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
- 1995-10-16 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 | $23.84 | $32.52 | 161,800 | — | — |
| 2003-12-30 | $23.90 | $32.60 | 162,400 | — | — |
| 2003-12-29 | $23.56 | $32.14 | 97,600 | — | — |
| 2003-12-26 | $23.30 | $31.78 | 36,400 | — | — |
| 2003-12-24 | $23.41 | $31.92 | 78,600 | — | — |
| 2003-12-23 | $23.26 | $31.73 | 67,000 | — | — |
| 2003-12-22 | $23.13 | $31.55 | 60,600 | — | — |
| 2003-12-19 | $22.95 | $31.30 | 129,600 | — | — |
| 2003-12-18 | $23.11 | $31.52 | 135,600 | — | — |
| 2003-12-17 | $23.06 | $31.45 | 593,000 | — | — |
| 2003-12-16 | $22.82 | $31.13 | 120,600 | — | — |
| 2003-12-15 | $22.95 | $31.30 | 209,800 | — | — |
| 2003-12-12 | $23.26 | $31.73 | 113,200 | — | — |
| 2003-12-11 | $23.44 | $31.97 | 88,600 | — | — |
| 2003-12-10 | $23.58 | $32.16 | 126,800 | — | — |
| 2003-12-09 | $23.72 | $32.35 | 104,800 | — | — |
| 2003-12-08 | $24.05 | $32.80 | 134,800 | — | — |
| 2003-12-05 | $23.81 | $32.48 | 92,600 | — | — |
| 2003-12-04 | $23.68 | $32.31 | 104,600 | — | — |
| 2003-12-03 | $23.68 | $32.30 | 181,800 | — | — |
| 2003-12-02 | $23.50 | $32.05 | 235,800 | — | — |
| 2003-12-01 | $23.58 | $32.17 | 192,000 | — | — |
| 2003-11-28 | $23.94 | $32.65 | 89,200 | — | — |
| 2003-11-26 | $24.07 | $32.83 | 276,200 | — | — |
| 2003-11-25 | $24.38 | $33.25 | 184,400 | — | — |
| 2003-11-24 | $24.55 | $33.49 | 72,600 | — | — |
| 2003-11-21 | $24.81 | $33.83 | 125,200 | — | — |
| 2003-11-20 | $24.91 | $33.98 | 124,200 | — | — |
| 2003-11-19 | $24.79 | $33.81 | 155,200 | — | — |
| 2003-11-18 | $24.46 | $33.36 | 161,400 | — | — |
| 2003-11-17 | $24.16 | $32.95 | 103,000 | — | — |
| 2003-11-14 | $24.22 | $33.03 | 99,600 | — | — |
| 2003-11-13 | $24.38 | $33.25 | 86,800 | — | — |
| 2003-11-12 | $24.47 | $33.38 | 94,200 | — | — |
| 2003-11-11 | $24.34 | $33.20 | 74,400 | — | — |
| 2003-11-10 | $24.50 | $33.42 | 149,800 | — | — |
| 2003-11-07 | $24.59 | $33.54 | 79,200 | — | — |
| 2003-11-06 | $24.43 | $33.32 | 132,200 | — | — |
| 2003-11-05 | $24.46 | $33.36 | 112,600 | — | — |
| 2003-11-04 | $24.46 | $33.36 | 184,800 | — | — |
| 2003-11-03 | $24.08 | $32.84 | 132,000 | — | — |
| 2003-10-31 | $24.09 | $32.86 | 223,600 | — | — |
| 2003-10-30 | $24.41 | $33.29 | 133,600 | — | — |
| 2003-10-29 | $24.55 | $33.49 | 99,000 | — | — |
| 2003-10-28 | $24.73 | $33.73 | 128,200 | — | — |
| 2003-10-27 | $24.55 | $33.49 | 134,800 | — | — |
| 2003-10-24 | $24.51 | $33.43 | 72,600 | — | — |
| 2003-10-23 | $24.57 | $33.51 | 131,000 | — | — |
| 2003-10-22 | $24.88 | $33.62 | 211,400 | — | — |
| 2003-10-21 | $24.51 | $33.12 | 121,400 | — | — |
| 2003-10-20 | $24.16 | $32.65 | 101,400 | — | — |
| 2003-10-17 | $24.05 | $32.49 | 96,200 | — | — |
| 2003-10-16 | $23.97 | $32.39 | 198,200 | — | — |
| 2003-10-15 | $24.17 | $32.66 | 192,000 | — | — |
| 2003-10-14 | $23.80 | $32.16 | 157,800 | — | — |
| 2003-10-13 | $23.50 | $31.76 | 79,200 | — | — |
| 2003-10-10 | $23.45 | $31.68 | 176,800 | — | — |
| 2003-10-09 | $23.00 | $31.08 | 92,200 | — | — |
| 2003-10-08 | $22.92 | $30.98 | 83,000 | — | — |
| 2003-10-07 | $22.90 | $30.95 | 217,000 | — | — |
| 2003-10-06 | $22.46 | $30.35 | 58,000 | — | — |
| 2003-10-03 | $22.34 | $30.19 | 74,800 | — | — |
| 2003-10-02 | $22.33 | $30.18 | 83,400 | — | — |
| 2003-10-01 | $22.35 | $30.20 | 84,600 | — | — |
| 2003-09-30 | $21.95 | $29.66 | 72,200 | — | — |
| 2003-09-29 | $21.89 | $29.57 | 105,800 | — | — |
| 2003-09-26 | $21.83 | $29.50 | 70,200 | — | — |
| 2003-09-25 | $21.92 | $29.63 | 55,600 | — | — |
| 2003-09-24 | $22.05 | $29.79 | 99,000 | — | — |
| 2003-09-23 | $22.05 | $29.80 | 194,800 | — | — |
| 2003-09-22 | $22.13 | $29.91 | 69,800 | — | — |
| 2003-09-19 | $22.08 | $29.85 | 119,800 | — | — |
| 2003-09-18 | $21.97 | $29.69 | 200,000 | — | — |
| 2003-09-17 | $21.97 | $29.69 | 58,200 | — | — |
| 2003-09-16 | $21.97 | $29.68 | 120,400 | — | — |
| 2003-09-15 | $21.81 | $29.47 | 52,000 | — | — |
| 2003-09-12 | $21.92 | $29.62 | 101,600 | — | — |
| 2003-09-11 | $21.87 | $29.55 | 93,600 | — | — |
| 2003-09-10 | $21.99 | $29.71 | 137,200 | — | — |
| 2003-09-09 | $21.78 | $29.43 | 170,400 | — | — |
| 2003-09-08 | $21.62 | $29.22 | 45,400 | — | — |
| 2003-09-05 | $21.75 | $29.40 | 75,600 | — | — |
| 2003-09-04 | $21.83 | $29.49 | 85,200 | — | — |
| 2003-09-03 | $21.79 | $29.44 | 144,400 | — | — |
| 2003-09-02 | $21.63 | $29.22 | 157,400 | — | — |
| 2003-08-29 | $21.51 | $29.07 | 127,600 | — | — |
| 2003-08-28 | $21.50 | $29.05 | 66,200 | — | — |
| 2003-08-27 | $21.49 | $29.03 | 146,400 | — | — |
| 2003-08-26 | $21.65 | $29.25 | 231,200 | — | — |
| 2003-08-25 | $21.11 | $28.52 | 110,200 | — | — |
| 2003-08-22 | $21.19 | $28.64 | 103,400 | — | — |
| 2003-08-21 | $21.43 | $28.97 | 118,800 | — | — |
| 2003-08-20 | $21.56 | $29.14 | 67,800 | — | — |
| 2003-08-19 | $22.08 | $29.83 | 71,800 | — | — |
| 2003-08-18 | $22.03 | $29.76 | 133,600 | — | — |
| 2003-08-15 | $22.00 | $29.73 | 173,400 | — | — |
| 2003-08-14 | $21.83 | $29.49 | 77,000 | — | — |
| 2003-08-13 | $22.09 | $29.86 | 110,600 | — | — |
| 2003-08-12 | $21.87 | $29.55 | 103,400 | — | — |
| 2003-08-11 | $21.68 | $29.30 | 146,600 | — | — |
| 2003-08-08 | $21.39 | $28.90 | 125,000 | — | — |
| 2003-08-07 | $21.07 | $28.47 | 163,000 | — | — |
| 2003-08-06 | $20.51 | $27.72 | 146,000 | — | — |
| 2003-08-05 | $20.68 | $27.95 | 176,600 | — | — |
| 2003-08-04 | $20.55 | $27.76 | 223,200 | — | — |
| 2003-08-01 | $20.87 | $28.20 | 175,200 | — | — |
| 2003-07-31 | $20.99 | $28.37 | 183,800 | — | — |
| 2003-07-30 | $20.99 | $28.37 | 86,600 | — | — |
| 2003-07-29 | $21.31 | $28.80 | 86,600 | — | — |
| 2003-07-28 | $21.38 | $28.89 | 88,200 | — | — |
| 2003-07-25 | $21.34 | $28.84 | 99,200 | — | — |
| 2003-07-24 | $21.07 | $28.47 | 60,400 | — | — |
| 2003-07-23 | $21.17 | $28.62 | 235,400 | — | — |
| 2003-07-22 | $20.87 | $28.20 | 144,000 | — | — |
| 2003-07-21 | $20.95 | $28.31 | 79,200 | — | — |
| 2003-07-18 | $21.05 | $28.16 | 83,400 | — | — |
| 2003-07-17 | $21.10 | $28.22 | 91,200 | — | — |
| 2003-07-16 | $21.25 | $28.42 | 142,200 | — | — |
| 2003-07-15 | $21.26 | $28.44 | 167,000 | — | — |
| 2003-07-14 | $21.29 | $28.47 | 131,000 | — | — |
| 2003-07-11 | $21.13 | $28.26 | 139,600 | — | — |
| 2003-07-10 | $21.01 | $28.11 | 96,600 | — | — |
| 2003-07-09 | $21.28 | $28.46 | 126,600 | — | — |
| 2003-07-08 | $21.26 | $28.44 | 134,800 | — | — |
| 2003-07-07 | $21.56 | $28.84 | 141,400 | — | — |
| 2003-07-03 | $21.57 | $28.84 | 87,400 | — | — |
| 2003-07-02 | $21.36 | $28.56 | 115,600 | — | — |
| 2003-07-01 | $21.36 | $28.56 | 87,200 | — | — |
| 2003-06-30 | $21.28 | $28.46 | 173,400 | — | — |
| 2003-06-27 | $21.15 | $28.29 | 121,600 | — | — |
| 2003-06-26 | $21.26 | $28.44 | 188,600 | — | — |
| 2003-06-25 | $21.36 | $28.57 | 110,200 | — | — |
| 2003-06-24 | $21.31 | $28.50 | 164,600 | — | — |
| 2003-06-23 | $21.37 | $28.58 | 138,600 | — | — |
| 2003-06-20 | $21.48 | $28.73 | 274,600 | — | — |
| 2003-06-19 | $21.98 | $29.39 | 188,800 | — | — |
| 2003-06-18 | $22.25 | $29.76 | 216,000 | — | — |
| 2003-06-17 | $22.33 | $29.86 | 217,000 | — | — |
| 2003-06-16 | $22.30 | $29.82 | 166,000 | — | — |
| 2003-06-13 | $22.04 | $29.47 | 258,000 | — | — |
| 2003-06-12 | $22.00 | $29.42 | 147,800 | — | — |
| 2003-06-11 | $21.96 | $29.37 | 226,200 | — | — |
| 2003-06-10 | $21.61 | $28.90 | 412,200 | — | — |
| 2003-06-09 | $21.38 | $28.60 | 129,800 | — | — |
| 2003-06-06 | $21.53 | $28.80 | 178,000 | — | — |
| 2003-06-05 | $21.74 | $29.07 | 136,000 | — | — |
| 2003-06-04 | $21.46 | $28.70 | 168,000 | — | — |
| 2003-06-03 | $21.09 | $28.22 | 332,800 | — | — |
| 2003-06-02 | $21.25 | $28.42 | 699,000 | — | — |
| 2003-05-30 | $21.48 | $28.72 | 862,600 | — | — |
| 2003-05-29 | $22.34 | $29.89 | 243,800 | — | — |
| 2003-05-28 | $21.99 | $29.41 | 369,800 | — | — |
| 2003-05-27 | $22.26 | $29.77 | 290,800 | — | — |
| 2003-05-23 | $22.25 | $29.77 | 533,400 | — | — |
| 2003-05-22 | $22.13 | $29.59 | 193,800 | — | — |
| 2003-05-21 | $22.70 | $30.36 | 378,600 | — | — |
| 2003-05-20 | $22.65 | $30.29 | 444,000 | — | — |
| 2003-05-19 | $21.67 | $28.98 | 202,600 | — | — |
| 2003-05-16 | $21.98 | $29.39 | 124,400 | — | — |
| 2003-05-15 | $21.74 | $29.07 | 133,800 | — | — |
| 2003-05-14 | $21.80 | $29.16 | 294,800 | — | — |
| 2003-05-13 | $21.40 | $28.62 | 120,200 | — | — |
| 2003-05-12 | $21.41 | $28.63 | 204,600 | — | — |
| 2003-05-09 | $21.25 | $28.42 | 165,600 | — | — |
| 2003-05-08 | $21.25 | $28.42 | 138,200 | — | — |
| 2003-05-07 | $21.18 | $28.33 | 164,200 | — | — |
| 2003-05-06 | $21.42 | $28.64 | 291,800 | — | — |
| 2003-05-05 | $21.20 | $28.36 | 172,800 | — | — |
| 2003-05-02 | $21.08 | $28.20 | 162,200 | — | — |
| 2003-05-01 | $21.07 | $28.18 | 251,200 | — | — |
| 2003-04-30 | $20.88 | $27.92 | 426,200 | — | — |
| 2003-04-29 | $20.56 | $27.50 | 163,600 | — | — |
| 2003-04-28 | $20.47 | $27.38 | 123,600 | — | — |
| 2003-04-25 | $20.32 | $27.18 | 83,200 | — | — |
| 2003-04-24 | $20.29 | $27.14 | 370,200 | — | — |
| 2003-04-23 | $20.50 | $27.43 | 167,400 | — | — |
| 2003-04-22 | $20.41 | $27.30 | 102,800 | — | — |
| 2003-04-21 | $20.23 | $27.06 | 81,000 | — | — |
| 2003-04-17 | $20.36 | $26.94 | 175,400 | — | — |
| 2003-04-16 | $20.16 | $26.68 | 170,200 | — | — |
| 2003-04-15 | $20.26 | $26.81 | 147,400 | — | — |
| 2003-04-14 | $20.30 | $26.86 | 166,400 | — | — |
| 2003-04-11 | $20.24 | $26.78 | 146,200 | — | — |
| 2003-04-10 | $20.14 | $26.65 | 326,200 | — | — |
| 2003-04-09 | $19.86 | $26.28 | 150,400 | — | — |
| 2003-04-08 | $19.87 | $26.30 | 178,600 | — | — |
| 2003-04-07 | $19.58 | $25.91 | 440,200 | — | — |
| 2003-04-04 | $19.66 | $26.02 | 74,800 | — | — |
| 2003-04-03 | $19.50 | $25.81 | 141,000 | — | — |
| 2003-04-02 | $19.66 | $26.02 | 206,200 | — | — |
| 2003-04-01 | $19.42 | $25.70 | 159,200 | — | — |
| 2003-03-31 | $19.34 | $25.60 | 111,000 | — | — |
| 2003-03-28 | $19.74 | $26.12 | 74,600 | — | — |
| 2003-03-27 | $19.90 | $26.34 | 207,400 | — | — |
| 2003-03-26 | $19.70 | $26.07 | 241,400 | — | — |
| 2003-03-25 | $19.72 | $26.09 | 190,400 | — | — |
| 2003-03-24 | $19.51 | $25.82 | 207,400 | — | — |
| 2003-03-21 | $19.79 | $26.19 | 304,400 | — | — |
| 2003-03-20 | $19.59 | $25.93 | 162,000 | — | — |
| 2003-03-19 | $19.65 | $26.00 | 274,800 | — | — |
| 2003-03-18 | $19.54 | $25.85 | 326,200 | — | — |
| 2003-03-17 | $19.46 | $25.75 | 362,400 | — | — |
| 2003-03-14 | $19.22 | $25.44 | 194,200 | — | — |
| 2003-03-13 | $19.08 | $25.25 | 152,000 | — | — |
| 2003-03-12 | $18.80 | $24.87 | 182,800 | — | — |
| 2003-03-11 | $18.98 | $25.11 | 141,000 | — | — |
| 2003-03-10 | $19.04 | $25.20 | 180,000 | — | — |
| 2003-03-07 | $19.05 | $25.21 | 236,200 | — | — |
| 2003-03-06 | $18.95 | $25.08 | 267,600 | — | — |
| 2003-03-05 | $19.21 | $25.42 | 165,000 | — | — |
| 2003-03-04 | $19.23 | $25.45 | 133,000 | — | — |
| 2003-03-03 | $19.23 | $25.44 | 274,200 | — | — |
| 2003-02-28 | $19.65 | $26.01 | 343,600 | — | — |
| 2003-02-27 | $19.67 | $26.03 | 328,200 | — | — |
| 2003-02-26 | $19.38 | $25.64 | 434,600 | — | — |
| 2003-02-25 | $19.31 | $25.55 | 450,200 | — | — |
| 2003-02-24 | $19.17 | $25.38 | 738,200 | — | — |
| 2003-02-21 | $19.12 | $25.30 | 78,000 | — | — |
| 2003-02-20 | $19.09 | $25.27 | 442,000 | — | — |
| 2003-02-19 | $18.97 | $25.11 | 323,000 | — | — |
| 2003-02-18 | $18.95 | $25.07 | 251,000 | — | — |
| 2003-02-14 | $18.33 | $24.25 | 115,600 | — | — |
| 2003-02-13 | $18.00 | $23.83 | 125,400 | — | — |
| 2003-02-12 | $17.88 | $23.66 | 98,000 | — | — |
| 2003-02-11 | $17.68 | $23.41 | 139,600 | — | — |
| 2003-02-10 | $17.55 | $23.23 | 97,400 | — | — |
| 2003-02-07 | $17.76 | $23.50 | 72,000 | — | — |
| 2003-02-06 | $17.80 | $23.56 | 70,000 | — | — |
| 2003-02-05 | $17.87 | $23.65 | 82,600 | — | — |
| 2003-02-04 | $18.06 | $23.89 | 169,800 | — | — |
| 2003-02-03 | $18.10 | $23.95 | 137,000 | — | — |
| 2003-01-31 | $18.25 | $24.15 | 152,600 | — | — |
| 2003-01-30 | $18.14 | $24.01 | 114,600 | — | — |
| 2003-01-29 | $18.23 | $24.12 | 120,800 | — | — |
| 2003-01-28 | $18.27 | $24.18 | 177,800 | — | — |
| 2003-01-27 | $18.24 | $24.13 | 125,800 | — | — |
| 2003-01-24 | $18.42 | $24.38 | 122,400 | — | — |
| 2003-01-23 | $18.78 | $24.85 | 80,000 | — | — |
| 2003-01-22 | $18.80 | $24.62 | 106,600 | — | — |
| 2003-01-21 | $18.58 | $24.32 | 121,400 | — | — |
| 2003-01-17 | $18.91 | $24.76 | 134,600 | — | — |
| 2003-01-16 | $19.08 | $24.98 | 265,800 | — | — |
| 2003-01-15 | $18.92 | $24.78 | 203,800 | — | — |
| 2003-01-14 | $18.92 | $24.77 | 223,600 | — | — |
| 2003-01-13 | $18.69 | $24.47 | 242,000 | — | — |
| 2003-01-10 | $18.59 | $24.34 | 407,600 | — | — |
| 2003-01-09 | $18.50 | $24.22 | 274,800 | — | — |
| 2003-01-08 | $18.51 | $24.24 | 178,000 | — | — |
| 2003-01-07 | $19.06 | $24.96 | 234,200 | — | — |
| 2003-01-06 | $19.08 | $24.99 | 312,000 | — | — |
| 2003-01-03 | $18.83 | $24.65 | 101,400 | — | — |
| 2003-01-02 | $18.62 | $24.37 | 75,400 | — | — |