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
- 1997-01-28 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 | $27.22 | $32.14 | 5,954 | — | — |
| 2003-12-30 | $27.85 | $32.89 | 4,079 | — | — |
| 2003-12-29 | $28.08 | $33.15 | 5,072 | — | — |
| 2003-12-26 | $27.93 | $32.97 | 1,213 | — | — |
| 2003-12-24 | $27.73 | $32.74 | 1,874 | — | — |
| 2003-12-23 | $28.18 | $33.27 | 2,315 | — | — |
| 2003-12-22 | $27.67 | $32.67 | 1,654 | — | — |
| 2003-12-19 | $27.49 | $32.46 | 9,702 | — | — |
| 2003-12-18 | $27.66 | $32.66 | 2,646 | — | — |
| 2003-12-17 | $27.53 | $32.50 | 7,828 | — | — |
| 2003-12-16 | $27.80 | $32.82 | 2,867 | — | — |
| 2003-12-15 | $27.39 | $32.34 | 7,387 | — | — |
| 2003-12-12 | $28.11 | $33.19 | 3,638 | — | — |
| 2003-12-11 | $28.08 | $33.15 | 7,277 | — | — |
| 2003-12-10 | $27.41 | $32.36 | 4,631 | — | — |
| 2003-12-09 | $27.71 | $32.72 | 4,410 | — | — |
| 2003-12-08 | $28.10 | $33.18 | 3,308 | — | — |
| 2003-12-05 | $27.66 | $32.66 | 3,859 | — | — |
| 2003-12-04 | $28.39 | $33.52 | 4,410 | — | — |
| 2003-12-03 | $28.35 | $33.48 | 5,182 | — | — |
| 2003-12-02 | $29.02 | $34.27 | 6,505 | — | — |
| 2003-12-01 | $28.92 | $34.14 | 4,079 | — | — |
| 2003-11-28 | $28.86 | $34.08 | 2,426 | — | — |
| 2003-11-26 | $29.21 | $34.48 | 12,348 | — | — |
| 2003-11-25 | $28.57 | $33.73 | 2,867 | — | — |
| 2003-11-24 | $28.57 | $33.73 | 8,820 | — | — |
| 2003-11-21 | $27.57 | $32.55 | 3,638 | — | — |
| 2003-11-20 | $27.40 | $32.35 | 4,741 | — | — |
| 2003-11-19 | $27.98 | $33.04 | 8,930 | — | — |
| 2003-11-18 | $27.20 | $32.12 | 7,607 | — | — |
| 2003-11-17 | $27.76 | $32.77 | 4,851 | — | — |
| 2003-11-14 | $28.34 | $33.47 | 12,569 | — | — |
| 2003-11-13 | $28.53 | $33.68 | 4,079 | — | — |
| 2003-11-12 | $28.57 | $33.73 | 4,851 | — | — |
| 2003-11-11 | $27.48 | $32.45 | 1,985 | — | — |
| 2003-11-10 | $26.99 | $31.87 | 5,954 | — | — |
| 2003-11-07 | $27.57 | $32.55 | 4,631 | — | — |
| 2003-11-06 | $27.66 | $32.66 | 3,087 | — | — |
| 2003-11-05 | $27.39 | $32.34 | 7,828 | — | — |
| 2003-11-04 | $27.28 | $32.21 | 5,292 | — | — |
| 2003-11-03 | $26.58 | $31.38 | 14,663 | — | — |
| 2003-10-31 | $26.12 | $30.84 | 11,356 | — | — |
| 2003-10-30 | $27.44 | $32.39 | 17,309 | — | — |
| 2003-10-29 | $28.93 | $34.16 | 16,207 | — | — |
| 2003-10-28 | $27.26 | $32.00 | 11,246 | — | — |
| 2003-10-27 | $26.12 | $30.67 | 8,710 | — | — |
| 2003-10-24 | $25.08 | $29.44 | 18,963 | — | — |
| 2003-10-23 | $25.17 | $29.55 | 2,205 | — | — |
| 2003-10-22 | $25.40 | $29.82 | 6,395 | — | — |
| 2003-10-21 | $25.85 | $30.35 | 8,489 | — | — |
| 2003-10-20 | $25.63 | $30.09 | 2,867 | — | — |
| 2003-10-17 | $25.58 | $30.03 | 2,756 | — | — |
| 2003-10-16 | $25.78 | $30.26 | 7,166 | — | — |
| 2003-10-15 | $25.50 | $29.93 | 5,402 | — | — |
| 2003-10-14 | $25.83 | $30.33 | 2,426 | — | — |
| 2003-10-13 | $25.71 | $30.19 | 3,859 | — | — |
| 2003-10-10 | $25.29 | $29.69 | 2,646 | — | — |
| 2003-10-09 | $25.40 | $29.82 | 2,536 | — | — |
| 2003-10-08 | $25.58 | $30.03 | 6,174 | — | — |
| 2003-10-07 | $25.84 | $30.34 | 4,410 | — | — |
| 2003-10-06 | $25.58 | $30.03 | 3,197 | — | — |
| 2003-10-03 | $25.53 | $29.97 | 4,631 | — | — |
| 2003-10-02 | $25.84 | $30.34 | 3,418 | — | — |
| 2003-10-01 | $25.59 | $30.04 | 9,151 | — | — |
| 2003-09-30 | $24.04 | $28.22 | 8,600 | — | — |
| 2003-09-29 | $24.63 | $28.91 | 11,576 | — | — |
| 2003-09-26 | $24.05 | $28.24 | 5,843 | — | — |
| 2003-09-25 | $24.23 | $28.44 | 10,915 | — | — |
| 2003-09-24 | $24.60 | $28.88 | 6,615 | — | — |
| 2003-09-23 | $25.67 | $30.13 | 7,497 | — | — |
| 2003-09-22 | $25.50 | $29.93 | 6,615 | — | — |
| 2003-09-19 | $25.69 | $30.16 | 3,859 | — | — |
| 2003-09-18 | $25.58 | $30.03 | 2,646 | — | — |
| 2003-09-17 | $25.31 | $29.71 | 3,087 | — | — |
| 2003-09-16 | $25.40 | $29.82 | 3,638 | — | — |
| 2003-09-15 | $25.20 | $29.58 | 3,749 | — | — |
| 2003-09-12 | $24.95 | $29.29 | 2,867 | — | — |
| 2003-09-11 | $24.68 | $28.97 | 2,977 | — | — |
| 2003-09-10 | $24.08 | $28.27 | 7,718 | — | — |
| 2003-09-09 | $25.35 | $29.76 | 8,600 | — | — |
| 2003-09-08 | $25.38 | $29.79 | 3,749 | — | — |
| 2003-09-05 | $25.12 | $29.50 | 3,418 | — | — |
| 2003-09-04 | $25.53 | $29.97 | 4,851 | — | — |
| 2003-09-03 | $25.13 | $29.51 | 23,042 | — | — |
| 2003-09-02 | $25.44 | $29.87 | 4,961 | — | — |
| 2003-08-29 | $24.81 | $29.12 | 1,323 | — | — |
| 2003-08-28 | $25.12 | $29.50 | 6,725 | — | — |
| 2003-08-27 | $25.35 | $29.76 | 2,977 | — | — |
| 2003-08-26 | $24.90 | $29.23 | 7,497 | — | — |
| 2003-08-25 | $24.24 | $28.45 | 2,867 | — | — |
| 2003-08-22 | $24.73 | $29.03 | 5,292 | — | — |
| 2003-08-21 | $25.37 | $29.78 | 5,402 | — | — |
| 2003-08-20 | $25.21 | $29.59 | 3,749 | — | — |
| 2003-08-19 | $24.94 | $29.28 | 7,938 | — | — |
| 2003-08-18 | $24.44 | $28.70 | 13,010 | — | — |
| 2003-08-15 | $23.88 | $28.04 | 1,874 | — | — |
| 2003-08-14 | $23.88 | $28.04 | 3,197 | — | — |
| 2003-08-13 | $23.72 | $27.85 | 2,646 | — | — |
| 2003-08-12 | $23.54 | $27.63 | 7,938 | — | — |
| 2003-08-11 | $23.49 | $27.58 | 1,654 | — | — |
| 2003-08-08 | $23.22 | $27.26 | 1,654 | — | — |
| 2003-08-07 | $23.27 | $27.31 | 4,741 | — | — |
| 2003-08-06 | $23.41 | $27.48 | 3,308 | — | — |
| 2003-08-05 | $23.50 | $27.59 | 7,277 | — | — |
| 2003-08-04 | $23.58 | $27.69 | 6,395 | — | — |
| 2003-08-01 | $23.99 | $28.16 | 6,284 | — | — |
| 2003-07-31 | $24.65 | $28.94 | 3,749 | — | — |
| 2003-07-30 | $24.93 | $29.26 | 3,308 | — | — |
| 2003-07-29 | $24.47 | $28.55 | 2,536 | — | — |
| 2003-07-28 | $24.22 | $28.25 | 4,851 | — | — |
| 2003-07-25 | $23.78 | $27.74 | 4,190 | — | — |
| 2003-07-24 | $23.58 | $27.51 | 3,969 | — | — |
| 2003-07-23 | $23.28 | $27.16 | 1,874 | — | — |
| 2003-07-22 | $23.18 | $27.05 | 6,395 | — | — |
| 2003-07-21 | $23.14 | $26.99 | 3,308 | — | — |
| 2003-07-18 | $23.63 | $27.56 | 4,079 | — | — |
| 2003-07-17 | $24.22 | $28.25 | 13,230 | — | — |
| 2003-07-16 | $23.85 | $27.83 | 4,079 | — | — |
| 2003-07-15 | $24.40 | $28.46 | 3,528 | — | — |
| 2003-07-14 | $24.90 | $29.05 | 4,079 | — | — |
| 2003-07-11 | $24.80 | $28.93 | 4,079 | — | — |
| 2003-07-10 | $24.22 | $28.25 | 4,300 | — | — |
| 2003-07-09 | $24.93 | $29.08 | 10,143 | — | — |
| 2003-07-08 | $24.93 | $29.09 | 9,592 | — | — |
| 2003-07-07 | $24.40 | $28.46 | 12,789 | — | — |
| 2003-07-03 | $24.40 | $28.46 | 3,087 | — | — |
| 2003-07-02 | $23.76 | $27.72 | 5,292 | — | — |
| 2003-07-01 | $22.72 | $26.51 | 4,190 | — | — |
| 2003-06-30 | $22.37 | $26.09 | 34,067 | — | — |
| 2003-06-27 | $23.54 | $27.46 | 16,317 | — | — |
| 2003-06-26 | $22.95 | $26.77 | 4,079 | — | — |
| 2003-06-25 | $22.40 | $26.14 | 1,985 | — | — |
| 2003-06-24 | $22.90 | $26.72 | 15,766 | — | — |
| 2003-06-23 | $23.24 | $27.11 | 4,741 | — | — |
| 2003-06-20 | $24.49 | $28.57 | 4,079 | — | — |
| 2003-06-19 | $24.99 | $29.15 | 4,631 | — | — |
| 2003-06-18 | $25.48 | $29.72 | 8,820 | — | — |
| 2003-06-17 | $25.42 | $29.66 | 24,806 | — | — |
| 2003-06-16 | $25.38 | $29.61 | 17,089 | — | — |
| 2003-06-13 | $23.95 | $27.94 | 7,166 | — | — |
| 2003-06-12 | $24.42 | $28.48 | 8,379 | — | — |
| 2003-06-11 | $24.26 | $28.30 | 5,292 | — | — |
| 2003-06-10 | $23.72 | $27.67 | 13,340 | — | — |
| 2003-06-09 | $22.99 | $26.82 | 2,977 | — | — |
| 2003-06-06 | $22.68 | $26.45 | 14,002 | — | — |
| 2003-06-05 | $23.14 | $26.99 | 5,513 | — | — |
| 2003-06-04 | $23.66 | $27.60 | 14,222 | — | — |
| 2003-06-03 | $23.49 | $27.41 | 2,756 | — | — |
| 2003-06-02 | $23.45 | $27.35 | 6,284 | — | — |
| 2003-05-30 | $23.49 | $27.41 | 4,190 | — | — |
| 2003-05-29 | $23.49 | $27.41 | 7,277 | — | — |
| 2003-05-28 | $23.36 | $27.25 | 2,536 | — | — |
| 2003-05-27 | $23.36 | $27.25 | 3,528 | — | — |
| 2003-05-23 | $23.58 | $27.51 | 30,760 | — | — |
| 2003-05-22 | $24.49 | $28.57 | 221 | — | — |
| 2003-05-21 | $24.48 | $28.56 | 2,095 | — | — |
| 2003-05-20 | $24.73 | $28.84 | 441 | — | — |
| 2003-05-19 | $24.76 | $28.89 | 4,190 | — | — |
| 2003-05-16 | $24.49 | $28.57 | 5,513 | — | — |
| 2003-05-15 | $24.13 | $28.15 | 7,828 | — | — |
| 2003-05-14 | $24.85 | $28.99 | 1,103 | — | — |
| 2003-05-13 | $25.35 | $29.57 | 4,300 | — | — |
| 2003-05-12 | $25.17 | $29.36 | 5,182 | — | — |
| 2003-05-09 | $25.17 | $29.36 | 3,308 | — | — |
| 2003-05-08 | $24.93 | $29.08 | 7,938 | — | — |
| 2003-05-07 | $24.76 | $28.89 | 4,079 | — | — |
| 2003-05-06 | $24.88 | $29.02 | 8,930 | — | — |
| 2003-05-05 | $23.81 | $27.78 | 2,205 | — | — |
| 2003-05-02 | $23.76 | $27.72 | 3,749 | — | — |
| 2003-05-01 | $22.99 | $26.82 | 6,946 | — | — |
| 2003-04-30 | $23.45 | $27.35 | 1,433 | — | — |
| 2003-04-29 | $23.04 | $26.71 | 1,654 | — | — |
| 2003-04-28 | $23.04 | $26.71 | 1,433 | — | — |
| 2003-04-25 | $22.95 | $26.60 | 992 | — | — |
| 2003-04-24 | $22.95 | $26.60 | 1,544 | — | — |
| 2003-04-23 | $22.99 | $26.65 | 5,182 | — | — |
| 2003-04-22 | $23.13 | $26.81 | 1,985 | — | — |
| 2003-04-21 | $23.04 | $26.71 | 5,954 | — | — |
| 2003-04-17 | $23.13 | $26.81 | 4,851 | — | — |
| 2003-04-16 | $22.69 | $26.31 | 6,284 | — | — |
| 2003-04-15 | $22.95 | $26.60 | 4,520 | — | — |
| 2003-04-14 | $22.91 | $26.56 | 992 | — | — |
| 2003-04-11 | $22.81 | $26.44 | 3,308 | — | — |
| 2003-04-10 | $22.86 | $26.50 | 6,284 | — | — |
| 2003-04-09 | $23.40 | $27.13 | 2,315 | — | — |
| 2003-04-08 | $23.47 | $27.21 | 2,315 | — | — |
| 2003-04-07 | $23.55 | $27.30 | 3,638 | — | — |
| 2003-04-04 | $23.04 | $26.71 | 3,528 | — | — |
| 2003-04-03 | $22.86 | $26.50 | 9,923 | — | — |
| 2003-04-02 | $22.68 | $26.30 | 4,079 | — | — |
| 2003-04-01 | $22.76 | $26.38 | 3,528 | — | — |
| 2003-03-31 | $22.99 | $26.65 | 3,308 | — | — |
| 2003-03-28 | $23.38 | $27.11 | 4,079 | — | — |
| 2003-03-27 | $23.36 | $27.07 | 1,213 | — | — |
| 2003-03-26 | $23.72 | $27.50 | 3,308 | — | — |
| 2003-03-25 | $24.17 | $28.02 | 9,812 | — | — |
| 2003-03-24 | $23.85 | $27.65 | 2,646 | — | — |
| 2003-03-21 | $24.72 | $28.65 | 8,048 | — | — |
| 2003-03-20 | $25.14 | $29.15 | 9,371 | — | — |
| 2003-03-19 | $24.54 | $28.44 | 6,725 | — | — |
| 2003-03-18 | $24.65 | $28.58 | 5,072 | — | — |
| 2003-03-17 | $25.12 | $29.13 | 14,112 | — | — |
| 2003-03-14 | $24.67 | $28.60 | 6,064 | — | — |
| 2003-03-13 | $24.99 | $28.97 | 2,756 | — | — |
| 2003-03-12 | $24.91 | $28.87 | 12,458 | — | — |
| 2003-03-11 | $25.40 | $29.44 | 13,781 | — | — |
| 2003-03-10 | $24.26 | $28.13 | 9,371 | — | — |
| 2003-03-07 | $24.49 | $28.39 | 14,553 | — | — |
| 2003-03-06 | $22.45 | $26.02 | 1,213 | — | — |
| 2003-03-05 | $22.66 | $26.27 | 8,820 | — | — |
| 2003-03-04 | $21.70 | $25.15 | 1,213 | — | — |
| 2003-03-03 | $21.59 | $25.02 | 2,536 | — | — |
| 2003-02-28 | $21.54 | $24.97 | 6,725 | — | — |
| 2003-02-27 | $21.50 | $24.92 | 3,418 | — | — |
| 2003-02-26 | $20.77 | $24.08 | 4,741 | — | — |
| 2003-02-25 | $20.31 | $23.54 | 1,544 | — | — |
| 2003-02-24 | $20.32 | $23.55 | 8,600 | — | — |
| 2003-02-21 | $20.23 | $23.45 | 7,387 | — | — |
| 2003-02-20 | $19.82 | $22.97 | 2,867 | — | — |
| 2003-02-19 | $19.77 | $22.92 | 2,646 | — | — |
| 2003-02-18 | $20.32 | $23.55 | 4,851 | — | — |
| 2003-02-14 | $19.86 | $23.03 | 10,474 | — | — |
| 2003-02-13 | $19.77 | $22.92 | 8,379 | — | — |
| 2003-02-12 | $20.14 | $23.34 | 8,489 | — | — |
| 2003-02-11 | $20.05 | $23.24 | 5,072 | — | — |
| 2003-02-10 | $20.41 | $23.66 | 9,482 | — | — |
| 2003-02-07 | $20.18 | $23.39 | 5,072 | — | — |
| 2003-02-06 | $20.95 | $24.29 | 4,190 | — | — |
| 2003-02-05 | $20.41 | $23.66 | 9,592 | — | — |
| 2003-02-04 | $21.04 | $24.23 | 3,859 | — | — |
| 2003-02-03 | $20.80 | $23.94 | 5,402 | — | — |
| 2003-01-31 | $20.82 | $23.96 | 3,528 | — | — |
| 2003-01-30 | $20.45 | $23.55 | 7,387 | — | — |
| 2003-01-29 | $20.77 | $23.91 | 2,315 | — | — |
| 2003-01-28 | $20.82 | $23.96 | 2,646 | — | — |
| 2003-01-27 | $20.59 | $23.70 | 3,969 | — | — |
| 2003-01-24 | $20.86 | $24.02 | 7,166 | — | — |
| 2003-01-23 | $20.86 | $24.02 | 8,048 | — | — |
| 2003-01-22 | $19.55 | $22.50 | 3,197 | — | — |
| 2003-01-21 | $19.86 | $22.87 | 12,458 | — | — |
| 2003-01-17 | $20.05 | $23.08 | 10,805 | — | — |
| 2003-01-16 | $21.13 | $24.33 | 6,284 | — | — |
| 2003-01-15 | $22.00 | $25.32 | 3,418 | — | — |
| 2003-01-14 | $22.18 | $25.53 | 1,323 | — | — |
| 2003-01-13 | $22.49 | $25.90 | 2,205 | — | — |
| 2003-01-10 | $22.45 | $25.84 | 1,874 | — | — |
| 2003-01-09 | $22.72 | $26.16 | 4,079 | — | — |
| 2003-01-08 | $21.77 | $25.06 | 14,222 | — | — |
| 2003-01-07 | $21.53 | $24.79 | 12,017 | — | — |
| 2003-01-06 | $21.53 | $24.79 | 6,836 | — | — |
| 2003-01-03 | $21.54 | $24.80 | 2,426 | — | — |
| 2003-01-02 | $22.13 | $25.48 | 2,977 | — | — |