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
- 1997-11-12 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 | $22.92 | $23.11 | 603,900 | — | — |
| 2003-12-30 | $22.70 | $22.89 | 431,200 | — | — |
| 2003-12-29 | $22.03 | $22.22 | 177,600 | — | — |
| 2003-12-26 | $21.56 | $21.74 | 84,600 | — | — |
| 2003-12-24 | $21.55 | $21.73 | 73,400 | — | — |
| 2003-12-23 | $21.73 | $21.91 | 281,400 | — | — |
| 2003-12-22 | $21.49 | $21.67 | 266,100 | — | — |
| 2003-12-19 | $21.43 | $21.61 | 379,000 | — | — |
| 2003-12-18 | $21.56 | $21.74 | 108,200 | — | — |
| 2003-12-17 | $21.54 | $21.72 | 259,800 | — | — |
| 2003-12-16 | $21.15 | $21.33 | 243,400 | — | — |
| 2003-12-15 | $20.80 | $20.98 | 239,200 | — | — |
| 2003-12-12 | $21.01 | $21.19 | 233,500 | — | — |
| 2003-12-11 | $21.21 | $21.39 | 250,000 | — | — |
| 2003-12-10 | $20.93 | $21.01 | 275,100 | — | — |
| 2003-12-09 | $21.58 | $21.66 | 242,300 | — | — |
| 2003-12-08 | $21.20 | $21.28 | 302,900 | — | — |
| 2003-12-05 | $20.88 | $20.96 | 364,600 | — | — |
| 2003-12-04 | $20.90 | $20.98 | 517,300 | — | — |
| 2003-12-03 | $21.92 | $22.00 | 204,500 | — | — |
| 2003-12-02 | $22.00 | $22.08 | 260,000 | — | — |
| 2003-12-01 | $22.40 | $22.48 | 288,200 | — | — |
| 2003-11-28 | $22.45 | $22.53 | 72,500 | — | — |
| 2003-11-26 | $22.18 | $22.26 | 172,900 | — | — |
| 2003-11-25 | $21.95 | $22.03 | 222,900 | — | — |
| 2003-11-24 | $21.71 | $21.79 | 195,400 | — | — |
| 2003-11-21 | $21.16 | $21.24 | 178,500 | — | — |
| 2003-11-20 | $21.40 | $21.48 | 298,700 | — | — |
| 2003-11-19 | $21.37 | $21.45 | 218,300 | — | — |
| 2003-11-18 | $21.36 | $21.44 | 250,800 | — | — |
| 2003-11-17 | $21.40 | $21.48 | 340,400 | — | — |
| 2003-11-14 | $22.01 | $22.09 | 326,600 | — | — |
| 2003-11-13 | $22.12 | $22.20 | 343,000 | — | — |
| 2003-11-12 | $22.40 | $22.48 | 445,100 | — | — |
| 2003-11-11 | $22.18 | $22.26 | 232,500 | — | — |
| 2003-11-10 | $22.20 | $22.28 | 299,200 | — | — |
| 2003-11-07 | $22.42 | $22.50 | 300,100 | — | — |
| 2003-11-06 | $22.45 | $22.53 | 369,700 | — | — |
| 2003-11-05 | $22.42 | $22.50 | 347,500 | — | — |
| 2003-11-04 | $22.67 | $22.75 | 274,000 | — | — |
| 2003-11-03 | $22.98 | $23.06 | 303,400 | — | — |
| 2003-10-31 | $22.70 | $22.78 | 252,500 | — | — |
| 2003-10-30 | $22.86 | $22.94 | 589,000 | — | — |
| 2003-10-29 | $22.85 | $22.93 | 1,157,600 | — | — |
| 2003-10-28 | $22.00 | $22.08 | 5,582,300 | — | — |
| 2003-10-27 | $26.84 | $26.94 | 632,600 | — | — |
| 2003-10-24 | $26.01 | $26.10 | 324,900 | — | — |
| 2003-10-23 | $26.81 | $26.91 | 141,700 | — | — |
| 2003-10-22 | $26.36 | $26.46 | 196,800 | — | — |
| 2003-10-21 | $27.37 | $27.47 | 130,600 | — | — |
| 2003-10-20 | $27.25 | $27.35 | 179,900 | — | — |
| 2003-10-17 | $26.55 | $26.65 | 170,900 | — | — |
| 2003-10-16 | $27.20 | $27.30 | 283,500 | — | — |
| 2003-10-15 | $27.21 | $27.31 | 696,100 | — | — |
| 2003-10-14 | $28.64 | $28.74 | 183,200 | — | — |
| 2003-10-13 | $28.15 | $28.25 | 199,700 | — | — |
| 2003-10-10 | $27.89 | $27.99 | 189,700 | — | — |
| 2003-10-09 | $28.29 | $28.39 | 423,100 | — | — |
| 2003-10-08 | $26.84 | $26.94 | 160,600 | — | — |
| 2003-10-07 | $27.36 | $27.46 | 277,700 | — | — |
| 2003-10-06 | $27.08 | $27.18 | 303,900 | — | — |
| 2003-10-03 | $26.80 | $26.90 | 302,700 | — | — |
| 2003-10-02 | $26.15 | $26.25 | 495,500 | — | — |
| 2003-10-01 | $26.56 | $26.66 | 596,200 | — | — |
| 2003-09-30 | $24.06 | $24.15 | 761,500 | — | — |
| 2003-09-29 | $24.20 | $24.29 | 512,600 | — | — |
| 2003-09-26 | $24.37 | $24.46 | 265,300 | — | — |
| 2003-09-25 | $24.68 | $24.77 | 494,400 | — | — |
| 2003-09-24 | $25.45 | $25.54 | 420,600 | — | — |
| 2003-09-23 | $26.18 | $26.28 | 336,800 | — | — |
| 2003-09-22 | $25.52 | $25.61 | 639,900 | — | — |
| 2003-09-19 | $27.00 | $27.10 | 285,800 | — | — |
| 2003-09-18 | $27.21 | $27.31 | 243,900 | — | — |
| 2003-09-17 | $26.86 | $26.96 | 206,600 | — | — |
| 2003-09-16 | $26.66 | $26.76 | 516,800 | — | — |
| 2003-09-15 | $27.70 | $27.80 | 105,300 | — | — |
| 2003-09-12 | $27.83 | $27.93 | 99,500 | — | — |
| 2003-09-11 | $27.71 | $27.81 | 73,100 | — | — |
| 2003-09-10 | $27.48 | $27.48 | 145,600 | — | — |
| 2003-09-09 | $27.85 | $27.85 | 123,300 | — | — |
| 2003-09-08 | $28.33 | $28.33 | 94,200 | — | — |
| 2003-09-05 | $28.01 | $28.01 | 146,800 | — | — |
| 2003-09-04 | $28.65 | $28.65 | 100,300 | — | — |
| 2003-09-03 | $28.55 | $28.55 | 244,400 | — | — |
| 2003-09-02 | $28.12 | $28.12 | 218,600 | — | — |
| 2003-08-29 | $27.50 | $27.50 | 110,500 | — | — |
| 2003-08-28 | $27.50 | $27.50 | 112,400 | — | — |
| 2003-08-27 | $27.07 | $27.07 | 113,100 | — | — |
| 2003-08-26 | $26.90 | $26.90 | 170,900 | — | — |
| 2003-08-25 | $26.75 | $26.75 | 248,800 | — | — |
| 2003-08-22 | $27.01 | $27.01 | 188,500 | — | — |
| 2003-08-21 | $27.56 | $27.56 | 226,600 | — | — |
| 2003-08-20 | $27.03 | $27.03 | 293,500 | — | — |
| 2003-08-19 | $27.52 | $27.52 | 224,200 | — | — |
| 2003-08-18 | $26.89 | $26.89 | 143,500 | — | — |
| 2003-08-15 | $26.90 | $26.90 | 62,800 | — | — |
| 2003-08-14 | $26.70 | $26.70 | 206,600 | — | — |
| 2003-08-13 | $26.27 | $26.27 | 171,000 | — | — |
| 2003-08-12 | $25.93 | $25.93 | 123,000 | — | — |
| 2003-08-11 | $25.20 | $25.20 | 113,400 | — | — |
| 2003-08-08 | $24.77 | $24.77 | 232,300 | — | — |
| 2003-08-07 | $24.72 | $24.72 | 151,200 | — | — |
| 2003-08-06 | $24.82 | $24.82 | 122,600 | — | — |
| 2003-08-05 | $24.93 | $24.93 | 268,600 | — | — |
| 2003-08-04 | $24.90 | $24.90 | 326,500 | — | — |
| 2003-08-01 | $25.01 | $25.01 | 493,800 | — | — |
| 2003-07-31 | $25.65 | $25.65 | 785,900 | — | — |
| 2003-07-30 | $23.50 | $23.50 | 603,100 | — | — |
| 2003-07-29 | $24.42 | $24.42 | 852,000 | — | — |
| 2003-07-28 | $26.95 | $26.95 | 805,000 | — | — |
| 2003-07-25 | $25.87 | $25.87 | 550,200 | — | — |
| 2003-07-24 | $25.31 | $25.31 | 938,900 | — | — |
| 2003-07-23 | $23.66 | $23.66 | 401,600 | — | — |
| 2003-07-22 | $23.08 | $23.08 | 186,600 | — | — |
| 2003-07-21 | $22.45 | $22.45 | 329,200 | — | — |
| 2003-07-18 | $22.93 | $22.93 | 297,300 | — | — |
| 2003-07-17 | $23.00 | $23.00 | 204,500 | — | — |
| 2003-07-16 | $23.79 | $23.79 | 124,900 | — | — |
| 2003-07-15 | $24.00 | $24.00 | 220,100 | — | — |
| 2003-07-14 | $24.00 | $24.00 | 99,200 | — | — |
| 2003-07-11 | $23.81 | $23.81 | 230,300 | — | — |
| 2003-07-10 | $23.18 | $23.18 | 169,600 | — | — |
| 2003-07-09 | $23.60 | $23.60 | 150,600 | — | — |
| 2003-07-08 | $24.00 | $24.00 | 212,900 | — | — |
| 2003-07-07 | $22.96 | $22.96 | 112,800 | — | — |
| 2003-07-03 | $22.17 | $22.17 | 42,600 | — | — |
| 2003-07-02 | $22.01 | $22.01 | 134,000 | — | — |
| 2003-07-01 | $21.85 | $21.85 | 265,300 | — | — |
| 2003-06-30 | $21.91 | $21.91 | 629,500 | — | — |
| 2003-06-27 | $22.42 | $22.42 | 207,600 | — | — |
| 2003-06-26 | $22.15 | $22.15 | 212,200 | — | — |
| 2003-06-25 | $21.99 | $21.99 | 216,500 | — | — |
| 2003-06-24 | $21.50 | $21.50 | 196,500 | — | — |
| 2003-06-23 | $21.35 | $21.35 | 234,400 | — | — |
| 2003-06-20 | $22.10 | $22.10 | 257,100 | — | — |
| 2003-06-19 | $21.76 | $21.76 | 390,300 | — | — |
| 2003-06-18 | $21.72 | $21.72 | 171,100 | — | — |
| 2003-06-17 | $21.47 | $21.47 | 129,300 | — | — |
| 2003-06-16 | $21.40 | $21.40 | 190,100 | — | — |
| 2003-06-13 | $20.35 | $20.35 | 94,600 | — | — |
| 2003-06-12 | $20.86 | $20.86 | 90,800 | — | — |
| 2003-06-11 | $20.60 | $20.60 | 107,100 | — | — |
| 2003-06-10 | $20.30 | $20.30 | 64,500 | — | — |
| 2003-06-09 | $19.83 | $19.83 | 139,100 | — | — |
| 2003-06-06 | $20.32 | $20.32 | 295,800 | — | — |
| 2003-06-05 | $20.38 | $20.38 | 278,800 | — | — |
| 2003-06-04 | $19.58 | $19.58 | 297,200 | — | — |
| 2003-06-03 | $18.80 | $18.80 | 154,100 | — | — |
| 2003-06-02 | $18.83 | $18.83 | 276,100 | — | — |
| 2003-05-30 | $18.66 | $18.66 | 269,100 | — | — |
| 2003-05-29 | $18.59 | $18.59 | 91,400 | — | — |
| 2003-05-28 | $18.68 | $18.68 | 104,100 | — | — |
| 2003-05-27 | $18.35 | $18.35 | 110,900 | — | — |
| 2003-05-23 | $17.92 | $17.92 | 219,300 | — | — |
| 2003-05-22 | $17.80 | $17.80 | 251,100 | — | — |
| 2003-05-21 | $17.89 | $17.89 | 199,800 | — | — |
| 2003-05-20 | $17.75 | $17.75 | 177,200 | — | — |
| 2003-05-19 | $17.81 | $17.81 | 215,100 | — | — |
| 2003-05-16 | $18.45 | $18.45 | 284,900 | — | — |
| 2003-05-15 | $18.82 | $18.82 | 245,000 | — | — |
| 2003-05-14 | $18.90 | $18.90 | 279,900 | — | — |
| 2003-05-13 | $19.12 | $19.12 | 265,900 | — | — |
| 2003-05-12 | $19.10 | $19.10 | 330,900 | — | — |
| 2003-05-09 | $18.28 | $18.28 | 184,100 | — | — |
| 2003-05-08 | $17.90 | $17.90 | 93,700 | — | — |
| 2003-05-07 | $18.00 | $18.00 | 268,500 | — | — |
| 2003-05-06 | $17.57 | $17.57 | 202,200 | — | — |
| 2003-05-05 | $17.69 | $17.69 | 480,500 | — | — |
| 2003-05-02 | $17.10 | $17.10 | 223,100 | — | — |
| 2003-05-01 | $17.12 | $17.12 | 298,800 | — | — |
| 2003-04-30 | $17.25 | $17.25 | 225,800 | — | — |
| 2003-04-29 | $17.10 | $17.10 | 771,900 | — | — |
| 2003-04-28 | $17.58 | $17.58 | 452,700 | — | — |
| 2003-04-25 | $16.26 | $16.26 | 279,300 | — | — |
| 2003-04-24 | $16.70 | $16.70 | 168,200 | — | — |
| 2003-04-23 | $17.10 | $17.10 | 274,100 | — | — |
| 2003-04-22 | $16.72 | $16.72 | 266,900 | — | — |
| 2003-04-21 | $15.87 | $15.87 | 131,600 | — | — |
| 2003-04-17 | $15.90 | $15.90 | 112,000 | — | — |
| 2003-04-16 | $15.30 | $15.30 | 127,500 | — | — |
| 2003-04-15 | $15.28 | $15.28 | 153,800 | — | — |
| 2003-04-14 | $15.21 | $15.21 | 249,200 | — | — |
| 2003-04-11 | $15.13 | $15.13 | 108,300 | — | — |
| 2003-04-10 | $15.03 | $15.03 | 226,000 | — | — |
| 2003-04-09 | $15.00 | $15.00 | 104,300 | — | — |
| 2003-04-08 | $15.12 | $15.12 | 155,100 | — | — |
| 2003-04-07 | $15.05 | $15.05 | 143,900 | — | — |
| 2003-04-04 | $15.06 | $15.06 | 91,200 | — | — |
| 2003-04-03 | $14.76 | $14.76 | 151,900 | — | — |
| 2003-04-02 | $14.70 | $14.70 | 243,300 | — | — |
| 2003-04-01 | $14.59 | $14.59 | 157,700 | — | — |
| 2003-03-31 | $14.70 | $14.70 | 91,500 | — | — |
| 2003-03-28 | $14.40 | $14.40 | 116,100 | — | — |
| 2003-03-27 | $14.61 | $14.61 | 147,400 | — | — |
| 2003-03-26 | $14.67 | $14.67 | 88,100 | — | — |
| 2003-03-25 | $14.90 | $14.90 | 56,800 | — | — |
| 2003-03-24 | $14.65 | $14.65 | 138,400 | — | — |
| 2003-03-21 | $15.00 | $15.00 | 407,700 | — | — |
| 2003-03-20 | $14.75 | $14.75 | 142,400 | — | — |
| 2003-03-19 | $14.93 | $14.93 | 149,700 | — | — |
| 2003-03-18 | $14.89 | $14.89 | 329,800 | — | — |
| 2003-03-17 | $14.25 | $14.25 | 344,500 | — | — |
| 2003-03-14 | $14.00 | $14.00 | 193,400 | — | — |
| 2003-03-13 | $14.13 | $14.13 | 211,900 | — | — |
| 2003-03-12 | $13.65 | $13.65 | 188,100 | — | — |
| 2003-03-11 | $13.84 | $13.84 | 134,400 | — | — |
| 2003-03-10 | $14.10 | $14.10 | 197,400 | — | — |
| 2003-03-07 | $14.61 | $14.61 | 143,600 | — | — |
| 2003-03-06 | $14.55 | $14.55 | 287,400 | — | — |
| 2003-03-05 | $14.25 | $14.25 | 310,300 | — | — |
| 2003-03-04 | $14.76 | $14.76 | 326,600 | — | — |
| 2003-03-03 | $15.21 | $15.21 | 244,300 | — | — |
| 2003-02-28 | $15.22 | $15.22 | 204,100 | — | — |
| 2003-02-27 | $14.90 | $14.90 | 156,600 | — | — |
| 2003-02-26 | $14.58 | $14.58 | 168,200 | — | — |
| 2003-02-25 | $14.27 | $14.27 | 267,600 | — | — |
| 2003-02-24 | $14.43 | $14.43 | 123,500 | — | — |
| 2003-02-21 | $15.13 | $15.13 | 281,100 | — | — |
| 2003-02-20 | $15.02 | $15.02 | 401,200 | — | — |
| 2003-02-19 | $14.59 | $14.59 | 363,800 | — | — |
| 2003-02-18 | $15.10 | $15.10 | 175,400 | — | — |
| 2003-02-14 | $14.63 | $14.63 | 307,000 | — | — |
| 2003-02-13 | $14.44 | $14.44 | 193,800 | — | — |
| 2003-02-12 | $14.64 | $14.64 | 211,200 | — | — |
| 2003-02-11 | $14.86 | $14.86 | 316,900 | — | — |
| 2003-02-10 | $14.90 | $14.90 | 225,300 | — | — |
| 2003-02-07 | $15.10 | $15.10 | 219,700 | — | — |
| 2003-02-06 | $15.60 | $15.60 | 291,700 | — | — |
| 2003-02-05 | $15.82 | $15.82 | 235,800 | — | — |
| 2003-02-04 | $15.52 | $15.52 | 58,500 | — | — |
| 2003-02-03 | $15.64 | $15.64 | 74,500 | — | — |
| 2003-01-31 | $15.50 | $15.50 | 233,200 | — | — |
| 2003-01-30 | $15.47 | $15.47 | 238,300 | — | — |
| 2003-01-29 | $15.25 | $15.25 | 142,500 | — | — |
| 2003-01-28 | $15.56 | $15.56 | 179,500 | — | — |
| 2003-01-27 | $15.30 | $15.30 | 226,800 | — | — |
| 2003-01-24 | $15.50 | $15.50 | 344,300 | — | — |
| 2003-01-23 | $15.69 | $15.69 | 373,100 | — | — |
| 2003-01-22 | $15.82 | $15.82 | 260,700 | — | — |
| 2003-01-21 | $15.95 | $15.95 | 293,900 | — | — |
| 2003-01-17 | $16.69 | $16.69 | 498,000 | — | — |
| 2003-01-16 | $16.69 | $16.69 | 304,600 | — | — |
| 2003-01-15 | $16.35 | $16.35 | 148,400 | — | — |
| 2003-01-14 | $16.56 | $16.56 | 335,500 | — | — |
| 2003-01-13 | $16.10 | $16.10 | 228,100 | — | — |
| 2003-01-10 | $16.15 | $16.15 | 243,000 | — | — |
| 2003-01-09 | $16.45 | $16.45 | 312,100 | — | — |
| 2003-01-08 | $15.94 | $15.94 | 322,100 | — | — |
| 2003-01-07 | $16.16 | $16.16 | 383,100 | — | — |
| 2003-01-06 | $15.77 | $15.77 | 129,200 | — | — |
| 2003-01-03 | $15.76 | $15.76 | 267,300 | — | — |
| 2003-01-02 | $15.77 | $15.77 | 239,100 | — | — |