | $25.56 | 14,800 | — | — |
| 2003-09-15 | $20.42 | $24.78 | 2,800 | — | — |
| 2003-09-12 | $21.06 | $25.55 | 7,600 | — | — |
| 2003-09-11 | $21.11 | $25.61 | 6,400 | — | — |
| 2003-09-10 | $20.65 | $25.05 | 23,000 | — | — |
| 2003-09-09 | $20.87 | $25.32 | 3,600 | — | — |
| 2003-09-08 | $20.66 | $25.06 | 13,600 | — | — |
| 2003-09-05 | $20.71 | $25.12 | 4,000 | — | — |
| 2003-09-04 | $21.15 | $25.66 | 6,200 | — | — |
| 2003-09-03 | $21.01 | $25.49 | 16,400 | — | — |
| 2003-09-02 | $21.15 | $25.66 | 5,200 | — | — |
| 2003-08-29 | $20.80 | $25.24 | 7,400 | — | — |
| 2003-08-28 | $21.03 | $25.51 | 30,800 | — | — |
| 2003-08-27 | $20.98 | $25.45 | 7,000 | — | — |
| 2003-08-26 | $20.71 | $25.12 | 4,800 | — | — |
| 2003-08-25 | $21.21 | $25.74 | 6,000 | — | — |
| 2003-08-22 | $20.56 | $24.94 | 51,800 | — | — |
| 2003-08-21 | $21.25 | $25.78 | 32,400 | — | — |
| 2003-08-20 | $21.08 | $25.57 | 7,600 | — | — |
| 2003-08-19 | $21.07 | $25.57 | 28,200 | — | — |
| 2003-08-18 | $20.98 | $25.46 | 9,200 | — | — |
| 2003-08-15 | $20.22 | $24.53 | 7,800 | — | — |
| 2003-08-14 | $20.55 | $24.93 | 4,800 | — | — |
| 2003-08-13 | $20.48 | $24.85 | 11,600 | — | — |
| 2003-08-12 | $20.20 | $24.50 | 4,000 | — | — |
| 2003-08-11 | $19.87 | $24.11 | 8,800 | — | — |
| 2003-08-08 | $19.88 | $24.12 | 2,200 | — | — |
| 2003-08-07 | $19.98 | $24.24 | 18,400 | — | — |
| 2003-08-06 | $19.78 | $24.00 | 11,800 | — | — |
| 2003-08-05 | $19.88 | $24.12 | 10,200 | — | — |
| 2003-08-04 | $20.17 | $24.47 | 10,000 | — | — |
| 2003-08-01 | $20.06 | $24.34 | 14,800 | — | — |
| 2003-07-31 | $20.25 | $24.58 | 34,200 | — | — |
| 2003-07-30 | $20.50 | $24.87 | 16,600 | — | — |
| 2003-07-29 | $20.50 | $24.87 | 1,000 | — | — |
| 2003-07-28 | $20.83 | $25.27 | 7,200 | — | — |
| 2003-07-25 | $20.49 | $24.86 | 11,800 | — | — |
| 2003-07-24 | $20.52 | $24.90 | 16,400 | — | — |
| 2003-07-23 | $20.50 | $24.88 | 4,800 | — | — |
| 2003-07-22 | $20.75 | $25.18 | 4,400 | — | — |
| 2003-07-21 | $20.49 | $24.86 | 15,000 | — | — |
| 2003-07-18 | $20.63 | $25.03 | 9,000 | — | — |
| 2003-07-17 | $21.17 | $25.69 | 8,400 | — | — |
| 2003-07-16 | $21.17 | $25.69 | 12,600 | — | — |
| 2003-07-15 | $21.25 | $25.78 | 3,800 | — | — |
| 2003-07-14 | $21.30 | $25.84 | 5,000 | — | — |
| 2003-07-11 | $21.30 | $25.84 | 3,400 | — | — |
| 2003-07-10 | $20.81 | $25.24 | 18,200 | — | — |
| 2003-07-09 | $21.30 | $25.84 | 15,000 | — | — |
| 2003-07-08 | $21.25 | $25.78 | 6,400 | — | — |
| 2003-07-07 | $21.23 | $25.75 | 15,600 | — | — |
| 2003-07-03 | $21.01 | $25.50 | 1,400 | — | — |
| 2003-07-02 | $21.13 | $25.63 | 15,200 | — | — |
| 2003-07-01 | $21.45 | $26.03 | 54,600 | — | — |
| 2003-06-30 | $21.11 | $25.61 | 68,400 | — | — |
| 2003-06-27 | $20.50 | $24.88 | 16,800 | — | — |
| 2003-06-26 | $20.75 | $25.18 | 35,000 | — | — |
| 2003-06-25 | $20.50 | $24.76 | 44,000 | — | — |
| 2003-06-24 | $21.20 | $25.59 | 14,200 | — | — |
| 2003-06-23 | $20.65 | $24.93 | 26,400 | — | — |
| 2003-06-20 | $21.05 | $25.42 | 10,400 | — | — |
| 2003-06-19 | $21.22 | $25.62 | 9,800 | — | — |
| 2003-06-18 | $21.46 | $25.91 | 4,200 | — | — |
| 2003-06-17 | $21.20 | $25.60 | 11,800 | — | — |
| 2003-06-16 | $21.31 | $25.72 | 22,000 | — | — |
| 2003-06-13 | $21.23 | $25.63 | 8,600 | — | — |
| 2003-06-12 | $21.25 | $25.66 | 8,000 | — | — |
| 2003-06-11 | $21.26 | $25.68 | 5,400 | — | — |
| 2003-06-10 | $21.30 | $25.71 | 6,600 | — | — |
| 2003-06-09 | $21.20 | $25.60 | 11,200 | — | — |
| 2003-06-06 | $21.24 | $25.64 | 10,800 | — | — |
| 2003-06-05 | $21.17 | $25.57 | 10,800 | — | — |
| 2003-06-04 | $21.40 | $25.84 | 25,000 | — | — |
| 2003-06-03 | $21.50 | $25.95 | 52,600 | — | — |
| 2003-06-02 | $21.33 | $25.75 | 6,200 | — | — |
| 2003-05-30 | $21.35 | $25.78 | 23,400 | — | — |
| 2003-05-29 | $21.35 | $25.78 | 12,000 | — | — |
| 2003-05-28 | $21.25 | $25.66 | 4,200 | — | — |
| 2003-05-27 | $21.17 | $25.56 | 7,800 | — | — |
| 2003-05-23 | $21.08 | $25.45 | 9,800 | — | — |
| 2003-05-22 | $20.83 | $25.15 | 15,800 | — | — |
| 2003-05-21 | $20.75 | $25.06 | 134,800 | — | — |
| 2003-05-20 | $19.62 | $23.69 | 9,200 | — | — |
| 2003-05-19 | $19.85 | $23.97 | 17,600 | — | — |
| 2003-05-16 | $20.07 | $24.23 | 8,000 | — | — |
| 2003-05-15 | $20.19 | $24.38 | 8,200 | — | — |
| 2003-05-14 | $20.18 | $24.37 | 2,800 | — | — |
| 2003-05-13 | $20.31 | $24.52 | 1,800 | — | — |
| 2003-05-12 | $20.33 | $24.54 | 78,400 | — | — |
| 2003-05-09 | $20.33 | $24.54 | 9,800 | — | — |
| 2003-05-08 | $20.03 | $24.19 | 11,200 | — | — |
| 2003-05-07 | $20.20 | $24.39 | 16,200 | — | — |
| 2003-05-06 | $20.36 | $24.58 | 12,200 | — | — |
| 2003-05-05 | $20.09 | $24.26 | 17,400 | — | — |
| 2003-05-02 | $19.80 | $23.91 | 17,000 | — | — |
| 2003-05-01 | $20.08 | $24.24 | 9,000 | — | — |
| 2003-04-30 | $19.83 | $23.94 | 12,000 | — | — |
| 2003-04-29 | $19.69 | $23.77 | 2,400 | — | — |
| 2003-04-28 | $19.98 | $24.12 | 3,400 | — | — |
| 2003-04-25 | $20.05 | $24.21 | 1,000 | — | — |
| 2003-04-24 | $20.05 | $24.21 | 3,800 | — | — |
| 2003-04-23 | $20.06 | $24.22 | 4,200 | — | — |
| 2003-04-22 | $20.01 | $24.17 | 18,400 | — | — |
| 2003-04-21 | $19.80 | $23.91 | 8,400 | — | — |
| 2003-04-17 | $19.75 | $23.85 | 6,200 | — | — |
| 2003-04-16 | $19.32 | $23.33 | 3,000 | — | — |
| 2003-04-15 | $19.45 | $23.48 | 19,400 | — | — |
| 2003-04-14 | $19.47 | $23.51 | 6,800 | — | — |
| 2003-04-11 | $19.07 | $23.03 | 15,800 | — | — |
| 2003-04-10 | $19.04 | $22.99 | 27,800 | — | — |
| 2003-04-09 | $19.00 | $22.94 | 16,800 | — | — |
| 2003-04-08 | $18.99 | $22.92 | 26,800 | — | — |
| 2003-04-07 | $19.02 | $22.97 | 13,800 | — | — |
| 2003-04-04 | $19.09 | $23.06 | 26,800 | — | — |
| 2003-04-03 | $19.33 | $23.34 | 3,000 | — | — |
| 2003-04-02 | $19.32 | $23.32 | 17,000 | — | — |
| 2003-04-01 | $19.00 | $22.94 | 10,200 | — | — |
| 2003-03-31 | $18.91 | $22.83 | 14,000 | — | — |
| 2003-03-28 | $18.91 | $22.83 | 2,800 | — | — |
| 2003-03-27 | $19.00 | $22.94 | 521,400 | — | — |
| 2003-03-26 | $19.08 | $23.04 | 55,600 | — | — |
| 2003-03-25 | $19.42 | $23.32 | 5,000 | — | — |
| 2003-03-24 | $19.37 | $23.26 | 800 | — | — |
| 2003-03-21 | $19.24 | $23.11 | 17,600 | — | — |
| 2003-03-20 | $19.55 | $23.48 | 6,400 | — | — |
| 2003-03-19 | $19.55 | $23.48 | 10,200 | — | — |
| 2003-03-18 | $19.37 | $23.26 | 4,600 | — | — |
| 2003-03-17 | $19.55 | $23.48 | 14,000 | — | — |
| 2003-03-14 | $19.29 | $23.17 | 10,600 | — | — |
| 2003-03-13 | $19.43 | $23.35 | 9,200 | — | — |
| 2003-03-12 | $19.00 | $22.82 | 16,600 | — | — |
| 2003-03-11 | $18.78 | $22.55 | 3,200 | — | — |
| 2003-03-10 | $18.78 | $22.56 | 16,400 | — | — |
| 2003-03-07 | $18.82 | $22.60 | 6,800 | — | — |
| 2003-03-06 | $19.01 | $22.84 | 9,000 | — | — |
| 2003-03-05 | $19.22 | $23.08 | 22,600 | — | — |
| 2003-03-04 | $18.89 | $22.69 | 4,000 | — | — |
| 2003-03-03 | $18.88 | $22.67 | 5,400 | — | — |
| 2003-02-28 | $19.00 | $22.83 | 19,000 | — | — |
| 2003-02-27 | $19.33 | $23.23 | 46,200 | — | — |
| 2003-02-26 | $19.17 | $23.02 | 13,000 | — | — |
| 2003-02-25 | $19.06 | $22.90 | 40,400 | — | — |
| 2003-02-24 | $19.04 | $22.87 | 424,400 | — | — |
| 2003-02-21 | $18.87 | $22.67 | 257,400 | — | — |
| 2003-02-20 | $18.83 | $22.62 | 83,800 | — | — |
| 2003-02-19 | $18.86 | $22.65 | 31,400 | — | — |
| 2003-02-18 | $18.89 | $22.69 | 3,400 | — | — |
| 2003-02-14 | $18.72 | $22.48 | 51,000 | — | — |
| 2003-02-13 | $18.73 | $22.49 | 10,200 | — | — |
| 2003-02-12 | $18.25 | $21.92 | 11,800 | — | — |
| 2003-02-11 | $18.35 | $22.04 | 7,000 | — | — |
| 2003-02-10 | $18.74 | $22.51 | 28,800 | — | — |
| 2003-02-07 | $18.40 | $22.10 | 20,600 | — | — |
| 2003-02-06 | $18.63 | $22.37 | 9,000 | — | — |
| 2003-02-05 | $18.57 | $22.30 | 15,600 | — | — |
| 2003-02-04 | $18.58 | $22.32 | 36,000 | — | — |
| 2003-02-03 | $18.58 | $22.31 | 75,800 | — | — |
| 2003-01-31 | $18.82 | $22.61 | 11,000 | — | — |
| 2003-01-30 | $18.40 | $22.10 | 12,800 | — | — |
| 2003-01-29 | $18.84 | $22.63 | 10,600 | — | — |
| 2003-01-28 | $18.90 | $22.70 | 23,600 | — | — |
| 2003-01-27 | $18.78 | $22.56 | 21,800 | — | — |
| 2003-01-24 | $18.42 | $22.12 | 31,400 | — | — |
| 2003-01-23 | $18.92 | $22.73 | 7,600 | — | — |
| 2003-01-22 | $18.90 | $22.70 | 36,400 | — | — |
| 2003-01-21 | $19.02 | $22.85 | 31,000 | — | — |
| 2003-01-17 | $19.05 | $22.88 | 32,000 | — | — |
| 2003-01-16 | $19.21 | $23.07 | 67,600 | — | — |
| 2003-01-15 | $19.13 | $22.97 | 38,800 | — | — |
| 2003-01-14 | $18.93 | $22.75 | 12,600 | — | — |
| 2003-01-13 | $18.50 | $22.23 | 10,600 | — | — |
| 2003-01-10 | $18.83 | $22.62 | 4,000 | — | — |
| 2003-01-09 | $19.24 | $23.11 | 9,000 | — | — |
| 2003-01-08 | $18.56 | $22.29 | 8,800 | — | — |
| 2003-01-07 | $18.73 | $22.49 | 11,600 | — | — |
| 2003-01-06 | $19.13 | $22.97 | 8,600 | — | — |
| 2003-01-03 | $18.76 | $22.54 | 11,400 | — | — |
| 2003-01-02 | $18.68 | $22.44 | 11,800 | — | — |