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
- 1997-06-04 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 | $24.42 | $24.42 | 83,400 | — | — |
| 2003-12-30 | $25.26 | $25.26 | 51,467 | — | — |
| 2003-12-29 | $25.80 | $25.80 | 35,267 | — | — |
| 2003-12-26 | $25.68 | $25.68 | 9,400 | — | — |
| 2003-12-24 | $25.80 | $25.80 | 24,217 | — | — |
| 2003-12-23 | $25.50 | $25.50 | 62,200 | — | — |
| 2003-12-22 | $24.96 | $24.96 | 29,500 | — | — |
| 2003-12-19 | $24.84 | $24.84 | 34,150 | — | — |
| 2003-12-18 | $25.20 | $25.20 | 40,450 | — | — |
| 2003-12-17 | $25.38 | $25.38 | 54,117 | — | — |
| 2003-12-16 | $24.60 | $24.60 | 38,317 | — | — |
| 2003-12-15 | $24.12 | $24.12 | 37,867 | — | — |
| 2003-12-12 | $25.32 | $25.32 | 38,400 | — | — |
| 2003-12-11 | $25.32 | $25.32 | 41,850 | — | — |
| 2003-12-10 | $24.00 | $24.00 | 104,667 | — | — |
| 2003-12-09 | $25.20 | $25.20 | 73,083 | — | — |
| 2003-12-08 | $26.94 | $26.94 | 82,867 | — | — |
| 2003-12-05 | $27.48 | $27.48 | 89,867 | — | — |
| 2003-12-04 | $27.18 | $27.18 | 235,550 | — | — |
| 2003-12-03 | $29.76 | $29.76 | 64,750 | — | — |
| 2003-12-02 | $30.90 | $30.90 | 80,133 | — | — |
| 2003-12-01 | $30.90 | $30.90 | 70,750 | — | — |
| 2003-11-28 | $29.40 | $29.40 | 13,217 | — | — |
| 2003-11-26 | $28.68 | $28.68 | 38,300 | — | — |
| 2003-11-25 | $28.50 | $28.50 | 41,667 | — | — |
| 2003-11-24 | $28.56 | $28.56 | 47,983 | — | — |
| 2003-11-21 | $27.78 | $27.78 | 33,317 | — | — |
| 2003-11-20 | $28.50 | $28.50 | 16,217 | — | — |
| 2003-11-19 | $27.96 | $27.96 | 24,417 | — | — |
| 2003-11-18 | $28.32 | $28.32 | 26,633 | — | — |
| 2003-11-17 | $29.34 | $29.34 | 57,617 | — | — |
| 2003-11-14 | $29.94 | $29.94 | 166,583 | — | — |
| 2003-11-13 | $26.76 | $26.76 | 79,550 | — | — |
| 2003-11-12 | $27.18 | $27.18 | 53,300 | — | — |
| 2003-11-11 | $27.42 | $27.42 | 30,033 | — | — |
| 2003-11-10 | $27.72 | $27.72 | 47,200 | — | — |
| 2003-11-07 | $29.10 | $29.10 | 27,533 | — | — |
| 2003-11-06 | $29.76 | $29.76 | 28,783 | — | — |
| 2003-11-05 | $28.92 | $28.92 | 75,483 | — | — |
| 2003-11-04 | $28.80 | $28.80 | 44,683 | — | — |
| 2003-11-03 | $28.92 | $28.92 | 19,550 | — | — |
| 2003-10-31 | $29.10 | $29.10 | 12,900 | — | — |
| 2003-10-30 | $29.04 | $29.04 | 38,967 | — | — |
| 2003-10-29 | $29.64 | $29.64 | 46,300 | — | — |
| 2003-10-28 | $30.48 | $30.48 | 24,617 | — | — |
| 2003-10-27 | $31.02 | $31.02 | 33,217 | — | — |
| 2003-10-24 | $29.82 | $29.82 | 57,000 | — | — |
| 2003-10-23 | $28.68 | $28.68 | 37,700 | — | — |
| 2003-10-22 | $29.70 | $29.70 | 27,217 | — | — |
| 2003-10-21 | $30.72 | $30.72 | 34,983 | — | — |
| 2003-10-20 | $29.34 | $29.34 | 34,683 | — | — |
| 2003-10-17 | $29.70 | $29.70 | 63,100 | — | — |
| 2003-10-16 | $30.66 | $30.66 | 42,217 | — | — |
| 2003-10-15 | $31.32 | $31.32 | 56,467 | — | — |
| 2003-10-14 | $32.34 | $32.34 | 28,667 | — | — |
| 2003-10-13 | $32.52 | $32.52 | 15,467 | — | — |
| 2003-10-10 | $33.00 | $33.00 | 33,583 | — | — |
| 2003-10-09 | $32.34 | $32.34 | 51,200 | — | — |
| 2003-10-08 | $31.98 | $31.98 | 36,017 | — | — |
| 2003-10-07 | $31.62 | $31.62 | 34,933 | — | — |
| 2003-10-06 | $30.60 | $30.60 | 23,750 | — | — |
| 2003-10-03 | $31.38 | $31.38 | 35,600 | — | — |
| 2003-10-02 | $30.90 | $30.90 | 23,017 | — | — |
| 2003-10-01 | $30.90 | $30.90 | 30,067 | — | — |
| 2003-09-30 | $31.02 | $31.02 | 41,500 | — | — |
| 2003-09-29 | $31.92 | $31.92 | 25,717 | — | — |
| 2003-09-26 | $31.26 | $31.26 | 49,733 | — | — |
| 2003-09-25 | $32.34 | $32.34 | 60,583 | — | — |
| 2003-09-24 | $34.32 | $34.32 | 76,000 | — | — |
| 2003-09-23 | $36.24 | $36.24 | 116,217 | — | — |
| 2003-09-22 | $34.50 | $34.50 | 45,533 | — | — |
| 2003-09-19 | $35.16 | $35.16 | 72,650 | — | — |
| 2003-09-18 | $35.94 | $35.94 | 376,167 | — | — |
| 2003-09-17 | $33.36 | $33.36 | 50,500 | — | — |
| 2003-09-16 | $32.70 | $32.70 | 46,850 | — | — |
| 2003-09-15 | $31.92 | $31.92 | 25,433 | — | — |
| 2003-09-12 | $31.74 | $31.74 | 38,133 | — | — |
| 2003-09-11 | $31.92 | $31.92 | 48,300 | — | — |
| 2003-09-10 | $32.28 | $32.28 | 136,967 | — | — |
| 2003-09-09 | $32.22 | $32.22 | 48,183 | — | — |
| 2003-09-08 | $32.40 | $32.40 | 78,783 | — | — |
| 2003-09-05 | $31.86 | $31.86 | 64,800 | — | — |
| 2003-09-04 | $33.54 | $33.54 | 76,483 | — | — |
| 2003-09-03 | $33.00 | $33.00 | 60,517 | — | — |
| 2003-09-02 | $33.06 | $33.06 | 75,700 | — | — |
| 2003-08-29 | $33.24 | $33.24 | 61,750 | — | — |
| 2003-08-28 | $31.56 | $31.56 | 59,950 | — | — |
| 2003-08-27 | $30.12 | $30.12 | 33,450 | — | — |
| 2003-08-26 | $29.76 | $29.76 | 56,433 | — | — |
| 2003-08-25 | $29.58 | $29.58 | 41,933 | — | — |
| 2003-08-22 | $28.20 | $28.20 | 27,950 | — | — |
| 2003-08-21 | $28.98 | $28.98 | 52,133 | — | — |
| 2003-08-20 | $27.42 | $27.42 | 33,933 | — | — |
| 2003-08-19 | $27.60 | $27.60 | 41,917 | — | — |
| 2003-08-18 | $27.48 | $27.48 | 28,933 | — | — |
| 2003-08-15 | $27.60 | $27.60 | 22,017 | — | — |
| 2003-08-14 | $27.30 | $27.30 | 90,967 | — | — |
| 2003-08-13 | $27.06 | $27.06 | 52,867 | — | — |
| 2003-08-12 | $25.86 | $25.86 | 89,433 | — | — |
| 2003-08-11 | $28.20 | $28.20 | 60,383 | — | — |
| 2003-08-08 | $29.82 | $29.82 | 19,283 | — | — |
| 2003-08-07 | $30.00 | $30.00 | 41,483 | — | — |
| 2003-08-06 | $30.66 | $30.66 | 40,550 | — | — |
| 2003-08-05 | $31.50 | $31.50 | 91,983 | — | — |
| 2003-08-04 | $30.24 | $30.24 | 63,300 | — | — |
| 2003-08-01 | $30.00 | $30.00 | 43,250 | — | — |
| 2003-07-31 | $29.76 | $29.76 | 44,367 | — | — |
| 2003-07-30 | $29.70 | $29.70 | 58,050 | — | — |
| 2003-07-29 | $30.54 | $30.54 | 36,850 | — | — |
| 2003-07-28 | $30.78 | $30.78 | 47,383 | — | — |
| 2003-07-25 | $31.26 | $31.26 | 59,917 | — | — |
| 2003-07-24 | $31.38 | $31.38 | 66,983 | — | — |
| 2003-07-23 | $32.82 | $32.82 | 43,883 | — | — |
| 2003-07-22 | $32.10 | $32.10 | 135,467 | — | — |
| 2003-07-21 | $34.20 | $34.20 | 39,650 | — | — |
| 2003-07-18 | $35.28 | $35.28 | 23,333 | — | — |
| 2003-07-17 | $34.80 | $34.80 | 52,383 | — | — |
| 2003-07-16 | $35.52 | $35.52 | 46,767 | — | — |
| 2003-07-15 | $36.90 | $36.90 | 131,183 | — | — |
| 2003-07-14 | $36.00 | $36.00 | 95,117 | — | — |
| 2003-07-11 | $35.58 | $35.58 | 50,583 | — | — |
| 2003-07-10 | $35.46 | $35.46 | 57,750 | — | — |
| 2003-07-09 | $36.72 | $36.72 | 109,500 | — | — |
| 2003-07-08 | $35.76 | $35.76 | 92,450 | — | — |
| 2003-07-07 | $35.10 | $35.10 | 60,033 | — | — |
| 2003-07-03 | $35.04 | $35.04 | 31,650 | — | — |
| 2003-07-02 | $35.40 | $35.40 | 77,833 | — | — |
| 2003-07-01 | $36.12 | $36.12 | 89,517 | — | — |
| 2003-06-30 | $36.54 | $36.54 | 211,883 | — | — |
| 2003-06-27 | $35.70 | $35.70 | 185,950 | — | — |
| 2003-06-26 | $35.58 | $35.58 | 93,817 | — | — |
| 2003-06-25 | $34.32 | $34.32 | 85,850 | — | — |
| 2003-06-24 | $35.04 | $35.04 | 65,417 | — | — |
| 2003-06-23 | $35.28 | $35.28 | 103,950 | — | — |
| 2003-06-20 | $37.08 | $37.08 | 117,417 | — | — |
| 2003-06-19 | $37.56 | $37.56 | 388,117 | — | — |
| 2003-06-18 | $36.60 | $36.60 | 54,767 | — | — |
| 2003-06-17 | $36.36 | $36.36 | 140,200 | — | — |
| 2003-06-16 | $38.70 | $38.70 | 89,317 | — | — |
| 2003-06-13 | $38.52 | $38.52 | 320,267 | — | — |
| 2003-06-12 | $41.76 | $41.76 | 390,117 | — | — |
| 2003-06-11 | $42.00 | $42.00 | 599,933 | — | — |
| 2003-06-10 | $36.60 | $36.60 | 151,400 | — | — |
| 2003-06-09 | $34.86 | $34.86 | 158,983 | — | — |
| 2003-06-06 | $34.80 | $34.80 | 137,067 | — | — |
| 2003-06-05 | $33.18 | $33.18 | 87,817 | — | — |
| 2003-06-04 | $33.36 | $33.36 | 62,967 | — | — |
| 2003-06-03 | $33.36 | $33.36 | 84,750 | — | — |
| 2003-06-02 | $33.48 | $33.48 | 103,783 | — | — |
| 2003-05-30 | $32.76 | $32.76 | 147,583 | — | — |
| 2003-05-29 | $32.76 | $32.76 | 392,083 | — | — |
| 2003-05-28 | $35.94 | $35.94 | 140,983 | — | — |
| 2003-05-27 | $37.44 | $37.44 | 162,633 | — | — |
| 2003-05-23 | $36.84 | $36.84 | 51,667 | — | — |
| 2003-05-22 | $36.78 | $36.78 | 93,833 | — | — |
| 2003-05-21 | $35.88 | $35.88 | 119,050 | — | — |
| 2003-05-20 | $36.42 | $36.42 | 142,800 | — | — |
| 2003-05-19 | $35.28 | $35.28 | 104,183 | — | — |
| 2003-05-16 | $35.28 | $35.28 | 75,433 | — | — |
| 2003-05-15 | $35.52 | $35.52 | 66,150 | — | — |
| 2003-05-14 | $35.64 | $35.64 | 102,250 | — | — |
| 2003-05-13 | $36.48 | $36.48 | 152,583 | — | — |
| 2003-05-12 | $36.06 | $36.06 | 246,383 | — | — |
| 2003-05-09 | $33.18 | $33.18 | 79,517 | — | — |
| 2003-05-08 | $33.24 | $33.24 | 114,617 | — | — |
| 2003-05-07 | $33.00 | $33.00 | 161,750 | — | — |
| 2003-05-06 | $32.40 | $32.40 | 237,033 | — | — |
| 2003-05-05 | $33.12 | $33.12 | 436,200 | — | — |
| 2003-05-02 | $32.46 | $32.46 | 365,983 | — | — |
| 2003-05-01 | $36.48 | $36.48 | 443,167 | — | — |
| 2003-04-30 | $37.68 | $37.68 | 1,072,100 | — | — |
| 2003-04-29 | $33.66 | $33.66 | 256,400 | — | — |
| 2003-04-28 | $36.42 | $36.42 | 918,533 | — | — |
| 2003-04-25 | $42.30 | $42.30 | 1,150,833 | — | — |
| 2003-04-24 | $30.84 | $30.84 | 155,700 | — | — |
| 2003-04-23 | $28.44 | $28.44 | 79,450 | — | — |
| 2003-04-22 | $26.64 | $26.64 | 62,783 | — | — |
| 2003-04-21 | $26.10 | $26.10 | 91,917 | — | — |
| 2003-04-17 | $25.20 | $25.20 | 71,233 | — | — |
| 2003-04-16 | $24.90 | $24.90 | 43,133 | — | — |
| 2003-04-15 | $23.64 | $23.64 | 42,900 | — | — |
| 2003-04-14 | $24.96 | $24.96 | 75,967 | — | — |
| 2003-04-11 | $23.22 | $23.22 | 88,900 | — | — |
| 2003-04-10 | $23.58 | $23.58 | 86,583 | — | — |
| 2003-04-09 | $20.40 | $20.40 | 22,567 | — | — |
| 2003-04-08 | $20.88 | $20.88 | 50,300 | — | — |
| 2003-04-07 | $20.22 | $20.22 | 83,583 | — | — |
| 2003-04-04 | $22.02 | $22.02 | 44,433 | — | — |
| 2003-04-03 | $21.78 | $21.78 | 93,333 | — | — |
| 2003-04-02 | $19.86 | $19.86 | 89,767 | — | — |
| 2003-04-01 | $20.04 | $20.04 | 202,467 | — | — |
| 2003-03-31 | $20.70 | $20.70 | 196,517 | — | — |
| 2003-03-28 | $16.56 | $16.56 | 7,450 | — | — |
| 2003-03-27 | $17.40 | $17.40 | 7,600 | — | — |
| 2003-03-26 | $17.52 | $17.52 | 15,367 | — | — |
| 2003-03-25 | $17.10 | $17.10 | 12,133 | — | — |
| 2003-03-24 | $17.28 | $17.28 | 26,050 | — | — |
| 2003-03-21 | $17.40 | $17.40 | 69,517 | — | — |
| 2003-03-20 | $18.42 | $18.42 | 167,600 | — | — |
| 2003-03-19 | $17.94 | $17.94 | 153,583 | — | — |
| 2003-03-18 | $12.24 | $12.24 | 18,100 | — | — |
| 2003-03-17 | $12.78 | $12.78 | 18,183 | — | — |
| 2003-03-14 | $14.04 | $14.04 | 19,533 | — | — |
| 2003-03-13 | $14.40 | $14.40 | 44,550 | — | — |
| 2003-03-12 | $14.04 | $14.04 | 69,700 | — | — |
| 2003-03-11 | $15.24 | $15.24 | 76,733 | — | — |
| 2003-03-10 | $16.32 | $16.32 | 51,583 | — | — |
| 2003-03-07 | $17.34 | $17.34 | 30,000 | — | — |
| 2003-03-06 | $17.04 | $17.04 | 19,917 | — | — |
| 2003-03-05 | $16.80 | $16.80 | 36,000 | — | — |
| 2003-03-04 | $16.80 | $16.80 | 41,167 | — | — |
| 2003-03-03 | $17.52 | $17.52 | 44,000 | — | — |
| 2003-02-28 | $18.96 | $18.96 | 15,267 | — | — |
| 2003-02-27 | $18.96 | $18.96 | 15,117 | — | — |
| 2003-02-26 | $19.26 | $19.26 | 3,517 | — | — |
| 2003-02-25 | $19.38 | $19.38 | 25,250 | — | — |
| 2003-02-24 | $20.04 | $20.04 | 18,450 | — | — |
| 2003-02-21 | $21.72 | $21.72 | 10,017 | — | — |
| 2003-02-20 | $22.26 | $22.26 | 12,700 | — | — |
| 2003-02-19 | $21.36 | $21.36 | 21,183 | — | — |
| 2003-02-18 | $21.48 | $21.48 | 11,383 | — | — |
| 2003-02-14 | $22.50 | $22.50 | 7,067 | — | — |
| 2003-02-13 | $21.00 | $21.00 | 12,433 | — | — |
| 2003-02-12 | $22.68 | $22.68 | 12,733 | — | — |
| 2003-02-11 | $22.80 | $22.80 | 21,300 | — | — |
| 2003-02-10 | $23.58 | $23.58 | 69,650 | — | — |
| 2003-02-07 | $22.14 | $22.14 | 20,550 | — | — |
| 2003-02-06 | $23.10 | $23.10 | 31,583 | — | — |
| 2003-02-05 | $25.68 | $25.68 | 17,933 | — | — |
| 2003-02-04 | $26.52 | $26.52 | 25,100 | — | — |
| 2003-02-03 | $28.74 | $28.74 | 6,333 | — | — |
| 2003-01-31 | $28.68 | $28.68 | 31,600 | — | — |
| 2003-01-30 | $29.64 | $29.64 | 11,933 | — | — |
| 2003-01-29 | $28.98 | $28.98 | 7,467 | — | — |
| 2003-01-28 | $30.30 | $30.30 | 10,033 | — | — |
| 2003-01-27 | $29.28 | $29.28 | 17,883 | — | — |
| 2003-01-24 | $29.82 | $29.82 | 17,300 | — | — |
| 2003-01-23 | $30.12 | $30.12 | 18,917 | — | — |
| 2003-01-22 | $30.78 | $30.78 | 33,717 | — | — |
| 2003-01-21 | $32.40 | $32.40 | 25,233 | — | — |
| 2003-01-17 | $32.70 | $32.70 | 15,100 | — | — |
| 2003-01-16 | $33.18 | $33.18 | 17,883 | — | — |
| 2003-01-15 | $33.90 | $33.90 | 25,917 | — | — |
| 2003-01-14 | $34.98 | $34.98 | 44,717 | — | — |
| 2003-01-13 | $32.40 | $32.40 | 19,650 | — | — |
| 2003-01-10 | $30.18 | $30.18 | 8,583 | — | — |
| 2003-01-09 | $29.70 | $29.70 | 11,050 | — | — |
| 2003-01-08 | $30.60 | $30.60 | 7,533 | — | — |
| 2003-01-07 | $30.06 | $30.06 | 5,733 | — | — |
| 2003-01-06 | $29.34 | $29.34 | 7,133 | — | — |
| 2003-01-03 | $29.16 | $29.16 | 7,183 | — | — |
| 2003-01-02 | $29.22 | $29.22 | 6,333 | — | — |