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
- 1995-12-15 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 | $24.45 | $58.72 | 50,400 | — | — |
| 2003-12-30 | $24.78 | $59.52 | 80,700 | — | — |
| 2003-12-29 | $24.93 | $59.88 | 61,200 | — | — |
| 2003-12-26 | $24.54 | $58.94 | 30,700 | — | — |
| 2003-12-24 | $24.11 | $57.91 | 18,600 | — | — |
| 2003-12-23 | $24.18 | $58.07 | 47,500 | — | — |
| 2003-12-22 | $24.15 | $58.00 | 57,200 | — | — |
| 2003-12-19 | $24.11 | $57.91 | 53,800 | — | — |
| 2003-12-18 | $23.97 | $57.57 | 65,800 | — | — |
| 2003-12-17 | $23.59 | $56.66 | 98,000 | — | — |
| 2003-12-16 | $23.49 | $56.42 | 91,500 | — | — |
| 2003-12-15 | $23.82 | $57.21 | 72,000 | — | — |
| 2003-12-12 | $23.40 | $56.20 | 109,900 | — | — |
| 2003-12-11 | $23.64 | $56.78 | 72,300 | — | — |
| 2003-12-10 | $23.99 | $57.62 | 84,400 | — | — |
| 2003-12-09 | $24.01 | $57.67 | 96,200 | — | — |
| 2003-12-08 | $23.82 | $57.21 | 69,100 | — | — |
| 2003-12-05 | $23.77 | $57.09 | 61,800 | — | — |
| 2003-12-04 | $23.45 | $56.32 | 55,800 | — | — |
| 2003-12-03 | $23.40 | $56.20 | 48,600 | — | — |
| 2003-12-02 | $23.42 | $56.25 | 55,500 | — | — |
| 2003-12-01 | $23.30 | $55.96 | 46,100 | — | — |
| 2003-11-28 | $23.10 | $55.48 | 12,600 | — | — |
| 2003-11-26 | $23.02 | $55.29 | 31,700 | — | — |
| 2003-11-25 | $22.90 | $55.00 | 63,100 | — | — |
| 2003-11-24 | $23.13 | $55.55 | 52,200 | — | — |
| 2003-11-21 | $22.89 | $54.98 | 82,100 | — | — |
| 2003-11-20 | $23.15 | $55.60 | 63,500 | — | — |
| 2003-11-19 | $23.51 | $56.46 | 100,100 | — | — |
| 2003-11-18 | $23.00 | $55.24 | 53,600 | — | — |
| 2003-11-17 | $23.12 | $55.53 | 58,400 | — | — |
| 2003-11-14 | $23.22 | $55.77 | 42,000 | — | — |
| 2003-11-13 | $23.13 | $55.55 | 100,100 | — | — |
| 2003-11-12 | $23.02 | $55.29 | 78,300 | — | — |
| 2003-11-11 | $22.88 | $54.95 | 60,500 | — | — |
| 2003-11-10 | $22.79 | $54.74 | 71,000 | — | — |
| 2003-11-07 | $22.77 | $54.69 | 73,800 | — | — |
| 2003-11-06 | $22.56 | $54.18 | 115,800 | — | — |
| 2003-11-05 | $23.46 | $54.96 | 122,300 | — | — |
| 2003-11-04 | $23.44 | $54.92 | 99,600 | — | — |
| 2003-11-03 | $23.20 | $54.35 | 82,600 | — | — |
| 2003-10-31 | $23.22 | $54.40 | 55,400 | — | — |
| 2003-10-30 | $23.12 | $54.17 | 53,300 | — | — |
| 2003-10-29 | $23.08 | $54.07 | 83,600 | — | — |
| 2003-10-28 | $22.98 | $53.84 | 59,400 | — | — |
| 2003-10-27 | $22.95 | $53.77 | 49,300 | — | — |
| 2003-10-24 | $22.83 | $53.49 | 47,000 | — | — |
| 2003-10-23 | $22.85 | $53.53 | 57,000 | — | — |
| 2003-10-22 | $22.56 | $52.86 | 57,000 | — | — |
| 2003-10-21 | $22.70 | $53.18 | 37,500 | — | — |
| 2003-10-20 | $22.48 | $52.67 | 51,200 | — | — |
| 2003-10-17 | $22.40 | $52.48 | 41,100 | — | — |
| 2003-10-16 | $22.52 | $52.76 | 53,000 | — | — |
| 2003-10-15 | $22.35 | $52.36 | 54,500 | — | — |
| 2003-10-14 | $22.45 | $52.60 | 60,600 | — | — |
| 2003-10-13 | $22.40 | $52.48 | 53,800 | — | — |
| 2003-10-10 | $22.12 | $51.82 | 45,200 | — | — |
| 2003-10-09 | $22.10 | $51.78 | 61,300 | — | — |
| 2003-10-08 | $22.02 | $51.59 | 80,400 | — | — |
| 2003-10-07 | $22.03 | $51.61 | 50,600 | — | — |
| 2003-10-06 | $22.00 | $51.54 | 61,500 | — | — |
| 2003-10-03 | $21.79 | $51.05 | 116,800 | — | — |
| 2003-10-02 | $21.90 | $51.31 | 71,300 | — | — |
| 2003-10-01 | $21.80 | $51.07 | 74,900 | — | — |
| 2003-09-30 | $22.00 | $51.54 | 59,100 | — | — |
| 2003-09-29 | $21.95 | $51.43 | 67,900 | — | — |
| 2003-09-26 | $21.90 | $51.31 | 44,000 | — | — |
| 2003-09-25 | $21.89 | $51.29 | 45,800 | — | — |
| 2003-09-24 | $22.00 | $51.54 | 44,800 | — | — |
| 2003-09-23 | $22.00 | $51.54 | 58,100 | — | — |
| 2003-09-22 | $22.00 | $51.54 | 59,500 | — | — |
| 2003-09-19 | $21.96 | $51.45 | 57,800 | — | — |
| 2003-09-18 | $21.70 | $50.84 | 56,600 | — | — |
| 2003-09-17 | $21.85 | $51.19 | 75,100 | — | — |
| 2003-09-16 | $21.75 | $50.96 | 68,100 | — | — |
| 2003-09-15 | $21.85 | $51.19 | 64,300 | — | — |
| 2003-09-12 | $21.60 | $50.61 | 63,700 | — | — |
| 2003-09-11 | $21.57 | $50.54 | 56,200 | — | — |
| 2003-09-10 | $21.49 | $50.35 | 57,600 | — | — |
| 2003-09-09 | $21.52 | $50.42 | 75,400 | — | — |
| 2003-09-08 | $21.52 | $50.42 | 57,100 | — | — |
| 2003-09-05 | $21.26 | $49.81 | 60,800 | — | — |
| 2003-09-04 | $21.21 | $49.69 | 65,300 | — | — |
| 2003-09-03 | $21.38 | $50.09 | 115,700 | — | — |
| 2003-09-02 | $21.45 | $50.25 | 109,400 | — | — |
| 2003-08-29 | $21.35 | $50.02 | 36,800 | — | — |
| 2003-08-28 | $21.39 | $50.11 | 53,400 | — | — |
| 2003-08-27 | $21.40 | $50.14 | 54,800 | — | — |
| 2003-08-26 | $21.05 | $49.32 | 76,100 | — | — |
| 2003-08-25 | $21.22 | $49.72 | 69,200 | — | — |
| 2003-08-22 | $21.16 | $49.58 | 49,000 | — | — |
| 2003-08-21 | $21.15 | $49.55 | 59,200 | — | — |
| 2003-08-20 | $20.91 | $48.99 | 144,400 | — | — |
| 2003-08-19 | $21.14 | $49.53 | 115,800 | — | — |
| 2003-08-18 | $21.38 | $50.09 | 309,000 | — | — |
| 2003-08-15 | $21.37 | $50.07 | 75,600 | — | — |
| 2003-08-14 | $21.40 | $50.14 | 313,000 | — | — |
| 2003-08-13 | $21.35 | $50.02 | 133,300 | — | — |
| 2003-08-12 | $20.97 | $49.13 | 127,900 | — | — |
| 2003-08-11 | $21.30 | $49.90 | 73,400 | — | — |
| 2003-08-08 | $21.92 | $51.36 | 85,600 | — | — |
| 2003-08-07 | $21.58 | $50.56 | 103,400 | — | — |
| 2003-08-06 | $22.40 | $51.13 | 163,200 | — | — |
| 2003-08-05 | $22.85 | $52.16 | 95,100 | — | — |
| 2003-08-04 | $22.97 | $52.43 | 84,300 | — | — |
| 2003-08-01 | $22.93 | $52.34 | 52,200 | — | — |
| 2003-07-31 | $22.66 | $51.73 | 88,600 | — | — |
| 2003-07-30 | $22.95 | $52.39 | 89,200 | — | — |
| 2003-07-29 | $22.61 | $51.61 | 90,300 | — | — |
| 2003-07-28 | $22.35 | $51.02 | 45,700 | — | — |
| 2003-07-25 | $22.18 | $50.63 | 54,400 | — | — |
| 2003-07-24 | $22.30 | $50.90 | 66,000 | — | — |
| 2003-07-23 | $22.41 | $51.16 | 48,600 | — | — |
| 2003-07-22 | $22.28 | $50.86 | 67,200 | — | — |
| 2003-07-21 | $22.06 | $50.36 | 81,600 | — | — |
| 2003-07-18 | $21.82 | $49.81 | 68,600 | — | — |
| 2003-07-17 | $21.57 | $49.24 | 81,000 | — | — |
| 2003-07-16 | $21.25 | $48.51 | 223,300 | — | — |
| 2003-07-15 | $21.60 | $49.31 | 197,900 | — | — |
| 2003-07-14 | $22.17 | $50.61 | 282,700 | — | — |
| 2003-07-11 | $22.97 | $52.43 | 76,900 | — | — |
| 2003-07-10 | $22.92 | $52.32 | 68,200 | — | — |
| 2003-07-09 | $22.79 | $52.02 | 63,500 | — | — |
| 2003-07-08 | $22.87 | $52.21 | 97,800 | — | — |
| 2003-07-07 | $22.61 | $51.61 | 102,800 | — | — |
| 2003-07-03 | $22.37 | $51.06 | 58,300 | — | — |
| 2003-07-02 | $22.20 | $50.68 | 72,400 | — | — |
| 2003-07-01 | $21.97 | $50.15 | 60,000 | — | — |
| 2003-06-30 | $21.97 | $50.15 | 48,600 | — | — |
| 2003-06-27 | $21.85 | $49.88 | 54,100 | — | — |
| 2003-06-26 | $21.77 | $49.70 | 62,800 | — | — |
| 2003-06-25 | $21.42 | $48.90 | 84,700 | — | — |
| 2003-06-24 | $21.20 | $48.39 | 56,200 | — | — |
| 2003-06-23 | $21.59 | $49.28 | 98,700 | — | — |
| 2003-06-20 | $21.13 | $48.23 | 142,600 | — | — |
| 2003-06-19 | $20.90 | $47.71 | 255,400 | — | — |
| 2003-06-18 | $21.66 | $49.44 | 297,300 | — | — |
| 2003-06-17 | $22.79 | $52.02 | 78,100 | — | — |
| 2003-06-16 | $22.64 | $51.68 | 97,900 | — | — |
| 2003-06-13 | $22.50 | $51.36 | 67,300 | — | — |
| 2003-06-12 | $22.47 | $51.29 | 99,500 | — | — |
| 2003-06-11 | $22.41 | $51.16 | 80,700 | — | — |
| 2003-06-10 | $22.25 | $50.79 | 101,000 | — | — |
| 2003-06-09 | $22.01 | $50.24 | 75,900 | — | — |
| 2003-06-06 | $21.92 | $50.04 | 108,700 | — | — |
| 2003-06-05 | $21.70 | $49.54 | 85,300 | — | — |
| 2003-06-04 | $21.91 | $50.01 | 81,800 | — | — |
| 2003-06-03 | $21.92 | $50.04 | 86,100 | — | — |
| 2003-06-02 | $21.69 | $49.51 | 74,200 | — | — |
| 2003-05-30 | $21.70 | $49.54 | 117,600 | — | — |
| 2003-05-29 | $21.02 | $47.98 | 99,500 | — | — |
| 2003-05-28 | $21.92 | $50.04 | 90,000 | — | — |
| 2003-05-27 | $21.67 | $49.47 | 147,600 | — | — |
| 2003-05-23 | $21.55 | $49.19 | 98,500 | — | — |
| 2003-05-22 | $21.17 | $48.33 | 73,600 | — | — |
| 2003-05-21 | $21.08 | $48.12 | 66,800 | — | — |
| 2003-05-20 | $21.10 | $48.17 | 55,800 | — | — |
| 2003-05-19 | $21.00 | $47.94 | 86,600 | — | — |
| 2003-05-16 | $21.05 | $48.05 | 66,800 | — | — |
| 2003-05-15 | $21.06 | $48.07 | 70,500 | — | — |
| 2003-05-14 | $21.10 | $48.17 | 115,000 | — | — |
| 2003-05-13 | $20.65 | $47.14 | 102,800 | — | — |
| 2003-05-12 | $20.97 | $47.87 | 170,500 | — | — |
| 2003-05-09 | $20.95 | $47.82 | 197,300 | — | — |
| 2003-05-08 | $21.50 | $47.77 | 165,400 | — | — |
| 2003-05-07 | $21.31 | $47.34 | 118,600 | — | — |
| 2003-05-06 | $21.46 | $47.68 | 118,100 | — | — |
| 2003-05-05 | $21.18 | $47.06 | 132,100 | — | — |
| 2003-05-02 | $21.06 | $46.79 | 152,300 | — | — |
| 2003-05-01 | $21.16 | $47.01 | 185,800 | — | — |
| 2003-04-30 | $20.98 | $46.61 | 211,600 | — | — |
| 2003-04-29 | $20.72 | $46.03 | 83,200 | — | — |
| 2003-04-28 | $20.45 | $45.43 | 79,500 | — | — |
| 2003-04-25 | $20.44 | $45.41 | 65,100 | — | — |
| 2003-04-24 | $20.21 | $44.90 | 54,000 | — | — |
| 2003-04-23 | $20.40 | $45.32 | 74,100 | — | — |
| 2003-04-22 | $20.30 | $45.10 | 63,000 | — | — |
| 2003-04-21 | $20.08 | $44.61 | 56,300 | — | — |
| 2003-04-17 | $20.03 | $44.50 | 48,500 | — | — |
| 2003-04-16 | $19.99 | $44.41 | 50,800 | — | — |
| 2003-04-15 | $19.92 | $44.26 | 60,500 | — | — |
| 2003-04-14 | $19.94 | $44.30 | 61,900 | — | — |
| 2003-04-11 | $19.79 | $43.97 | 52,500 | — | — |
| 2003-04-10 | $19.66 | $43.68 | 44,900 | — | — |
| 2003-04-09 | $19.61 | $43.57 | 67,900 | — | — |
| 2003-04-08 | $19.63 | $43.61 | 68,500 | — | — |
| 2003-04-07 | $19.50 | $43.32 | 64,500 | — | — |
| 2003-04-04 | $19.26 | $42.79 | 36,900 | — | — |
| 2003-04-03 | $19.00 | $42.21 | 67,300 | — | — |
| 2003-04-02 | $19.19 | $42.63 | 52,100 | — | — |
| 2003-04-01 | $19.25 | $42.77 | 87,700 | — | — |
| 2003-03-31 | $19.30 | $42.88 | 66,400 | — | — |
| 2003-03-28 | $19.41 | $43.12 | 57,800 | — | — |
| 2003-03-27 | $19.59 | $43.52 | 30,100 | — | — |
| 2003-03-26 | $19.17 | $42.59 | 73,900 | — | — |
| 2003-03-25 | $19.59 | $43.52 | 54,700 | — | — |
| 2003-03-24 | $19.30 | $42.88 | 57,000 | — | — |
| 2003-03-21 | $19.40 | $43.10 | 44,400 | — | — |
| 2003-03-20 | $19.29 | $42.86 | 36,700 | — | — |
| 2003-03-19 | $18.99 | $42.19 | 68,500 | — | — |
| 2003-03-18 | $19.25 | $42.77 | 69,500 | — | — |
| 2003-03-17 | $19.12 | $42.48 | 66,200 | — | — |
| 2003-03-14 | $19.30 | $42.88 | 57,600 | — | — |
| 2003-03-13 | $18.94 | $42.08 | 110,500 | — | — |
| 2003-03-12 | $18.90 | $41.99 | 86,800 | — | — |
| 2003-03-11 | $19.18 | $42.61 | 53,200 | — | — |
| 2003-03-10 | $19.47 | $43.26 | 49,300 | — | — |
| 2003-03-07 | $19.59 | $43.52 | 68,300 | — | — |
| 2003-03-06 | $19.58 | $43.50 | 48,100 | — | — |
| 2003-03-05 | $19.54 | $43.41 | 54,200 | — | — |
| 2003-03-04 | $19.40 | $43.10 | 54,700 | — | — |
| 2003-03-03 | $19.43 | $43.17 | 78,500 | — | — |
| 2003-02-28 | $19.19 | $42.63 | 75,700 | — | — |
| 2003-02-27 | $18.91 | $42.01 | 68,600 | — | — |
| 2003-02-26 | $19.20 | $42.66 | 47,300 | — | — |
| 2003-02-25 | $19.30 | $42.88 | 76,500 | — | — |
| 2003-02-24 | $19.35 | $42.99 | 76,300 | — | — |
| 2003-02-21 | $19.40 | $43.10 | 58,300 | — | — |
| 2003-02-20 | $19.35 | $42.99 | 53,400 | — | — |
| 2003-02-19 | $19.63 | $43.61 | 49,200 | — | — |
| 2003-02-18 | $19.15 | $42.55 | 64,700 | — | — |
| 2003-02-14 | $19.03 | $42.28 | 54,600 | — | — |
| 2003-02-13 | $19.09 | $42.41 | 77,300 | — | — |
| 2003-02-12 | $18.90 | $41.99 | 77,100 | — | — |
| 2003-02-11 | $19.59 | $43.52 | 89,600 | — | — |
| 2003-02-10 | $18.90 | $41.99 | 136,600 | — | — |
| 2003-02-07 | $19.05 | $42.32 | 67,500 | — | — |
| 2003-02-06 | $19.17 | $42.59 | 129,600 | — | — |
| 2003-02-05 | $19.63 | $43.61 | 133,300 | — | — |
| 2003-02-04 | $20.75 | $44.82 | 146,800 | — | — |
| 2003-02-03 | $20.62 | $44.54 | 115,500 | — | — |
| 2003-01-31 | $20.49 | $44.26 | 83,500 | — | — |
| 2003-01-30 | $20.30 | $43.85 | 90,400 | — | — |
| 2003-01-29 | $20.22 | $43.68 | 101,600 | — | — |
| 2003-01-28 | $20.23 | $43.70 | 81,500 | — | — |
| 2003-01-27 | $20.13 | $43.48 | 93,000 | — | — |
| 2003-01-24 | $20.19 | $43.61 | 88,700 | — | — |
| 2003-01-23 | $20.22 | $43.68 | 136,000 | — | — |
| 2003-01-22 | $20.05 | $43.31 | 149,600 | — | — |
| 2003-01-21 | $20.19 | $43.61 | 124,600 | — | — |
| 2003-01-17 | $19.80 | $42.77 | 71,700 | — | — |
| 2003-01-16 | $19.64 | $42.42 | 111,700 | — | — |
| 2003-01-15 | $19.48 | $42.08 | 66,200 | — | — |
| 2003-01-14 | $19.28 | $41.65 | 41,900 | — | — |
| 2003-01-13 | $19.28 | $41.65 | 60,800 | — | — |
| 2003-01-10 | $19.20 | $41.47 | 49,000 | — | — |
| 2003-01-09 | $19.12 | $41.30 | 67,800 | — | — |
| 2003-01-08 | $19.10 | $41.26 | 42,100 | — | — |
| 2003-01-07 | $19.05 | $41.15 | 54,500 | — | — |
| 2003-01-06 | $19.20 | $41.47 | 121,900 | — | — |
| 2003-01-03 | $19.14 | $41.34 | 72,700 | — | — |
| 2003-01-02 | $18.75 | $40.50 | 44,200 | — | — |