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
- 2000-03-23 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 | $25.02 | $27.33 | 80,400 | — | — |
| 2003-12-30 | $24.94 | $27.25 | 108,000 | — | — |
| 2003-12-29 | $24.96 | $27.27 | 109,500 | — | — |
| 2003-12-26 | $24.40 | $26.66 | 35,800 | — | — |
| 2003-12-24 | $24.69 | $26.97 | 102,300 | — | — |
| 2003-12-23 | $24.27 | $26.51 | 114,900 | — | — |
| 2003-12-22 | $24.08 | $26.31 | 120,900 | — | — |
| 2003-12-19 | $24.01 | $26.23 | 110,000 | — | — |
| 2003-12-18 | $24.09 | $26.32 | 119,000 | — | — |
| 2003-12-17 | $23.87 | $26.08 | 229,000 | — | — |
| 2003-12-16 | $23.71 | $25.90 | 94,100 | — | — |
| 2003-12-15 | $23.67 | $25.86 | 107,500 | — | — |
| 2003-12-12 | $23.88 | $26.09 | 105,400 | — | — |
| 2003-12-11 | $23.80 | $26.00 | 346,800 | — | — |
| 2003-12-10 | $24.10 | $26.33 | 197,800 | — | — |
| 2003-12-09 | $24.47 | $26.73 | 167,000 | — | — |
| 2003-12-08 | $25.00 | $27.31 | 355,700 | — | — |
| 2003-12-05 | $25.33 | $27.67 | 85,900 | — | — |
| 2003-12-04 | $25.08 | $27.40 | 62,400 | — | — |
| 2003-12-03 | $25.25 | $27.59 | 173,000 | — | — |
| 2003-12-02 | $24.83 | $27.13 | 127,400 | — | — |
| 2003-12-01 | $24.75 | $27.04 | 106,000 | — | — |
| 2003-11-28 | $24.72 | $27.01 | 41,300 | — | — |
| 2003-11-26 | $24.34 | $26.59 | 73,700 | — | — |
| 2003-11-25 | $24.44 | $26.70 | 131,300 | — | — |
| 2003-11-24 | $24.28 | $26.53 | 155,400 | — | — |
| 2003-11-21 | $24.50 | $26.77 | 113,000 | — | — |
| 2003-11-20 | $24.26 | $26.50 | 57,900 | — | — |
| 2003-11-19 | $24.12 | $26.35 | 84,900 | — | — |
| 2003-11-18 | $24.25 | $26.49 | 79,700 | — | — |
| 2003-11-17 | $24.31 | $26.56 | 73,800 | — | — |
| 2003-11-14 | $24.68 | $26.78 | 121,400 | — | — |
| 2003-11-13 | $24.37 | $26.44 | 45,500 | — | — |
| 2003-11-12 | $24.45 | $26.53 | 162,900 | — | — |
| 2003-11-11 | $24.29 | $26.35 | 81,700 | — | — |
| 2003-11-10 | $24.37 | $26.44 | 133,900 | — | — |
| 2003-11-07 | $24.57 | $26.66 | 168,600 | — | — |
| 2003-11-06 | $24.38 | $26.45 | 122,400 | — | — |
| 2003-11-05 | $24.87 | $26.98 | 88,800 | — | — |
| 2003-11-04 | $25.05 | $27.18 | 106,100 | — | — |
| 2003-11-03 | $25.00 | $27.12 | 178,800 | — | — |
| 2003-10-31 | $24.69 | $26.79 | 88,200 | — | — |
| 2003-10-30 | $24.46 | $26.54 | 121,800 | — | — |
| 2003-10-29 | $24.82 | $26.93 | 119,100 | — | — |
| 2003-10-28 | $24.52 | $26.60 | 56,300 | — | — |
| 2003-10-27 | $24.13 | $26.18 | 122,700 | — | — |
| 2003-10-24 | $23.97 | $26.01 | 92,100 | — | — |
| 2003-10-23 | $24.28 | $26.34 | 64,500 | — | — |
| 2003-10-22 | $24.73 | $26.83 | 125,800 | — | — |
| 2003-10-21 | $24.70 | $26.80 | 81,400 | — | — |
| 2003-10-20 | $24.61 | $26.70 | 106,600 | — | — |
| 2003-10-17 | $24.64 | $26.73 | 135,300 | — | — |
| 2003-10-16 | $24.97 | $27.09 | 151,700 | — | — |
| 2003-10-15 | $24.49 | $26.57 | 171,200 | — | — |
| 2003-10-14 | $24.26 | $26.32 | 109,200 | — | — |
| 2003-10-13 | $23.78 | $25.80 | 23,700 | — | — |
| 2003-10-10 | $23.84 | $25.87 | 99,500 | — | — |
| 2003-10-09 | $23.48 | $25.47 | 267,000 | — | — |
| 2003-10-08 | $23.03 | $24.99 | 143,700 | — | — |
| 2003-10-07 | $22.85 | $24.79 | 136,700 | — | — |
| 2003-10-06 | $22.90 | $24.85 | 137,400 | — | — |
| 2003-10-03 | $22.51 | $24.42 | 105,300 | — | — |
| 2003-10-02 | $22.48 | $24.39 | 133,900 | — | — |
| 2003-10-01 | $22.26 | $24.15 | 153,500 | — | — |
| 2003-09-30 | $21.65 | $23.49 | 164,100 | — | — |
| 2003-09-29 | $21.78 | $23.63 | 191,700 | — | — |
| 2003-09-26 | $22.19 | $24.08 | 123,800 | — | — |
| 2003-09-25 | $22.47 | $24.38 | 112,100 | — | — |
| 2003-09-24 | $22.69 | $24.62 | 90,100 | — | — |
| 2003-09-23 | $22.70 | $24.63 | 88,700 | — | — |
| 2003-09-22 | $22.39 | $24.29 | 72,900 | — | — |
| 2003-09-19 | $22.44 | $24.35 | 102,900 | — | — |
| 2003-09-18 | $22.42 | $24.32 | 142,000 | — | — |
| 2003-09-17 | $22.30 | $24.19 | 46,300 | — | — |
| 2003-09-16 | $22.30 | $24.19 | 136,400 | — | — |
| 2003-09-15 | $22.31 | $24.21 | 68,800 | — | — |
| 2003-09-12 | $22.56 | $24.48 | 91,400 | — | — |
| 2003-09-11 | $22.59 | $24.51 | 56,400 | — | — |
| 2003-09-10 | $22.68 | $24.61 | 197,800 | — | — |
| 2003-09-09 | $22.60 | $24.52 | 38,900 | — | — |
| 2003-09-08 | $22.43 | $24.34 | 39,600 | — | — |
| 2003-09-05 | $22.49 | $24.40 | 64,500 | — | — |
| 2003-09-04 | $22.64 | $24.56 | 115,000 | — | — |
| 2003-09-03 | $22.28 | $24.17 | 178,900 | — | — |
| 2003-09-02 | $21.87 | $23.73 | 134,200 | — | — |
| 2003-08-29 | $22.04 | $23.91 | 105,600 | — | — |
| 2003-08-28 | $21.92 | $23.78 | 86,100 | — | — |
| 2003-08-27 | $21.81 | $23.66 | 55,800 | — | — |
| 2003-08-26 | $22.19 | $24.08 | 114,500 | — | — |
| 2003-08-25 | $21.91 | $23.77 | 106,700 | — | — |
| 2003-08-22 | $22.05 | $23.74 | 117,300 | — | — |
| 2003-08-21 | $21.86 | $23.53 | 132,500 | — | — |
| 2003-08-20 | $22.02 | $23.71 | 127,200 | — | — |
| 2003-08-19 | $22.02 | $23.71 | 57,700 | — | — |
| 2003-08-18 | $22.01 | $23.70 | 58,900 | — | — |
| 2003-08-15 | $22.13 | $23.83 | 39,900 | — | — |
| 2003-08-14 | $22.10 | $23.79 | 75,000 | — | — |
| 2003-08-13 | $22.32 | $24.03 | 100,400 | — | — |
| 2003-08-12 | $22.08 | $23.77 | 89,300 | — | — |
| 2003-08-11 | $22.29 | $24.00 | 234,900 | — | — |
| 2003-08-08 | $21.44 | $23.08 | 72,200 | — | — |
| 2003-08-07 | $21.30 | $22.93 | 94,500 | — | — |
| 2003-08-06 | $20.87 | $22.47 | 141,700 | — | — |
| 2003-08-05 | $21.15 | $22.77 | 109,300 | — | — |
| 2003-08-04 | $20.91 | $22.51 | 52,300 | — | — |
| 2003-08-01 | $21.30 | $22.93 | 93,400 | — | — |
| 2003-07-31 | $21.37 | $23.01 | 118,700 | — | — |
| 2003-07-30 | $21.46 | $23.10 | 47,800 | — | — |
| 2003-07-29 | $21.50 | $23.15 | 130,200 | — | — |
| 2003-07-28 | $21.37 | $23.01 | 223,800 | — | — |
| 2003-07-25 | $21.45 | $23.09 | 93,400 | — | — |
| 2003-07-24 | $21.05 | $22.66 | 142,900 | — | — |
| 2003-07-23 | $20.83 | $22.43 | 174,300 | — | — |
| 2003-07-22 | $20.24 | $21.79 | 83,700 | — | — |
| 2003-07-21 | $20.08 | $21.62 | 136,900 | — | — |
| 2003-07-18 | $19.95 | $21.48 | 174,700 | — | — |
| 2003-07-17 | $19.99 | $21.52 | 107,800 | — | — |
| 2003-07-16 | $20.32 | $21.88 | 49,800 | — | — |
| 2003-07-15 | $20.20 | $21.75 | 66,700 | — | — |
| 2003-07-14 | $20.42 | $21.98 | 76,000 | — | — |
| 2003-07-11 | $20.26 | $21.81 | 42,600 | — | — |
| 2003-07-10 | $20.27 | $21.82 | 101,200 | — | — |
| 2003-07-09 | $20.49 | $22.06 | 72,400 | — | — |
| 2003-07-08 | $20.76 | $22.35 | 178,200 | — | — |
| 2003-07-07 | $21.18 | $22.80 | 95,600 | — | — |
| 2003-07-03 | $21.11 | $22.73 | 38,300 | — | — |
| 2003-07-02 | $21.28 | $22.91 | 106,200 | — | — |
| 2003-07-01 | $20.60 | $22.18 | 54,700 | — | — |
| 2003-06-30 | $20.77 | $22.36 | 59,100 | — | — |
| 2003-06-27 | $20.62 | $22.20 | 44,900 | — | — |
| 2003-06-26 | $20.62 | $22.20 | 50,500 | — | — |
| 2003-06-25 | $20.67 | $22.25 | 63,200 | — | — |
| 2003-06-24 | $20.84 | $22.44 | 71,100 | — | — |
| 2003-06-23 | $20.75 | $22.34 | 64,700 | — | — |
| 2003-06-20 | $20.65 | $22.23 | 77,600 | — | — |
| 2003-06-19 | $21.06 | $22.67 | 60,100 | — | — |
| 2003-06-18 | $21.25 | $22.88 | 44,600 | — | — |
| 2003-06-17 | $21.15 | $22.77 | 48,100 | — | — |
| 2003-06-16 | $21.15 | $22.77 | 66,500 | — | — |
| 2003-06-13 | $21.07 | $22.68 | 75,100 | — | — |
| 2003-06-12 | $21.37 | $23.01 | 80,200 | — | — |
| 2003-06-11 | $21.10 | $22.72 | 110,000 | — | — |
| 2003-06-10 | $21.12 | $22.74 | 117,200 | — | — |
| 2003-06-09 | $20.72 | $22.31 | 59,100 | — | — |
| 2003-06-06 | $21.31 | $22.94 | 50,900 | — | — |
| 2003-06-05 | $21.35 | $22.99 | 71,100 | — | — |
| 2003-06-04 | $21.36 | $23.00 | 113,700 | — | — |
| 2003-06-03 | $20.77 | $22.36 | 75,200 | — | — |
| 2003-06-02 | $20.84 | $22.44 | 80,900 | — | — |
| 2003-05-30 | $20.39 | $21.95 | 125,600 | — | — |
| 2003-05-29 | $20.17 | $21.71 | 130,400 | — | — |
| 2003-05-28 | $20.14 | $21.68 | 77,400 | — | — |
| 2003-05-27 | $19.83 | $21.35 | 148,600 | — | — |
| 2003-05-23 | $19.75 | $21.26 | 201,200 | — | — |
| 2003-05-22 | $20.19 | $21.55 | 170,900 | — | — |
| 2003-05-21 | $20.43 | $21.81 | 55,200 | — | — |
| 2003-05-20 | $20.71 | $22.11 | 89,700 | — | — |
| 2003-05-19 | $20.36 | $21.73 | 36,600 | — | — |
| 2003-05-16 | $20.84 | $22.25 | 89,700 | — | — |
| 2003-05-15 | $20.46 | $21.84 | 49,900 | — | — |
| 2003-05-14 | $20.66 | $22.06 | 89,600 | — | — |
| 2003-05-13 | $20.65 | $22.04 | 42,100 | — | — |
| 2003-05-12 | $20.37 | $21.75 | 94,700 | — | — |
| 2003-05-09 | $19.91 | $21.25 | 49,000 | — | — |
| 2003-05-08 | $19.95 | $21.30 | 42,500 | — | — |
| 2003-05-07 | $20.10 | $21.46 | 64,500 | — | — |
| 2003-05-06 | $20.54 | $21.93 | 56,500 | — | — |
| 2003-05-05 | $19.90 | $21.24 | 67,200 | — | — |
| 2003-05-02 | $19.92 | $21.27 | 84,000 | — | — |
| 2003-05-01 | $20.05 | $21.40 | 78,300 | — | — |
| 2003-04-30 | $20.50 | $21.88 | 61,800 | — | — |
| 2003-04-29 | $20.16 | $21.52 | 47,000 | — | — |
| 2003-04-28 | $20.15 | $21.51 | 67,100 | — | — |
| 2003-04-25 | $20.01 | $21.36 | 73,000 | — | — |
| 2003-04-24 | $20.30 | $21.67 | 72,500 | — | — |
| 2003-04-23 | $20.61 | $22.00 | 88,100 | — | — |
| 2003-04-22 | $20.57 | $21.96 | 99,900 | — | — |
| 2003-04-21 | $20.15 | $21.51 | 53,800 | — | — |
| 2003-04-17 | $20.16 | $21.52 | 88,600 | — | — |
| 2003-04-16 | $20.07 | $21.43 | 88,000 | — | — |
| 2003-04-15 | $20.43 | $21.81 | 65,600 | — | — |
| 2003-04-14 | $20.16 | $21.52 | 52,900 | — | — |
| 2003-04-11 | $19.99 | $21.34 | 80,400 | — | — |
| 2003-04-10 | $19.99 | $21.34 | 49,100 | — | — |
| 2003-04-09 | $19.82 | $21.16 | 115,200 | — | — |
| 2003-04-08 | $20.08 | $21.44 | 107,400 | — | — |
| 2003-04-07 | $19.67 | $21.00 | 65,100 | — | — |
| 2003-04-04 | $19.51 | $20.83 | 47,000 | — | — |
| 2003-04-03 | $19.52 | $20.84 | 106,500 | — | — |
| 2003-04-02 | $19.39 | $20.70 | 62,700 | — | — |
| 2003-04-01 | $19.20 | $20.50 | 69,100 | — | — |
| 2003-03-31 | $18.78 | $20.05 | 88,100 | — | — |
| 2003-03-28 | $19.25 | $20.55 | 34,700 | — | — |
| 2003-03-27 | $19.45 | $20.76 | 45,800 | — | — |
| 2003-03-26 | $19.37 | $20.68 | 34,600 | — | — |
| 2003-03-25 | $19.42 | $20.73 | 78,600 | — | — |
| 2003-03-24 | $19.39 | $20.70 | 74,500 | — | — |
| 2003-03-21 | $19.85 | $21.19 | 129,100 | — | — |
| 2003-03-20 | $20.43 | $21.81 | 103,500 | — | — |
| 2003-03-19 | $20.05 | $21.40 | 170,300 | — | — |
| 2003-03-18 | $19.79 | $21.13 | 100,000 | — | — |
| 2003-03-17 | $19.43 | $20.74 | 192,400 | — | — |
| 2003-03-14 | $19.00 | $20.28 | 76,000 | — | — |
| 2003-03-13 | $19.12 | $20.41 | 123,800 | — | — |
| 2003-03-12 | $18.79 | $20.06 | 131,300 | — | — |
| 2003-03-11 | $18.98 | $20.26 | 246,200 | — | — |
| 2003-03-10 | $18.76 | $20.03 | 170,400 | — | — |
| 2003-03-07 | $18.55 | $19.80 | 80,800 | — | — |
| 2003-03-06 | $18.40 | $19.64 | 54,800 | — | — |
| 2003-03-05 | $18.76 | $20.03 | 77,900 | — | — |
| 2003-03-04 | $18.46 | $19.71 | 111,600 | — | — |
| 2003-03-03 | $18.39 | $19.63 | 112,100 | — | — |
| 2003-02-28 | $18.47 | $19.72 | 100,400 | — | — |
| 2003-02-27 | $18.10 | $19.32 | 130,800 | — | — |
| 2003-02-26 | $17.93 | $19.14 | 56,800 | — | — |
| 2003-02-25 | $17.95 | $19.16 | 117,200 | — | — |
| 2003-02-24 | $17.95 | $19.16 | 81,500 | — | — |
| 2003-02-21 | $18.14 | $19.18 | 53,700 | — | — |
| 2003-02-20 | $17.98 | $19.01 | 54,800 | — | — |
| 2003-02-19 | $18.09 | $19.13 | 33,700 | — | — |
| 2003-02-18 | $18.12 | $19.16 | 369,400 | — | — |
| 2003-02-14 | $17.37 | $18.37 | 741,400 | — | — |
| 2003-02-13 | $17.05 | $18.03 | 157,300 | — | — |
| 2003-02-12 | $16.88 | $17.85 | 178,400 | — | — |
| 2003-02-11 | $17.28 | $18.27 | 133,900 | — | — |
| 2003-02-10 | $17.41 | $18.41 | 100,200 | — | — |
| 2003-02-07 | $18.00 | $19.04 | 148,100 | — | — |
| 2003-02-06 | $18.00 | $19.04 | 242,900 | — | — |
| 2003-02-05 | $18.14 | $19.18 | 86,200 | — | — |
| 2003-02-04 | $18.52 | $19.59 | 95,700 | — | — |
| 2003-02-03 | $18.51 | $19.57 | 73,800 | — | — |
| 2003-01-31 | $18.07 | $19.11 | 104,400 | — | — |
| 2003-01-30 | $17.75 | $18.77 | 205,300 | — | — |
| 2003-01-29 | $18.11 | $19.15 | 70,500 | — | — |
| 2003-01-28 | $18.06 | $19.10 | 126,000 | — | — |
| 2003-01-27 | $18.21 | $19.26 | 85,500 | — | — |
| 2003-01-24 | $18.67 | $19.74 | 71,100 | — | — |
| 2003-01-23 | $19.13 | $20.23 | 50,300 | — | — |
| 2003-01-22 | $19.20 | $20.30 | 114,200 | — | — |
| 2003-01-21 | $19.00 | $20.09 | 82,300 | — | — |
| 2003-01-17 | $19.37 | $20.48 | 57,800 | — | — |
| 2003-01-16 | $19.63 | $20.76 | 81,500 | — | — |
| 2003-01-15 | $19.37 | $20.48 | 96,700 | — | — |
| 2003-01-14 | $19.79 | $20.93 | 179,600 | — | — |
| 2003-01-13 | $19.69 | $20.82 | 198,200 | — | — |
| 2003-01-10 | $19.19 | $20.29 | 178,400 | — | — |
| 2003-01-09 | $18.46 | $19.52 | 94,800 | — | — |
| 2003-01-08 | $17.68 | $18.70 | 68,000 | — | — |
| 2003-01-07 | $18.03 | $19.07 | 175,300 | — | — |
| 2003-01-06 | $18.16 | $19.20 | 112,200 | — | — |
| 2003-01-03 | $17.59 | $18.60 | 65,900 | — | — |
| 2003-01-02 | $17.32 | $18.32 | 59,800 | — | — |