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
- 1993-02-10 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 | $26.83 | $36.13 | 46,640 | — | — |
| 2003-12-30 | $27.36 | $36.85 | 44,660 | — | — |
| 2003-12-29 | $27.36 | $36.85 | 60,610 | — | — |
| 2003-12-26 | $26.73 | $35.99 | 6,160 | — | — |
| 2003-12-24 | $26.76 | $36.04 | 9,460 | — | — |
| 2003-12-23 | $26.82 | $36.11 | 40,920 | — | — |
| 2003-12-22 | $26.59 | $35.81 | 12,100 | — | — |
| 2003-12-19 | $26.59 | $35.81 | 197,780 | — | — |
| 2003-12-18 | $26.81 | $36.10 | 66,110 | — | — |
| 2003-12-17 | $26.15 | $35.22 | 25,190 | — | — |
| 2003-12-16 | $25.82 | $34.77 | 177,210 | — | — |
| 2003-12-15 | $25.59 | $34.46 | 190,080 | — | — |
| 2003-12-12 | $25.91 | $34.89 | 17,380 | — | — |
| 2003-12-11 | $25.63 | $34.51 | 14,630 | — | — |
| 2003-12-10 | $25.09 | $33.57 | 10,120 | — | — |
| 2003-12-09 | $25.00 | $33.45 | 38,390 | — | — |
| 2003-12-08 | $25.29 | $33.84 | 11,770 | — | — |
| 2003-12-05 | $25.27 | $33.81 | 7,480 | — | — |
| 2003-12-04 | $25.50 | $34.12 | 9,460 | — | — |
| 2003-12-03 | $25.24 | $33.76 | 13,420 | — | — |
| 2003-12-02 | $25.68 | $34.36 | 13,200 | — | — |
| 2003-12-01 | $25.91 | $34.66 | 23,760 | — | — |
| 2003-11-28 | $25.88 | $34.63 | 5,720 | — | — |
| 2003-11-26 | $26.05 | $34.84 | 11,440 | — | — |
| 2003-11-25 | $25.93 | $34.69 | 13,970 | — | — |
| 2003-11-24 | $25.97 | $34.75 | 45,210 | — | — |
| 2003-11-21 | $25.45 | $34.05 | 12,980 | — | — |
| 2003-11-20 | $25.57 | $34.21 | 7,700 | — | — |
| 2003-11-19 | $25.64 | $34.30 | 18,040 | — | — |
| 2003-11-18 | $25.32 | $33.87 | 59,730 | — | — |
| 2003-11-17 | $25.32 | $33.87 | 27,940 | — | — |
| 2003-11-14 | $25.73 | $34.42 | 32,230 | — | — |
| 2003-11-13 | $25.88 | $34.63 | 3,960 | — | — |
| 2003-11-12 | $26.00 | $34.78 | 24,750 | — | — |
| 2003-11-11 | $25.64 | $34.30 | 7,700 | — | — |
| 2003-11-10 | $25.47 | $34.08 | 13,420 | — | — |
| 2003-11-07 | $25.60 | $34.25 | 15,620 | — | — |
| 2003-11-06 | $25.96 | $34.74 | 10,780 | — | — |
| 2003-11-05 | $25.91 | $34.66 | 26,510 | — | — |
| 2003-11-04 | $25.90 | $34.65 | 14,960 | — | — |
| 2003-11-03 | $25.72 | $34.41 | 9,900 | — | — |
| 2003-10-31 | $25.36 | $33.93 | 7,480 | — | — |
| 2003-10-30 | $25.35 | $33.91 | 14,630 | — | — |
| 2003-10-29 | $25.76 | $34.47 | 27,060 | — | — |
| 2003-10-28 | $25.72 | $34.41 | 14,410 | — | — |
| 2003-10-27 | $25.36 | $33.93 | 9,790 | — | — |
| 2003-10-24 | $25.05 | $33.51 | 8,250 | — | — |
| 2003-10-23 | $24.95 | $33.37 | 5,170 | — | — |
| 2003-10-22 | $25.01 | $33.46 | 22,550 | — | — |
| 2003-10-21 | $25.59 | $34.24 | 7,810 | — | — |
| 2003-10-20 | $25.18 | $33.69 | 8,140 | — | — |
| 2003-10-17 | $25.00 | $33.45 | 5,720 | — | — |
| 2003-10-16 | $25.29 | $33.84 | 3,300 | — | — |
| 2003-10-15 | $24.86 | $33.26 | 8,470 | — | — |
| 2003-10-14 | $25.77 | $34.48 | 14,850 | — | — |
| 2003-10-13 | $25.55 | $34.19 | 8,360 | — | — |
| 2003-10-10 | $24.87 | $33.28 | 14,080 | — | — |
| 2003-10-09 | $25.24 | $33.76 | 13,640 | — | — |
| 2003-10-08 | $24.59 | $32.90 | 27,940 | — | — |
| 2003-10-07 | $25.39 | $33.97 | 21,560 | — | — |
| 2003-10-06 | $25.55 | $34.18 | 11,330 | — | — |
| 2003-10-03 | $25.55 | $34.18 | 10,340 | — | — |
| 2003-10-02 | $25.37 | $33.94 | 11,550 | — | — |
| 2003-10-01 | $25.54 | $34.16 | 21,670 | — | — |
| 2003-09-30 | $24.33 | $32.55 | 28,050 | — | — |
| 2003-09-29 | $24.46 | $32.73 | 9,020 | — | — |
| 2003-09-26 | $24.09 | $32.23 | 13,640 | — | — |
| 2003-09-25 | $24.27 | $32.47 | 14,410 | — | — |
| 2003-09-24 | $25.00 | $33.45 | 13,860 | — | — |
| 2003-09-23 | $25.23 | $33.75 | 19,910 | — | — |
| 2003-09-22 | $25.42 | $34.01 | 13,970 | — | — |
| 2003-09-19 | $25.65 | $34.32 | 30,580 | — | — |
| 2003-09-18 | $25.75 | $34.46 | 17,270 | — | — |
| 2003-09-17 | $25.60 | $34.25 | 7,810 | — | — |
| 2003-09-16 | $25.77 | $34.48 | 20,790 | — | — |
| 2003-09-15 | $25.74 | $34.43 | 3,740 | — | — |
| 2003-09-12 | $25.73 | $34.42 | 13,310 | — | — |
| 2003-09-11 | $25.63 | $34.29 | 5,170 | — | — |
| 2003-09-10 | $24.68 | $32.81 | 13,640 | — | — |
| 2003-09-09 | $25.11 | $33.38 | 6,270 | — | — |
| 2003-09-08 | $25.64 | $34.08 | 12,760 | — | — |
| 2003-09-05 | $24.55 | $32.63 | 14,190 | — | — |
| 2003-09-04 | $25.13 | $33.41 | 20,130 | — | — |
| 2003-09-03 | $25.83 | $34.34 | 15,070 | — | — |
| 2003-09-02 | $25.77 | $34.26 | 14,300 | — | — |
| 2003-08-29 | $25.41 | $33.78 | 11,660 | — | — |
| 2003-08-28 | $25.45 | $33.84 | 7,810 | — | — |
| 2003-08-27 | $25.18 | $33.48 | 15,290 | — | — |
| 2003-08-26 | $25.19 | $33.50 | 36,729 | — | — |
| 2003-08-25 | $24.43 | $32.48 | 8,894 | — | — |
| 2003-08-22 | $24.23 | $32.21 | 17,441 | — | — |
| 2003-08-21 | $25.02 | $33.27 | 45,161 | — | — |
| 2003-08-20 | $24.95 | $33.17 | 12,243 | — | — |
| 2003-08-19 | $25.27 | $33.60 | 26,334 | — | — |
| 2003-08-18 | $24.23 | $32.21 | 11,897 | — | — |
| 2003-08-15 | $24.11 | $32.06 | 28,413 | — | — |
| 2003-08-14 | $23.38 | $31.08 | 83,507 | — | — |
| 2003-08-13 | $23.32 | $31.00 | 8,547 | — | — |
| 2003-08-12 | $23.33 | $31.02 | 5,429 | — | — |
| 2003-08-11 | $23.13 | $30.74 | 4,043 | — | — |
| 2003-08-08 | $23.04 | $30.63 | 4,505 | — | — |
| 2003-08-07 | $23.29 | $30.96 | 34,766 | — | — |
| 2003-08-06 | $23.00 | $30.58 | 6,006 | — | — |
| 2003-08-05 | $23.33 | $31.02 | 15,708 | — | — |
| 2003-08-04 | $23.00 | $30.58 | 12,474 | — | — |
| 2003-08-01 | $23.02 | $30.61 | 14,669 | — | — |
| 2003-07-31 | $23.33 | $31.02 | 42,620 | — | — |
| 2003-07-30 | $23.19 | $30.83 | 40,310 | — | — |
| 2003-07-29 | $22.69 | $30.17 | 9,587 | — | — |
| 2003-07-28 | $22.58 | $30.02 | 11,319 | — | — |
| 2003-07-25 | $22.60 | $30.04 | 18,480 | — | — |
| 2003-07-24 | $22.51 | $29.93 | 21,599 | — | — |
| 2003-07-23 | $22.72 | $30.20 | 11,319 | — | — |
| 2003-07-22 | $22.55 | $29.99 | 24,371 | — | — |
| 2003-07-21 | $21.58 | $28.68 | 13,052 | — | — |
| 2003-07-18 | $21.96 | $29.19 | 19,982 | — | — |
| 2003-07-17 | $21.82 | $29.01 | 10,049 | — | — |
| 2003-07-16 | $22.54 | $29.96 | 12,243 | — | — |
| 2003-07-15 | $22.55 | $29.99 | 13,860 | — | — |
| 2003-07-14 | $22.51 | $29.93 | 21,137 | — | — |
| 2003-07-11 | $22.29 | $29.64 | 7,623 | — | — |
| 2003-07-10 | $21.86 | $29.06 | 21,945 | — | — |
| 2003-07-09 | $22.29 | $29.64 | 15,477 | — | — |
| 2003-07-08 | $22.21 | $29.52 | 18,365 | — | — |
| 2003-07-07 | $22.21 | $29.52 | 15,708 | — | — |
| 2003-07-03 | $21.90 | $29.12 | 4,389 | — | — |
| 2003-07-02 | $22.11 | $29.40 | 11,897 | — | — |
| 2003-07-01 | $22.16 | $29.47 | 11,666 | — | — |
| 2003-06-30 | $22.04 | $29.31 | 41,696 | — | — |
| 2003-06-27 | $21.65 | $28.78 | 6,930 | — | — |
| 2003-06-26 | $22.07 | $29.34 | 14,207 | — | — |
| 2003-06-25 | $21.73 | $28.89 | 15,939 | — | — |
| 2003-06-24 | $22.08 | $29.35 | 7,508 | — | — |
| 2003-06-23 | $21.73 | $28.89 | 15,708 | — | — |
| 2003-06-20 | $22.13 | $29.42 | 12,821 | — | — |
| 2003-06-19 | $21.86 | $29.06 | 11,204 | — | — |
| 2003-06-18 | $22.27 | $29.61 | 25,988 | — | — |
| 2003-06-17 | $22.60 | $30.04 | 28,298 | — | — |
| 2003-06-16 | $22.25 | $29.58 | 24,948 | — | — |
| 2003-06-13 | $21.56 | $28.66 | 14,207 | — | — |
| 2003-06-12 | $21.45 | $28.51 | 6,122 | — | — |
| 2003-06-11 | $21.43 | $28.49 | 8,894 | — | — |
| 2003-06-10 | $21.65 | $28.59 | 34,766 | — | — |
| 2003-06-09 | $21.90 | $28.94 | 4,967 | — | — |
| 2003-06-06 | $21.86 | $28.88 | 9,702 | — | — |
| 2003-06-05 | $22.08 | $29.16 | 5,313 | — | — |
| 2003-06-04 | $22.03 | $29.11 | 17,672 | — | — |
| 2003-06-03 | $21.91 | $28.95 | 3,003 | — | — |
| 2003-06-02 | $21.84 | $28.84 | 16,401 | — | — |
| 2003-05-30 | $21.93 | $28.97 | 39,848 | — | — |
| 2003-05-29 | $21.37 | $28.23 | 19,866 | — | — |
| 2003-05-28 | $21.38 | $28.24 | 11,781 | — | — |
| 2003-05-27 | $21.21 | $28.02 | 21,252 | — | — |
| 2003-05-23 | $20.82 | $27.51 | 15,246 | — | — |
| 2003-05-22 | $20.96 | $27.69 | 27,951 | — | — |
| 2003-05-21 | $21.00 | $27.75 | 9,009 | — | — |
| 2003-05-20 | $21.16 | $27.95 | 18,134 | — | — |
| 2003-05-19 | $21.00 | $27.73 | 18,711 | — | — |
| 2003-05-16 | $21.21 | $28.02 | 18,134 | — | — |
| 2003-05-15 | $21.30 | $28.13 | 24,024 | — | — |
| 2003-05-14 | $20.90 | $27.61 | 16,055 | — | — |
| 2003-05-13 | $21.04 | $27.79 | 30,954 | — | — |
| 2003-05-12 | $20.96 | $27.69 | 14,322 | — | — |
| 2003-05-09 | $20.90 | $27.61 | 4,620 | — | — |
| 2003-05-08 | $20.77 | $27.44 | 11,088 | — | — |
| 2003-05-07 | $20.82 | $27.51 | 23,678 | — | — |
| 2003-05-06 | $20.82 | $27.51 | 21,599 | — | — |
| 2003-05-05 | $20.47 | $27.04 | 15,362 | — | — |
| 2003-05-02 | $20.74 | $27.39 | 29,568 | — | — |
| 2003-05-01 | $20.49 | $27.07 | 43,775 | — | — |
| 2003-04-30 | $19.96 | $26.36 | 31,647 | — | — |
| 2003-04-29 | $19.96 | $26.36 | 29,799 | — | — |
| 2003-04-28 | $20.00 | $26.42 | 23,447 | — | — |
| 2003-04-25 | $20.00 | $26.42 | 16,286 | — | — |
| 2003-04-24 | $20.14 | $26.60 | 45,392 | — | — |
| 2003-04-23 | $20.15 | $26.61 | 50,820 | — | — |
| 2003-04-22 | $20.35 | $26.88 | 36,845 | — | — |
| 2003-04-21 | $20.09 | $26.53 | 22,176 | — | — |
| 2003-04-17 | $19.84 | $26.20 | 24,140 | — | — |
| 2003-04-16 | $19.22 | $25.39 | 14,091 | — | — |
| 2003-04-15 | $19.19 | $25.34 | 31,994 | — | — |
| 2003-04-14 | $19.54 | $25.81 | 10,049 | — | — |
| 2003-04-11 | $19.61 | $25.90 | 11,435 | — | — |
| 2003-04-10 | $19.73 | $26.06 | 3,581 | — | — |
| 2003-04-09 | $19.78 | $26.13 | 11,666 | — | — |
| 2003-04-08 | $19.85 | $26.22 | 11,435 | — | — |
| 2003-04-07 | $19.69 | $26.01 | 24,140 | — | — |
| 2003-04-04 | $19.71 | $26.03 | 3,465 | — | — |
| 2003-04-03 | $19.70 | $26.02 | 24,833 | — | — |
| 2003-04-02 | $20.04 | $26.48 | 15,477 | — | — |
| 2003-04-01 | $20.22 | $26.71 | 16,979 | — | — |
| 2003-03-31 | $20.05 | $26.49 | 17,903 | — | — |
| 2003-03-28 | $20.38 | $26.92 | 24,717 | — | — |
| 2003-03-27 | $20.29 | $26.81 | 31,301 | — | — |
| 2003-03-26 | $19.87 | $26.25 | 16,055 | — | — |
| 2003-03-25 | $19.65 | $25.95 | 11,088 | — | — |
| 2003-03-24 | $19.32 | $25.52 | 16,632 | — | — |
| 2003-03-21 | $19.65 | $25.96 | 21,252 | — | — |
| 2003-03-20 | $19.43 | $25.66 | 6,699 | — | — |
| 2003-03-19 | $19.34 | $25.55 | 13,976 | — | — |
| 2003-03-18 | $19.33 | $25.54 | 16,863 | — | — |
| 2003-03-17 | $19.13 | $25.28 | 87,896 | — | — |
| 2003-03-14 | $18.64 | $24.62 | 46,085 | — | — |
| 2003-03-13 | $18.70 | $24.70 | 206,861 | — | — |
| 2003-03-12 | $18.10 | $23.90 | 232,617 | — | — |
| 2003-03-11 | $17.89 | $23.46 | 636,290 | — | — |
| 2003-03-10 | $20.73 | $27.18 | 15,131 | — | — |
| 2003-03-07 | $21.02 | $27.57 | 19,520 | — | — |
| 2003-03-06 | $20.72 | $27.17 | 41,696 | — | — |
| 2003-03-05 | $20.75 | $27.22 | 15,708 | — | — |
| 2003-03-04 | $20.56 | $26.97 | 48,972 | — | — |
| 2003-03-03 | $20.65 | $27.08 | 49,088 | — | — |
| 2003-02-28 | $20.69 | $27.14 | 42,735 | — | — |
| 2003-02-27 | $20.79 | $27.26 | 136,868 | — | — |
| 2003-02-26 | $21.34 | $27.99 | 6,006 | — | — |
| 2003-02-25 | $21.08 | $27.65 | 12,012 | — | — |
| 2003-02-24 | $21.00 | $27.54 | 4,389 | — | — |
| 2003-02-21 | $21.31 | $27.94 | 17,441 | — | — |
| 2003-02-20 | $20.87 | $27.37 | 4,043 | — | — |
| 2003-02-19 | $20.87 | $27.36 | 9,471 | — | — |
| 2003-02-18 | $21.00 | $27.53 | 14,207 | — | — |
| 2003-02-14 | $20.91 | $27.42 | 3,927 | — | — |
| 2003-02-13 | $21.00 | $27.53 | 8,547 | — | — |
| 2003-02-12 | $20.78 | $27.25 | 10,280 | — | — |
| 2003-02-11 | $21.08 | $27.65 | 28,067 | — | — |
| 2003-02-10 | $21.23 | $27.84 | 13,860 | — | — |
| 2003-02-07 | $20.61 | $27.03 | 19,289 | — | — |
| 2003-02-06 | $20.92 | $27.43 | 4,389 | — | — |
| 2003-02-05 | $21.27 | $27.90 | 5,429 | — | — |
| 2003-02-04 | $20.98 | $27.51 | 16,401 | — | — |
| 2003-02-03 | $21.05 | $27.60 | 10,973 | — | — |
| 2003-01-31 | $21.15 | $27.74 | 23,447 | — | — |
| 2003-01-30 | $20.69 | $27.14 | 18,249 | — | — |
| 2003-01-29 | $20.88 | $27.39 | 12,012 | — | — |
| 2003-01-28 | $20.94 | $27.46 | 15,246 | — | — |
| 2003-01-27 | $20.75 | $27.22 | 16,286 | — | — |
| 2003-01-24 | $20.70 | $27.15 | 40,079 | — | — |
| 2003-01-23 | $20.94 | $27.45 | 168,515 | — | — |
| 2003-01-22 | $21.40 | $28.07 | 45,623 | — | — |
| 2003-01-21 | $21.92 | $28.75 | 10,049 | — | — |
| 2003-01-17 | $22.08 | $28.95 | 20,790 | — | — |
| 2003-01-16 | $22.37 | $29.34 | 11,781 | — | — |
| 2003-01-15 | $22.52 | $29.53 | 21,252 | — | — |
| 2003-01-14 | $22.55 | $29.58 | 8,085 | — | — |
| 2003-01-13 | $22.51 | $29.52 | 32,340 | — | — |
| 2003-01-10 | $22.50 | $29.51 | 18,596 | — | — |
| 2003-01-09 | $22.64 | $29.69 | 46,662 | — | — |
| 2003-01-08 | $22.09 | $28.96 | 10,742 | — | — |
| 2003-01-07 | $22.51 | $29.52 | 40,887 | — | — |
| 2003-01-06 | $22.46 | $29.45 | 53,823 | — | — |
| 2003-01-03 | $22.29 | $29.24 | 6,006 | — | — |
| 2003-01-02 | $22.29 | $29.24 | 15,708 | — | — |