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
- 1998-11-12 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 | $22.64 | $24.22 | 362,100 | — | — |
| 2003-12-30 | $22.65 | $24.23 | 56,300 | — | — |
| 2003-12-29 | $23.05 | $24.66 | 46,600 | — | — |
| 2003-12-26 | $22.45 | $24.02 | 12,800 | — | — |
| 2003-12-24 | $22.30 | $23.86 | 6,300 | — | — |
| 2003-12-23 | $22.65 | $24.23 | 60,400 | — | — |
| 2003-12-22 | $22.60 | $24.18 | 28,300 | — | — |
| 2003-12-19 | $22.11 | $23.66 | 27,300 | — | — |
| 2003-12-18 | $22.57 | $24.15 | 39,500 | — | — |
| 2003-12-17 | $21.74 | $23.26 | 16,800 | — | — |
| 2003-12-16 | $21.98 | $23.52 | 35,800 | — | — |
| 2003-12-15 | $21.64 | $23.15 | 41,500 | — | — |
| 2003-12-12 | $22.50 | $24.07 | 25,900 | — | — |
| 2003-12-11 | $22.32 | $23.88 | 74,400 | — | — |
| 2003-12-10 | $21.30 | $22.72 | 260,600 | — | — |
| 2003-12-09 | $22.55 | $24.06 | 110,000 | — | — |
| 2003-12-08 | $22.72 | $24.24 | 23,200 | — | — |
| 2003-12-05 | $22.30 | $23.79 | 26,800 | — | — |
| 2003-12-04 | $22.75 | $24.27 | 47,600 | — | — |
| 2003-12-03 | $22.79 | $24.31 | 90,700 | — | — |
| 2003-12-02 | $22.67 | $24.18 | 96,100 | — | — |
| 2003-12-01 | $22.30 | $23.79 | 35,400 | — | — |
| 2003-11-28 | $21.98 | $23.45 | 15,700 | — | — |
| 2003-11-26 | $22.40 | $23.90 | 24,300 | — | — |
| 2003-11-25 | $22.20 | $23.68 | 33,200 | — | — |
| 2003-11-24 | $22.39 | $23.88 | 50,500 | — | — |
| 2003-11-21 | $22.13 | $23.61 | 45,800 | — | — |
| 2003-11-20 | $22.00 | $23.47 | 35,400 | — | — |
| 2003-11-19 | $22.30 | $23.79 | 65,700 | — | — |
| 2003-11-18 | $22.32 | $23.81 | 37,300 | — | — |
| 2003-11-17 | $21.91 | $23.37 | 20,100 | — | — |
| 2003-11-14 | $22.05 | $23.52 | 23,800 | — | — |
| 2003-11-13 | $22.23 | $23.71 | 16,900 | — | — |
| 2003-11-12 | $22.31 | $23.80 | 16,900 | — | — |
| 2003-11-11 | $22.40 | $23.90 | 29,000 | — | — |
| 2003-11-10 | $22.30 | $23.79 | 87,700 | — | — |
| 2003-11-07 | $22.92 | $24.45 | 250,900 | — | — |
| 2003-11-06 | $22.90 | $24.43 | 547,200 | — | — |
| 2003-11-05 | $23.18 | $24.73 | 9,400 | — | — |
| 2003-11-04 | $23.55 | $25.12 | 11,000 | — | — |
| 2003-11-03 | $23.55 | $25.12 | 30,900 | — | — |
| 2003-10-31 | $23.10 | $24.64 | 17,500 | — | — |
| 2003-10-30 | $23.60 | $25.18 | 18,800 | — | — |
| 2003-10-29 | $24.00 | $25.60 | 37,100 | — | — |
| 2003-10-28 | $23.50 | $25.07 | 10,300 | — | — |
| 2003-10-27 | $22.92 | $24.45 | 6,100 | — | — |
| 2003-10-24 | $22.62 | $24.13 | 11,100 | — | — |
| 2003-10-23 | $22.75 | $24.27 | 50,700 | — | — |
| 2003-10-22 | $22.71 | $24.23 | 27,500 | — | — |
| 2003-10-21 | $22.60 | $24.11 | 28,100 | — | — |
| 2003-10-20 | $22.10 | $23.58 | 66,400 | — | — |
| 2003-10-17 | $22.86 | $24.39 | 20,200 | — | — |
| 2003-10-16 | $23.13 | $24.67 | 11,300 | — | — |
| 2003-10-15 | $23.49 | $25.06 | 16,100 | — | — |
| 2003-10-14 | $23.50 | $25.07 | 25,400 | — | — |
| 2003-10-13 | $23.00 | $24.54 | 8,500 | — | — |
| 2003-10-10 | $22.61 | $24.12 | 9,700 | — | — |
| 2003-10-09 | $22.86 | $24.39 | 20,400 | — | — |
| 2003-10-08 | $22.83 | $24.35 | 21,500 | — | — |
| 2003-10-07 | $22.86 | $24.39 | 24,600 | — | — |
| 2003-10-06 | $22.82 | $24.34 | 22,500 | — | — |
| 2003-10-03 | $22.42 | $23.92 | 25,000 | — | — |
| 2003-10-02 | $22.35 | $23.84 | 20,300 | — | — |
| 2003-10-01 | $22.09 | $23.56 | 28,800 | — | — |
| 2003-09-30 | $21.31 | $22.73 | 26,100 | — | — |
| 2003-09-29 | $20.76 | $22.15 | 41,800 | — | — |
| 2003-09-26 | $21.06 | $22.47 | 14,800 | — | — |
| 2003-09-25 | $21.20 | $22.62 | 47,300 | — | — |
| 2003-09-24 | $21.93 | $23.39 | 58,600 | — | — |
| 2003-09-23 | $21.80 | $23.26 | 12,600 | — | — |
| 2003-09-22 | $21.62 | $23.06 | 18,500 | — | — |
| 2003-09-19 | $22.21 | $23.69 | 19,300 | — | — |
| 2003-09-18 | $22.12 | $23.60 | 33,100 | — | — |
| 2003-09-17 | $21.65 | $23.10 | 29,700 | — | — |
| 2003-09-16 | $21.39 | $22.82 | 14,600 | — | — |
| 2003-09-15 | $21.28 | $22.70 | 5,100 | — | — |
| 2003-09-12 | $21.39 | $22.82 | 11,900 | — | — |
| 2003-09-11 | $21.17 | $22.58 | 26,300 | — | — |
| 2003-09-10 | $20.75 | $22.07 | 23,000 | — | — |
| 2003-09-09 | $20.75 | $22.07 | 9,900 | — | — |
| 2003-09-08 | $21.00 | $22.33 | 14,300 | — | — |
| 2003-09-05 | $21.12 | $22.46 | 16,300 | — | — |
| 2003-09-04 | $21.50 | $22.87 | 26,800 | — | — |
| 2003-09-03 | $21.18 | $22.53 | 12,400 | — | — |
| 2003-09-02 | $21.49 | $22.86 | 21,600 | — | — |
| 2003-08-29 | $21.00 | $22.33 | 11,500 | — | — |
| 2003-08-28 | $20.89 | $22.22 | 16,900 | — | — |
| 2003-08-27 | $21.00 | $22.33 | 10,900 | — | — |
| 2003-08-26 | $20.60 | $21.91 | 13,200 | — | — |
| 2003-08-25 | $20.94 | $22.27 | 21,000 | — | — |
| 2003-08-22 | $20.75 | $22.07 | 16,900 | — | — |
| 2003-08-21 | $21.00 | $22.33 | 51,700 | — | — |
| 2003-08-20 | $20.88 | $22.21 | 38,700 | — | — |
| 2003-08-19 | $21.40 | $22.76 | 25,500 | — | — |
| 2003-08-18 | $21.62 | $22.99 | 36,900 | — | — |
| 2003-08-15 | $20.71 | $22.03 | 35,400 | — | — |
| 2003-08-14 | $21.00 | $22.33 | 33,200 | — | — |
| 2003-08-13 | $21.00 | $22.33 | 30,400 | — | — |
| 2003-08-12 | $21.10 | $22.44 | 55,400 | — | — |
| 2003-08-11 | $20.85 | $22.17 | 29,300 | — | — |
| 2003-08-08 | $20.75 | $22.07 | 8,500 | — | — |
| 2003-08-07 | $21.10 | $22.44 | 14,400 | — | — |
| 2003-08-06 | $20.85 | $22.17 | 60,900 | — | — |
| 2003-08-05 | $21.10 | $22.44 | 32,300 | — | — |
| 2003-08-04 | $21.00 | $22.33 | 42,500 | — | — |
| 2003-08-01 | $20.87 | $22.20 | 25,100 | — | — |
| 2003-07-31 | $21.24 | $22.59 | 564,600 | — | — |
| 2003-07-30 | $21.17 | $22.51 | 13,000 | — | — |
| 2003-07-29 | $21.65 | $23.03 | 30,100 | — | — |
| 2003-07-28 | $21.79 | $23.17 | 30,400 | — | — |
| 2003-07-25 | $21.69 | $23.07 | 36,100 | — | — |
| 2003-07-24 | $22.30 | $23.72 | 65,500 | — | — |
| 2003-07-23 | $22.03 | $23.43 | 51,800 | — | — |
| 2003-07-22 | $21.73 | $23.11 | 31,300 | — | — |
| 2003-07-21 | $20.14 | $21.42 | 24,000 | — | — |
| 2003-07-18 | $20.76 | $22.08 | 14,700 | — | — |
| 2003-07-17 | $20.75 | $22.07 | 14,600 | — | — |
| 2003-07-16 | $21.17 | $22.51 | 13,600 | — | — |
| 2003-07-15 | $20.89 | $22.22 | 25,600 | — | — |
| 2003-07-14 | $21.00 | $22.33 | 28,100 | — | — |
| 2003-07-11 | $20.68 | $21.99 | 29,000 | — | — |
| 2003-07-10 | $20.44 | $21.74 | 73,400 | — | — |
| 2003-07-09 | $19.86 | $21.12 | 112,400 | — | — |
| 2003-07-08 | $20.09 | $21.37 | 67,800 | — | — |
| 2003-07-07 | $19.98 | $21.25 | 24,100 | — | — |
| 2003-07-03 | $19.64 | $20.89 | 8,800 | — | — |
| 2003-07-02 | $19.85 | $21.11 | 67,500 | — | — |
| 2003-07-01 | $19.49 | $20.73 | 47,700 | — | — |
| 2003-06-30 | $19.21 | $20.43 | 47,800 | — | — |
| 2003-06-27 | $19.00 | $20.21 | 20,700 | — | — |
| 2003-06-26 | $19.24 | $20.46 | 44,900 | — | — |
| 2003-06-25 | $19.35 | $20.58 | 41,800 | — | — |
| 2003-06-24 | $18.98 | $20.19 | 50,600 | — | — |
| 2003-06-23 | $18.60 | $19.78 | 33,200 | — | — |
| 2003-06-20 | $18.75 | $19.94 | 34,700 | — | — |
| 2003-06-19 | $18.59 | $19.77 | 54,200 | — | — |
| 2003-06-18 | $18.93 | $20.13 | 25,600 | — | — |
| 2003-06-17 | $18.90 | $20.10 | 7,900 | — | — |
| 2003-06-16 | $18.85 | $20.05 | 63,500 | — | — |
| 2003-06-13 | $18.79 | $19.98 | 52,200 | — | — |
| 2003-06-12 | $19.00 | $20.21 | 7,600 | — | — |
| 2003-06-11 | $19.10 | $20.31 | 117,700 | — | — |
| 2003-06-10 | $19.15 | $20.30 | 82,400 | — | — |
| 2003-06-09 | $18.97 | $20.11 | 23,100 | — | — |
| 2003-06-06 | $19.00 | $20.14 | 23,600 | — | — |
| 2003-06-05 | $18.95 | $20.09 | 47,900 | — | — |
| 2003-06-04 | $18.88 | $20.01 | 41,000 | — | — |
| 2003-06-03 | $18.75 | $19.88 | 7,900 | — | — |
| 2003-06-02 | $19.00 | $20.14 | 58,700 | — | — |
| 2003-05-30 | $18.49 | $19.60 | 53,500 | — | — |
| 2003-05-29 | $18.06 | $19.14 | 45,900 | — | — |
| 2003-05-28 | $18.10 | $19.19 | 22,200 | — | — |
| 2003-05-27 | $18.18 | $19.27 | 99,900 | — | — |
| 2003-05-23 | $18.00 | $19.08 | 57,600 | — | — |
| 2003-05-22 | $18.05 | $19.13 | 79,700 | — | — |
| 2003-05-21 | $18.08 | $19.17 | 53,800 | — | — |
| 2003-05-20 | $17.91 | $18.99 | 9,500 | — | — |
| 2003-05-19 | $17.98 | $19.06 | 35,000 | — | — |
| 2003-05-16 | $18.21 | $19.30 | 146,400 | — | — |
| 2003-05-15 | $19.05 | $20.19 | 69,000 | — | — |
| 2003-05-14 | $18.95 | $20.09 | 61,700 | — | — |
| 2003-05-13 | $19.18 | $20.33 | 17,300 | — | — |
| 2003-05-12 | $19.20 | $20.35 | 14,700 | — | — |
| 2003-05-09 | $19.25 | $20.41 | 54,500 | — | — |
| 2003-05-08 | $19.12 | $20.27 | 49,300 | — | — |
| 2003-05-07 | $19.25 | $20.41 | 28,200 | — | — |
| 2003-05-06 | $19.30 | $20.46 | 44,900 | — | — |
| 2003-05-05 | $19.18 | $20.33 | 74,300 | — | — |
| 2003-05-02 | $18.71 | $19.83 | 52,400 | — | — |
| 2003-05-01 | $17.95 | $19.03 | 54,400 | — | — |
| 2003-04-30 | $17.62 | $18.68 | 6,200 | — | — |
| 2003-04-29 | $17.64 | $18.70 | 95,400 | — | — |
| 2003-04-28 | $17.75 | $18.82 | 19,800 | — | — |
| 2003-04-25 | $17.75 | $18.82 | 7,800 | — | — |
| 2003-04-24 | $17.82 | $18.89 | 12,700 | — | — |
| 2003-04-23 | $17.80 | $18.87 | 46,200 | — | — |
| 2003-04-22 | $17.80 | $18.87 | 15,700 | — | — |
| 2003-04-21 | $17.50 | $18.55 | 29,600 | — | — |
| 2003-04-17 | $17.34 | $18.38 | 213,500 | — | — |
| 2003-04-16 | $16.90 | $17.91 | 37,800 | — | — |
| 2003-04-15 | $17.03 | $18.05 | 11,200 | — | — |
| 2003-04-14 | $16.90 | $17.91 | 95,900 | — | — |
| 2003-04-11 | $16.61 | $17.61 | 32,200 | — | — |
| 2003-04-10 | $16.90 | $17.91 | 65,700 | — | — |
| 2003-04-09 | $17.06 | $18.08 | 31,800 | — | — |
| 2003-04-08 | $17.14 | $18.17 | 11,400 | — | — |
| 2003-04-07 | $17.42 | $18.47 | 38,400 | — | — |
| 2003-04-04 | $17.50 | $18.55 | 29,800 | — | — |
| 2003-04-03 | $17.36 | $18.40 | 38,100 | — | — |
| 2003-04-02 | $17.27 | $18.31 | 41,300 | — | — |
| 2003-04-01 | $16.80 | $17.81 | 60,500 | — | — |
| 2003-03-31 | $16.58 | $17.58 | 21,600 | — | — |
| 2003-03-28 | $16.53 | $17.52 | 7,300 | — | — |
| 2003-03-27 | $16.75 | $17.76 | 13,500 | — | — |
| 2003-03-26 | $16.88 | $17.89 | 22,300 | — | — |
| 2003-03-25 | $17.40 | $18.44 | 21,600 | — | — |
| 2003-03-24 | $17.22 | $18.25 | 8,400 | — | — |
| 2003-03-21 | $17.40 | $18.44 | 22,800 | — | — |
| 2003-03-20 | $17.50 | $18.55 | 31,000 | — | — |
| 2003-03-19 | $17.50 | $18.55 | 42,200 | — | — |
| 2003-03-18 | $17.43 | $18.48 | 16,600 | — | — |
| 2003-03-17 | $17.77 | $18.84 | 55,200 | — | — |
| 2003-03-14 | $17.60 | $18.66 | 55,800 | — | — |
| 2003-03-13 | $17.84 | $18.91 | 29,800 | — | — |
| 2003-03-12 | $17.80 | $18.87 | 18,300 | — | — |
| 2003-03-11 | $17.99 | $19.00 | 12,400 | — | — |
| 2003-03-10 | $18.45 | $19.49 | 28,000 | — | — |
| 2003-03-07 | $18.02 | $19.03 | 13,600 | — | — |
| 2003-03-06 | $18.00 | $19.01 | 8,700 | — | — |
| 2003-03-05 | $18.09 | $19.11 | 14,000 | — | — |
| 2003-03-04 | $17.54 | $18.53 | 15,700 | — | — |
| 2003-03-03 | $17.84 | $18.84 | 24,700 | — | — |
| 2003-02-28 | $17.88 | $18.89 | 14,000 | — | — |
| 2003-02-27 | $18.07 | $19.09 | 6,700 | — | — |
| 2003-02-26 | $17.90 | $18.91 | 3,700 | — | — |
| 2003-02-25 | $18.10 | $19.12 | 23,000 | — | — |
| 2003-02-24 | $18.00 | $19.01 | 58,100 | — | — |
| 2003-02-21 | $18.15 | $19.17 | 92,400 | — | — |
| 2003-02-20 | $17.70 | $18.70 | 20,700 | — | — |
| 2003-02-19 | $17.54 | $18.53 | 14,600 | — | — |
| 2003-02-18 | $17.81 | $18.81 | 44,400 | — | — |
| 2003-02-14 | $18.05 | $19.07 | 38,700 | — | — |
| 2003-02-13 | $17.71 | $18.71 | 52,600 | — | — |
| 2003-02-12 | $18.05 | $19.07 | 39,100 | — | — |
| 2003-02-11 | $18.46 | $19.50 | 41,600 | — | — |
| 2003-02-10 | $18.42 | $19.46 | 36,200 | — | — |
| 2003-02-07 | $18.39 | $19.43 | 52,200 | — | — |
| 2003-02-06 | $18.61 | $19.66 | 74,700 | — | — |
| 2003-02-05 | $18.41 | $19.45 | 15,100 | — | — |
| 2003-02-04 | $18.38 | $19.41 | 38,400 | — | — |
| 2003-02-03 | $19.00 | $20.07 | 36,900 | — | — |
| 2003-01-31 | $18.99 | $20.06 | 30,300 | — | — |
| 2003-01-30 | $18.86 | $19.92 | 26,800 | — | — |
| 2003-01-29 | $18.82 | $19.88 | 73,800 | — | — |
| 2003-01-28 | $19.20 | $20.28 | 56,400 | — | — |
| 2003-01-27 | $18.65 | $19.70 | 28,400 | — | — |
| 2003-01-24 | $18.74 | $19.80 | 18,200 | — | — |
| 2003-01-23 | $19.20 | $20.28 | 68,500 | — | — |
| 2003-01-22 | $19.00 | $20.07 | 168,900 | — | — |
| 2003-01-21 | $19.05 | $20.12 | 81,100 | — | — |
| 2003-01-17 | $18.97 | $20.04 | 86,900 | — | — |
| 2003-01-16 | $19.50 | $20.60 | 150,200 | — | — |
| 2003-01-15 | $19.46 | $20.56 | 54,200 | — | — |
| 2003-01-14 | $19.20 | $20.28 | 55,900 | — | — |
| 2003-01-13 | $19.26 | $20.34 | 31,000 | — | — |
| 2003-01-10 | $19.18 | $20.26 | 15,700 | — | — |
| 2003-01-09 | $19.20 | $20.28 | 49,300 | — | — |
| 2003-01-08 | $19.00 | $20.07 | 36,500 | — | — |
| 2003-01-07 | $19.08 | $20.15 | 32,800 | — | — |
| 2003-01-06 | $19.07 | $20.14 | 240,000 | — | — |
| 2003-01-03 | $19.30 | $20.39 | 37,200 | — | — |
| 2003-01-02 | $19.17 | $20.25 | 32,800 | — | — |