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
- 1991-10-24 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 | $29.85 | $35.86 | 112,000 | — | — |
| 2003-12-30 | $29.96 | $35.99 | 95,100 | — | — |
| 2003-12-29 | $29.97 | $36.01 | 107,300 | — | — |
| 2003-12-26 | $30.01 | $36.05 | 37,000 | — | — |
| 2003-12-24 | $29.95 | $35.98 | 19,300 | — | — |
| 2003-12-23 | $29.97 | $36.01 | 82,500 | — | — |
| 2003-12-22 | $29.92 | $35.95 | 145,200 | — | — |
| 2003-12-19 | $29.89 | $35.91 | 78,400 | — | — |
| 2003-12-18 | $29.58 | $35.54 | 158,100 | — | — |
| 2003-12-17 | $29.40 | $35.32 | 139,800 | — | — |
| 2003-12-16 | $29.65 | $35.62 | 100,800 | — | — |
| 2003-12-15 | $29.85 | $35.86 | 110,100 | — | — |
| 2003-12-12 | $29.80 | $35.80 | 101,800 | — | — |
| 2003-12-11 | $30.00 | $36.04 | 119,500 | — | — |
| 2003-12-10 | $29.80 | $35.80 | 49,300 | — | — |
| 2003-12-09 | $29.95 | $35.98 | 132,100 | — | — |
| 2003-12-08 | $30.60 | $36.76 | 129,400 | — | — |
| 2003-12-05 | $29.99 | $36.03 | 103,800 | — | — |
| 2003-12-04 | $30.17 | $36.25 | 184,400 | — | — |
| 2003-12-03 | $30.15 | $36.22 | 330,700 | — | — |
| 2003-12-02 | $30.06 | $36.11 | 215,600 | — | — |
| 2003-12-01 | $30.35 | $36.46 | 267,800 | — | — |
| 2003-11-28 | $30.09 | $36.15 | 64,100 | — | — |
| 2003-11-26 | $29.74 | $35.73 | 69,000 | — | — |
| 2003-11-25 | $29.66 | $35.63 | 198,600 | — | — |
| 2003-11-24 | $29.24 | $35.13 | 170,500 | — | — |
| 2003-11-21 | $28.50 | $34.24 | 431,000 | — | — |
| 2003-11-20 | $28.02 | $33.66 | 143,500 | — | — |
| 2003-11-19 | $27.69 | $33.27 | 113,800 | — | — |
| 2003-11-18 | $27.51 | $33.05 | 89,800 | — | — |
| 2003-11-17 | $27.61 | $33.17 | 118,000 | — | — |
| 2003-11-14 | $27.63 | $33.19 | 76,400 | — | — |
| 2003-11-13 | $27.41 | $32.93 | 88,000 | — | — |
| 2003-11-12 | $27.07 | $32.52 | 87,900 | — | — |
| 2003-11-11 | $27.07 | $32.52 | 171,100 | — | — |
| 2003-11-10 | $27.50 | $33.04 | 155,400 | — | — |
| 2003-11-07 | $27.52 | $33.06 | 101,800 | — | — |
| 2003-11-06 | $27.48 | $33.01 | 74,600 | — | — |
| 2003-11-05 | $27.51 | $33.05 | 147,700 | — | — |
| 2003-11-04 | $27.57 | $33.12 | 128,000 | — | — |
| 2003-11-03 | $27.00 | $32.44 | 66,500 | — | — |
| 2003-10-31 | $26.95 | $32.38 | 127,800 | — | — |
| 2003-10-30 | $27.05 | $32.50 | 166,300 | — | — |
| 2003-10-29 | $26.33 | $31.63 | 161,500 | — | — |
| 2003-10-28 | $26.16 | $31.43 | 107,100 | — | — |
| 2003-10-27 | $26.24 | $31.52 | 100,700 | — | — |
| 2003-10-24 | $26.20 | $31.48 | 48,600 | — | — |
| 2003-10-23 | $26.30 | $31.60 | 52,800 | — | — |
| 2003-10-22 | $26.50 | $31.84 | 56,300 | — | — |
| 2003-10-21 | $26.85 | $32.26 | 409,500 | — | — |
| 2003-10-20 | $26.50 | $31.84 | 826,300 | — | — |
| 2003-10-17 | $26.35 | $31.66 | 203,200 | — | — |
| 2003-10-16 | $26.14 | $31.40 | 95,800 | — | — |
| 2003-10-15 | $26.07 | $31.32 | 31,000 | — | — |
| 2003-10-14 | $26.34 | $31.64 | 159,400 | — | — |
| 2003-10-13 | $26.02 | $31.26 | 54,200 | — | — |
| 2003-10-10 | $26.02 | $31.26 | 83,200 | — | — |
| 2003-10-09 | $25.99 | $31.22 | 262,800 | — | — |
| 2003-10-08 | $25.92 | $31.14 | 188,700 | — | — |
| 2003-10-07 | $26.45 | $31.78 | 147,600 | — | — |
| 2003-10-06 | $26.09 | $31.34 | 118,500 | — | — |
| 2003-10-03 | $25.86 | $31.07 | 140,400 | — | — |
| 2003-10-02 | $25.61 | $30.77 | 438,000 | — | — |
| 2003-10-01 | $25.51 | $30.65 | 302,500 | — | — |
| 2003-09-30 | $24.55 | $29.49 | 133,400 | — | — |
| 2003-09-29 | $24.23 | $29.11 | 125,400 | — | — |
| 2003-09-26 | $23.91 | $28.73 | 85,300 | — | — |
| 2003-09-25 | $24.16 | $29.03 | 123,700 | — | — |
| 2003-09-24 | $25.35 | $30.46 | 382,200 | — | — |
| 2003-09-23 | $25.06 | $30.11 | 541,100 | — | — |
| 2003-09-22 | $23.50 | $28.23 | 202,300 | — | — |
| 2003-09-19 | $22.90 | $27.51 | 141,500 | — | — |
| 2003-09-18 | $22.53 | $27.07 | 141,800 | — | — |
| 2003-09-17 | $21.05 | $25.29 | 83,100 | — | — |
| 2003-09-16 | $21.88 | $26.29 | 122,200 | — | — |
| 2003-09-15 | $20.94 | $25.16 | 58,700 | — | — |
| 2003-09-12 | $20.69 | $24.86 | 42,800 | — | — |
| 2003-09-11 | $20.70 | $24.87 | 44,700 | — | — |
| 2003-09-10 | $20.49 | $24.62 | 89,500 | — | — |
| 2003-09-09 | $20.40 | $24.51 | 73,100 | — | — |
| 2003-09-08 | $20.38 | $24.48 | 68,800 | — | — |
| 2003-09-05 | $20.38 | $24.48 | 55,900 | — | — |
| 2003-09-04 | $20.33 | $24.42 | 190,900 | — | — |
| 2003-09-03 | $20.40 | $24.51 | 65,700 | — | — |
| 2003-09-02 | $20.28 | $24.36 | 155,100 | — | — |
| 2003-08-29 | $20.15 | $24.21 | 49,800 | — | — |
| 2003-08-28 | $20.22 | $24.29 | 97,400 | — | — |
| 2003-08-27 | $19.99 | $24.02 | 196,400 | — | — |
| 2003-08-26 | $19.00 | $22.83 | 125,500 | — | — |
| 2003-08-25 | $19.15 | $23.01 | 55,200 | — | — |
| 2003-08-22 | $19.26 | $23.14 | 103,300 | — | — |
| 2003-08-21 | $19.15 | $23.01 | 53,300 | — | — |
| 2003-08-20 | $18.63 | $22.38 | 103,600 | — | — |
| 2003-08-19 | $18.48 | $22.20 | 38,500 | — | — |
| 2003-08-18 | $18.45 | $22.17 | 40,800 | — | — |
| 2003-08-15 | $18.35 | $22.05 | 23,900 | — | — |
| 2003-08-14 | $18.46 | $22.18 | 32,400 | — | — |
| 2003-08-13 | $18.50 | $22.23 | 61,800 | — | — |
| 2003-08-12 | $18.25 | $21.93 | 25,800 | — | — |
| 2003-08-11 | $18.25 | $21.93 | 86,900 | — | — |
| 2003-08-08 | $18.45 | $22.17 | 207,700 | — | — |
| 2003-08-07 | $18.29 | $21.97 | 72,700 | — | — |
| 2003-08-06 | $18.50 | $22.23 | 70,500 | — | — |
| 2003-08-05 | $19.34 | $23.23 | 142,900 | — | — |
| 2003-08-04 | $20.11 | $24.16 | 22,200 | — | — |
| 2003-08-01 | $20.30 | $24.39 | 14,000 | — | — |
| 2003-07-31 | $20.80 | $24.99 | 60,600 | — | — |
| 2003-07-30 | $20.45 | $24.57 | 67,400 | — | — |
| 2003-07-29 | $20.70 | $24.87 | 32,500 | — | — |
| 2003-07-28 | $21.50 | $25.83 | 22,300 | — | — |
| 2003-07-25 | $21.30 | $25.59 | 18,300 | — | — |
| 2003-07-24 | $21.35 | $25.65 | 33,700 | — | — |
| 2003-07-23 | $21.36 | $25.66 | 41,900 | — | — |
| 2003-07-22 | $21.43 | $25.75 | 31,000 | — | — |
| 2003-07-21 | $21.04 | $25.28 | 29,000 | — | — |
| 2003-07-18 | $21.10 | $25.35 | 13,400 | — | — |
| 2003-07-17 | $21.35 | $25.65 | 38,500 | — | — |
| 2003-07-16 | $21.27 | $25.55 | 20,600 | — | — |
| 2003-07-15 | $21.20 | $25.47 | 13,200 | — | — |
| 2003-07-14 | $21.22 | $25.49 | 23,400 | — | — |
| 2003-07-11 | $21.30 | $25.59 | 28,100 | — | — |
| 2003-07-10 | $20.90 | $25.11 | 42,200 | — | — |
| 2003-07-09 | $21.15 | $25.41 | 37,600 | — | — |
| 2003-07-08 | $20.86 | $25.06 | 16,600 | — | — |
| 2003-07-07 | $20.96 | $25.18 | 35,600 | — | — |
| 2003-07-03 | $20.38 | $24.48 | 28,900 | — | — |
| 2003-07-02 | $20.05 | $24.09 | 81,100 | — | — |
| 2003-07-01 | $20.00 | $24.03 | 60,500 | — | — |
| 2003-06-30 | $19.57 | $23.51 | 180,000 | — | — |
| 2003-06-27 | $19.94 | $23.96 | 41,100 | — | — |
| 2003-06-26 | $19.62 | $23.57 | 33,600 | — | — |
| 2003-06-25 | $19.16 | $23.02 | 210,000 | — | — |
| 2003-06-24 | $19.50 | $23.43 | 89,100 | — | — |
| 2003-06-23 | $19.90 | $23.91 | 46,200 | — | — |
| 2003-06-20 | $20.25 | $24.33 | 65,200 | — | — |
| 2003-06-19 | $21.04 | $25.28 | 59,500 | — | — |
| 2003-06-18 | $21.21 | $25.48 | 276,600 | — | — |
| 2003-06-17 | $21.44 | $25.76 | 47,700 | — | — |
| 2003-06-16 | $22.44 | $26.96 | 135,100 | — | — |
| 2003-06-13 | $23.17 | $27.84 | 15,400 | — | — |
| 2003-06-12 | $23.66 | $28.42 | 12,500 | — | — |
| 2003-06-11 | $24.20 | $29.07 | 12,400 | — | — |
| 2003-06-10 | $24.10 | $28.95 | 11,900 | — | — |
| 2003-06-09 | $23.80 | $28.59 | 13,600 | — | — |
| 2003-06-06 | $24.10 | $28.95 | 24,400 | — | — |
| 2003-06-05 | $23.99 | $28.82 | 18,000 | — | — |
| 2003-06-04 | $23.65 | $28.41 | 28,800 | — | — |
| 2003-06-03 | $23.30 | $27.99 | 20,400 | — | — |
| 2003-06-02 | $22.55 | $27.09 | 15,000 | — | — |
| 2003-05-30 | $22.50 | $27.03 | 19,200 | — | — |
| 2003-05-29 | $21.85 | $26.25 | 17,200 | — | — |
| 2003-05-28 | $21.14 | $25.40 | 10,900 | — | — |
| 2003-05-27 | $20.45 | $24.57 | 28,700 | — | — |
| 2003-05-23 | $20.23 | $24.30 | 15,800 | — | — |
| 2003-05-22 | $20.35 | $24.45 | 13,000 | — | — |
| 2003-05-21 | $20.41 | $24.52 | 11,800 | — | — |
| 2003-05-20 | $20.30 | $24.39 | 49,700 | — | — |
| 2003-05-19 | $20.86 | $25.06 | 19,200 | — | — |
| 2003-05-16 | $21.40 | $25.71 | 21,600 | — | — |
| 2003-05-15 | $21.60 | $25.95 | 25,500 | — | — |
| 2003-05-14 | $21.29 | $25.58 | 14,700 | — | — |
| 2003-05-13 | $21.23 | $25.51 | 22,300 | — | — |
| 2003-05-12 | $21.18 | $25.45 | 19,900 | — | — |
| 2003-05-09 | $21.22 | $25.49 | 18,700 | — | — |
| 2003-05-08 | $21.14 | $25.40 | 10,100 | — | — |
| 2003-05-07 | $21.13 | $25.39 | 14,500 | — | — |
| 2003-05-06 | $21.40 | $25.71 | 28,000 | — | — |
| 2003-05-05 | $21.24 | $25.52 | 14,000 | — | — |
| 2003-05-02 | $21.52 | $25.85 | 77,500 | — | — |
| 2003-05-01 | $20.85 | $25.05 | 34,400 | — | — |
| 2003-04-30 | $20.81 | $25.00 | 31,200 | — | — |
| 2003-04-29 | $19.85 | $23.85 | 26,200 | — | — |
| 2003-04-28 | $19.76 | $23.74 | 16,000 | — | — |
| 2003-04-25 | $19.20 | $23.07 | 7,100 | — | — |
| 2003-04-24 | $19.15 | $23.01 | 3,700 | — | — |
| 2003-04-23 | $19.20 | $23.07 | 8,300 | — | — |
| 2003-04-22 | $18.99 | $22.81 | 15,500 | — | — |
| 2003-04-21 | $18.43 | $22.14 | 13,000 | — | — |
| 2003-04-17 | $17.80 | $21.38 | 25,100 | — | — |
| 2003-04-16 | $17.44 | $20.95 | 37,200 | — | — |
| 2003-04-15 | $17.68 | $21.24 | 25,200 | — | — |
| 2003-04-14 | $17.99 | $21.61 | 24,400 | — | — |
| 2003-04-11 | $17.70 | $21.26 | 15,000 | — | — |
| 2003-04-10 | $18.22 | $21.89 | 153,200 | — | — |
| 2003-04-09 | $18.16 | $21.82 | 9,400 | — | — |
| 2003-04-08 | $18.30 | $21.99 | 12,700 | — | — |
| 2003-04-07 | $18.65 | $22.41 | 14,700 | — | — |
| 2003-04-04 | $17.87 | $21.47 | 14,100 | — | — |
| 2003-04-03 | $18.20 | $21.87 | 16,200 | — | — |
| 2003-04-02 | $18.45 | $22.17 | 13,100 | — | — |
| 2003-04-01 | $17.95 | $21.56 | 19,000 | — | — |
| 2003-03-31 | $17.95 | $21.56 | 22,600 | — | — |
| 2003-03-28 | $18.00 | $21.63 | 10,400 | — | — |
| 2003-03-27 | $18.20 | $21.87 | 14,200 | — | — |
| 2003-03-26 | $18.15 | $21.81 | 9,400 | — | — |
| 2003-03-25 | $18.60 | $22.35 | 12,300 | — | — |
| 2003-03-24 | $18.60 | $22.35 | 11,500 | — | — |
| 2003-03-21 | $19.15 | $23.01 | 22,900 | — | — |
| 2003-03-20 | $18.50 | $22.23 | 18,100 | — | — |
| 2003-03-19 | $18.45 | $22.17 | 14,100 | — | — |
| 2003-03-18 | $18.37 | $22.07 | 12,500 | — | — |
| 2003-03-17 | $18.75 | $22.53 | 20,100 | — | — |
| 2003-03-14 | $17.36 | $20.86 | 12,700 | — | — |
| 2003-03-13 | $17.60 | $21.14 | 12,100 | — | — |
| 2003-03-12 | $16.80 | $20.18 | 19,300 | — | — |
| 2003-03-11 | $17.02 | $20.45 | 16,400 | — | — |
| 2003-03-10 | $17.00 | $20.42 | 13,200 | — | — |
| 2003-03-07 | $17.50 | $21.02 | 11,700 | — | — |
| 2003-03-06 | $17.23 | $20.70 | 12,400 | — | — |
| 2003-03-05 | $17.45 | $20.96 | 14,700 | — | — |
| 2003-03-04 | $17.18 | $20.64 | 9,100 | — | — |
| 2003-03-03 | $17.50 | $21.02 | 15,700 | — | — |
| 2003-02-28 | $17.67 | $21.23 | 12,500 | — | — |
| 2003-02-27 | $18.25 | $21.93 | 14,200 | — | — |
| 2003-02-26 | $17.95 | $21.56 | 13,100 | — | — |
| 2003-02-25 | $18.72 | $22.49 | 14,300 | — | — |
| 2003-02-24 | $18.38 | $22.08 | 12,800 | — | — |
| 2003-02-21 | $18.98 | $22.80 | 15,300 | — | — |
| 2003-02-20 | $18.12 | $21.77 | 15,900 | — | — |
| 2003-02-19 | $18.24 | $21.91 | 12,700 | — | — |
| 2003-02-18 | $18.92 | $22.73 | 15,800 | — | — |
| 2003-02-14 | $18.34 | $22.03 | 7,200 | — | — |
| 2003-02-13 | $18.34 | $22.03 | 11,100 | — | — |
| 2003-02-12 | $18.20 | $21.87 | 110,500 | — | — |
| 2003-02-11 | $18.32 | $22.01 | 45,800 | — | — |
| 2003-02-10 | $19.25 | $23.13 | 15,100 | — | — |
| 2003-02-07 | $19.59 | $23.54 | 44,400 | — | — |
| 2003-02-06 | $20.00 | $24.03 | 131,200 | — | — |
| 2003-02-05 | $20.03 | $24.06 | 38,200 | — | — |
| 2003-02-04 | $19.99 | $24.02 | 19,400 | — | — |
| 2003-02-03 | $19.93 | $23.94 | 20,400 | — | — |
| 2003-01-31 | $19.64 | $23.60 | 24,900 | — | — |
| 2003-01-30 | $18.36 | $22.06 | 22,500 | — | — |
| 2003-01-29 | $19.00 | $22.83 | 17,700 | — | — |
| 2003-01-28 | $19.00 | $22.83 | 21,300 | — | — |
| 2003-01-27 | $19.45 | $23.37 | 19,200 | — | — |
| 2003-01-24 | $19.45 | $23.37 | 26,400 | — | — |
| 2003-01-23 | $20.06 | $24.10 | 19,700 | — | — |
| 2003-01-22 | $20.00 | $24.03 | 6,100 | — | — |
| 2003-01-21 | $20.10 | $24.15 | 32,400 | — | — |
| 2003-01-17 | $20.70 | $24.87 | 16,400 | — | — |
| 2003-01-16 | $20.93 | $25.15 | 10,900 | — | — |
| 2003-01-15 | $20.90 | $25.11 | 13,300 | — | — |
| 2003-01-14 | $20.95 | $25.17 | 18,200 | — | — |
| 2003-01-13 | $20.75 | $24.93 | 23,700 | — | — |
| 2003-01-10 | $20.70 | $24.87 | 20,900 | — | — |
| 2003-01-09 | $20.60 | $24.75 | 18,300 | — | — |
| 2003-01-08 | $20.35 | $24.45 | 22,700 | — | — |
| 2003-01-07 | $20.46 | $24.58 | 28,400 | — | — |
| 2003-01-06 | $20.25 | $24.33 | 19,700 | — | — |
| 2003-01-03 | $20.85 | $25.05 | 35,600 | — | — |
| 2003-01-02 | $20.79 | $24.98 | 21,800 | — | — |