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
- 2001-04-09 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 | $25.39 | $27.29 | 4,800 | — | — |
| 2003-12-30 | $26.30 | $28.26 | 5,700 | — | — |
| 2003-12-29 | $26.00 | $27.94 | 2,700 | — | — |
| 2003-12-26 | $25.48 | $27.38 | 1,650 | — | — |
| 2003-12-24 | $25.33 | $27.22 | 3,450 | — | — |
| 2003-12-23 | $25.91 | $27.85 | 2,850 | — | — |
| 2003-12-22 | $25.33 | $27.22 | 3,000 | — | — |
| 2003-12-19 | $25.53 | $27.44 | 4,500 | — | — |
| 2003-12-18 | $26.37 | $28.33 | 1,800 | — | — |
| 2003-12-17 | $26.17 | $28.12 | 2,850 | — | — |
| 2003-12-16 | $25.99 | $27.92 | 5,400 | — | — |
| 2003-12-15 | $25.53 | $27.44 | 11,100 | — | — |
| 2003-12-12 | $26.59 | $28.58 | 8,400 | — | — |
| 2003-12-11 | $26.65 | $28.64 | 7,050 | — | — |
| 2003-12-10 | $26.17 | $28.12 | 2,250 | — | — |
| 2003-12-09 | $26.33 | $28.30 | 5,700 | — | — |
| 2003-12-08 | $26.69 | $28.68 | 4,800 | — | — |
| 2003-12-05 | $26.17 | $28.12 | 5,550 | — | — |
| 2003-12-04 | $26.11 | $28.05 | 11,400 | — | — |
| 2003-12-03 | $26.70 | $28.69 | 3,000 | — | — |
| 2003-12-02 | $27.67 | $29.73 | 4,500 | — | — |
| 2003-12-01 | $27.87 | $29.94 | 9,600 | — | — |
| 2003-11-28 | $28.07 | $30.16 | 4,050 | — | — |
| 2003-11-26 | $28.63 | $30.76 | 3,450 | — | — |
| 2003-11-25 | $28.47 | $30.59 | 9,900 | — | — |
| 2003-11-24 | $28.30 | $30.41 | 10,050 | — | — |
| 2003-11-21 | $27.53 | $29.59 | 5,850 | — | — |
| 2003-11-20 | $27.50 | $29.55 | 2,100 | — | — |
| 2003-11-19 | $28.00 | $30.09 | 8,100 | — | — |
| 2003-11-18 | $26.60 | $28.58 | 6,300 | — | — |
| 2003-11-17 | $27.50 | $29.55 | 12,900 | — | — |
| 2003-11-14 | $27.87 | $29.95 | 12,750 | — | — |
| 2003-11-13 | $28.41 | $30.53 | 7,800 | — | — |
| 2003-11-12 | $28.11 | $30.09 | 4,200 | — | — |
| 2003-11-11 | $26.17 | $28.01 | 4,200 | — | — |
| 2003-11-10 | $26.99 | $28.89 | 6,750 | — | — |
| 2003-11-07 | $26.43 | $28.29 | 9,600 | — | — |
| 2003-11-06 | $27.00 | $28.90 | 2,250 | — | — |
| 2003-11-05 | $26.87 | $28.75 | 9,150 | — | — |
| 2003-11-04 | $25.60 | $27.40 | 3,450 | — | — |
| 2003-11-03 | $26.57 | $28.43 | 1,350 | — | — |
| 2003-10-31 | $25.43 | $27.22 | 2,250 | — | — |
| 2003-10-30 | $25.43 | $27.21 | 3,750 | — | — |
| 2003-10-29 | $26.57 | $28.43 | 5,400 | — | — |
| 2003-10-28 | $25.82 | $27.63 | 3,450 | — | — |
| 2003-10-27 | $24.93 | $26.68 | 1,500 | — | — |
| 2003-10-24 | $25.75 | $27.56 | 2,400 | — | — |
| 2003-10-23 | $24.81 | $26.55 | 900 | — | — |
| 2003-10-22 | $24.87 | $26.61 | 7,650 | — | — |
| 2003-10-21 | $25.64 | $27.44 | 5,700 | — | — |
| 2003-10-20 | $26.31 | $28.15 | 3,000 | — | — |
| 2003-10-17 | $26.17 | $28.00 | 4,950 | — | — |
| 2003-10-16 | $26.35 | $28.20 | 2,100 | — | — |
| 2003-10-15 | $26.12 | $27.95 | 4,650 | — | — |
| 2003-10-14 | $26.60 | $28.47 | 10,950 | — | — |
| 2003-10-13 | $26.60 | $28.47 | 1,200 | — | — |
| 2003-10-10 | $25.46 | $27.25 | 3,150 | — | — |
| 2003-10-09 | $26.32 | $28.17 | 6,450 | — | — |
| 2003-10-08 | $25.99 | $27.81 | 4,350 | — | — |
| 2003-10-07 | $26.99 | $28.89 | 7,800 | — | — |
| 2003-10-06 | $25.98 | $27.80 | 3,150 | — | — |
| 2003-10-03 | $25.50 | $27.29 | 5,100 | — | — |
| 2003-10-02 | $24.67 | $26.40 | 4,200 | — | — |
| 2003-10-01 | $24.67 | $26.40 | 5,250 | — | — |
| 2003-09-30 | $23.06 | $24.68 | 7,500 | — | — |
| 2003-09-29 | $23.67 | $25.33 | 1,950 | — | — |
| 2003-09-26 | $23.97 | $25.65 | 4,200 | — | — |
| 2003-09-25 | $25.11 | $26.88 | 7,500 | — | — |
| 2003-09-24 | $26.47 | $28.33 | 5,250 | — | — |
| 2003-09-23 | $26.60 | $28.47 | 2,250 | — | — |
| 2003-09-22 | $26.28 | $28.13 | 5,550 | — | — |
| 2003-09-19 | $26.67 | $28.54 | 10,350 | — | — |
| 2003-09-18 | $25.67 | $27.47 | 4,650 | — | — |
| 2003-09-17 | $25.08 | $26.84 | 4,350 | — | — |
| 2003-09-16 | $24.83 | $26.57 | 7,200 | — | — |
| 2003-09-15 | $24.18 | $25.88 | 1,650 | — | — |
| 2003-09-12 | $24.34 | $26.05 | 1,950 | — | — |
| 2003-09-11 | $23.80 | $25.47 | 2,100 | — | — |
| 2003-09-10 | $23.31 | $24.94 | 12,450 | — | — |
| 2003-09-09 | $23.93 | $25.61 | 750 | — | — |
| 2003-09-08 | $23.33 | $24.97 | 5,700 | — | — |
| 2003-09-05 | $23.93 | $25.61 | 4,200 | — | — |
| 2003-09-04 | $23.83 | $25.51 | 4,800 | — | — |
| 2003-09-03 | $24.33 | $26.04 | 4,650 | — | — |
| 2003-09-02 | $23.99 | $25.67 | 3,450 | — | — |
| 2003-08-29 | $24.33 | $26.04 | 6,600 | — | — |
| 2003-08-28 | $23.13 | $24.75 | 3,300 | — | — |
| 2003-08-27 | $23.20 | $24.83 | 6,450 | — | — |
| 2003-08-26 | $23.33 | $24.97 | 3,600 | — | — |
| 2003-08-25 | $23.32 | $24.96 | 1,800 | — | — |
| 2003-08-22 | $22.80 | $24.40 | 5,700 | — | — |
| 2003-08-21 | $22.64 | $24.23 | 6,300 | — | — |
| 2003-08-20 | $22.67 | $24.26 | 2,850 | — | — |
| 2003-08-19 | $23.17 | $24.79 | 10,050 | — | — |
| 2003-08-18 | $23.17 | $24.79 | 6,300 | — | — |
| 2003-08-15 | $22.67 | $24.27 | 4,950 | — | — |
| 2003-08-14 | $22.67 | $24.26 | 2,100 | — | — |
| 2003-08-13 | $22.06 | $23.49 | 5,100 | — | — |
| 2003-08-12 | $22.06 | $23.49 | 5,400 | — | — |
| 2003-08-11 | $21.73 | $23.14 | 3,450 | — | — |
| 2003-08-08 | $21.17 | $22.54 | 3,900 | — | — |
| 2003-08-07 | $21.27 | $22.65 | 18,450 | — | — |
| 2003-08-06 | $21.53 | $22.92 | 4,050 | — | — |
| 2003-08-05 | $22.00 | $23.42 | 15,750 | — | — |
| 2003-08-04 | $22.49 | $23.94 | 7,800 | — | — |
| 2003-08-01 | $23.33 | $24.84 | 8,100 | — | — |
| 2003-07-31 | $23.36 | $24.87 | 15,300 | — | — |
| 2003-07-30 | $23.37 | $24.88 | 6,900 | — | — |
| 2003-07-29 | $23.37 | $24.88 | 14,250 | — | — |
| 2003-07-28 | $23.26 | $24.77 | 18,000 | — | — |
| 2003-07-25 | $22.99 | $24.48 | 7,650 | — | — |
| 2003-07-24 | $23.00 | $24.49 | 10,650 | — | — |
| 2003-07-23 | $23.20 | $24.70 | 11,250 | — | — |
| 2003-07-22 | $22.73 | $24.20 | 4,950 | — | — |
| 2003-07-21 | $22.09 | $23.52 | 11,100 | — | — |
| 2003-07-18 | $22.73 | $24.20 | 3,150 | — | — |
| 2003-07-17 | $22.82 | $24.30 | 10,200 | — | — |
| 2003-07-16 | $23.03 | $24.52 | 15,600 | — | — |
| 2003-07-15 | $22.64 | $24.11 | 3,150 | — | — |
| 2003-07-14 | $22.89 | $24.37 | 18,150 | — | — |
| 2003-07-11 | $21.79 | $23.20 | 1,800 | — | — |
| 2003-07-10 | $21.56 | $22.96 | 20,850 | — | — |
| 2003-07-09 | $22.73 | $24.20 | 22,050 | — | — |
| 2003-07-08 | $23.41 | $24.93 | 21,750 | — | — |
| 2003-07-07 | $23.33 | $24.84 | 39,900 | — | — |
| 2003-07-03 | $22.50 | $23.96 | 10,800 | — | — |
| 2003-07-02 | $21.55 | $22.94 | 23,550 | — | — |
| 2003-07-01 | $20.49 | $21.82 | 26,700 | — | — |
| 2003-06-30 | $20.50 | $21.83 | 282,300 | — | — |
| 2003-06-27 | $21.33 | $22.71 | 46,050 | — | — |
| 2003-06-26 | $23.45 | $24.96 | 9,900 | — | — |
| 2003-06-25 | $23.30 | $24.81 | 42,450 | — | — |
| 2003-06-24 | $22.81 | $24.29 | 21,300 | — | — |
| 2003-06-23 | $21.45 | $22.84 | 16,650 | — | — |
| 2003-06-20 | $21.11 | $22.47 | 15,150 | — | — |
| 2003-06-19 | $21.01 | $22.37 | 20,100 | — | — |
| 2003-06-18 | $22.21 | $23.65 | 7,650 | — | — |
| 2003-06-17 | $21.43 | $22.81 | 6,450 | — | — |
| 2003-06-16 | $21.04 | $22.40 | 13,650 | — | — |
| 2003-06-13 | $21.31 | $22.69 | 17,700 | — | — |
| 2003-06-12 | $21.22 | $22.59 | 4,650 | — | — |
| 2003-06-11 | $21.01 | $22.37 | 4,950 | — | — |
| 2003-06-10 | $21.00 | $22.36 | 5,100 | — | — |
| 2003-06-09 | $20.54 | $21.87 | 4,950 | — | — |
| 2003-06-06 | $19.89 | $21.18 | 1,650 | — | — |
| 2003-06-05 | $20.09 | $21.39 | 4,500 | — | — |
| 2003-06-04 | $19.87 | $21.15 | 5,700 | — | — |
| 2003-06-03 | $20.90 | $22.25 | 4,950 | — | — |
| 2003-06-02 | $20.97 | $22.32 | 3,150 | — | — |
| 2003-05-30 | $20.93 | $22.28 | 10,800 | — | — |
| 2003-05-29 | $20.57 | $21.90 | 5,100 | — | — |
| 2003-05-28 | $20.39 | $21.71 | 65,400 | — | — |
| 2003-05-27 | $20.35 | $21.66 | 8,850 | — | — |
| 2003-05-23 | $20.48 | $21.81 | 9,900 | — | — |
| 2003-05-22 | $20.67 | $22.00 | 11,550 | — | — |
| 2003-05-21 | $21.25 | $22.62 | 8,550 | — | — |
| 2003-05-20 | $21.21 | $22.59 | 8,250 | — | — |
| 2003-05-19 | $22.27 | $23.71 | 2,100 | — | — |
| 2003-05-16 | $22.56 | $24.02 | 2,700 | — | — |
| 2003-05-15 | $22.60 | $24.06 | 7,950 | — | — |
| 2003-05-14 | $23.51 | $24.91 | 10,200 | — | — |
| 2003-05-13 | $23.71 | $25.13 | 4,650 | — | — |
| 2003-05-12 | $23.75 | $25.16 | 2,850 | — | — |
| 2003-05-09 | $23.78 | $25.20 | 7,350 | — | — |
| 2003-05-08 | $23.71 | $25.13 | 37,350 | — | — |
| 2003-05-07 | $23.32 | $24.71 | 13,500 | — | — |
| 2003-05-06 | $23.48 | $24.88 | 4,650 | — | — |
| 2003-05-05 | $23.97 | $25.39 | 5,700 | — | — |
| 2003-05-02 | $23.87 | $25.29 | 1,500 | — | — |
| 2003-05-01 | $23.83 | $25.25 | 4,050 | — | — |
| 2003-04-30 | $24.27 | $25.72 | 4,650 | — | — |
| 2003-04-29 | $24.03 | $25.47 | 750 | — | — |
| 2003-04-28 | $24.03 | $25.46 | 4,500 | — | — |
| 2003-04-25 | $23.99 | $25.42 | 2,400 | — | — |
| 2003-04-24 | $24.21 | $25.66 | 14,400 | — | — |
| 2003-04-23 | $23.87 | $25.29 | 17,100 | — | — |
| 2003-04-22 | $23.40 | $24.79 | 1,050 | — | — |
| 2003-04-21 | $22.93 | $24.30 | 6,300 | — | — |
| 2003-04-17 | $23.07 | $24.44 | 9,600 | — | — |
| 2003-04-16 | $24.02 | $25.45 | 2,250 | — | — |
| 2003-04-15 | $23.97 | $25.40 | 5,550 | — | — |
| 2003-04-14 | $23.89 | $25.31 | 8,100 | — | — |
| 2003-04-11 | $24.13 | $25.57 | 6,900 | — | — |
| 2003-04-10 | $24.33 | $25.78 | 5,550 | — | — |
| 2003-04-09 | $24.33 | $25.78 | 3,300 | — | — |
| 2003-04-08 | $24.00 | $25.43 | 5,250 | — | — |
| 2003-04-07 | $24.33 | $25.78 | 18,750 | — | — |
| 2003-04-04 | $24.33 | $25.78 | 17,100 | — | — |
| 2003-04-03 | $24.17 | $25.61 | 18,750 | — | — |
| 2003-04-02 | $23.67 | $25.08 | 5,100 | — | — |
| 2003-04-01 | $23.33 | $24.72 | 4,800 | — | — |
| 2003-03-31 | $23.65 | $25.06 | 12,150 | — | — |
| 2003-03-28 | $23.77 | $25.18 | 5,700 | — | — |
| 2003-03-27 | $23.33 | $24.72 | 9,150 | — | — |
| 2003-03-26 | $22.67 | $24.02 | 12,750 | — | — |
| 2003-03-25 | $22.60 | $23.95 | 9,300 | — | — |
| 2003-03-24 | $22.63 | $23.98 | 1,950 | — | — |
| 2003-03-21 | $22.50 | $23.84 | 3,300 | — | — |
| 2003-03-20 | $22.67 | $24.02 | 14,550 | — | — |
| 2003-03-19 | $22.69 | $24.05 | 7,050 | — | — |
| 2003-03-18 | $22.27 | $23.59 | 9,750 | — | — |
| 2003-03-17 | $22.27 | $23.59 | 5,250 | — | — |
| 2003-03-14 | $22.12 | $23.44 | 9,300 | — | — |
| 2003-03-13 | $22.10 | $23.42 | 4,950 | — | — |
| 2003-03-12 | $22.23 | $23.56 | 7,050 | — | — |
| 2003-03-11 | $21.83 | $23.13 | 6,000 | — | — |
| 2003-03-10 | $22.23 | $23.56 | 4,350 | — | — |
| 2003-03-07 | $22.09 | $23.41 | 31,950 | — | — |
| 2003-03-06 | $21.67 | $22.96 | 4,800 | — | — |
| 2003-03-05 | $21.66 | $22.95 | 8,100 | — | — |
| 2003-03-04 | $21.66 | $22.95 | 2,400 | — | — |
| 2003-03-03 | $21.97 | $23.28 | 9,450 | — | — |
| 2003-02-28 | $20.91 | $22.16 | 4,350 | — | — |
| 2003-02-27 | $20.65 | $21.88 | 10,050 | — | — |
| 2003-02-26 | $21.99 | $23.30 | 10,050 | — | — |
| 2003-02-25 | $22.13 | $23.45 | 2,250 | — | — |
| 2003-02-24 | $22.00 | $23.31 | 12,600 | — | — |
| 2003-02-21 | $22.33 | $23.66 | 19,200 | — | — |
| 2003-02-20 | $20.67 | $21.91 | 23,250 | — | — |
| 2003-02-19 | $20.07 | $21.27 | 2,850 | — | — |
| 2003-02-18 | $19.93 | $21.12 | 3,150 | — | — |
| 2003-02-14 | $19.60 | $20.77 | 2,100 | — | — |
| 2003-02-13 | $19.33 | $20.49 | 3,450 | — | — |
| 2003-02-12 | $18.83 | $19.96 | 750 | — | — |
| 2003-02-11 | $18.47 | $19.46 | 3,000 | — | — |
| 2003-02-10 | $18.47 | $19.46 | 3,450 | — | — |
| 2003-02-07 | $18.30 | $19.29 | 6,600 | — | — |
| 2003-02-06 | $18.84 | $19.85 | 3,450 | — | — |
| 2003-02-05 | $19.21 | $20.25 | 2,700 | — | — |
| 2003-02-04 | $19.20 | $20.23 | 4,200 | — | — |
| 2003-02-03 | $18.81 | $19.82 | 900 | — | — |
| 2003-01-31 | $18.79 | $19.81 | 3,300 | — | — |
| 2003-01-30 | $18.85 | $19.86 | 2,700 | — | — |
| 2003-01-29 | $18.99 | $20.02 | 450 | — | — |
| 2003-01-28 | $18.99 | $20.02 | 4,800 | — | — |
| 2003-01-27 | $18.88 | $19.90 | 3,750 | — | — |
| 2003-01-24 | $18.92 | $19.94 | 7,950 | — | — |
| 2003-01-23 | $18.79 | $19.80 | 2,400 | — | — |
| 2003-01-22 | $18.59 | $19.59 | 1,350 | — | — |
| 2003-01-21 | $18.52 | $19.52 | 1,050 | — | — |
| 2003-01-17 | $18.73 | $19.74 | 15,450 | — | — |
| 2003-01-16 | $18.90 | $19.92 | 7,200 | — | — |
| 2003-01-15 | $19.00 | $20.02 | 7,050 | — | — |
| 2003-01-14 | $18.51 | $19.51 | 9,600 | — | — |
| 2003-01-13 | $18.25 | $19.23 | 11,100 | — | — |
| 2003-01-10 | $17.50 | $18.44 | 4,800 | — | — |
| 2003-01-09 | $16.94 | $17.85 | 10,650 | — | — |
| 2003-01-08 | $16.33 | $17.21 | 4,350 | — | — |
| 2003-01-07 | $16.33 | $17.21 | 1,200 | — | — |
| 2003-01-06 | $16.02 | $16.88 | 2,100 | — | — |
| 2003-01-03 | $16.13 | $17.00 | 2,250 | — | — |
| 2003-01-02 | $15.75 | $16.59 | 900 | — | — |