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
- 1985-10-02 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 | $25.51 | $40.71 | 487,800 | — | — |
| 2003-12-30 | $26.12 | $41.67 | 378,800 | — | — |
| 2003-12-29 | $25.82 | $41.20 | 469,200 | — | — |
| 2003-12-26 | $25.98 | $41.45 | 95,600 | — | — |
| 2003-12-24 | $25.73 | $41.06 | 165,800 | — | — |
| 2003-12-23 | $25.75 | $41.09 | 279,400 | — | — |
| 2003-12-22 | $25.25 | $40.30 | 306,800 | — | — |
| 2003-12-19 | $25.65 | $40.93 | 430,400 | — | — |
| 2003-12-18 | $24.93 | $39.78 | 315,600 | — | — |
| 2003-12-17 | $24.79 | $39.55 | 476,000 | — | — |
| 2003-12-16 | $24.57 | $39.20 | 382,000 | — | — |
| 2003-12-15 | $24.88 | $39.69 | 367,800 | — | — |
| 2003-12-12 | $24.85 | $39.65 | 279,800 | — | — |
| 2003-12-11 | $24.63 | $39.29 | 316,600 | — | — |
| 2003-12-10 | $23.60 | $37.66 | 275,000 | — | — |
| 2003-12-09 | $24.25 | $38.69 | 216,600 | — | — |
| 2003-12-08 | $24.48 | $39.05 | 163,800 | — | — |
| 2003-12-05 | $24.26 | $38.71 | 225,200 | — | — |
| 2003-12-04 | $24.73 | $39.45 | 280,600 | — | — |
| 2003-12-03 | $24.42 | $38.96 | 387,600 | — | — |
| 2003-12-02 | $24.50 | $39.09 | 338,400 | — | — |
| 2003-12-01 | $24.16 | $38.55 | 194,800 | — | — |
| 2003-11-28 | $23.45 | $37.42 | 61,400 | — | — |
| 2003-11-26 | $23.57 | $37.60 | 218,400 | — | — |
| 2003-11-25 | $23.48 | $37.46 | 314,800 | — | — |
| 2003-11-24 | $23.17 | $36.97 | 371,600 | — | — |
| 2003-11-21 | $22.49 | $35.88 | 201,200 | — | — |
| 2003-11-20 | $22.52 | $35.93 | 282,200 | — | — |
| 2003-11-19 | $22.57 | $36.01 | 674,800 | — | — |
| 2003-11-18 | $22.59 | $36.05 | 352,600 | — | — |
| 2003-11-17 | $22.63 | $36.10 | 309,200 | — | — |
| 2003-11-14 | $23.08 | $36.83 | 208,800 | — | — |
| 2003-11-13 | $23.44 | $37.40 | 211,200 | — | — |
| 2003-11-12 | $23.50 | $37.50 | 324,400 | — | — |
| 2003-11-11 | $23.15 | $36.94 | 351,400 | — | — |
| 2003-11-10 | $22.63 | $36.10 | 438,600 | — | — |
| 2003-11-07 | $23.00 | $36.70 | 273,400 | — | — |
| 2003-11-06 | $23.19 | $37.00 | 222,400 | — | — |
| 2003-11-05 | $23.13 | $36.91 | 278,000 | — | — |
| 2003-11-04 | $23.19 | $37.00 | 529,600 | — | — |
| 2003-11-03 | $23.38 | $37.25 | 577,200 | — | — |
| 2003-10-31 | $22.92 | $36.52 | 517,000 | — | — |
| 2003-10-30 | $23.00 | $36.65 | 492,600 | — | — |
| 2003-10-29 | $22.13 | $35.26 | 359,600 | — | — |
| 2003-10-28 | $21.36 | $34.03 | 533,200 | — | — |
| 2003-10-27 | $20.75 | $33.06 | 195,200 | — | — |
| 2003-10-24 | $20.25 | $32.27 | 266,800 | — | — |
| 2003-10-23 | $20.51 | $32.69 | 324,000 | — | — |
| 2003-10-22 | $20.37 | $32.45 | 314,600 | — | — |
| 2003-10-21 | $20.92 | $33.34 | 453,200 | — | — |
| 2003-10-20 | $21.15 | $33.71 | 277,800 | — | — |
| 2003-10-17 | $21.04 | $33.52 | 192,600 | — | — |
| 2003-10-16 | $21.50 | $34.26 | 256,400 | — | — |
| 2003-10-15 | $21.71 | $34.60 | 397,600 | — | — |
| 2003-10-14 | $21.50 | $34.26 | 169,600 | — | — |
| 2003-10-13 | $21.11 | $33.63 | 215,800 | — | — |
| 2003-10-10 | $20.76 | $33.08 | 193,800 | — | — |
| 2003-10-09 | $20.89 | $33.28 | 173,200 | — | — |
| 2003-10-08 | $20.47 | $32.61 | 168,400 | — | — |
| 2003-10-07 | $20.66 | $32.92 | 375,800 | — | — |
| 2003-10-06 | $20.17 | $32.15 | 263,800 | — | — |
| 2003-10-03 | $20.42 | $32.53 | 181,400 | — | — |
| 2003-10-02 | $19.98 | $31.83 | 184,800 | — | — |
| 2003-10-01 | $19.99 | $31.86 | 465,400 | — | — |
| 2003-09-30 | $19.81 | $31.56 | 283,600 | — | — |
| 2003-09-29 | $19.58 | $31.20 | 264,800 | — | — |
| 2003-09-26 | $19.68 | $31.37 | 223,200 | — | — |
| 2003-09-25 | $19.92 | $31.75 | 679,800 | — | — |
| 2003-09-24 | $20.62 | $32.85 | 451,000 | — | — |
| 2003-09-23 | $20.65 | $32.91 | 256,400 | — | — |
| 2003-09-22 | $20.29 | $32.34 | 319,600 | — | — |
| 2003-09-19 | $20.68 | $32.96 | 339,600 | — | — |
| 2003-09-18 | $20.66 | $32.92 | 265,600 | — | — |
| 2003-09-17 | $20.25 | $32.27 | 257,400 | — | — |
| 2003-09-16 | $20.51 | $32.69 | 283,800 | — | — |
| 2003-09-15 | $19.75 | $31.47 | 392,000 | — | — |
| 2003-09-12 | $19.78 | $31.51 | 200,800 | — | — |
| 2003-09-11 | $20.00 | $31.87 | 349,400 | — | — |
| 2003-09-10 | $19.46 | $31.00 | 261,200 | — | — |
| 2003-09-09 | $20.00 | $31.87 | 384,000 | — | — |
| 2003-09-08 | $20.26 | $32.29 | 557,000 | — | — |
| 2003-09-05 | $19.75 | $31.47 | 338,200 | — | — |
| 2003-09-04 | $20.05 | $31.95 | 332,400 | — | — |
| 2003-09-03 | $19.84 | $31.63 | 431,400 | — | — |
| 2003-09-02 | $19.90 | $31.71 | 521,000 | — | — |
| 2003-08-29 | $19.57 | $31.18 | 317,400 | — | — |
| 2003-08-28 | $18.97 | $30.23 | 358,400 | — | — |
| 2003-08-27 | $18.83 | $30.02 | 451,800 | — | — |
| 2003-08-26 | $18.55 | $29.55 | 624,800 | — | — |
| 2003-08-25 | $18.74 | $29.87 | 458,000 | — | — |
| 2003-08-22 | $18.81 | $29.97 | 371,000 | — | — |
| 2003-08-21 | $19.00 | $30.27 | 317,800 | — | — |
| 2003-08-20 | $18.87 | $30.06 | 328,800 | — | — |
| 2003-08-19 | $18.95 | $30.20 | 407,600 | — | — |
| 2003-08-18 | $18.25 | $29.08 | 442,200 | — | — |
| 2003-08-15 | $18.23 | $29.04 | 328,800 | — | — |
| 2003-08-14 | $18.28 | $29.13 | 520,800 | — | — |
| 2003-08-13 | $17.75 | $28.29 | 586,800 | — | — |
| 2003-08-12 | $17.69 | $28.19 | 739,600 | — | — |
| 2003-08-11 | $17.12 | $27.29 | 536,000 | — | — |
| 2003-08-08 | $16.95 | $27.01 | 336,000 | — | — |
| 2003-08-07 | $16.81 | $26.79 | 354,000 | — | — |
| 2003-08-06 | $16.58 | $26.41 | 670,800 | — | — |
| 2003-08-05 | $16.69 | $26.59 | 518,400 | — | — |
| 2003-08-04 | $16.74 | $26.67 | 384,400 | — | — |
| 2003-08-01 | $16.78 | $26.69 | 505,600 | — | — |
| 2003-07-31 | $16.63 | $26.46 | 1,137,600 | — | — |
| 2003-07-30 | $16.49 | $26.23 | 908,000 | — | — |
| 2003-07-29 | $16.50 | $26.25 | 1,100,000 | — | — |
| 2003-07-28 | $16.32 | $25.96 | 839,600 | — | — |
| 2003-07-25 | $16.21 | $25.79 | 618,000 | — | — |
| 2003-07-24 | $15.69 | $24.96 | 2,400,400 | — | — |
| 2003-07-23 | $14.34 | $22.81 | 236,000 | — | — |
| 2003-07-22 | $14.48 | $23.03 | 654,000 | — | — |
| 2003-07-21 | $14.55 | $23.15 | 423,600 | — | — |
| 2003-07-18 | $14.65 | $23.31 | 242,400 | — | — |
| 2003-07-17 | $14.69 | $23.37 | 410,400 | — | — |
| 2003-07-16 | $14.70 | $23.39 | 183,600 | — | — |
| 2003-07-15 | $14.70 | $23.39 | 468,000 | — | — |
| 2003-07-14 | $14.85 | $23.63 | 348,000 | — | — |
| 2003-07-11 | $14.79 | $23.52 | 207,200 | — | — |
| 2003-07-10 | $14.66 | $23.32 | 314,400 | — | — |
| 2003-07-09 | $14.92 | $23.73 | 551,200 | — | — |
| 2003-07-08 | $15.00 | $23.86 | 489,200 | — | — |
| 2003-07-07 | $14.93 | $23.75 | 367,600 | — | — |
| 2003-07-03 | $14.75 | $23.46 | 204,800 | — | — |
| 2003-07-02 | $15.02 | $23.89 | 324,400 | — | — |
| 2003-07-01 | $14.80 | $23.55 | 460,800 | — | — |
| 2003-06-30 | $14.83 | $23.59 | 540,800 | — | — |
| 2003-06-27 | $14.75 | $23.47 | 346,800 | — | — |
| 2003-06-26 | $14.49 | $23.05 | 1,051,200 | — | — |
| 2003-06-25 | $14.72 | $23.41 | 324,800 | — | — |
| 2003-06-24 | $14.55 | $23.15 | 522,400 | — | — |
| 2003-06-23 | $14.76 | $23.48 | 488,000 | — | — |
| 2003-06-20 | $15.15 | $24.10 | 268,800 | — | — |
| 2003-06-19 | $15.13 | $24.06 | 264,800 | — | — |
| 2003-06-18 | $15.54 | $24.73 | 310,000 | — | — |
| 2003-06-17 | $15.56 | $24.76 | 316,400 | — | — |
| 2003-06-16 | $15.38 | $24.46 | 410,400 | — | — |
| 2003-06-13 | $15.40 | $24.50 | 481,200 | — | — |
| 2003-06-12 | $15.66 | $24.92 | 1,712,400 | — | — |
| 2003-06-11 | $14.89 | $23.68 | 970,400 | — | — |
| 2003-06-10 | $14.36 | $22.85 | 946,400 | — | — |
| 2003-06-09 | $13.78 | $21.92 | 631,600 | — | — |
| 2003-06-06 | $14.01 | $22.29 | 490,800 | — | — |
| 2003-06-05 | $14.38 | $22.87 | 486,000 | — | — |
| 2003-06-04 | $14.41 | $22.93 | 419,200 | — | — |
| 2003-06-03 | $14.22 | $22.63 | 295,600 | — | — |
| 2003-06-02 | $14.29 | $22.73 | 937,600 | — | — |
| 2003-05-30 | $13.86 | $22.05 | 749,600 | — | — |
| 2003-05-29 | $13.63 | $21.68 | 998,800 | — | — |
| 2003-05-28 | $13.60 | $21.63 | 503,200 | — | — |
| 2003-05-27 | $13.67 | $21.75 | 650,400 | — | — |
| 2003-05-23 | $13.53 | $21.53 | 487,200 | — | — |
| 2003-05-22 | $13.65 | $21.71 | 410,800 | — | — |
| 2003-05-21 | $13.51 | $21.49 | 707,200 | — | — |
| 2003-05-20 | $13.50 | $21.48 | 686,800 | — | — |
| 2003-05-19 | $13.54 | $21.54 | 719,600 | — | — |
| 2003-05-16 | $13.58 | $21.60 | 724,000 | — | — |
| 2003-05-15 | $14.01 | $22.28 | 900,400 | — | — |
| 2003-05-14 | $13.88 | $22.09 | 812,000 | — | — |
| 2003-05-13 | $14.02 | $22.30 | 536,800 | — | — |
| 2003-05-12 | $14.08 | $22.39 | 1,000,400 | — | — |
| 2003-05-09 | $14.07 | $22.38 | 342,000 | — | — |
| 2003-05-08 | $14.07 | $22.39 | 478,400 | — | — |
| 2003-05-07 | $13.94 | $22.17 | 518,000 | — | — |
| 2003-05-06 | $13.98 | $22.23 | 432,000 | — | — |
| 2003-05-05 | $13.94 | $22.17 | 476,800 | — | — |
| 2003-05-02 | $14.00 | $22.27 | 747,600 | — | — |
| 2003-05-01 | $13.84 | $21.98 | 586,000 | — | — |
| 2003-04-30 | $14.00 | $22.24 | 1,192,800 | — | — |
| 2003-04-29 | $13.64 | $21.67 | 980,000 | — | — |
| 2003-04-28 | $13.60 | $21.60 | 1,186,800 | — | — |
| 2003-04-25 | $13.66 | $21.70 | 2,326,800 | — | — |
| 2003-04-24 | $14.01 | $22.26 | 10,703,200 | — | — |
| 2003-04-23 | $15.75 | $25.02 | 781,600 | — | — |
| 2003-04-22 | $15.48 | $24.59 | 1,110,800 | — | — |
| 2003-04-21 | $14.63 | $23.23 | 3,763,200 | — | — |
| 2003-04-17 | $16.27 | $25.85 | 300,400 | — | — |
| 2003-04-16 | $16.24 | $25.80 | 238,000 | — | — |
| 2003-04-15 | $16.44 | $26.12 | 277,200 | — | — |
| 2003-04-14 | $16.38 | $26.01 | 328,400 | — | — |
| 2003-04-11 | $15.92 | $25.28 | 289,200 | — | — |
| 2003-04-10 | $16.13 | $25.62 | 342,400 | — | — |
| 2003-04-09 | $16.24 | $25.80 | 415,600 | — | — |
| 2003-04-08 | $16.30 | $25.89 | 312,400 | — | — |
| 2003-04-07 | $16.29 | $25.88 | 483,600 | — | — |
| 2003-04-04 | $16.09 | $25.55 | 298,000 | — | — |
| 2003-04-03 | $16.05 | $25.49 | 313,200 | — | — |
| 2003-04-02 | $16.05 | $25.49 | 555,600 | — | — |
| 2003-04-01 | $15.55 | $24.70 | 612,400 | — | — |
| 2003-03-31 | $15.58 | $24.74 | 671,200 | — | — |
| 2003-03-28 | $15.42 | $24.50 | 241,600 | — | — |
| 2003-03-27 | $15.30 | $24.31 | 362,800 | — | — |
| 2003-03-26 | $15.28 | $24.26 | 467,200 | — | — |
| 2003-03-25 | $15.50 | $24.62 | 448,000 | — | — |
| 2003-03-24 | $15.23 | $24.18 | 393,200 | — | — |
| 2003-03-21 | $15.59 | $24.76 | 325,200 | — | — |
| 2003-03-20 | $15.20 | $24.14 | 393,600 | — | — |
| 2003-03-19 | $15.21 | $24.16 | 250,800 | — | — |
| 2003-03-18 | $15.26 | $24.24 | 530,800 | — | — |
| 2003-03-17 | $15.01 | $23.84 | 695,200 | — | — |
| 2003-03-14 | $15.00 | $23.82 | 683,200 | — | — |
| 2003-03-13 | $14.76 | $23.44 | 401,200 | — | — |
| 2003-03-12 | $14.33 | $22.75 | 869,200 | — | — |
| 2003-03-11 | $13.68 | $21.72 | 1,461,200 | — | — |
| 2003-03-10 | $14.63 | $23.24 | 333,200 | — | — |
| 2003-03-07 | $14.97 | $23.78 | 330,800 | — | — |
| 2003-03-06 | $14.73 | $23.39 | 243,600 | — | — |
| 2003-03-05 | $14.78 | $23.47 | 434,000 | — | — |
| 2003-03-04 | $14.96 | $23.77 | 556,800 | — | — |
| 2003-03-03 | $15.35 | $24.38 | 328,400 | — | — |
| 2003-02-28 | $15.28 | $24.26 | 419,200 | — | — |
| 2003-02-27 | $15.30 | $24.30 | 300,400 | — | — |
| 2003-02-26 | $15.34 | $24.36 | 522,800 | — | — |
| 2003-02-25 | $15.53 | $24.66 | 357,600 | — | — |
| 2003-02-24 | $15.00 | $23.83 | 582,000 | — | — |
| 2003-02-21 | $15.45 | $24.54 | 202,400 | — | — |
| 2003-02-20 | $15.21 | $24.16 | 436,400 | — | — |
| 2003-02-19 | $15.50 | $24.62 | 516,800 | — | — |
| 2003-02-18 | $15.38 | $24.42 | 444,400 | — | — |
| 2003-02-14 | $15.08 | $23.95 | 386,000 | — | — |
| 2003-02-13 | $14.50 | $23.03 | 498,800 | — | — |
| 2003-02-12 | $14.69 | $23.34 | 388,000 | — | — |
| 2003-02-11 | $14.85 | $23.59 | 378,800 | — | — |
| 2003-02-10 | $14.90 | $23.66 | 366,400 | — | — |
| 2003-02-07 | $14.75 | $23.43 | 258,400 | — | — |
| 2003-02-06 | $15.00 | $23.83 | 194,400 | — | — |
| 2003-02-05 | $15.41 | $24.47 | 348,000 | — | — |
| 2003-02-04 | $15.62 | $24.81 | 410,000 | — | — |
| 2003-02-03 | $15.45 | $24.51 | 262,000 | — | — |
| 2003-01-31 | $15.69 | $24.89 | 478,800 | — | — |
| 2003-01-30 | $15.13 | $23.99 | 449,200 | — | — |
| 2003-01-29 | $15.60 | $24.74 | 606,800 | — | — |
| 2003-01-28 | $15.60 | $24.75 | 755,200 | — | — |
| 2003-01-27 | $14.94 | $23.70 | 288,000 | — | — |
| 2003-01-24 | $15.15 | $24.03 | 303,600 | — | — |
| 2003-01-23 | $15.18 | $24.07 | 852,800 | — | — |
| 2003-01-22 | $15.42 | $24.46 | 288,800 | — | — |
| 2003-01-21 | $15.46 | $24.52 | 432,800 | — | — |
| 2003-01-17 | $15.97 | $25.34 | 206,800 | — | — |
| 2003-01-16 | $16.35 | $25.93 | 302,000 | — | — |
| 2003-01-15 | $16.24 | $25.76 | 607,200 | — | — |
| 2003-01-14 | $16.46 | $26.11 | 398,400 | — | — |
| 2003-01-13 | $16.25 | $25.78 | 452,800 | — | — |
| 2003-01-10 | $15.98 | $25.34 | 240,400 | — | — |
| 2003-01-09 | $15.83 | $25.11 | 328,000 | — | — |
| 2003-01-08 | $15.70 | $24.90 | 586,000 | — | — |
| 2003-01-07 | $15.90 | $25.22 | 394,400 | — | — |
| 2003-01-06 | $16.06 | $25.48 | 442,000 | — | — |
| 2003-01-03 | $15.61 | $24.76 | 208,800 | — | — |
| 2003-01-02 | $15.71 | $24.92 | 294,800 | — | — |