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
- 1996-06-28 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 | $24.18 | $24.52 | 37,200 | — | — |
| 2003-12-30 | $25.08 | $25.43 | 11,850 | — | — |
| 2003-12-29 | $25.28 | $25.63 | 6,150 | — | — |
| 2003-12-26 | $24.70 | $25.05 | 450 | — | — |
| 2003-12-24 | $24.56 | $24.90 | 3,900 | — | — |
| 2003-12-23 | $24.67 | $25.01 | 14,250 | — | — |
| 2003-12-22 | $24.67 | $25.02 | 21,600 | — | — |
| 2003-12-19 | $23.83 | $24.17 | 20,700 | — | — |
| 2003-12-18 | $22.83 | $23.15 | 7,800 | — | — |
| 2003-12-17 | $23.41 | $23.73 | 17,250 | — | — |
| 2003-12-16 | $24.01 | $24.35 | 4,500 | — | — |
| 2003-12-15 | $24.43 | $24.78 | 10,650 | — | — |
| 2003-12-12 | $24.23 | $24.57 | 12,450 | — | — |
| 2003-12-11 | $23.33 | $23.66 | 6,750 | — | — |
| 2003-12-10 | $22.83 | $23.15 | 8,850 | — | — |
| 2003-12-09 | $23.03 | $23.35 | 9,900 | — | — |
| 2003-12-08 | $22.83 | $23.15 | 3,000 | — | — |
| 2003-12-05 | $22.73 | $23.05 | 8,400 | — | — |
| 2003-12-04 | $22.41 | $22.72 | 5,100 | — | — |
| 2003-12-03 | $22.71 | $23.03 | 3,900 | — | — |
| 2003-12-02 | $22.75 | $23.07 | 20,700 | — | — |
| 2003-12-01 | $22.41 | $22.73 | 3,150 | — | — |
| 2003-11-28 | $22.34 | $22.65 | 8,850 | — | — |
| 2003-11-26 | $22.33 | $22.65 | 1,500 | — | — |
| 2003-11-25 | $22.33 | $22.64 | 18,600 | — | — |
| 2003-11-24 | $21.90 | $22.21 | 42,750 | — | — |
| 2003-11-21 | $21.23 | $21.53 | 5,550 | — | — |
| 2003-11-20 | $21.00 | $21.29 | 4,800 | — | — |
| 2003-11-19 | $20.88 | $21.17 | 2,850 | — | — |
| 2003-11-18 | $20.83 | $21.12 | 10,350 | — | — |
| 2003-11-17 | $21.41 | $21.71 | 10,800 | — | — |
| 2003-11-14 | $21.40 | $21.70 | 5,400 | — | — |
| 2003-11-13 | $21.57 | $21.88 | 4,500 | — | — |
| 2003-11-12 | $21.50 | $21.80 | 3,300 | — | — |
| 2003-11-11 | $21.14 | $21.44 | 2,550 | — | — |
| 2003-11-10 | $21.14 | $21.44 | 18,450 | — | — |
| 2003-11-07 | $21.29 | $21.59 | 2,550 | — | — |
| 2003-11-06 | $21.33 | $21.63 | 1,800 | — | — |
| 2003-11-05 | $21.22 | $21.52 | 15,900 | — | — |
| 2003-11-04 | $21.33 | $21.63 | 9,150 | — | — |
| 2003-11-03 | $21.33 | $21.63 | 5,100 | — | — |
| 2003-10-31 | $21.17 | $21.47 | 6,150 | — | — |
| 2003-10-30 | $21.14 | $21.37 | 4,200 | — | — |
| 2003-10-29 | $20.82 | $21.05 | 9,000 | — | — |
| 2003-10-28 | $20.33 | $20.55 | 4,500 | — | — |
| 2003-10-27 | $20.29 | $20.51 | 3,300 | — | — |
| 2003-10-24 | $20.05 | $20.27 | 4,200 | — | — |
| 2003-10-23 | $20.05 | $20.27 | 8,100 | — | — |
| 2003-10-22 | $20.06 | $20.28 | 19,650 | — | — |
| 2003-10-21 | $20.11 | $20.32 | 10,500 | — | — |
| 2003-10-20 | $20.36 | $20.58 | 14,100 | — | — |
| 2003-10-17 | $20.75 | $20.97 | 9,450 | — | — |
| 2003-10-16 | $21.30 | $21.53 | 4,350 | — | — |
| 2003-10-15 | $21.02 | $21.25 | 2,400 | — | — |
| 2003-10-14 | $21.29 | $21.52 | 6,750 | — | — |
| 2003-10-13 | $20.67 | $20.89 | 6,600 | — | — |
| 2003-10-10 | $20.41 | $20.63 | 8,100 | — | — |
| 2003-10-09 | $20.14 | $20.36 | 8,250 | — | — |
| 2003-10-08 | $20.27 | $20.49 | 14,850 | — | — |
| 2003-10-07 | $20.27 | $20.49 | 5,850 | — | — |
| 2003-10-06 | $20.23 | $20.45 | 5,550 | — | — |
| 2003-10-03 | $20.33 | $20.55 | 3,450 | — | — |
| 2003-10-02 | $20.27 | $20.49 | 5,100 | — | — |
| 2003-10-01 | $20.23 | $20.45 | 4,500 | — | — |
| 2003-09-30 | $20.01 | $20.23 | 5,400 | — | — |
| 2003-09-29 | $20.08 | $20.30 | 3,750 | — | — |
| 2003-09-26 | $20.03 | $20.24 | 5,700 | — | — |
| 2003-09-25 | $20.03 | $20.25 | 9,750 | — | — |
| 2003-09-24 | $20.23 | $20.45 | 8,400 | — | — |
| 2003-09-23 | $20.17 | $20.39 | 6,000 | — | — |
| 2003-09-22 | $20.20 | $20.42 | 4,800 | — | — |
| 2003-09-19 | $20.22 | $20.44 | 14,700 | — | — |
| 2003-09-18 | $20.27 | $20.49 | 29,550 | — | — |
| 2003-09-17 | $20.22 | $20.44 | 7,350 | — | — |
| 2003-09-16 | $20.33 | $20.55 | 8,100 | — | — |
| 2003-09-15 | $20.33 | $20.55 | 13,950 | — | — |
| 2003-09-12 | $20.17 | $20.38 | 2,400 | — | — |
| 2003-09-11 | $20.27 | $20.49 | 5,400 | — | — |
| 2003-09-10 | $19.95 | $20.16 | 8,700 | — | — |
| 2003-09-09 | $20.03 | $20.24 | 2,700 | — | — |
| 2003-09-08 | $20.33 | $20.55 | 5,100 | — | — |
| 2003-09-05 | $20.15 | $20.37 | 39,750 | — | — |
| 2003-09-04 | $20.37 | $20.59 | 60,150 | — | — |
| 2003-09-03 | $20.38 | $20.60 | 7,350 | — | — |
| 2003-09-02 | $20.39 | $20.61 | 25,500 | — | — |
| 2003-08-29 | $20.20 | $20.42 | 1,200 | — | — |
| 2003-08-28 | $20.20 | $20.42 | 5,250 | — | — |
| 2003-08-27 | $20.24 | $20.46 | 19,500 | — | — |
| 2003-08-26 | $20.37 | $20.59 | 6,300 | — | — |
| 2003-08-25 | $20.01 | $20.23 | 2,400 | — | — |
| 2003-08-22 | $20.00 | $20.22 | 4,350 | — | — |
| 2003-08-21 | $20.37 | $20.59 | 4,500 | — | — |
| 2003-08-20 | $20.33 | $20.55 | 34,650 | — | — |
| 2003-08-19 | $20.33 | $20.55 | 2,700 | — | — |
| 2003-08-18 | $20.33 | $20.55 | 2,700 | — | — |
| 2003-08-15 | $20.33 | $20.49 | 4,800 | — | — |
| 2003-08-14 | $20.33 | $20.49 | 2,850 | — | — |
| 2003-08-13 | $20.33 | $20.49 | 9,150 | — | — |
| 2003-08-12 | $20.33 | $20.49 | 14,100 | — | — |
| 2003-08-11 | $20.29 | $20.45 | 6,750 | — | — |
| 2003-08-08 | $20.16 | $20.31 | 5,400 | — | — |
| 2003-08-07 | $20.27 | $20.43 | 4,200 | — | — |
| 2003-08-06 | $20.27 | $20.42 | 181,200 | — | — |
| 2003-08-05 | $20.00 | $20.15 | 36,900 | — | — |
| 2003-08-04 | $20.03 | $20.18 | 141,300 | — | — |
| 2003-08-01 | $20.16 | $20.31 | 4,950 | — | — |
| 2003-07-31 | $20.33 | $20.48 | 10,050 | — | — |
| 2003-07-30 | $20.33 | $20.49 | 3,000 | — | — |
| 2003-07-29 | $20.19 | $20.34 | 82,650 | — | — |
| 2003-07-28 | $20.03 | $20.18 | 57,750 | — | — |
| 2003-07-25 | $20.23 | $20.39 | 3,750 | — | — |
| 2003-07-24 | $20.16 | $20.31 | 4,950 | — | — |
| 2003-07-23 | $20.29 | $20.44 | 18,900 | — | — |
| 2003-07-22 | $20.27 | $20.42 | 5,400 | — | — |
| 2003-07-21 | $20.08 | $20.23 | 8,550 | — | — |
| 2003-07-18 | $19.97 | $20.12 | 3,600 | — | — |
| 2003-07-17 | $20.07 | $20.22 | 6,150 | — | — |
| 2003-07-16 | $20.20 | $20.35 | 7,350 | — | — |
| 2003-07-15 | $20.19 | $20.34 | 2,700 | — | — |
| 2003-07-14 | $20.32 | $20.47 | 4,350 | — | — |
| 2003-07-11 | $20.27 | $20.43 | 4,650 | — | — |
| 2003-07-10 | $20.23 | $20.39 | 13,500 | — | — |
| 2003-07-09 | $20.00 | $20.15 | 29,850 | — | — |
| 2003-07-08 | $19.73 | $19.87 | 10,650 | — | — |
| 2003-07-07 | $19.66 | $19.81 | 2,700 | — | — |
| 2003-07-03 | $19.61 | $19.76 | 2,850 | — | — |
| 2003-07-02 | $19.56 | $19.71 | 8,700 | — | — |
| 2003-07-01 | $19.60 | $19.75 | 21,750 | — | — |
| 2003-06-30 | $19.56 | $19.71 | 129,600 | — | — |
| 2003-06-27 | $19.88 | $20.03 | 32,250 | — | — |
| 2003-06-26 | $19.72 | $19.87 | 9,300 | — | — |
| 2003-06-25 | $19.86 | $20.01 | 12,300 | — | — |
| 2003-06-24 | $19.77 | $19.92 | 20,100 | — | — |
| 2003-06-23 | $19.91 | $20.06 | 16,650 | — | — |
| 2003-06-20 | $20.13 | $20.28 | 3,600 | — | — |
| 2003-06-19 | $20.33 | $20.49 | 12,600 | — | — |
| 2003-06-18 | $20.25 | $20.41 | 9,450 | — | — |
| 2003-06-17 | $20.36 | $20.51 | 11,100 | — | — |
| 2003-06-16 | $20.17 | $20.32 | 11,400 | — | — |
| 2003-06-13 | $20.30 | $20.45 | 13,200 | — | — |
| 2003-06-12 | $20.09 | $20.24 | 8,100 | — | — |
| 2003-06-11 | $20.09 | $20.24 | 51,000 | — | — |
| 2003-06-10 | $19.93 | $20.08 | 8,850 | — | — |
| 2003-06-09 | $19.92 | $20.07 | 10,800 | — | — |
| 2003-06-06 | $19.97 | $20.12 | 12,900 | — | — |
| 2003-06-05 | $19.97 | $20.12 | 8,850 | — | — |
| 2003-06-04 | $20.09 | $20.24 | 17,700 | — | — |
| 2003-06-03 | $20.15 | $20.30 | 20,100 | — | — |
| 2003-06-02 | $19.97 | $20.12 | 18,450 | — | — |
| 2003-05-30 | $20.31 | $20.46 | 17,400 | — | — |
| 2003-05-29 | $20.43 | $20.59 | 37,200 | — | — |
| 2003-05-28 | $20.19 | $20.35 | 16,050 | — | — |
| 2003-05-27 | $20.13 | $20.28 | 12,600 | — | — |
| 2003-05-23 | $20.32 | $20.47 | 25,350 | — | — |
| 2003-05-22 | $20.17 | $20.32 | 22,500 | — | — |
| 2003-05-21 | $20.35 | $20.50 | 10,500 | — | — |
| 2003-05-20 | $20.34 | $20.49 | 6,600 | — | — |
| 2003-05-19 | $20.45 | $20.61 | 11,400 | — | — |
| 2003-05-16 | $20.40 | $20.55 | 28,200 | — | — |
| 2003-05-15 | $20.53 | $20.68 | 23,100 | — | — |
| 2003-05-14 | $20.81 | $20.97 | 4,950 | — | — |
| 2003-05-13 | $21.00 | $21.16 | 8,550 | — | — |
| 2003-05-12 | $20.85 | $21.01 | 7,500 | — | — |
| 2003-05-09 | $21.00 | $21.12 | 8,400 | — | — |
| 2003-05-08 | $21.00 | $21.12 | 23,400 | — | — |
| 2003-05-07 | $20.40 | $20.52 | 26,100 | — | — |
| 2003-05-06 | $20.33 | $20.45 | 2,700 | — | — |
| 2003-05-05 | $20.12 | $20.24 | 7,950 | — | — |
| 2003-05-02 | $20.00 | $20.12 | 5,250 | — | — |
| 2003-05-01 | $19.67 | $19.78 | 22,800 | — | — |
| 2003-04-30 | $19.49 | $19.61 | 8,400 | — | — |
| 2003-04-29 | $19.27 | $19.39 | 7,500 | — | — |
| 2003-04-28 | $19.40 | $19.51 | 3,750 | — | — |
| 2003-04-25 | $19.10 | $19.21 | 7,650 | — | — |
| 2003-04-24 | $19.08 | $19.19 | 19,050 | — | — |
| 2003-04-23 | $18.99 | $19.10 | 12,000 | — | — |
| 2003-04-22 | $18.71 | $18.82 | 5,400 | — | — |
| 2003-04-21 | $18.77 | $18.88 | 900 | — | — |
| 2003-04-17 | $18.93 | $19.05 | 0 | — | — |
| 2003-04-16 | $18.93 | $19.05 | 1,050 | — | — |
| 2003-04-15 | $18.93 | $19.04 | 2,250 | — | — |
| 2003-04-14 | $18.84 | $18.95 | 1,800 | — | — |
| 2003-04-11 | $18.93 | $19.05 | 11,250 | — | — |
| 2003-04-10 | $18.79 | $18.90 | 3,150 | — | — |
| 2003-04-09 | $18.93 | $19.05 | 3,600 | — | — |
| 2003-04-08 | $18.73 | $18.84 | 7,950 | — | — |
| 2003-04-07 | $18.67 | $18.78 | 28,800 | — | — |
| 2003-04-04 | $18.83 | $18.94 | 5,400 | — | — |
| 2003-04-03 | $18.89 | $19.01 | 10,500 | — | — |
| 2003-04-02 | $18.87 | $18.98 | 15,150 | — | — |
| 2003-04-01 | $18.78 | $18.89 | 27,600 | — | — |
| 2003-03-31 | $18.90 | $19.01 | 7,200 | — | — |
| 2003-03-28 | $18.81 | $18.92 | 16,350 | — | — |
| 2003-03-27 | $18.65 | $18.76 | 14,250 | — | — |
| 2003-03-26 | $18.66 | $18.77 | 12,300 | — | — |
| 2003-03-25 | $19.15 | $19.27 | 14,850 | — | — |
| 2003-03-24 | $18.83 | $18.94 | 7,200 | — | — |
| 2003-03-21 | $18.68 | $18.79 | 3,000 | — | — |
| 2003-03-20 | $18.67 | $18.78 | 13,650 | — | — |
| 2003-03-19 | $18.73 | $18.84 | 7,650 | — | — |
| 2003-03-18 | $18.81 | $18.92 | 13,800 | — | — |
| 2003-03-17 | $19.21 | $19.32 | 3,300 | — | — |
| 2003-03-14 | $19.13 | $19.24 | 2,550 | — | — |
| 2003-03-13 | $19.17 | $19.28 | 16,650 | — | — |
| 2003-03-12 | $18.71 | $18.82 | 450 | — | — |
| 2003-03-11 | $18.74 | $18.85 | 4,650 | — | — |
| 2003-03-10 | $18.56 | $18.67 | 4,050 | — | — |
| 2003-03-07 | $18.69 | $18.80 | 6,300 | — | — |
| 2003-03-06 | $18.89 | $19.01 | 12,750 | — | — |
| 2003-03-05 | $18.97 | $19.09 | 8,550 | — | — |
| 2003-03-04 | $18.92 | $19.03 | 2,700 | — | — |
| 2003-03-03 | $18.97 | $19.09 | 1,800 | — | — |
| 2003-02-28 | $18.92 | $19.03 | 3,600 | — | — |
| 2003-02-27 | $19.02 | $19.13 | 3,000 | — | — |
| 2003-02-26 | $18.93 | $19.05 | 4,650 | — | — |
| 2003-02-25 | $19.00 | $19.11 | 750 | — | — |
| 2003-02-24 | $18.83 | $18.94 | 6,450 | — | — |
| 2003-02-21 | $18.67 | $18.78 | 8,700 | — | — |
| 2003-02-20 | $18.67 | $18.78 | 9,900 | — | — |
| 2003-02-19 | $18.64 | $18.75 | 16,950 | — | — |
| 2003-02-18 | $18.65 | $18.76 | 21,450 | — | — |
| 2003-02-14 | $18.50 | $18.61 | 6,150 | — | — |
| 2003-02-13 | $18.59 | $18.70 | 7,350 | — | — |
| 2003-02-12 | $18.50 | $18.61 | 8,250 | — | — |
| 2003-02-11 | $18.67 | $18.78 | 6,750 | — | — |
| 2003-02-10 | $18.59 | $18.70 | 5,850 | — | — |
| 2003-02-07 | $18.53 | $18.64 | 258,150 | — | — |
| 2003-02-06 | $18.56 | $18.64 | 9,150 | — | — |
| 2003-02-05 | $18.68 | $18.76 | 2,700 | — | — |
| 2003-02-04 | $18.69 | $18.76 | 1,350 | — | — |
| 2003-02-03 | $18.66 | $18.74 | 2,100 | — | — |
| 2003-01-31 | $18.57 | $18.65 | 30,300 | — | — |
| 2003-01-30 | $18.49 | $18.56 | 4,650 | — | — |
| 2003-01-29 | $18.45 | $18.52 | 16,800 | — | — |
| 2003-01-28 | $18.63 | $18.70 | 10,500 | — | — |
| 2003-01-27 | $18.63 | $18.71 | 138,150 | — | — |
| 2003-01-24 | $18.68 | $18.76 | 36,900 | — | — |
| 2003-01-23 | $18.45 | $18.53 | 2,850 | — | — |
| 2003-01-22 | $18.51 | $18.59 | 900 | — | — |
| 2003-01-21 | $18.67 | $18.74 | 12,000 | — | — |
| 2003-01-17 | $18.32 | $18.40 | 1,050 | — | — |
| 2003-01-16 | $18.07 | $18.14 | 11,400 | — | — |
| 2003-01-15 | $18.00 | $18.07 | 42,150 | — | — |
| 2003-01-14 | $18.27 | $18.35 | 18,150 | — | — |
| 2003-01-13 | $18.67 | $18.74 | 2,550 | — | — |
| 2003-01-10 | $18.26 | $18.33 | 7,650 | — | — |
| 2003-01-09 | $18.43 | $18.51 | 4,350 | — | — |
| 2003-01-08 | $18.21 | $18.29 | 4,500 | — | — |
| 2003-01-07 | $18.07 | $18.14 | 16,800 | — | — |
| 2003-01-06 | $18.01 | $18.08 | 39,750 | — | — |
| 2003-01-03 | $17.85 | $17.92 | 43,650 | — | — |
| 2003-01-02 | $17.63 | $17.71 | 2,400 | — | — |