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
- 1990-06-28 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 | $27.83 | $44.92 | 496,800 | — | — |
| 2003-12-30 | $27.66 | $44.66 | 683,200 | — | — |
| 2003-12-29 | $27.53 | $44.44 | 902,400 | — | — |
| 2003-12-26 | $27.00 | $43.59 | 183,200 | — | — |
| 2003-12-24 | $26.80 | $43.26 | 128,400 | — | — |
| 2003-12-23 | $26.58 | $42.91 | 870,400 | — | — |
| 2003-12-22 | $26.30 | $42.46 | 599,600 | — | — |
| 2003-12-19 | $26.50 | $42.79 | 1,660,400 | — | — |
| 2003-12-18 | $26.13 | $42.18 | 820,800 | — | — |
| 2003-12-17 | $25.71 | $41.51 | 759,200 | — | — |
| 2003-12-16 | $25.36 | $40.94 | 509,200 | — | — |
| 2003-12-15 | $25.75 | $41.57 | 430,000 | — | — |
| 2003-12-12 | $25.56 | $41.27 | 367,600 | — | — |
| 2003-12-11 | $25.38 | $40.96 | 653,600 | — | — |
| 2003-12-10 | $25.62 | $41.36 | 610,400 | — | — |
| 2003-12-09 | $26.25 | $42.38 | 1,224,400 | — | — |
| 2003-12-08 | $25.56 | $41.26 | 880,000 | — | — |
| 2003-12-05 | $25.61 | $41.34 | 474,800 | — | — |
| 2003-12-04 | $25.53 | $41.21 | 529,200 | — | — |
| 2003-12-03 | $25.31 | $40.86 | 324,800 | — | — |
| 2003-12-02 | $24.80 | $40.04 | 676,400 | — | — |
| 2003-12-01 | $25.31 | $40.85 | 530,400 | — | — |
| 2003-11-28 | $24.56 | $39.65 | 306,400 | — | — |
| 2003-11-26 | $24.57 | $39.66 | 911,600 | — | — |
| 2003-11-25 | $23.88 | $38.54 | 437,200 | — | — |
| 2003-11-24 | $23.63 | $38.14 | 631,200 | — | — |
| 2003-11-21 | $23.75 | $38.34 | 294,400 | — | — |
| 2003-11-20 | $23.37 | $37.72 | 385,200 | — | — |
| 2003-11-19 | $24.00 | $38.74 | 251,200 | — | — |
| 2003-11-18 | $23.63 | $38.14 | 543,600 | — | — |
| 2003-11-17 | $24.13 | $38.95 | 789,600 | — | — |
| 2003-11-14 | $24.61 | $39.73 | 550,000 | — | — |
| 2003-11-13 | $24.88 | $40.17 | 680,000 | — | — |
| 2003-11-12 | $24.80 | $40.04 | 196,400 | — | — |
| 2003-11-11 | $24.17 | $39.03 | 349,200 | — | — |
| 2003-11-10 | $24.37 | $39.34 | 238,400 | — | — |
| 2003-11-07 | $24.84 | $40.10 | 326,800 | — | — |
| 2003-11-06 | $24.32 | $39.27 | 550,000 | — | — |
| 2003-11-05 | $24.49 | $39.53 | 730,000 | — | — |
| 2003-11-04 | $25.07 | $40.47 | 796,400 | — | — |
| 2003-11-03 | $24.78 | $40.00 | 351,600 | — | — |
| 2003-10-31 | $24.76 | $39.98 | 626,000 | — | — |
| 2003-10-30 | $24.78 | $40.00 | 418,800 | — | — |
| 2003-10-29 | $24.20 | $39.07 | 754,800 | — | — |
| 2003-10-28 | $24.22 | $39.10 | 372,400 | — | — |
| 2003-10-27 | $23.59 | $38.09 | 502,400 | — | — |
| 2003-10-24 | $23.75 | $38.33 | 315,200 | — | — |
| 2003-10-23 | $24.11 | $38.93 | 549,600 | — | — |
| 2003-10-22 | $24.06 | $38.85 | 516,400 | — | — |
| 2003-10-21 | $24.70 | $39.87 | 441,600 | — | — |
| 2003-10-20 | $24.54 | $39.61 | 488,400 | — | — |
| 2003-10-17 | $24.73 | $39.93 | 462,800 | — | — |
| 2003-10-16 | $24.43 | $39.44 | 390,800 | — | — |
| 2003-10-15 | $24.85 | $40.12 | 252,000 | — | — |
| 2003-10-14 | $24.69 | $39.86 | 590,000 | — | — |
| 2003-10-13 | $24.64 | $39.78 | 658,400 | — | — |
| 2003-10-10 | $23.83 | $38.47 | 212,800 | — | — |
| 2003-10-09 | $23.75 | $38.34 | 375,600 | — | — |
| 2003-10-08 | $23.19 | $37.43 | 307,600 | — | — |
| 2003-10-07 | $23.13 | $37.33 | 271,600 | — | — |
| 2003-10-06 | $23.11 | $37.31 | 434,000 | — | — |
| 2003-10-03 | $22.63 | $36.53 | 274,000 | — | — |
| 2003-10-02 | $22.42 | $36.19 | 325,200 | — | — |
| 2003-10-01 | $22.07 | $35.63 | 381,200 | — | — |
| 2003-09-30 | $21.94 | $35.42 | 426,800 | — | — |
| 2003-09-29 | $22.12 | $35.71 | 726,000 | — | — |
| 2003-09-26 | $21.88 | $35.31 | 949,200 | — | — |
| 2003-09-25 | $22.15 | $35.76 | 292,000 | — | — |
| 2003-09-24 | $22.33 | $36.04 | 182,800 | — | — |
| 2003-09-23 | $22.84 | $36.87 | 526,800 | — | — |
| 2003-09-22 | $22.96 | $37.07 | 473,200 | — | — |
| 2003-09-19 | $23.14 | $37.35 | 869,200 | — | — |
| 2003-09-18 | $23.10 | $37.30 | 454,800 | — | — |
| 2003-09-17 | $22.56 | $36.42 | 151,600 | — | — |
| 2003-09-16 | $22.55 | $36.40 | 226,800 | — | — |
| 2003-09-15 | $22.74 | $36.71 | 441,600 | — | — |
| 2003-09-12 | $22.38 | $36.12 | 118,400 | — | — |
| 2003-09-11 | $22.05 | $35.60 | 237,200 | — | — |
| 2003-09-10 | $21.98 | $35.48 | 163,600 | — | — |
| 2003-09-09 | $22.23 | $35.88 | 149,200 | — | — |
| 2003-09-08 | $22.60 | $36.48 | 251,600 | — | — |
| 2003-09-05 | $22.33 | $36.06 | 164,000 | — | — |
| 2003-09-04 | $22.41 | $36.18 | 153,600 | — | — |
| 2003-09-03 | $22.57 | $36.43 | 197,200 | — | — |
| 2003-09-02 | $22.34 | $36.06 | 209,200 | — | — |
| 2003-08-29 | $22.14 | $35.73 | 452,400 | — | — |
| 2003-08-28 | $22.09 | $35.66 | 288,000 | — | — |
| 2003-08-27 | $21.51 | $34.73 | 177,600 | — | — |
| 2003-08-26 | $21.68 | $35.00 | 525,600 | — | — |
| 2003-08-25 | $22.21 | $35.86 | 393,200 | — | — |
| 2003-08-22 | $22.15 | $35.76 | 337,600 | — | — |
| 2003-08-21 | $22.06 | $35.62 | 482,400 | — | — |
| 2003-08-20 | $21.96 | $35.46 | 525,600 | — | — |
| 2003-08-19 | $22.02 | $35.55 | 850,800 | — | — |
| 2003-08-18 | $21.50 | $34.71 | 192,800 | — | — |
| 2003-08-15 | $21.14 | $34.13 | 144,800 | — | — |
| 2003-08-14 | $20.71 | $33.43 | 348,400 | — | — |
| 2003-08-13 | $20.86 | $33.67 | 517,200 | — | — |
| 2003-08-12 | $21.05 | $33.26 | 402,400 | — | — |
| 2003-08-11 | $21.36 | $33.75 | 356,800 | — | — |
| 2003-08-08 | $21.12 | $33.36 | 540,400 | — | — |
| 2003-08-07 | $20.93 | $33.07 | 154,000 | — | — |
| 2003-08-06 | $20.99 | $33.16 | 292,400 | — | — |
| 2003-08-05 | $20.94 | $33.09 | 132,000 | — | — |
| 2003-08-04 | $21.02 | $33.21 | 166,000 | — | — |
| 2003-08-01 | $21.04 | $33.24 | 281,600 | — | — |
| 2003-07-31 | $21.16 | $33.43 | 496,400 | — | — |
| 2003-07-30 | $21.54 | $34.03 | 212,800 | — | — |
| 2003-07-29 | $21.88 | $34.56 | 249,200 | — | — |
| 2003-07-28 | $22.14 | $34.98 | 178,400 | — | — |
| 2003-07-25 | $22.16 | $35.01 | 1,033,200 | — | — |
| 2003-07-24 | $21.31 | $33.66 | 840,800 | — | — |
| 2003-07-23 | $20.92 | $33.05 | 829,200 | — | — |
| 2003-07-22 | $20.34 | $32.13 | 734,800 | — | — |
| 2003-07-21 | $20.12 | $31.79 | 613,600 | — | — |
| 2003-07-18 | $20.14 | $31.81 | 1,150,800 | — | — |
| 2003-07-17 | $20.04 | $31.66 | 374,400 | — | — |
| 2003-07-16 | $20.32 | $32.10 | 418,800 | — | — |
| 2003-07-15 | $20.44 | $32.29 | 862,400 | — | — |
| 2003-07-14 | $20.57 | $32.50 | 284,000 | — | — |
| 2003-07-11 | $20.00 | $31.59 | 122,400 | — | — |
| 2003-07-10 | $19.80 | $31.27 | 204,400 | — | — |
| 2003-07-09 | $19.85 | $31.36 | 122,000 | — | — |
| 2003-07-08 | $19.63 | $31.00 | 147,200 | — | — |
| 2003-07-07 | $19.89 | $31.43 | 234,000 | — | — |
| 2003-07-03 | $19.32 | $30.53 | 128,000 | — | — |
| 2003-07-02 | $19.21 | $30.34 | 197,600 | — | — |
| 2003-07-01 | $19.19 | $30.32 | 325,600 | — | — |
| 2003-06-30 | $19.14 | $30.23 | 187,200 | — | — |
| 2003-06-27 | $19.19 | $30.32 | 476,000 | — | — |
| 2003-06-26 | $19.53 | $30.85 | 547,200 | — | — |
| 2003-06-25 | $19.86 | $31.37 | 351,600 | — | — |
| 2003-06-24 | $19.83 | $31.32 | 150,000 | — | — |
| 2003-06-23 | $19.90 | $31.43 | 109,600 | — | — |
| 2003-06-20 | $20.20 | $31.91 | 144,000 | — | — |
| 2003-06-19 | $20.29 | $32.06 | 243,600 | — | — |
| 2003-06-18 | $20.97 | $33.13 | 100,800 | — | — |
| 2003-06-17 | $21.00 | $33.18 | 94,400 | — | — |
| 2003-06-16 | $20.82 | $32.89 | 49,600 | — | — |
| 2003-06-13 | $20.41 | $32.25 | 89,200 | — | — |
| 2003-06-12 | $20.42 | $32.26 | 180,400 | — | — |
| 2003-06-11 | $20.75 | $32.78 | 197,200 | — | — |
| 2003-06-10 | $20.63 | $32.58 | 62,400 | — | — |
| 2003-06-09 | $20.74 | $32.77 | 204,800 | — | — |
| 2003-06-06 | $21.08 | $33.30 | 111,200 | — | — |
| 2003-06-05 | $20.83 | $32.90 | 322,800 | — | — |
| 2003-06-04 | $20.36 | $32.17 | 177,200 | — | — |
| 2003-06-03 | $19.85 | $31.36 | 346,400 | — | — |
| 2003-06-02 | $20.08 | $31.72 | 114,400 | — | — |
| 2003-05-30 | $19.99 | $31.58 | 82,800 | — | — |
| 2003-05-29 | $19.80 | $31.28 | 146,400 | — | — |
| 2003-05-28 | $19.95 | $31.51 | 290,800 | — | — |
| 2003-05-27 | $19.38 | $30.61 | 158,400 | — | — |
| 2003-05-23 | $19.22 | $30.36 | 77,600 | — | — |
| 2003-05-22 | $18.98 | $29.99 | 88,000 | — | — |
| 2003-05-21 | $18.90 | $29.85 | 137,200 | — | — |
| 2003-05-20 | $18.75 | $29.62 | 128,000 | — | — |
| 2003-05-19 | $18.79 | $29.69 | 161,600 | — | — |
| 2003-05-16 | $19.29 | $30.47 | 273,200 | — | — |
| 2003-05-15 | $18.69 | $29.52 | 195,600 | — | — |
| 2003-05-14 | $18.90 | $29.86 | 204,000 | — | — |
| 2003-05-13 | $19.13 | $30.22 | 98,000 | — | — |
| 2003-05-12 | $19.23 | $30.37 | 203,600 | — | — |
| 2003-05-09 | $18.97 | $29.97 | 84,400 | — | — |
| 2003-05-08 | $18.70 | $29.54 | 148,400 | — | — |
| 2003-05-07 | $18.75 | $29.62 | 355,200 | — | — |
| 2003-05-06 | $19.28 | $30.46 | 83,600 | — | — |
| 2003-05-05 | $19.34 | $30.55 | 78,000 | — | — |
| 2003-05-02 | $19.13 | $30.22 | 255,200 | — | — |
| 2003-05-01 | $19.18 | $30.31 | 280,800 | — | — |
| 2003-04-30 | $19.17 | $30.29 | 345,200 | — | — |
| 2003-04-29 | $19.11 | $30.19 | 319,200 | — | — |
| 2003-04-28 | $18.84 | $29.77 | 343,200 | — | — |
| 2003-04-25 | $18.40 | $29.07 | 247,600 | — | — |
| 2003-04-24 | $18.10 | $28.60 | 718,800 | — | — |
| 2003-04-23 | $19.41 | $30.66 | 125,200 | — | — |
| 2003-04-22 | $19.67 | $31.08 | 142,400 | — | — |
| 2003-04-21 | $19.65 | $31.04 | 56,800 | — | — |
| 2003-04-17 | $19.61 | $30.98 | 331,600 | — | — |
| 2003-04-16 | $19.21 | $30.35 | 200,000 | — | — |
| 2003-04-15 | $19.59 | $30.95 | 153,200 | — | — |
| 2003-04-14 | $19.47 | $30.76 | 126,000 | — | — |
| 2003-04-11 | $19.25 | $30.40 | 167,600 | — | — |
| 2003-04-10 | $19.33 | $30.55 | 109,600 | — | — |
| 2003-04-09 | $19.48 | $30.77 | 174,800 | — | — |
| 2003-04-08 | $19.75 | $31.21 | 122,000 | — | — |
| 2003-04-07 | $19.74 | $31.19 | 207,200 | — | — |
| 2003-04-04 | $19.67 | $31.07 | 193,200 | — | — |
| 2003-04-03 | $19.67 | $31.07 | 249,200 | — | — |
| 2003-04-02 | $19.81 | $31.30 | 115,200 | — | — |
| 2003-04-01 | $19.50 | $30.81 | 247,200 | — | — |
| 2003-03-31 | $18.92 | $29.90 | 326,000 | — | — |
| 2003-03-28 | $19.16 | $30.27 | 366,400 | — | — |
| 2003-03-27 | $19.50 | $30.82 | 155,200 | — | — |
| 2003-03-26 | $19.92 | $31.47 | 193,200 | — | — |
| 2003-03-25 | $19.98 | $31.56 | 284,800 | — | — |
| 2003-03-24 | $19.97 | $31.54 | 133,600 | — | — |
| 2003-03-21 | $20.25 | $31.99 | 685,200 | — | — |
| 2003-03-20 | $20.00 | $31.60 | 372,000 | — | — |
| 2003-03-19 | $20.37 | $32.18 | 125,200 | — | — |
| 2003-03-18 | $20.47 | $32.33 | 308,800 | — | — |
| 2003-03-17 | $20.28 | $32.03 | 157,600 | — | — |
| 2003-03-14 | $19.89 | $31.42 | 169,600 | — | — |
| 2003-03-13 | $19.83 | $31.32 | 234,400 | — | — |
| 2003-03-12 | $19.08 | $30.15 | 229,200 | — | — |
| 2003-03-11 | $19.42 | $30.68 | 142,400 | — | — |
| 2003-03-10 | $19.48 | $30.77 | 541,600 | — | — |
| 2003-03-07 | $19.58 | $30.94 | 244,000 | — | — |
| 2003-03-06 | $19.16 | $30.27 | 316,400 | — | — |
| 2003-03-05 | $19.40 | $30.65 | 306,400 | — | — |
| 2003-03-04 | $20.03 | $31.10 | 610,800 | — | — |
| 2003-03-03 | $20.47 | $31.79 | 701,200 | — | — |
| 2003-02-28 | $20.33 | $31.57 | 308,400 | — | — |
| 2003-02-27 | $20.06 | $31.15 | 371,200 | — | — |
| 2003-02-26 | $20.26 | $31.47 | 206,400 | — | — |
| 2003-02-25 | $20.19 | $31.35 | 165,600 | — | — |
| 2003-02-24 | $20.45 | $31.76 | 172,800 | — | — |
| 2003-02-21 | $20.44 | $31.75 | 228,000 | — | — |
| 2003-02-20 | $20.00 | $31.06 | 148,400 | — | — |
| 2003-02-19 | $19.76 | $30.69 | 84,000 | — | — |
| 2003-02-18 | $19.92 | $30.93 | 280,800 | — | — |
| 2003-02-14 | $19.20 | $29.82 | 201,600 | — | — |
| 2003-02-13 | $19.33 | $30.02 | 136,800 | — | — |
| 2003-02-12 | $19.46 | $30.23 | 133,200 | — | — |
| 2003-02-11 | $19.66 | $30.54 | 214,800 | — | — |
| 2003-02-10 | $19.73 | $30.64 | 168,000 | — | — |
| 2003-02-07 | $19.68 | $30.57 | 232,400 | — | — |
| 2003-02-06 | $19.73 | $30.64 | 895,600 | — | — |
| 2003-02-05 | $20.00 | $31.06 | 529,200 | — | — |
| 2003-02-04 | $19.51 | $30.30 | 566,000 | — | — |
| 2003-02-03 | $19.41 | $30.14 | 404,400 | — | — |
| 2003-01-31 | $18.53 | $28.77 | 397,600 | — | — |
| 2003-01-30 | $18.86 | $29.30 | 261,600 | — | — |
| 2003-01-29 | $18.38 | $28.55 | 208,800 | — | — |
| 2003-01-28 | $18.94 | $29.41 | 170,400 | — | — |
| 2003-01-27 | $18.21 | $28.27 | 374,800 | — | — |
| 2003-01-24 | $18.71 | $29.06 | 399,200 | — | — |
| 2003-01-23 | $18.93 | $29.40 | 276,000 | — | — |
| 2003-01-22 | $18.75 | $29.11 | 230,400 | — | — |
| 2003-01-21 | $19.42 | $30.16 | 77,600 | — | — |
| 2003-01-17 | $19.65 | $30.52 | 239,200 | — | — |
| 2003-01-16 | $19.41 | $30.15 | 213,200 | — | — |
| 2003-01-15 | $19.89 | $30.89 | 217,600 | — | — |
| 2003-01-14 | $20.53 | $31.88 | 100,400 | — | — |
| 2003-01-13 | $20.46 | $31.78 | 94,000 | — | — |
| 2003-01-10 | $20.32 | $31.55 | 128,400 | — | — |
| 2003-01-09 | $20.22 | $31.40 | 89,600 | — | — |
| 2003-01-08 | $20.18 | $31.35 | 125,200 | — | — |
| 2003-01-07 | $20.82 | $32.33 | 90,400 | — | — |
| 2003-01-06 | $20.95 | $32.54 | 166,000 | — | — |
| 2003-01-03 | $20.83 | $32.34 | 123,600 | — | — |
| 2003-01-02 | $20.60 | $31.99 | 270,800 | — | — |