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
- 1981-06-09 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 | $20.93 | $21.85 | 295,500 | — | — |
| 2003-12-30 | $21.24 | $22.17 | 433,000 | — | — |
| 2003-12-29 | $21.41 | $22.31 | 387,200 | — | — |
| 2003-12-26 | $20.56 | $21.42 | 127,900 | — | — |
| 2003-12-24 | $20.36 | $21.21 | 131,800 | — | — |
| 2003-12-23 | $20.21 | $21.06 | 397,700 | — | — |
| 2003-12-22 | $20.05 | $20.89 | 333,400 | — | — |
| 2003-12-19 | $20.05 | $20.89 | 317,100 | — | — |
| 2003-12-18 | $20.67 | $21.54 | 252,800 | — | — |
| 2003-12-17 | $20.50 | $21.36 | 347,900 | — | — |
| 2003-12-16 | $20.30 | $21.15 | 325,000 | — | — |
| 2003-12-15 | $20.91 | $21.79 | 438,500 | — | — |
| 2003-12-12 | $20.64 | $21.51 | 409,400 | — | — |
| 2003-12-11 | $20.81 | $21.68 | 535,100 | — | — |
| 2003-12-10 | $20.11 | $20.95 | 576,700 | — | — |
| 2003-12-09 | $21.55 | $22.45 | 542,000 | — | — |
| 2003-12-08 | $21.89 | $22.81 | 435,500 | — | — |
| 2003-12-05 | $22.22 | $23.15 | 444,800 | — | — |
| 2003-12-04 | $22.15 | $23.08 | 504,000 | — | — |
| 2003-12-03 | $22.80 | $23.76 | 416,000 | — | — |
| 2003-12-02 | $23.19 | $24.16 | 868,200 | — | — |
| 2003-12-01 | $23.17 | $24.14 | 1,117,100 | — | — |
| 2003-11-28 | $21.37 | $22.27 | 221,100 | — | — |
| 2003-11-26 | $21.04 | $21.92 | 409,000 | — | — |
| 2003-11-25 | $20.77 | $21.64 | 325,400 | — | — |
| 2003-11-24 | $20.75 | $21.62 | 511,900 | — | — |
| 2003-11-21 | $21.02 | $21.90 | 379,100 | — | — |
| 2003-11-20 | $20.90 | $21.78 | 587,400 | — | — |
| 2003-11-19 | $21.26 | $22.15 | 581,400 | — | — |
| 2003-11-18 | $20.74 | $21.61 | 748,500 | — | — |
| 2003-11-17 | $19.45 | $20.27 | 369,900 | — | — |
| 2003-11-14 | $19.78 | $20.61 | 296,400 | — | — |
| 2003-11-13 | $19.62 | $20.44 | 551,000 | — | — |
| 2003-11-12 | $19.97 | $20.81 | 598,700 | — | — |
| 2003-11-11 | $18.75 | $19.54 | 293,900 | — | — |
| 2003-11-10 | $19.07 | $19.87 | 360,900 | — | — |
| 2003-11-07 | $19.13 | $19.93 | 392,800 | — | — |
| 2003-11-06 | $18.67 | $19.45 | 453,300 | — | — |
| 2003-11-05 | $19.22 | $20.03 | 525,800 | — | — |
| 2003-11-04 | $19.87 | $20.70 | 301,200 | — | — |
| 2003-11-03 | $19.89 | $20.72 | 446,600 | — | — |
| 2003-10-31 | $20.66 | $21.53 | 480,400 | — | — |
| 2003-10-30 | $20.25 | $21.10 | 706,500 | — | — |
| 2003-10-29 | $21.00 | $21.88 | 325,300 | — | — |
| 2003-10-28 | $20.59 | $21.45 | 197,300 | — | — |
| 2003-10-27 | $20.67 | $21.54 | 265,300 | — | — |
| 2003-10-24 | $20.51 | $21.37 | 370,700 | — | — |
| 2003-10-23 | $20.55 | $21.41 | 302,300 | — | — |
| 2003-10-22 | $20.56 | $21.42 | 658,400 | — | — |
| 2003-10-21 | $20.39 | $21.25 | 625,000 | — | — |
| 2003-10-20 | $19.20 | $20.01 | 440,100 | — | — |
| 2003-10-17 | $19.62 | $20.44 | 533,300 | — | — |
| 2003-10-16 | $20.12 | $20.96 | 583,600 | — | — |
| 2003-10-15 | $19.34 | $20.15 | 254,500 | — | — |
| 2003-10-14 | $19.87 | $20.70 | 901,400 | — | — |
| 2003-10-13 | $18.84 | $19.63 | 269,400 | — | — |
| 2003-10-10 | $18.32 | $19.09 | 227,900 | — | — |
| 2003-10-09 | $18.57 | $19.35 | 482,900 | — | — |
| 2003-10-08 | $18.51 | $19.29 | 260,000 | — | — |
| 2003-10-07 | $18.60 | $19.38 | 385,000 | — | — |
| 2003-10-06 | $18.30 | $19.07 | 390,100 | — | — |
| 2003-10-03 | $18.23 | $19.00 | 842,900 | — | — |
| 2003-10-02 | $18.80 | $19.59 | 472,800 | — | — |
| 2003-10-01 | $18.90 | $19.69 | 689,200 | — | — |
| 2003-09-30 | $18.27 | $19.04 | 698,300 | — | — |
| 2003-09-29 | $18.21 | $18.97 | 877,600 | — | — |
| 2003-09-26 | $18.80 | $19.59 | 852,800 | — | — |
| 2003-09-25 | $19.78 | $20.61 | 1,042,100 | — | — |
| 2003-09-24 | $20.92 | $21.80 | 374,000 | — | — |
| 2003-09-23 | $21.28 | $22.17 | 511,500 | — | — |
| 2003-09-22 | $20.99 | $21.87 | 840,000 | — | — |
| 2003-09-19 | $20.82 | $21.69 | 930,500 | — | — |
| 2003-09-18 | $20.46 | $21.32 | 649,500 | — | — |
| 2003-09-17 | $20.70 | $21.57 | 1,148,100 | — | — |
| 2003-09-16 | $21.29 | $22.18 | 314,000 | — | — |
| 2003-09-15 | $21.25 | $22.14 | 449,700 | — | — |
| 2003-09-12 | $21.71 | $22.62 | 712,500 | — | — |
| 2003-09-11 | $21.95 | $22.87 | 1,124,300 | — | — |
| 2003-09-10 | $21.20 | $22.09 | 1,459,100 | — | — |
| 2003-09-09 | $21.85 | $22.77 | 2,377,300 | — | — |
| 2003-09-08 | $23.42 | $24.40 | 1,230,100 | — | — |
| 2003-09-05 | $24.56 | $25.59 | 530,800 | — | — |
| 2003-09-04 | $24.64 | $25.67 | 472,100 | — | — |
| 2003-09-03 | $24.34 | $25.36 | 505,100 | — | — |
| 2003-09-02 | $24.53 | $25.56 | 473,100 | — | — |
| 2003-08-29 | $24.47 | $25.50 | 849,300 | — | — |
| 2003-08-28 | $24.49 | $25.52 | 683,800 | — | — |
| 2003-08-27 | $24.20 | $25.22 | 724,700 | — | — |
| 2003-08-26 | $23.25 | $24.23 | 481,500 | — | — |
| 2003-08-25 | $23.05 | $24.02 | 382,700 | — | — |
| 2003-08-22 | $23.13 | $24.10 | 476,200 | — | — |
| 2003-08-21 | $23.42 | $24.40 | 918,000 | — | — |
| 2003-08-20 | $24.44 | $25.47 | 836,100 | — | — |
| 2003-08-19 | $23.73 | $24.73 | 629,000 | — | — |
| 2003-08-18 | $22.71 | $23.66 | 597,100 | — | — |
| 2003-08-15 | $23.48 | $24.47 | 159,600 | — | — |
| 2003-08-14 | $23.64 | $24.63 | 584,300 | — | — |
| 2003-08-13 | $23.97 | $24.98 | 653,200 | — | — |
| 2003-08-12 | $23.49 | $24.48 | 528,800 | — | — |
| 2003-08-11 | $24.35 | $25.37 | 944,400 | — | — |
| 2003-08-08 | $23.36 | $24.34 | 651,800 | — | — |
| 2003-08-07 | $22.75 | $23.71 | 408,400 | — | — |
| 2003-08-06 | $22.82 | $23.78 | 539,200 | — | — |
| 2003-08-05 | $22.40 | $23.34 | 543,000 | — | — |
| 2003-08-04 | $22.40 | $23.34 | 674,800 | — | — |
| 2003-08-01 | $21.63 | $22.54 | 872,000 | — | — |
| 2003-07-31 | $22.31 | $23.25 | 692,000 | — | — |
| 2003-07-30 | $22.44 | $23.38 | 657,200 | — | — |
| 2003-07-29 | $23.27 | $24.25 | 491,700 | — | — |
| 2003-07-28 | $23.56 | $24.55 | 831,200 | — | — |
| 2003-07-25 | $23.94 | $24.95 | 719,200 | — | — |
| 2003-07-24 | $23.20 | $24.17 | 1,069,000 | — | — |
| 2003-07-23 | $22.20 | $23.13 | 630,700 | — | — |
| 2003-07-22 | $20.60 | $21.46 | 335,000 | — | — |
| 2003-07-21 | $20.39 | $21.25 | 409,600 | — | — |
| 2003-07-18 | $19.98 | $20.82 | 301,800 | — | — |
| 2003-07-17 | $19.50 | $20.32 | 591,700 | — | — |
| 2003-07-16 | $19.35 | $20.16 | 817,700 | — | — |
| 2003-07-15 | $20.45 | $21.31 | 456,200 | — | — |
| 2003-07-14 | $21.70 | $22.61 | 275,400 | — | — |
| 2003-07-11 | $21.61 | $22.52 | 186,400 | — | — |
| 2003-07-10 | $21.38 | $22.28 | 411,600 | — | — |
| 2003-07-09 | $21.20 | $22.09 | 321,300 | — | — |
| 2003-07-08 | $21.17 | $22.06 | 424,200 | — | — |
| 2003-07-07 | $21.73 | $22.64 | 432,800 | — | — |
| 2003-07-03 | $21.97 | $22.89 | 243,200 | — | — |
| 2003-07-02 | $22.12 | $23.05 | 549,000 | — | — |
| 2003-07-01 | $22.35 | $23.29 | 846,700 | — | — |
| 2003-06-30 | $21.42 | $22.27 | 613,400 | — | — |
| 2003-06-27 | $20.70 | $21.52 | 230,900 | — | — |
| 2003-06-26 | $20.60 | $21.41 | 374,800 | — | — |
| 2003-06-25 | $21.04 | $21.87 | 362,900 | — | — |
| 2003-06-24 | $20.56 | $21.37 | 489,100 | — | — |
| 2003-06-23 | $21.31 | $22.15 | 708,500 | — | — |
| 2003-06-20 | $22.17 | $23.05 | 508,200 | — | — |
| 2003-06-19 | $22.27 | $23.15 | 649,000 | — | — |
| 2003-06-18 | $21.91 | $22.78 | 830,600 | — | — |
| 2003-06-17 | $21.45 | $22.30 | 721,600 | — | — |
| 2003-06-16 | $21.15 | $21.99 | 635,600 | — | — |
| 2003-06-13 | $20.55 | $21.36 | 534,600 | — | — |
| 2003-06-12 | $20.06 | $20.85 | 274,700 | — | — |
| 2003-06-11 | $20.11 | $20.91 | 324,600 | — | — |
| 2003-06-10 | $19.62 | $20.40 | 561,700 | — | — |
| 2003-06-09 | $20.24 | $21.04 | 583,600 | — | — |
| 2003-06-06 | $19.97 | $20.76 | 694,500 | — | — |
| 2003-06-05 | $20.37 | $21.18 | 1,290,500 | — | — |
| 2003-06-04 | $18.28 | $19.00 | 873,900 | — | — |
| 2003-06-03 | $18.83 | $19.57 | 992,400 | — | — |
| 2003-06-02 | $19.66 | $20.44 | 754,300 | — | — |
| 2003-05-30 | $20.28 | $21.08 | 595,100 | — | — |
| 2003-05-29 | $20.08 | $20.87 | 968,300 | — | — |
| 2003-05-28 | $20.22 | $21.02 | 1,105,800 | — | — |
| 2003-05-27 | $21.52 | $22.37 | 868,700 | — | — |
| 2003-05-23 | $20.92 | $21.75 | 860,100 | — | — |
| 2003-05-22 | $20.83 | $21.65 | 745,600 | — | — |
| 2003-05-21 | $21.12 | $21.96 | 790,500 | — | — |
| 2003-05-20 | $20.04 | $20.83 | 663,200 | — | — |
| 2003-05-19 | $19.79 | $20.57 | 994,000 | — | — |
| 2003-05-16 | $18.50 | $19.23 | 473,300 | — | — |
| 2003-05-15 | $18.18 | $18.90 | 637,200 | — | — |
| 2003-05-14 | $18.85 | $19.60 | 701,500 | — | — |
| 2003-05-13 | $17.85 | $18.56 | 565,900 | — | — |
| 2003-05-12 | $18.27 | $18.99 | 916,500 | — | — |
| 2003-05-09 | $17.47 | $18.16 | 371,100 | — | — |
| 2003-05-08 | $17.40 | $18.09 | 715,800 | — | — |
| 2003-05-07 | $16.77 | $17.43 | 509,300 | — | — |
| 2003-05-06 | $17.21 | $17.89 | 604,400 | — | — |
| 2003-05-05 | $17.01 | $17.68 | 365,700 | — | — |
| 2003-05-02 | $16.75 | $17.41 | 402,900 | — | — |
| 2003-05-01 | $16.45 | $17.10 | 590,400 | — | — |
| 2003-04-30 | $15.95 | $16.58 | 477,200 | — | — |
| 2003-04-29 | $15.60 | $16.22 | 394,400 | — | — |
| 2003-04-28 | $15.61 | $16.23 | 486,000 | — | — |
| 2003-04-25 | $15.55 | $16.16 | 859,100 | — | — |
| 2003-04-24 | $16.68 | $17.34 | 670,700 | — | — |
| 2003-04-23 | $17.39 | $18.08 | 275,600 | — | — |
| 2003-04-22 | $17.46 | $18.15 | 433,400 | — | — |
| 2003-04-21 | $17.46 | $18.15 | 482,500 | — | — |
| 2003-04-17 | $17.39 | $18.08 | 986,800 | — | — |
| 2003-04-16 | $17.16 | $17.84 | 901,600 | — | — |
| 2003-04-15 | $16.20 | $16.84 | 408,300 | — | — |
| 2003-04-14 | $15.39 | $16.00 | 265,100 | — | — |
| 2003-04-11 | $15.61 | $16.23 | 471,800 | — | — |
| 2003-04-10 | $15.73 | $16.35 | 1,083,600 | — | — |
| 2003-04-09 | $15.30 | $15.91 | 1,074,400 | — | — |
| 2003-04-08 | $14.40 | $14.97 | 505,900 | — | — |
| 2003-04-07 | $14.00 | $14.55 | 573,400 | — | — |
| 2003-04-04 | $13.68 | $14.22 | 375,400 | — | — |
| 2003-04-03 | $13.66 | $14.20 | 275,300 | — | — |
| 2003-04-02 | $13.72 | $14.26 | 408,600 | — | — |
| 2003-04-01 | $13.90 | $14.45 | 513,400 | — | — |
| 2003-03-31 | $14.70 | $15.28 | 754,400 | — | — |
| 2003-03-28 | $14.13 | $14.69 | 817,300 | — | — |
| 2003-03-27 | $13.15 | $13.67 | 345,500 | — | — |
| 2003-03-26 | $13.49 | $14.02 | 313,200 | — | — |
| 2003-03-25 | $13.57 | $14.11 | 544,900 | — | — |
| 2003-03-24 | $13.75 | $14.29 | 995,700 | — | — |
| 2003-03-21 | $13.08 | $13.60 | 902,400 | — | — |
| 2003-03-20 | $13.91 | $14.46 | 625,500 | — | — |
| 2003-03-19 | $14.24 | $14.80 | 626,000 | — | — |
| 2003-03-18 | $14.76 | $15.34 | 617,400 | — | — |
| 2003-03-17 | $14.67 | $15.25 | 1,298,500 | — | — |
| 2003-03-14 | $14.05 | $14.61 | 817,000 | — | — |
| 2003-03-13 | $13.39 | $13.92 | 1,239,200 | — | — |
| 2003-03-12 | $13.73 | $14.27 | 1,676,100 | — | — |
| 2003-03-11 | $13.55 | $14.09 | 1,334,600 | — | — |
| 2003-03-10 | $14.35 | $14.92 | 1,576,700 | — | — |
| 2003-03-07 | $15.40 | $16.01 | 2,764,000 | — | — |
| 2003-03-06 | $15.63 | $16.25 | 3,001,400 | — | — |
| 2003-03-05 | $15.70 | $16.32 | 3,395,100 | — | — |
| 2003-03-04 | $13.96 | $14.51 | 4,366,000 | — | — |
| 2003-03-03 | $13.10 | $13.62 | 8,552,800 | — | — |
| 2003-02-28 | $19.45 | $20.22 | 920,000 | — | — |
| 2003-02-27 | $19.50 | $20.27 | 671,500 | — | — |
| 2003-02-26 | $20.01 | $20.80 | 1,160,700 | — | — |
| 2003-02-25 | $19.73 | $20.51 | 1,667,700 | — | — |
| 2003-02-24 | $20.10 | $20.89 | 2,139,400 | — | — |
| 2003-02-21 | $21.55 | $22.40 | 2,414,900 | — | — |
| 2003-02-20 | $24.13 | $25.08 | 1,007,400 | — | — |
| 2003-02-19 | $24.91 | $25.90 | 594,900 | — | — |
| 2003-02-18 | $24.76 | $25.74 | 738,800 | — | — |
| 2003-02-14 | $25.75 | $26.77 | 689,400 | — | — |
| 2003-02-13 | $26.08 | $27.11 | 780,400 | — | — |
| 2003-02-12 | $25.25 | $26.25 | 704,200 | — | — |
| 2003-02-11 | $26.00 | $27.03 | 1,059,900 | — | — |
| 2003-02-10 | $24.69 | $25.67 | 949,400 | — | — |
| 2003-02-07 | $26.27 | $27.31 | 622,700 | — | — |
| 2003-02-06 | $26.25 | $27.29 | 1,011,900 | — | — |
| 2003-02-05 | $26.74 | $27.80 | 1,245,200 | — | — |
| 2003-02-04 | $28.42 | $29.54 | 1,057,800 | — | — |
| 2003-02-03 | $27.60 | $28.69 | 531,800 | — | — |
| 2003-01-31 | $27.29 | $28.37 | 471,500 | — | — |
| 2003-01-30 | $27.04 | $28.11 | 512,100 | — | — |
| 2003-01-29 | $26.45 | $27.50 | 692,000 | — | — |
| 2003-01-28 | $26.43 | $27.48 | 484,900 | — | — |
| 2003-01-27 | $26.57 | $27.62 | 1,101,200 | — | — |
| 2003-01-24 | $26.67 | $27.72 | 810,600 | — | — |
| 2003-01-23 | $26.00 | $27.03 | 886,100 | — | — |
| 2003-01-22 | $25.93 | $26.96 | 429,900 | — | — |
| 2003-01-21 | $25.27 | $26.27 | 405,400 | — | — |
| 2003-01-17 | $24.99 | $25.98 | 664,900 | — | — |
| 2003-01-16 | $25.67 | $26.69 | 761,700 | — | — |
| 2003-01-15 | $25.00 | $25.99 | 780,900 | — | — |
| 2003-01-14 | $24.31 | $25.27 | 603,600 | — | — |
| 2003-01-13 | $25.23 | $26.23 | 460,200 | — | — |
| 2003-01-10 | $25.54 | $26.55 | 782,500 | — | — |
| 2003-01-09 | $25.35 | $26.35 | 802,400 | — | — |
| 2003-01-08 | $25.56 | $26.57 | 1,093,000 | — | — |
| 2003-01-07 | $25.39 | $26.39 | 780,600 | — | — |
| 2003-01-06 | $26.30 | $27.34 | 972,400 | — | — |
| 2003-01-03 | $26.07 | $27.10 | 862,300 | — | — |
| 2003-01-02 | $24.78 | $25.76 | 623,300 | — | — |