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
- 1992-06-16 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 | $28.01 | $29.16 | 126,700 | — | — |
| 2003-12-30 | $27.77 | $28.91 | 102,100 | — | — |
| 2003-12-29 | $27.39 | $28.51 | 53,500 | — | — |
| 2003-12-26 | $27.16 | $28.27 | 5,700 | — | — |
| 2003-12-24 | $27.39 | $28.51 | 104,200 | — | — |
| 2003-12-23 | $27.31 | $28.43 | 228,100 | — | — |
| 2003-12-22 | $27.21 | $28.32 | 270,700 | — | — |
| 2003-12-19 | $27.27 | $28.39 | 352,700 | — | — |
| 2003-12-18 | $26.93 | $28.03 | 176,200 | — | — |
| 2003-12-17 | $26.63 | $27.72 | 160,700 | — | — |
| 2003-12-16 | $26.42 | $27.50 | 186,400 | — | — |
| 2003-12-15 | $26.35 | $27.43 | 315,500 | — | — |
| 2003-12-12 | $25.78 | $26.83 | 131,300 | — | — |
| 2003-12-11 | $25.51 | $26.55 | 81,700 | — | — |
| 2003-12-10 | $25.71 | $26.76 | 161,900 | — | — |
| 2003-12-09 | $25.55 | $26.59 | 210,300 | — | — |
| 2003-12-08 | $25.39 | $26.43 | 151,300 | — | — |
| 2003-12-05 | $25.30 | $26.33 | 63,400 | — | — |
| 2003-12-04 | $25.40 | $26.44 | 121,300 | — | — |
| 2003-12-03 | $25.55 | $26.59 | 623,000 | — | — |
| 2003-12-02 | $25.19 | $26.22 | 764,100 | — | — |
| 2003-12-01 | $25.77 | $26.82 | 126,100 | — | — |
| 2003-11-28 | $26.03 | $27.09 | 25,900 | — | — |
| 2003-11-26 | $26.05 | $27.12 | 141,100 | — | — |
| 2003-11-25 | $26.10 | $27.17 | 130,600 | — | — |
| 2003-11-24 | $25.69 | $26.74 | 122,700 | — | — |
| 2003-11-21 | $25.75 | $26.80 | 157,400 | — | — |
| 2003-11-20 | $26.30 | $27.38 | 87,000 | — | — |
| 2003-11-19 | $26.14 | $27.21 | 121,600 | — | — |
| 2003-11-18 | $26.14 | $27.21 | 163,000 | — | — |
| 2003-11-17 | $26.80 | $27.90 | 201,000 | — | — |
| 2003-11-14 | $27.50 | $28.62 | 168,300 | — | — |
| 2003-11-13 | $27.07 | $28.18 | 179,000 | — | — |
| 2003-11-12 | $26.65 | $27.74 | 114,000 | — | — |
| 2003-11-11 | $26.35 | $27.43 | 100,300 | — | — |
| 2003-11-10 | $26.27 | $27.34 | 109,100 | — | — |
| 2003-11-07 | $26.21 | $27.28 | 84,500 | — | — |
| 2003-11-06 | $25.96 | $27.02 | 51,400 | — | — |
| 2003-11-05 | $25.90 | $26.96 | 138,800 | — | — |
| 2003-11-04 | $26.06 | $27.13 | 46,200 | — | — |
| 2003-11-03 | $25.91 | $26.97 | 126,800 | — | — |
| 2003-10-31 | $26.05 | $27.12 | 73,200 | — | — |
| 2003-10-30 | $25.92 | $26.98 | 188,600 | — | — |
| 2003-10-29 | $25.92 | $26.98 | 169,400 | — | — |
| 2003-10-28 | $26.29 | $27.37 | 293,200 | — | — |
| 2003-10-27 | $26.00 | $27.06 | 633,800 | — | — |
| 2003-10-24 | $25.63 | $26.68 | 214,000 | — | — |
| 2003-10-23 | $25.73 | $26.78 | 60,000 | — | — |
| 2003-10-22 | $25.96 | $27.02 | 710,600 | — | — |
| 2003-10-21 | $25.85 | $26.91 | 224,000 | — | — |
| 2003-10-20 | $26.05 | $27.12 | 128,300 | — | — |
| 2003-10-17 | $26.50 | $27.58 | 730,800 | — | — |
| 2003-10-16 | $26.34 | $27.42 | 729,000 | — | — |
| 2003-10-15 | $25.49 | $26.53 | 124,200 | — | — |
| 2003-10-14 | $25.01 | $26.03 | 115,200 | — | — |
| 2003-10-13 | $25.06 | $26.08 | 45,600 | — | — |
| 2003-10-10 | $24.62 | $25.63 | 82,900 | — | — |
| 2003-10-09 | $24.87 | $25.89 | 94,200 | — | — |
| 2003-10-08 | $24.50 | $25.50 | 31,400 | — | — |
| 2003-10-07 | $24.57 | $25.57 | 172,200 | — | — |
| 2003-10-06 | $24.00 | $24.98 | 97,700 | — | — |
| 2003-10-03 | $24.17 | $25.16 | 266,800 | — | — |
| 2003-10-02 | $23.99 | $24.97 | 35,400 | — | — |
| 2003-10-01 | $23.73 | $24.70 | 45,900 | — | — |
| 2003-09-30 | $23.41 | $24.37 | 93,500 | — | — |
| 2003-09-29 | $23.55 | $24.51 | 33,500 | — | — |
| 2003-09-26 | $23.32 | $24.27 | 42,700 | — | — |
| 2003-09-25 | $23.61 | $24.58 | 151,900 | — | — |
| 2003-09-24 | $23.41 | $24.37 | 85,900 | — | — |
| 2003-09-23 | $23.28 | $24.23 | 144,700 | — | — |
| 2003-09-22 | $23.03 | $23.97 | 74,700 | — | — |
| 2003-09-19 | $22.98 | $23.92 | 191,300 | — | — |
| 2003-09-18 | $23.03 | $23.97 | 103,300 | — | — |
| 2003-09-17 | $22.90 | $23.84 | 39,700 | — | — |
| 2003-09-16 | $22.96 | $23.90 | 20,800 | — | — |
| 2003-09-15 | $23.11 | $24.05 | 14,900 | — | — |
| 2003-09-12 | $23.16 | $24.11 | 23,500 | — | — |
| 2003-09-11 | $23.33 | $24.28 | 33,800 | — | — |
| 2003-09-10 | $23.46 | $24.42 | 68,100 | — | — |
| 2003-09-09 | $23.38 | $24.34 | 80,100 | — | — |
| 2003-09-08 | $23.02 | $23.96 | 39,000 | — | — |
| 2003-09-05 | $23.16 | $24.11 | 22,100 | — | — |
| 2003-09-04 | $23.17 | $24.12 | 32,300 | — | — |
| 2003-09-03 | $23.14 | $24.09 | 53,300 | — | — |
| 2003-09-02 | $23.19 | $24.14 | 85,000 | — | — |
| 2003-08-29 | $23.24 | $24.19 | 21,000 | — | — |
| 2003-08-28 | $23.25 | $24.20 | 53,700 | — | — |
| 2003-08-27 | $23.17 | $24.12 | 135,100 | — | — |
| 2003-08-26 | $23.16 | $24.11 | 40,500 | — | — |
| 2003-08-25 | $23.34 | $24.29 | 57,600 | — | — |
| 2003-08-22 | $23.26 | $24.21 | 79,500 | — | — |
| 2003-08-21 | $23.47 | $24.43 | 108,700 | — | — |
| 2003-08-20 | $23.26 | $24.21 | 83,700 | — | — |
| 2003-08-19 | $23.23 | $24.18 | 159,400 | — | — |
| 2003-08-18 | $23.37 | $24.33 | 27,700 | — | — |
| 2003-08-15 | $23.40 | $24.36 | 5,700 | — | — |
| 2003-08-14 | $23.26 | $24.21 | 36,200 | — | — |
| 2003-08-13 | $22.96 | $23.90 | 82,600 | — | — |
| 2003-08-12 | $23.49 | $24.45 | 299,900 | — | — |
| 2003-08-11 | $22.86 | $23.79 | 74,200 | — | — |
| 2003-08-08 | $22.57 | $23.49 | 101,100 | — | — |
| 2003-08-07 | $22.30 | $23.21 | 72,700 | — | — |
| 2003-08-06 | $22.36 | $23.27 | 42,500 | — | — |
| 2003-08-05 | $22.19 | $23.10 | 85,900 | — | — |
| 2003-08-04 | $22.46 | $23.38 | 31,300 | — | — |
| 2003-08-01 | $22.42 | $23.34 | 55,000 | — | — |
| 2003-07-31 | $22.73 | $23.66 | 90,600 | — | — |
| 2003-07-30 | $22.45 | $23.37 | 100,100 | — | — |
| 2003-07-29 | $22.65 | $23.58 | 89,600 | — | — |
| 2003-07-28 | $22.99 | $23.93 | 45,100 | — | — |
| 2003-07-25 | $22.62 | $23.54 | 81,000 | — | — |
| 2003-07-24 | $22.26 | $23.17 | 65,600 | — | — |
| 2003-07-23 | $22.84 | $23.77 | 151,500 | — | — |
| 2003-07-22 | $22.81 | $23.74 | 126,700 | — | — |
| 2003-07-21 | $22.50 | $23.42 | 136,800 | — | — |
| 2003-07-18 | $22.33 | $23.24 | 282,800 | — | — |
| 2003-07-17 | $21.40 | $22.28 | 306,200 | — | — |
| 2003-07-16 | $21.61 | $22.49 | 116,600 | — | — |
| 2003-07-15 | $21.55 | $22.43 | 118,600 | — | — |
| 2003-07-14 | $22.10 | $23.00 | 413,700 | — | — |
| 2003-07-11 | $22.48 | $23.40 | 439,600 | — | — |
| 2003-07-10 | $20.86 | $21.71 | 260,400 | — | — |
| 2003-07-09 | $20.72 | $21.57 | 387,200 | — | — |
| 2003-07-08 | $19.93 | $20.74 | 183,800 | — | — |
| 2003-07-07 | $20.14 | $20.96 | 88,500 | — | — |
| 2003-07-03 | $20.41 | $21.24 | 106,300 | — | — |
| 2003-07-02 | $20.40 | $21.23 | 189,000 | — | — |
| 2003-07-01 | $20.74 | $21.59 | 74,500 | — | — |
| 2003-06-30 | $20.69 | $21.54 | 55,400 | — | — |
| 2003-06-27 | $20.58 | $21.42 | 46,700 | — | — |
| 2003-06-26 | $20.68 | $21.53 | 159,800 | — | — |
| 2003-06-25 | $20.20 | $21.03 | 236,800 | — | — |
| 2003-06-24 | $20.40 | $21.23 | 75,500 | — | — |
| 2003-06-23 | $20.49 | $21.33 | 95,100 | — | — |
| 2003-06-20 | $20.97 | $21.83 | 86,900 | — | — |
| 2003-06-19 | $21.05 | $21.91 | 84,300 | — | — |
| 2003-06-18 | $21.25 | $22.12 | 86,100 | — | — |
| 2003-06-17 | $21.26 | $22.13 | 134,200 | — | — |
| 2003-06-16 | $21.45 | $22.33 | 148,400 | — | — |
| 2003-06-13 | $21.47 | $22.35 | 122,100 | — | — |
| 2003-06-12 | $21.40 | $22.28 | 193,500 | — | — |
| 2003-06-11 | $20.89 | $21.74 | 260,800 | — | — |
| 2003-06-10 | $20.12 | $20.94 | 191,400 | — | — |
| 2003-06-09 | $20.10 | $20.92 | 121,700 | — | — |
| 2003-06-06 | $20.35 | $21.18 | 229,000 | — | — |
| 2003-06-05 | $20.55 | $21.39 | 439,000 | — | — |
| 2003-06-04 | $20.95 | $21.81 | 348,900 | — | — |
| 2003-06-03 | $21.50 | $22.38 | 183,200 | — | — |
| 2003-06-02 | $21.52 | $22.40 | 232,600 | — | — |
| 2003-05-30 | $21.51 | $22.39 | 170,100 | — | — |
| 2003-05-29 | $20.92 | $21.78 | 170,900 | — | — |
| 2003-05-28 | $20.36 | $21.19 | 329,300 | — | — |
| 2003-05-27 | $20.19 | $21.02 | 211,900 | — | — |
| 2003-05-23 | $19.76 | $20.57 | 67,300 | — | — |
| 2003-05-22 | $20.00 | $20.82 | 209,300 | — | — |
| 2003-05-21 | $19.95 | $20.77 | 100,100 | — | — |
| 2003-05-20 | $19.87 | $20.68 | 448,400 | — | — |
| 2003-05-19 | $19.78 | $20.59 | 55,900 | — | — |
| 2003-05-16 | $19.93 | $20.74 | 81,100 | — | — |
| 2003-05-15 | $20.00 | $20.82 | 82,000 | — | — |
| 2003-05-14 | $20.10 | $20.92 | 283,100 | — | — |
| 2003-05-13 | $20.07 | $20.89 | 119,300 | — | — |
| 2003-05-12 | $20.11 | $20.93 | 121,900 | — | — |
| 2003-05-09 | $20.02 | $20.84 | 154,300 | — | — |
| 2003-05-08 | $19.83 | $20.64 | 203,300 | — | — |
| 2003-05-07 | $19.76 | $20.57 | 231,600 | — | — |
| 2003-05-06 | $19.30 | $20.09 | 156,200 | — | — |
| 2003-05-05 | $19.00 | $19.78 | 138,900 | — | — |
| 2003-05-02 | $18.89 | $19.66 | 171,300 | — | — |
| 2003-05-01 | $18.62 | $19.38 | 952,600 | — | — |
| 2003-04-30 | $18.35 | $19.10 | 326,000 | — | — |
| 2003-04-29 | $18.50 | $19.26 | 182,700 | — | — |
| 2003-04-28 | $18.35 | $19.10 | 91,200 | — | — |
| 2003-04-25 | $17.95 | $18.68 | 43,800 | — | — |
| 2003-04-24 | $18.16 | $18.90 | 106,000 | — | — |
| 2003-04-23 | $18.26 | $19.01 | 86,500 | — | — |
| 2003-04-22 | $18.61 | $19.37 | 60,400 | — | — |
| 2003-04-21 | $18.68 | $19.44 | 109,400 | — | — |
| 2003-04-17 | $18.50 | $19.26 | 488,500 | — | — |
| 2003-04-16 | $18.24 | $18.99 | 1,092,300 | — | — |
| 2003-04-15 | $16.43 | $17.10 | 82,500 | — | — |
| 2003-04-14 | $16.50 | $17.17 | 129,500 | — | — |
| 2003-04-11 | $16.33 | $17.00 | 172,700 | — | — |
| 2003-04-10 | $16.61 | $17.29 | 61,600 | — | — |
| 2003-04-09 | $16.72 | $17.40 | 150,300 | — | — |
| 2003-04-08 | $16.98 | $17.67 | 117,100 | — | — |
| 2003-04-07 | $16.69 | $17.37 | 162,200 | — | — |
| 2003-04-04 | $16.70 | $17.38 | 240,800 | — | — |
| 2003-04-03 | $16.71 | $17.39 | 363,000 | — | — |
| 2003-04-02 | $17.20 | $17.90 | 117,700 | — | — |
| 2003-04-01 | $17.30 | $18.01 | 97,800 | — | — |
| 2003-03-31 | $17.55 | $18.27 | 74,200 | — | — |
| 2003-03-28 | $17.69 | $18.41 | 34,600 | — | — |
| 2003-03-27 | $17.78 | $18.51 | 145,300 | — | — |
| 2003-03-26 | $18.00 | $18.74 | 130,600 | — | — |
| 2003-03-25 | $17.86 | $18.59 | 176,700 | — | — |
| 2003-03-24 | $17.50 | $18.22 | 104,100 | — | — |
| 2003-03-21 | $17.95 | $18.68 | 183,400 | — | — |
| 2003-03-20 | $17.60 | $18.32 | 149,000 | — | — |
| 2003-03-19 | $17.95 | $18.68 | 102,300 | — | — |
| 2003-03-18 | $17.95 | $18.68 | 70,600 | — | — |
| 2003-03-17 | $17.95 | $18.68 | 108,300 | — | — |
| 2003-03-14 | $17.40 | $18.11 | 150,600 | — | — |
| 2003-03-13 | $18.15 | $18.89 | 493,300 | — | — |
| 2003-03-12 | $16.67 | $17.35 | 261,100 | — | — |
| 2003-03-11 | $16.36 | $17.03 | 111,200 | — | — |
| 2003-03-10 | $15.79 | $16.44 | 134,700 | — | — |
| 2003-03-07 | $16.00 | $16.65 | 110,500 | — | — |
| 2003-03-06 | $16.00 | $16.65 | 352,700 | — | — |
| 2003-03-05 | $15.53 | $16.17 | 266,100 | — | — |
| 2003-03-04 | $16.22 | $16.88 | 321,600 | — | — |
| 2003-03-03 | $16.60 | $17.28 | 55,500 | — | — |
| 2003-02-28 | $16.95 | $17.64 | 93,900 | — | — |
| 2003-02-27 | $16.79 | $17.48 | 52,100 | — | — |
| 2003-02-26 | $16.81 | $17.50 | 36,300 | — | — |
| 2003-02-25 | $16.88 | $17.57 | 42,800 | — | — |
| 2003-02-24 | $16.96 | $17.65 | 102,300 | — | — |
| 2003-02-21 | $17.32 | $18.03 | 22,900 | — | — |
| 2003-02-20 | $17.49 | $18.21 | 34,800 | — | — |
| 2003-02-19 | $17.52 | $18.24 | 58,600 | — | — |
| 2003-02-18 | $17.40 | $18.11 | 78,900 | — | — |
| 2003-02-14 | $17.09 | $17.79 | 130,300 | — | — |
| 2003-02-13 | $17.20 | $17.90 | 95,100 | — | — |
| 2003-02-12 | $17.12 | $17.82 | 84,000 | — | — |
| 2003-02-11 | $17.01 | $17.71 | 114,400 | — | — |
| 2003-02-10 | $17.15 | $17.85 | 73,100 | — | — |
| 2003-02-07 | $17.04 | $17.74 | 50,300 | — | — |
| 2003-02-06 | $17.19 | $17.89 | 119,900 | — | — |
| 2003-02-05 | $17.07 | $17.77 | 129,100 | — | — |
| 2003-02-04 | $17.22 | $17.92 | 250,000 | — | — |
| 2003-02-03 | $17.11 | $17.81 | 265,500 | — | — |
| 2003-01-31 | $17.55 | $18.27 | 88,900 | — | — |
| 2003-01-30 | $17.67 | $18.39 | 122,100 | — | — |
| 2003-01-29 | $18.41 | $19.16 | 85,400 | — | — |
| 2003-01-28 | $18.24 | $18.99 | 81,100 | — | — |
| 2003-01-27 | $17.86 | $18.59 | 88,100 | — | — |
| 2003-01-24 | $18.51 | $19.27 | 93,400 | — | — |
| 2003-01-23 | $18.62 | $19.38 | 146,300 | — | — |
| 2003-01-22 | $18.27 | $19.02 | 146,200 | — | — |
| 2003-01-21 | $18.10 | $18.84 | 167,500 | — | — |
| 2003-01-17 | $18.79 | $19.56 | 113,100 | — | — |
| 2003-01-16 | $19.00 | $19.78 | 32,600 | — | — |
| 2003-01-15 | $18.86 | $19.63 | 35,600 | — | — |
| 2003-01-14 | $19.04 | $19.82 | 66,400 | — | — |
| 2003-01-13 | $19.10 | $19.88 | 64,500 | — | — |
| 2003-01-10 | $18.98 | $19.76 | 55,300 | — | — |
| 2003-01-09 | $18.71 | $19.48 | 51,200 | — | — |
| 2003-01-08 | $18.36 | $19.11 | 167,700 | — | — |
| 2003-01-07 | $18.32 | $19.07 | 70,800 | — | — |
| 2003-01-06 | $18.10 | $18.84 | 149,300 | — | — |
| 2003-01-03 | $18.30 | $19.05 | 85,700 | — | — |
| 2003-01-02 | $18.28 | $19.03 | 208,600 | — | — |