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
- 1997-06-12 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 | $28.80 | $28.96 | 106,400 | — | — |
| 2003-12-30 | $28.49 | $28.65 | 162,200 | — | — |
| 2003-12-29 | $28.86 | $29.02 | 174,000 | — | — |
| 2003-12-26 | $28.41 | $28.57 | 50,400 | — | — |
| 2003-12-24 | $28.07 | $28.23 | 59,900 | — | — |
| 2003-12-23 | $28.20 | $28.36 | 107,200 | — | — |
| 2003-12-22 | $28.00 | $28.11 | 184,500 | — | — |
| 2003-12-19 | $27.91 | $28.02 | 265,200 | — | — |
| 2003-12-18 | $28.00 | $28.11 | 217,600 | — | — |
| 2003-12-17 | $27.76 | $27.87 | 362,300 | — | — |
| 2003-12-16 | $27.95 | $28.06 | 338,900 | — | — |
| 2003-12-15 | $28.16 | $28.27 | 210,200 | — | — |
| 2003-12-12 | $28.80 | $28.91 | 296,900 | — | — |
| 2003-12-11 | $28.70 | $28.81 | 368,100 | — | — |
| 2003-12-10 | $27.76 | $27.87 | 509,200 | — | — |
| 2003-12-09 | $27.71 | $27.82 | 263,700 | — | — |
| 2003-12-08 | $27.90 | $28.01 | 356,200 | — | — |
| 2003-12-05 | $28.52 | $28.63 | 359,300 | — | — |
| 2003-12-04 | $28.15 | $28.26 | 1,061,500 | — | — |
| 2003-12-03 | $28.98 | $29.09 | 383,700 | — | — |
| 2003-12-02 | $30.08 | $30.19 | 414,300 | — | — |
| 2003-12-01 | $30.15 | $30.27 | 607,300 | — | — |
| 2003-11-28 | $29.68 | $29.79 | 59,100 | — | — |
| 2003-11-26 | $29.60 | $29.71 | 138,800 | — | — |
| 2003-11-25 | $29.38 | $29.49 | 225,200 | — | — |
| 2003-11-24 | $29.00 | $29.11 | 244,600 | — | — |
| 2003-11-21 | $28.90 | $29.01 | 434,700 | — | — |
| 2003-11-20 | $27.84 | $27.95 | 179,300 | — | — |
| 2003-11-19 | $27.74 | $27.85 | 117,500 | — | — |
| 2003-11-18 | $28.00 | $28.11 | 144,400 | — | — |
| 2003-11-17 | $28.30 | $28.41 | 202,300 | — | — |
| 2003-11-14 | $28.48 | $28.59 | 136,600 | — | — |
| 2003-11-13 | $28.86 | $28.97 | 316,700 | — | — |
| 2003-11-12 | $29.38 | $29.49 | 303,100 | — | — |
| 2003-11-11 | $28.93 | $29.04 | 239,900 | — | — |
| 2003-11-10 | $29.63 | $29.74 | 100,500 | — | — |
| 2003-11-07 | $30.17 | $30.29 | 238,500 | — | — |
| 2003-11-06 | $29.97 | $30.08 | 418,800 | — | — |
| 2003-11-05 | $30.73 | $30.85 | 642,500 | — | — |
| 2003-11-04 | $30.05 | $30.16 | 369,700 | — | — |
| 2003-11-03 | $30.32 | $30.44 | 555,400 | — | — |
| 2003-10-31 | $30.40 | $30.52 | 132,000 | — | — |
| 2003-10-30 | $30.31 | $30.43 | 107,800 | — | — |
| 2003-10-29 | $30.45 | $30.57 | 115,100 | — | — |
| 2003-10-28 | $30.20 | $30.32 | 254,100 | — | — |
| 2003-10-27 | $29.30 | $29.41 | 271,000 | — | — |
| 2003-10-24 | $28.64 | $28.75 | 210,000 | — | — |
| 2003-10-23 | $28.97 | $29.08 | 397,900 | — | — |
| 2003-10-22 | $29.45 | $29.56 | 190,700 | — | — |
| 2003-10-21 | $30.20 | $30.32 | 223,600 | — | — |
| 2003-10-20 | $30.37 | $30.49 | 350,800 | — | — |
| 2003-10-17 | $30.60 | $30.72 | 351,900 | — | — |
| 2003-10-16 | $30.55 | $30.67 | 306,900 | — | — |
| 2003-10-15 | $30.70 | $30.82 | 578,800 | — | — |
| 2003-10-14 | $30.00 | $30.11 | 663,800 | — | — |
| 2003-10-13 | $30.10 | $30.21 | 766,600 | — | — |
| 2003-10-10 | $28.60 | $28.71 | 172,400 | — | — |
| 2003-10-09 | $28.71 | $28.82 | 396,000 | — | — |
| 2003-10-08 | $28.03 | $28.14 | 290,100 | — | — |
| 2003-10-07 | $28.25 | $28.36 | 341,200 | — | — |
| 2003-10-06 | $28.00 | $28.11 | 103,300 | — | — |
| 2003-10-03 | $28.15 | $28.26 | 189,400 | — | — |
| 2003-10-02 | $27.53 | $27.64 | 262,400 | — | — |
| 2003-10-01 | $28.05 | $28.16 | 545,900 | — | — |
| 2003-09-30 | $26.82 | $26.92 | 651,900 | — | — |
| 2003-09-29 | $26.77 | $26.87 | 384,000 | — | — |
| 2003-09-26 | $26.40 | $26.50 | 236,400 | — | — |
| 2003-09-25 | $26.60 | $26.70 | 580,100 | — | — |
| 2003-09-24 | $25.94 | $26.04 | 644,300 | — | — |
| 2003-09-23 | $27.32 | $27.37 | 169,200 | — | — |
| 2003-09-22 | $27.33 | $27.38 | 412,900 | — | — |
| 2003-09-19 | $28.02 | $28.08 | 297,900 | — | — |
| 2003-09-18 | $27.76 | $27.81 | 379,300 | — | — |
| 2003-09-17 | $28.00 | $28.06 | 166,900 | — | — |
| 2003-09-16 | $28.14 | $28.20 | 507,900 | — | — |
| 2003-09-15 | $28.08 | $28.14 | 1,377,500 | — | — |
| 2003-09-12 | $27.02 | $27.07 | 432,200 | — | — |
| 2003-09-11 | $27.20 | $27.25 | 459,200 | — | — |
| 2003-09-10 | $27.20 | $27.25 | 194,500 | — | — |
| 2003-09-09 | $27.80 | $27.86 | 448,000 | — | — |
| 2003-09-08 | $28.18 | $28.24 | 463,400 | — | — |
| 2003-09-05 | $28.46 | $28.52 | 309,300 | — | — |
| 2003-09-04 | $28.95 | $29.01 | 396,200 | — | — |
| 2003-09-03 | $30.06 | $30.12 | 377,900 | — | — |
| 2003-09-02 | $29.46 | $29.52 | 319,400 | — | — |
| 2003-08-29 | $29.30 | $29.36 | 194,300 | — | — |
| 2003-08-28 | $29.50 | $29.56 | 283,700 | — | — |
| 2003-08-27 | $28.65 | $28.71 | 178,100 | — | — |
| 2003-08-26 | $28.62 | $28.68 | 130,000 | — | — |
| 2003-08-25 | $28.68 | $28.74 | 133,900 | — | — |
| 2003-08-22 | $28.62 | $28.68 | 184,600 | — | — |
| 2003-08-21 | $28.85 | $28.91 | 121,200 | — | — |
| 2003-08-20 | $28.74 | $28.80 | 147,400 | — | — |
| 2003-08-19 | $28.70 | $28.76 | 232,000 | — | — |
| 2003-08-18 | $28.66 | $28.72 | 200,400 | — | — |
| 2003-08-15 | $28.70 | $28.76 | 117,800 | — | — |
| 2003-08-14 | $28.86 | $28.92 | 218,300 | — | — |
| 2003-08-13 | $28.26 | $28.32 | 186,800 | — | — |
| 2003-08-12 | $28.45 | $28.51 | 415,200 | — | — |
| 2003-08-11 | $28.33 | $28.39 | 505,100 | — | — |
| 2003-08-08 | $27.56 | $27.61 | 350,300 | — | — |
| 2003-08-07 | $27.50 | $27.55 | 726,400 | — | — |
| 2003-08-06 | $27.59 | $27.64 | 2,619,000 | — | — |
| 2003-08-05 | $25.06 | $25.11 | 790,700 | — | — |
| 2003-08-04 | $25.77 | $25.82 | 278,600 | — | — |
| 2003-08-01 | $26.20 | $26.25 | 218,400 | — | — |
| 2003-07-31 | $26.41 | $26.46 | 323,600 | — | — |
| 2003-07-30 | $26.45 | $26.50 | 593,300 | — | — |
| 2003-07-29 | $25.55 | $25.60 | 1,280,800 | — | — |
| 2003-07-28 | $26.77 | $26.82 | 314,700 | — | — |
| 2003-07-25 | $27.01 | $27.06 | 281,300 | — | — |
| 2003-07-24 | $27.17 | $27.22 | 191,500 | — | — |
| 2003-07-23 | $26.57 | $26.62 | 303,700 | — | — |
| 2003-07-22 | $27.01 | $27.06 | 79,400 | — | — |
| 2003-07-21 | $26.90 | $26.95 | 122,400 | — | — |
| 2003-07-18 | $27.15 | $27.20 | 358,200 | — | — |
| 2003-07-17 | $27.40 | $27.45 | 423,400 | — | — |
| 2003-07-16 | $28.33 | $28.39 | 1,337,700 | — | — |
| 2003-07-15 | $26.58 | $26.63 | 145,900 | — | — |
| 2003-07-14 | $27.24 | $27.29 | 292,200 | — | — |
| 2003-07-11 | $26.43 | $26.48 | 264,300 | — | — |
| 2003-07-10 | $26.11 | $26.16 | 156,100 | — | — |
| 2003-07-09 | $26.30 | $26.35 | 252,100 | — | — |
| 2003-07-08 | $26.65 | $26.70 | 391,700 | — | — |
| 2003-07-07 | $26.68 | $26.73 | 421,400 | — | — |
| 2003-07-03 | $26.00 | $26.05 | 82,800 | — | — |
| 2003-07-02 | $26.15 | $26.20 | 265,500 | — | — |
| 2003-07-01 | $26.05 | $26.10 | 379,600 | — | — |
| 2003-06-30 | $25.79 | $25.84 | 432,700 | — | — |
| 2003-06-27 | $25.40 | $25.45 | 204,300 | — | — |
| 2003-06-26 | $25.62 | $25.67 | 279,700 | — | — |
| 2003-06-25 | $25.30 | $25.35 | 395,700 | — | — |
| 2003-06-24 | $25.30 | $25.30 | 344,800 | — | — |
| 2003-06-23 | $25.15 | $25.15 | 308,900 | — | — |
| 2003-06-20 | $25.81 | $25.81 | 355,900 | — | — |
| 2003-06-19 | $25.99 | $25.99 | 133,600 | — | — |
| 2003-06-18 | $26.20 | $26.20 | 169,200 | — | — |
| 2003-06-17 | $26.58 | $26.58 | 182,200 | — | — |
| 2003-06-16 | $26.76 | $26.76 | 180,200 | — | — |
| 2003-06-13 | $25.93 | $25.93 | 356,700 | — | — |
| 2003-06-12 | $26.30 | $26.30 | 312,600 | — | — |
| 2003-06-11 | $26.30 | $26.30 | 272,400 | — | — |
| 2003-06-10 | $26.14 | $26.14 | 468,500 | — | — |
| 2003-06-09 | $25.37 | $25.37 | 333,600 | — | — |
| 2003-06-06 | $26.14 | $26.14 | 369,000 | — | — |
| 2003-06-05 | $26.67 | $26.67 | 454,200 | — | — |
| 2003-06-04 | $26.83 | $26.83 | 1,559,900 | — | — |
| 2003-06-03 | $26.00 | $26.00 | 2,473,300 | — | — |
| 2003-06-02 | $27.08 | $27.08 | 376,200 | — | — |
| 2003-05-30 | $26.47 | $26.47 | 240,500 | — | — |
| 2003-05-29 | $25.71 | $25.71 | 248,600 | — | — |
| 2003-05-28 | $25.93 | $25.93 | 547,500 | — | — |
| 2003-05-27 | $26.20 | $26.20 | 687,600 | — | — |
| 2003-05-23 | $25.24 | $25.24 | 872,300 | — | — |
| 2003-05-22 | $24.15 | $24.15 | 1,023,800 | — | — |
| 2003-05-21 | $23.01 | $23.01 | 710,600 | — | — |
| 2003-05-20 | $23.35 | $23.35 | 171,100 | — | — |
| 2003-05-19 | $22.86 | $22.86 | 388,200 | — | — |
| 2003-05-16 | $23.51 | $23.51 | 284,300 | — | — |
| 2003-05-15 | $23.52 | $23.52 | 383,800 | — | — |
| 2003-05-14 | $23.40 | $23.40 | 660,700 | — | — |
| 2003-05-13 | $23.10 | $23.10 | 192,800 | — | — |
| 2003-05-12 | $23.12 | $23.12 | 237,700 | — | — |
| 2003-05-09 | $22.86 | $22.86 | 156,400 | — | — |
| 2003-05-08 | $22.90 | $22.90 | 160,300 | — | — |
| 2003-05-07 | $23.16 | $23.16 | 213,900 | — | — |
| 2003-05-06 | $23.25 | $23.25 | 301,700 | — | — |
| 2003-05-05 | $23.01 | $23.01 | 307,400 | — | — |
| 2003-05-02 | $22.99 | $22.99 | 326,700 | — | — |
| 2003-05-01 | $23.12 | $23.12 | 187,700 | — | — |
| 2003-04-30 | $23.45 | $23.45 | 169,800 | — | — |
| 2003-04-29 | $23.40 | $23.40 | 247,600 | — | — |
| 2003-04-28 | $23.19 | $23.19 | 304,900 | — | — |
| 2003-04-25 | $22.58 | $22.58 | 123,800 | — | — |
| 2003-04-24 | $22.68 | $22.68 | 90,600 | — | — |
| 2003-04-23 | $22.98 | $22.98 | 204,600 | — | — |
| 2003-04-22 | $22.91 | $22.91 | 226,600 | — | — |
| 2003-04-21 | $22.70 | $22.70 | 135,000 | — | — |
| 2003-04-17 | $22.84 | $22.84 | 568,300 | — | — |
| 2003-04-16 | $22.50 | $22.50 | 120,700 | — | — |
| 2003-04-15 | $23.13 | $23.13 | 175,400 | — | — |
| 2003-04-14 | $23.14 | $23.14 | 229,400 | — | — |
| 2003-04-11 | $22.69 | $22.69 | 88,800 | — | — |
| 2003-04-10 | $23.00 | $23.00 | 183,900 | — | — |
| 2003-04-09 | $22.41 | $22.41 | 125,400 | — | — |
| 2003-04-08 | $22.74 | $22.74 | 209,300 | — | — |
| 2003-04-07 | $22.97 | $22.97 | 315,500 | — | — |
| 2003-04-04 | $23.30 | $23.30 | 197,200 | — | — |
| 2003-04-03 | $23.52 | $23.52 | 373,200 | — | — |
| 2003-04-02 | $22.92 | $22.92 | 217,700 | — | — |
| 2003-04-01 | $22.55 | $22.55 | 526,300 | — | — |
| 2003-03-31 | $22.90 | $22.90 | 1,014,000 | — | — |
| 2003-03-28 | $22.35 | $22.35 | 918,500 | — | — |
| 2003-03-27 | $22.25 | $22.25 | 959,700 | — | — |
| 2003-03-26 | $21.04 | $21.04 | 382,700 | — | — |
| 2003-03-25 | $20.43 | $20.43 | 712,600 | — | — |
| 2003-03-24 | $20.64 | $20.64 | 238,400 | — | — |
| 2003-03-21 | $21.45 | $21.45 | 536,500 | — | — |
| 2003-03-20 | $20.90 | $20.90 | 357,400 | — | — |
| 2003-03-19 | $21.20 | $21.20 | 221,900 | — | — |
| 2003-03-18 | $21.18 | $21.18 | 262,100 | — | — |
| 2003-03-17 | $20.97 | $20.97 | 334,300 | — | — |
| 2003-03-14 | $20.63 | $20.63 | 206,300 | — | — |
| 2003-03-13 | $20.84 | $20.84 | 554,800 | — | — |
| 2003-03-12 | $20.59 | $20.59 | 276,000 | — | — |
| 2003-03-11 | $19.99 | $19.99 | 174,600 | — | — |
| 2003-03-10 | $20.00 | $20.00 | 188,500 | — | — |
| 2003-03-07 | $20.47 | $20.47 | 140,300 | — | — |
| 2003-03-06 | $20.00 | $20.00 | 363,500 | — | — |
| 2003-03-05 | $19.86 | $19.86 | 182,300 | — | — |
| 2003-03-04 | $20.10 | $20.10 | 318,500 | — | — |
| 2003-03-03 | $20.20 | $20.20 | 229,800 | — | — |
| 2003-02-28 | $20.19 | $20.19 | 121,900 | — | — |
| 2003-02-27 | $20.17 | $20.17 | 94,400 | — | — |
| 2003-02-26 | $20.30 | $20.30 | 101,300 | — | — |
| 2003-02-25 | $20.43 | $20.43 | 201,400 | — | — |
| 2003-02-24 | $20.04 | $20.04 | 307,800 | — | — |
| 2003-02-21 | $20.35 | $20.35 | 271,400 | — | — |
| 2003-02-20 | $20.22 | $20.22 | 115,100 | — | — |
| 2003-02-19 | $20.01 | $20.01 | 169,600 | — | — |
| 2003-02-18 | $19.95 | $19.95 | 397,000 | — | — |
| 2003-02-14 | $20.01 | $20.01 | 204,300 | — | — |
| 2003-02-13 | $19.75 | $19.75 | 254,500 | — | — |
| 2003-02-12 | $19.89 | $19.89 | 301,700 | — | — |
| 2003-02-11 | $20.02 | $20.02 | 205,500 | — | — |
| 2003-02-10 | $20.36 | $20.36 | 489,500 | — | — |
| 2003-02-07 | $20.70 | $20.70 | 421,200 | — | — |
| 2003-02-06 | $21.10 | $21.10 | 860,500 | — | — |
| 2003-02-05 | $20.70 | $20.70 | 190,700 | — | — |
| 2003-02-04 | $21.09 | $21.09 | 658,800 | — | — |
| 2003-02-03 | $21.13 | $21.13 | 268,500 | — | — |
| 2003-01-31 | $20.41 | $20.41 | 125,900 | — | — |
| 2003-01-30 | $20.57 | $20.57 | 69,800 | — | — |
| 2003-01-29 | $20.94 | $20.94 | 156,300 | — | — |
| 2003-01-28 | $20.40 | $20.40 | 545,200 | — | — |
| 2003-01-27 | $20.62 | $20.62 | 145,900 | — | — |
| 2003-01-24 | $21.02 | $21.02 | 147,200 | — | — |
| 2003-01-23 | $21.57 | $21.57 | 123,600 | — | — |
| 2003-01-22 | $20.91 | $20.91 | 240,000 | — | — |
| 2003-01-21 | $20.90 | $20.90 | 321,000 | — | — |
| 2003-01-17 | $21.36 | $21.36 | 98,600 | — | — |
| 2003-01-16 | $22.01 | $22.01 | 135,100 | — | — |
| 2003-01-15 | $21.75 | $21.75 | 227,400 | — | — |
| 2003-01-14 | $22.26 | $22.26 | 153,700 | — | — |
| 2003-01-13 | $22.36 | $22.36 | 130,100 | — | — |
| 2003-01-10 | $22.20 | $22.20 | 97,800 | — | — |
| 2003-01-09 | $22.11 | $22.11 | 178,100 | — | — |
| 2003-01-08 | $22.07 | $22.07 | 84,100 | — | — |
| 2003-01-07 | $22.03 | $22.03 | 127,900 | — | — |
| 2003-01-06 | $22.24 | $22.24 | 161,000 | — | — |
| 2003-01-03 | $21.86 | $21.86 | 85,000 | — | — |
| 2003-01-02 | $22.20 | $22.20 | 201,500 | — | — |