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
- 1996-05-08 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 | $35.94 | $42.97 | 35,772 | — | — |
| 2003-12-30 | $31.53 | $37.70 | 13,735 | — | — |
| 2003-12-29 | $32.20 | $38.49 | 8,969 | — | — |
| 2003-12-26 | $33.17 | $39.66 | 1,794 | — | — |
| 2003-12-24 | $33.37 | $39.89 | 3,741 | — | — |
| 2003-12-23 | $33.23 | $39.73 | 13,735 | — | — |
| 2003-12-22 | $34.15 | $40.82 | 7,585 | — | — |
| 2003-12-19 | $33.68 | $40.26 | 4,510 | — | — |
| 2003-12-18 | $33.68 | $40.26 | 1,230 | — | — |
| 2003-12-17 | $33.66 | $40.24 | 2,665 | — | — |
| 2003-12-16 | $34.11 | $40.78 | 3,331 | — | — |
| 2003-12-15 | $33.17 | $39.66 | 5,689 | — | — |
| 2003-12-12 | $33.37 | $39.89 | 2,972 | — | — |
| 2003-12-11 | $33.17 | $39.66 | 3,792 | — | — |
| 2003-12-10 | $33.11 | $39.59 | 2,460 | — | — |
| 2003-12-09 | $32.27 | $38.58 | 26,650 | — | — |
| 2003-12-08 | $31.92 | $38.16 | 11,326 | — | — |
| 2003-12-05 | $34.05 | $40.71 | 5,945 | — | — |
| 2003-12-04 | $35.51 | $42.46 | 7,585 | — | — |
| 2003-12-03 | $34.30 | $41.01 | 3,126 | — | — |
| 2003-12-02 | $35.20 | $42.08 | 16,502 | — | — |
| 2003-12-01 | $35.90 | $42.92 | 17,373 | — | — |
| 2003-11-28 | $33.27 | $39.77 | 4,100 | — | — |
| 2003-11-26 | $33.17 | $39.66 | 5,637 | — | — |
| 2003-11-25 | $31.61 | $37.79 | 11,941 | — | — |
| 2003-11-24 | $30.11 | $35.99 | 16,246 | — | — |
| 2003-11-21 | $29.70 | $35.50 | 2,255 | — | — |
| 2003-11-20 | $30.21 | $36.11 | 3,331 | — | — |
| 2003-11-19 | $29.39 | $35.13 | 512 | — | — |
| 2003-11-18 | $29.27 | $34.99 | 3,126 | — | — |
| 2003-11-17 | $29.74 | $35.55 | 4,100 | — | — |
| 2003-11-14 | $30.13 | $36.02 | 1,486 | — | — |
| 2003-11-13 | $30.13 | $36.02 | 2,409 | — | — |
| 2003-11-12 | $30.15 | $36.04 | 1,486 | — | — |
| 2003-11-11 | $29.76 | $35.57 | 9,122 | — | — |
| 2003-11-10 | $30.32 | $36.25 | 23,831 | — | — |
| 2003-11-07 | $29.02 | $34.69 | 21,935 | — | — |
| 2003-11-06 | $29.66 | $35.46 | 1,025 | — | — |
| 2003-11-05 | $29.64 | $35.43 | 3,024 | — | — |
| 2003-11-04 | $29.27 | $34.99 | 4,459 | — | — |
| 2003-11-03 | $29.56 | $35.34 | 5,484 | — | — |
| 2003-10-31 | $29.48 | $35.25 | 5,432 | — | — |
| 2003-10-30 | $29.27 | $34.99 | 7,431 | — | — |
| 2003-10-29 | $29.66 | $35.46 | 4,766 | — | — |
| 2003-10-28 | $29.76 | $35.57 | 1,742 | — | — |
| 2003-10-27 | $29.76 | $35.57 | 5,381 | — | — |
| 2003-10-24 | $28.74 | $34.36 | 10,967 | — | — |
| 2003-10-23 | $29.80 | $35.62 | 6,150 | — | — |
| 2003-10-22 | $30.09 | $35.97 | 14,760 | — | — |
| 2003-10-21 | $30.44 | $36.39 | 16,195 | — | — |
| 2003-10-20 | $29.37 | $35.11 | 12,761 | — | — |
| 2003-10-17 | $28.66 | $34.27 | 9,686 | — | — |
| 2003-10-16 | $28.10 | $33.59 | 5,022 | — | — |
| 2003-10-15 | $26.05 | $31.14 | 4,254 | — | — |
| 2003-10-14 | $26.48 | $31.66 | 5,791 | — | — |
| 2003-10-13 | $25.89 | $30.96 | 25,163 | — | — |
| 2003-10-10 | $26.79 | $32.03 | 5,996 | — | — |
| 2003-10-09 | $26.99 | $32.26 | 5,484 | — | — |
| 2003-10-08 | $27.26 | $32.59 | 3,536 | — | — |
| 2003-10-07 | $27.42 | $32.78 | 3,126 | — | — |
| 2003-10-06 | $27.51 | $32.89 | 5,689 | — | — |
| 2003-10-03 | $26.73 | $31.96 | 4,817 | — | — |
| 2003-10-02 | $26.81 | $32.05 | 1,999 | — | — |
| 2003-10-01 | $26.46 | $31.63 | 3,485 | — | — |
| 2003-09-30 | $26.91 | $32.17 | 4,612 | — | — |
| 2003-09-29 | $27.81 | $33.24 | 6,047 | — | — |
| 2003-09-26 | $27.49 | $32.87 | 9,225 | — | — |
| 2003-09-25 | $27.02 | $32.31 | 7,790 | — | — |
| 2003-09-24 | $26.95 | $32.22 | 11,019 | — | — |
| 2003-09-23 | $26.54 | $31.73 | 11,787 | — | — |
| 2003-09-22 | $25.91 | $30.98 | 16,092 | — | — |
| 2003-09-19 | $24.68 | $29.51 | 14,299 | — | — |
| 2003-09-18 | $24.59 | $29.39 | 47,405 | — | — |
| 2003-09-17 | $25.00 | $29.88 | 19,936 | — | — |
| 2003-09-16 | $26.42 | $31.59 | 7,585 | — | — |
| 2003-09-15 | $26.67 | $31.89 | 8,917 | — | — |
| 2003-09-12 | $27.10 | $32.40 | 6,304 | — | — |
| 2003-09-11 | $27.28 | $32.61 | 2,050 | — | — |
| 2003-09-10 | $27.18 | $32.50 | 10,711 | — | — |
| 2003-09-09 | $27.32 | $32.66 | 8,200 | — | — |
| 2003-09-08 | $27.69 | $33.10 | 5,894 | — | — |
| 2003-09-05 | $27.43 | $32.80 | 16,297 | — | — |
| 2003-09-04 | $27.69 | $33.10 | 4,869 | — | — |
| 2003-09-03 | $27.71 | $33.12 | 19,116 | — | — |
| 2003-09-02 | $28.00 | $33.47 | 10,711 | — | — |
| 2003-08-29 | $28.00 | $33.47 | 17,373 | — | — |
| 2003-08-28 | $27.55 | $32.94 | 16,451 | — | — |
| 2003-08-27 | $27.38 | $32.73 | 13,376 | — | — |
| 2003-08-26 | $27.55 | $32.94 | 9,840 | — | — |
| 2003-08-25 | $27.71 | $33.12 | 30,852 | — | — |
| 2003-08-22 | $27.02 | $32.31 | 20,295 | — | — |
| 2003-08-21 | $25.70 | $30.72 | 12,659 | — | — |
| 2003-08-20 | $25.39 | $30.35 | 18,962 | — | — |
| 2003-08-19 | $25.35 | $30.30 | 13,786 | — | — |
| 2003-08-18 | $25.23 | $30.16 | 74,977 | — | — |
| 2003-08-15 | $24.88 | $29.74 | 11,531 | — | — |
| 2003-08-14 | $24.68 | $29.51 | 20,192 | — | — |
| 2003-08-13 | $25.02 | $29.91 | 18,808 | — | — |
| 2003-08-12 | $24.08 | $28.79 | 34,029 | — | — |
| 2003-08-11 | $24.76 | $29.60 | 110,186 | — | — |
| 2003-08-08 | $20.51 | $24.52 | 11,275 | — | — |
| 2003-08-07 | $20.31 | $24.28 | 4,664 | — | — |
| 2003-08-06 | $20.21 | $24.17 | 3,177 | — | — |
| 2003-08-05 | $20.51 | $24.52 | 2,665 | — | — |
| 2003-08-04 | $20.88 | $24.96 | 4,407 | — | — |
| 2003-08-01 | $20.51 | $24.52 | 9,225 | — | — |
| 2003-07-31 | $20.51 | $24.52 | 13,069 | — | — |
| 2003-07-30 | $19.16 | $22.91 | 1,691 | — | — |
| 2003-07-29 | $19.32 | $23.09 | 2,152 | — | — |
| 2003-07-28 | $18.58 | $22.21 | 3,075 | — | — |
| 2003-07-25 | $19.04 | $22.77 | 5,689 | — | — |
| 2003-07-24 | $19.22 | $22.98 | 13,069 | — | — |
| 2003-07-23 | $19.41 | $23.21 | 17,066 | — | — |
| 2003-07-22 | $18.83 | $22.51 | 3,177 | — | — |
| 2003-07-21 | $18.73 | $22.39 | 5,330 | — | — |
| 2003-07-18 | $18.44 | $22.04 | 2,767 | — | — |
| 2003-07-17 | $18.28 | $21.86 | 8,354 | — | — |
| 2003-07-16 | $17.85 | $21.34 | 3,331 | — | — |
| 2003-07-15 | $17.76 | $21.23 | 1,742 | — | — |
| 2003-07-14 | $17.76 | $21.23 | 8,200 | — | — |
| 2003-07-11 | $17.23 | $20.60 | 3,382 | — | — |
| 2003-07-10 | $17.17 | $20.53 | 8,610 | — | — |
| 2003-07-09 | $16.49 | $19.71 | 1,742 | — | — |
| 2003-07-08 | $16.78 | $20.06 | 7,585 | — | — |
| 2003-07-07 | $16.16 | $19.32 | 5,996 | — | — |
| 2003-07-03 | $16.10 | $19.25 | 13,171 | — | — |
| 2003-07-02 | $16.10 | $19.25 | 17,117 | — | — |
| 2003-07-01 | $16.12 | $19.27 | 41,512 | — | — |
| 2003-06-30 | $16.20 | $19.36 | 7,636 | — | — |
| 2003-06-27 | $16.20 | $19.36 | 5,432 | — | — |
| 2003-06-26 | $16.00 | $19.13 | 7,380 | — | — |
| 2003-06-25 | $15.79 | $18.87 | 17,066 | — | — |
| 2003-06-24 | $16.90 | $20.20 | 4,049 | — | — |
| 2003-06-23 | $16.98 | $20.29 | 4,715 | — | — |
| 2003-06-20 | $16.98 | $20.29 | 1,589 | — | — |
| 2003-06-19 | $16.84 | $20.13 | 1,076 | — | — |
| 2003-06-18 | $16.88 | $20.18 | 9,122 | — | — |
| 2003-06-17 | $17.00 | $20.32 | 3,331 | — | — |
| 2003-06-16 | $17.00 | $20.32 | 4,100 | — | — |
| 2003-06-13 | $17.27 | $20.64 | 1,999 | — | — |
| 2003-06-12 | $17.56 | $20.99 | 3,741 | — | — |
| 2003-06-11 | $17.78 | $21.25 | 8,712 | — | — |
| 2003-06-10 | $17.89 | $21.39 | 4,407 | — | — |
| 2003-06-09 | $18.24 | $21.81 | 8,456 | — | — |
| 2003-06-06 | $19.26 | $23.02 | 24,241 | — | — |
| 2003-06-05 | $17.93 | $21.44 | 5,586 | — | — |
| 2003-06-04 | $17.85 | $21.34 | 13,069 | — | — |
| 2003-06-03 | $17.35 | $20.74 | 11,736 | — | — |
| 2003-06-02 | $17.25 | $20.62 | 13,479 | — | — |
| 2003-05-30 | $17.15 | $20.50 | 23,011 | — | — |
| 2003-05-29 | $16.37 | $19.57 | 12,197 | — | — |
| 2003-05-28 | $16.27 | $19.46 | 16,656 | — | — |
| 2003-05-27 | $15.88 | $18.99 | 1,384 | — | — |
| 2003-05-23 | $16.04 | $19.18 | 5,484 | — | — |
| 2003-05-22 | $16.00 | $19.13 | 6,611 | — | — |
| 2003-05-21 | $15.45 | $18.48 | 2,101 | — | — |
| 2003-05-20 | $15.82 | $18.92 | 871 | — | — |
| 2003-05-19 | $16.16 | $19.32 | 666 | — | — |
| 2003-05-16 | $16.10 | $19.25 | 256 | — | — |
| 2003-05-15 | $16.00 | $19.13 | 8,302 | — | — |
| 2003-05-14 | $15.71 | $18.78 | 9,020 | — | — |
| 2003-05-13 | $15.82 | $18.92 | 5,227 | — | — |
| 2003-05-12 | $16.00 | $19.13 | 3,075 | — | — |
| 2003-05-09 | $16.35 | $19.55 | 5,740 | — | — |
| 2003-05-08 | $16.49 | $19.71 | 5,279 | — | — |
| 2003-05-07 | $16.88 | $20.18 | 12,864 | — | — |
| 2003-05-06 | $16.88 | $20.18 | 15,272 | — | — |
| 2003-05-05 | $16.37 | $19.57 | 10,455 | — | — |
| 2003-05-02 | $15.94 | $19.06 | 15,836 | — | — |
| 2003-05-01 | $15.96 | $19.08 | 359 | — | — |
| 2003-04-30 | $16.14 | $19.29 | 1,742 | — | — |
| 2003-04-29 | $16.08 | $19.22 | 4,459 | — | — |
| 2003-04-28 | $15.51 | $18.55 | 0 | — | — |
| 2003-04-25 | $15.51 | $18.55 | 2,050 | — | — |
| 2003-04-24 | $15.51 | $18.55 | 922 | — | — |
| 2003-04-23 | $15.61 | $18.66 | 2,152 | — | — |
| 2003-04-22 | $16.10 | $19.25 | 1,025 | — | — |
| 2003-04-21 | $15.90 | $19.01 | 0 | — | — |
| 2003-04-17 | $15.90 | $19.01 | 4,459 | — | — |
| 2003-04-16 | $15.82 | $18.92 | 3,126 | — | — |
| 2003-04-15 | $16.39 | $19.60 | 5,791 | — | — |
| 2003-04-14 | $16.49 | $19.71 | 2,819 | — | — |
| 2003-04-11 | $16.39 | $19.60 | 154 | — | — |
| 2003-04-10 | $16.20 | $19.36 | 3,280 | — | — |
| 2003-04-09 | $16.59 | $19.83 | 1,999 | — | — |
| 2003-04-08 | $16.68 | $19.94 | 3,844 | — | — |
| 2003-04-07 | $15.81 | $18.90 | 3,587 | — | — |
| 2003-04-04 | $15.61 | $18.66 | 1,589 | — | — |
| 2003-04-03 | $16.10 | $19.25 | 4,254 | — | — |
| 2003-04-02 | $15.90 | $19.01 | 564 | — | — |
| 2003-04-01 | $15.90 | $19.01 | 5,227 | — | — |
| 2003-03-31 | $16.18 | $19.34 | 2,409 | — | — |
| 2003-03-28 | $16.00 | $19.13 | 8,712 | — | — |
| 2003-03-27 | $16.29 | $19.48 | 1,589 | — | — |
| 2003-03-26 | $15.81 | $18.90 | 2,767 | — | — |
| 2003-03-25 | $16.10 | $19.25 | 6,201 | — | — |
| 2003-03-24 | $15.79 | $18.87 | 7,072 | — | — |
| 2003-03-21 | $15.32 | $18.31 | 9,379 | — | — |
| 2003-03-20 | $14.79 | $17.68 | 15,990 | — | — |
| 2003-03-19 | $15.45 | $18.48 | 6,150 | — | — |
| 2003-03-18 | $14.75 | $17.64 | 9,532 | — | — |
| 2003-03-17 | $14.05 | $16.80 | 1,486 | — | — |
| 2003-03-14 | $14.05 | $16.80 | 1,332 | — | — |
| 2003-03-13 | $14.05 | $16.80 | 2,511 | — | — |
| 2003-03-12 | $14.03 | $16.77 | 5,022 | — | — |
| 2003-03-11 | $13.78 | $16.47 | 4,664 | — | — |
| 2003-03-10 | $13.68 | $16.35 | 8,764 | — | — |
| 2003-03-07 | $13.83 | $16.54 | 5,381 | — | — |
| 2003-03-06 | $13.93 | $16.66 | 14,401 | — | — |
| 2003-03-05 | $13.93 | $16.66 | 4,561 | — | — |
| 2003-03-04 | $13.74 | $16.42 | 6,867 | — | — |
| 2003-03-03 | $13.46 | $16.10 | 0 | — | — |
| 2003-02-28 | $13.46 | $16.10 | 2,460 | — | — |
| 2003-02-27 | $13.66 | $16.33 | 7,431 | — | — |
| 2003-02-26 | $13.41 | $16.03 | 2,050 | — | — |
| 2003-02-25 | $13.62 | $16.28 | 1,127 | — | — |
| 2003-02-24 | $13.31 | $15.91 | 3,229 | — | — |
| 2003-02-21 | $13.66 | $16.33 | 4,356 | — | — |
| 2003-02-20 | $13.97 | $16.70 | 3,997 | — | — |
| 2003-02-19 | $13.95 | $16.68 | 0 | — | — |
| 2003-02-18 | $13.95 | $16.68 | 4,356 | — | — |
| 2003-02-14 | $13.66 | $16.33 | 0 | — | — |
| 2003-02-13 | $13.66 | $16.33 | 4,356 | — | — |
| 2003-02-12 | $13.66 | $16.33 | 3,229 | — | — |
| 2003-02-11 | $13.76 | $16.45 | 1,435 | — | — |
| 2003-02-10 | $13.83 | $16.54 | 5,484 | — | — |
| 2003-02-07 | $13.78 | $16.47 | 871 | — | — |
| 2003-02-06 | $13.80 | $16.49 | 1,179 | — | — |
| 2003-02-05 | $13.66 | $16.33 | 5,176 | — | — |
| 2003-02-04 | $13.70 | $16.38 | 1,896 | — | — |
| 2003-02-03 | $13.56 | $16.21 | 2,665 | — | — |
| 2003-01-31 | $13.29 | $15.89 | 4,202 | — | — |
| 2003-01-30 | $14.03 | $16.77 | 717 | — | — |
| 2003-01-29 | $14.07 | $16.82 | 2,306 | — | — |
| 2003-01-28 | $14.15 | $16.91 | 3,382 | — | — |
| 2003-01-27 | $13.80 | $16.49 | 922 | — | — |
| 2003-01-24 | $14.32 | $17.12 | 13,889 | — | — |
| 2003-01-23 | $13.97 | $16.70 | 3,639 | — | — |
| 2003-01-22 | $13.87 | $16.59 | 307 | — | — |
| 2003-01-21 | $13.97 | $16.70 | 307 | — | — |
| 2003-01-17 | $13.97 | $16.70 | 205 | — | — |
| 2003-01-16 | $14.15 | $16.91 | 4,151 | — | — |
| 2003-01-15 | $14.11 | $16.87 | 307 | — | — |
| 2003-01-14 | $14.24 | $17.03 | 102 | — | — |
| 2003-01-13 | $14.26 | $17.05 | 1,076 | — | — |
| 2003-01-10 | $14.63 | $17.50 | 1,896 | — | — |
| 2003-01-09 | $14.73 | $17.61 | 2,255 | — | — |
| 2003-01-08 | $14.07 | $16.82 | 3,844 | — | — |
| 2003-01-07 | $15.32 | $18.31 | 1,640 | — | — |
| 2003-01-06 | $15.20 | $18.17 | 6,509 | — | — |
| 2003-01-03 | $14.83 | $17.73 | 8,302 | — | — |
| 2003-01-02 | $14.24 | $17.03 | 5,022 | — | — |