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
- 1994-05-26 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 | $25.43 | $25.43 | 75,200 | — | — |
| 2003-12-30 | $26.28 | $26.28 | 93,600 | — | — |
| 2003-12-29 | $25.95 | $25.95 | 63,400 | — | — |
| 2003-12-26 | $25.29 | $25.29 | 18,800 | — | — |
| 2003-12-24 | $25.28 | $25.27 | 29,000 | — | — |
| 2003-12-23 | $25.83 | $25.83 | 120,600 | — | — |
| 2003-12-22 | $25.29 | $25.29 | 66,400 | — | — |
| 2003-12-19 | $25.88 | $25.88 | 61,600 | — | — |
| 2003-12-18 | $25.90 | $25.90 | 84,600 | — | — |
| 2003-12-17 | $25.33 | $25.34 | 56,400 | — | — |
| 2003-12-16 | $25.63 | $25.63 | 148,200 | — | — |
| 2003-12-15 | $24.90 | $24.90 | 74,000 | — | — |
| 2003-12-12 | $25.42 | $25.42 | 115,200 | — | — |
| 2003-12-11 | $25.69 | $25.69 | 102,800 | — | — |
| 2003-12-10 | $24.67 | $24.67 | 84,400 | — | — |
| 2003-12-09 | $24.92 | $24.92 | 89,600 | — | — |
| 2003-12-08 | $25.15 | $25.15 | 117,400 | — | — |
| 2003-12-05 | $24.58 | $24.57 | 63,000 | — | — |
| 2003-12-04 | $25.17 | $25.17 | 72,600 | — | — |
| 2003-12-03 | $24.30 | $24.30 | 67,200 | — | — |
| 2003-12-02 | $25.12 | $25.11 | 75,600 | — | — |
| 2003-12-01 | $25.37 | $25.36 | 92,400 | — | — |
| 2003-11-28 | $24.60 | $24.60 | 28,200 | — | — |
| 2003-11-26 | $24.58 | $24.57 | 69,400 | — | — |
| 2003-11-25 | $25.23 | $25.23 | 117,000 | — | — |
| 2003-11-24 | $24.28 | $24.28 | 102,600 | — | — |
| 2003-11-21 | $23.91 | $23.91 | 96,600 | — | — |
| 2003-11-20 | $23.67 | $23.67 | 65,400 | — | — |
| 2003-11-19 | $23.30 | $23.30 | 39,000 | — | — |
| 2003-11-18 | $23.08 | $23.08 | 48,800 | — | — |
| 2003-11-17 | $23.45 | $23.45 | 93,200 | — | — |
| 2003-11-14 | $23.88 | $23.87 | 96,400 | — | — |
| 2003-11-13 | $23.95 | $23.95 | 82,400 | — | — |
| 2003-11-12 | $23.40 | $23.40 | 81,800 | — | — |
| 2003-11-11 | $23.08 | $23.08 | 34,200 | — | — |
| 2003-11-10 | $23.37 | $23.36 | 72,000 | — | — |
| 2003-11-07 | $23.92 | $23.92 | 72,200 | — | — |
| 2003-11-06 | $23.78 | $23.77 | 74,200 | — | — |
| 2003-11-05 | $23.60 | $23.60 | 54,600 | — | — |
| 2003-11-04 | $23.42 | $23.42 | 164,000 | — | — |
| 2003-11-03 | $22.85 | $22.85 | 104,200 | — | — |
| 2003-10-31 | $22.38 | $22.38 | 75,000 | — | — |
| 2003-10-30 | $22.35 | $22.35 | 223,800 | — | — |
| 2003-10-29 | $21.95 | $21.95 | 92,800 | — | — |
| 2003-10-28 | $22.00 | $22.00 | 118,400 | — | — |
| 2003-10-27 | $22.01 | $22.02 | 81,800 | — | — |
| 2003-10-24 | $21.60 | $21.60 | 93,000 | — | — |
| 2003-10-23 | $21.98 | $21.98 | 180,000 | — | — |
| 2003-10-22 | $21.29 | $21.29 | 152,200 | — | — |
| 2003-10-21 | $21.95 | $21.95 | 74,200 | — | — |
| 2003-10-20 | $21.50 | $21.50 | 62,200 | — | — |
| 2003-10-17 | $21.56 | $21.56 | 36,000 | — | — |
| 2003-10-16 | $22.00 | $22.00 | 64,200 | — | — |
| 2003-10-15 | $22.00 | $22.00 | 47,200 | — | — |
| 2003-10-14 | $22.02 | $22.02 | 140,600 | — | — |
| 2003-10-13 | $21.84 | $21.84 | 71,600 | — | — |
| 2003-10-10 | $21.45 | $21.45 | 77,600 | — | — |
| 2003-10-09 | $21.98 | $21.98 | 97,800 | — | — |
| 2003-10-08 | $21.46 | $21.46 | 80,000 | — | — |
| 2003-10-07 | $21.25 | $21.25 | 99,200 | — | — |
| 2003-10-06 | $21.60 | $21.60 | 57,800 | — | — |
| 2003-10-03 | $21.59 | $21.59 | 131,000 | — | — |
| 2003-10-02 | $21.35 | $21.35 | 134,200 | — | — |
| 2003-10-01 | $21.32 | $21.32 | 123,000 | — | — |
| 2003-09-30 | $20.45 | $20.44 | 185,400 | — | — |
| 2003-09-29 | $20.57 | $20.56 | 105,200 | — | — |
| 2003-09-26 | $20.16 | $20.16 | 104,800 | — | — |
| 2003-09-25 | $20.50 | $20.50 | 172,200 | — | — |
| 2003-09-24 | $21.12 | $21.12 | 127,200 | — | — |
| 2003-09-23 | $21.50 | $21.50 | 70,000 | — | — |
| 2003-09-22 | $21.50 | $21.50 | 52,000 | — | — |
| 2003-09-19 | $21.70 | $21.70 | 108,000 | — | — |
| 2003-09-18 | $21.63 | $21.63 | 176,200 | — | — |
| 2003-09-17 | $22.13 | $22.12 | 77,400 | — | — |
| 2003-09-16 | $22.39 | $22.38 | 98,600 | — | — |
| 2003-09-15 | $21.53 | $21.53 | 67,200 | — | — |
| 2003-09-12 | $21.63 | $21.63 | 170,800 | — | — |
| 2003-09-11 | $21.50 | $21.50 | 203,200 | — | — |
| 2003-09-10 | $21.68 | $21.68 | 109,400 | — | — |
| 2003-09-09 | $22.63 | $22.62 | 193,600 | — | — |
| 2003-09-08 | $23.01 | $23.02 | 118,200 | — | — |
| 2003-09-05 | $22.07 | $22.07 | 127,600 | — | — |
| 2003-09-04 | $22.83 | $22.82 | 113,000 | — | — |
| 2003-09-03 | $22.92 | $22.93 | 268,800 | — | — |
| 2003-09-02 | $23.03 | $23.02 | 231,600 | — | — |
| 2003-08-29 | $23.80 | $23.80 | 81,400 | — | — |
| 2003-08-28 | $23.25 | $23.26 | 120,000 | — | — |
| 2003-08-27 | $23.20 | $23.20 | 84,200 | — | — |
| 2003-08-26 | $23.42 | $23.42 | 101,400 | — | — |
| 2003-08-25 | $23.78 | $23.77 | 59,400 | — | — |
| 2003-08-22 | $23.81 | $23.80 | 104,200 | — | — |
| 2003-08-21 | $23.86 | $23.86 | 96,000 | — | — |
| 2003-08-20 | $23.78 | $23.77 | 240,800 | — | — |
| 2003-08-19 | $24.44 | $24.44 | 175,400 | — | — |
| 2003-08-18 | $23.30 | $23.30 | 72,600 | — | — |
| 2003-08-15 | $22.88 | $22.88 | 41,600 | — | — |
| 2003-08-14 | $22.98 | $22.97 | 76,400 | — | — |
| 2003-08-13 | $22.45 | $22.44 | 121,600 | — | — |
| 2003-08-12 | $22.23 | $22.22 | 71,200 | — | — |
| 2003-08-11 | $22.23 | $22.22 | 85,400 | — | — |
| 2003-08-08 | $21.95 | $21.95 | 69,600 | — | — |
| 2003-08-07 | $21.61 | $21.60 | 97,600 | — | — |
| 2003-08-06 | $21.68 | $21.69 | 74,800 | — | — |
| 2003-08-05 | $21.92 | $21.92 | 115,200 | — | — |
| 2003-08-04 | $22.13 | $22.12 | 116,200 | — | — |
| 2003-08-01 | $22.34 | $22.34 | 97,400 | — | — |
| 2003-07-31 | $22.33 | $22.33 | 105,600 | — | — |
| 2003-07-30 | $22.25 | $22.25 | 134,600 | — | — |
| 2003-07-29 | $21.50 | $21.50 | 100,400 | — | — |
| 2003-07-28 | $21.50 | $21.50 | 141,000 | — | — |
| 2003-07-25 | $21.22 | $21.22 | 91,400 | — | — |
| 2003-07-24 | $20.51 | $20.51 | 99,400 | — | — |
| 2003-07-23 | $21.09 | $21.10 | 100,400 | — | — |
| 2003-07-22 | $20.23 | $20.23 | 272,800 | — | — |
| 2003-07-21 | $20.47 | $20.47 | 146,200 | — | — |
| 2003-07-18 | $19.48 | $19.48 | 65,200 | — | — |
| 2003-07-17 | $19.08 | $19.08 | 73,200 | — | — |
| 2003-07-16 | $19.23 | $19.23 | 75,400 | — | — |
| 2003-07-15 | $18.80 | $18.80 | 55,400 | — | — |
| 2003-07-14 | $19.19 | $19.19 | 87,000 | — | — |
| 2003-07-11 | $19.01 | $19.01 | 24,400 | — | — |
| 2003-07-10 | $18.83 | $18.83 | 44,600 | — | — |
| 2003-07-09 | $19.28 | $19.28 | 130,600 | — | — |
| 2003-07-08 | $19.45 | $19.45 | 71,800 | — | — |
| 2003-07-07 | $18.99 | $18.99 | 80,000 | — | — |
| 2003-07-03 | $18.77 | $18.77 | 27,200 | — | — |
| 2003-07-02 | $18.90 | $18.90 | 166,400 | — | — |
| 2003-07-01 | $18.36 | $18.36 | 193,800 | — | — |
| 2003-06-30 | $18.30 | $18.30 | 184,000 | — | — |
| 2003-06-27 | $18.50 | $18.50 | 122,800 | — | — |
| 2003-06-26 | $18.45 | $18.45 | 53,600 | — | — |
| 2003-06-25 | $18.40 | $18.40 | 44,600 | — | — |
| 2003-06-24 | $18.40 | $18.40 | 41,400 | — | — |
| 2003-06-23 | $18.40 | $18.40 | 81,400 | — | — |
| 2003-06-20 | $18.78 | $18.77 | 64,200 | — | — |
| 2003-06-19 | $18.68 | $18.68 | 231,600 | — | — |
| 2003-06-18 | $18.87 | $18.87 | 95,800 | — | — |
| 2003-06-17 | $18.51 | $18.51 | 168,200 | — | — |
| 2003-06-16 | $19.08 | $19.07 | 128,600 | — | — |
| 2003-06-13 | $18.88 | $18.87 | 58,800 | — | — |
| 2003-06-12 | $19.08 | $19.07 | 134,600 | — | — |
| 2003-06-11 | $18.98 | $18.97 | 56,200 | — | — |
| 2003-06-10 | $18.67 | $18.68 | 49,600 | — | — |
| 2003-06-09 | $18.39 | $18.39 | 56,400 | — | — |
| 2003-06-06 | $18.51 | $18.51 | 113,200 | — | — |
| 2003-06-05 | $18.75 | $18.75 | 96,800 | — | — |
| 2003-06-04 | $18.65 | $18.65 | 229,000 | — | — |
| 2003-06-03 | $17.95 | $17.95 | 208,400 | — | — |
| 2003-06-02 | $18.16 | $18.15 | 155,400 | — | — |
| 2003-05-30 | $17.80 | $17.80 | 86,800 | — | — |
| 2003-05-29 | $17.65 | $17.65 | 112,600 | — | — |
| 2003-05-28 | $17.42 | $17.42 | 45,400 | — | — |
| 2003-05-27 | $17.38 | $17.38 | 51,600 | — | — |
| 2003-05-23 | $17.00 | $17.00 | 63,600 | — | — |
| 2003-05-22 | $17.00 | $17.00 | 38,200 | — | — |
| 2003-05-21 | $17.00 | $17.00 | 53,800 | — | — |
| 2003-05-20 | $17.01 | $17.01 | 70,000 | — | — |
| 2003-05-19 | $17.05 | $17.05 | 63,400 | — | — |
| 2003-05-16 | $17.25 | $17.25 | 202,000 | — | — |
| 2003-05-15 | $17.55 | $17.55 | 142,800 | — | — |
| 2003-05-14 | $17.40 | $17.40 | 128,400 | — | — |
| 2003-05-13 | $17.65 | $17.65 | 62,600 | — | — |
| 2003-05-12 | $18.13 | $18.12 | 69,800 | — | — |
| 2003-05-09 | $17.83 | $17.83 | 47,600 | — | — |
| 2003-05-08 | $17.53 | $17.53 | 59,400 | — | — |
| 2003-05-07 | $17.51 | $17.51 | 79,600 | — | — |
| 2003-05-06 | $17.45 | $17.45 | 133,000 | — | — |
| 2003-05-05 | $17.50 | $17.50 | 104,400 | — | — |
| 2003-05-02 | $17.65 | $17.65 | 53,200 | — | — |
| 2003-05-01 | $17.48 | $17.48 | 71,800 | — | — |
| 2003-04-30 | $17.56 | $17.56 | 105,000 | — | — |
| 2003-04-29 | $17.47 | $17.47 | 157,400 | — | — |
| 2003-04-28 | $17.55 | $17.55 | 134,800 | — | — |
| 2003-04-25 | $17.56 | $17.56 | 171,200 | — | — |
| 2003-04-24 | $17.59 | $17.60 | 72,000 | — | — |
| 2003-04-23 | $17.58 | $17.57 | 174,400 | — | — |
| 2003-04-22 | $17.92 | $17.93 | 72,000 | — | — |
| 2003-04-21 | $17.51 | $17.51 | 100,000 | — | — |
| 2003-04-17 | $17.55 | $17.55 | 129,800 | — | — |
| 2003-04-16 | $17.65 | $17.65 | 162,800 | — | — |
| 2003-04-15 | $17.92 | $17.93 | 71,400 | — | — |
| 2003-04-14 | $17.84 | $17.84 | 190,800 | — | — |
| 2003-04-11 | $17.45 | $17.45 | 159,600 | — | — |
| 2003-04-10 | $17.05 | $17.05 | 64,400 | — | — |
| 2003-04-09 | $17.08 | $17.08 | 92,800 | — | — |
| 2003-04-08 | $16.90 | $16.90 | 73,000 | — | — |
| 2003-04-07 | $16.84 | $16.84 | 107,200 | — | — |
| 2003-04-04 | $16.54 | $16.54 | 215,800 | — | — |
| 2003-04-03 | $16.56 | $16.56 | 141,600 | — | — |
| 2003-04-02 | $17.03 | $17.02 | 189,400 | — | — |
| 2003-04-01 | $16.84 | $16.84 | 173,600 | — | — |
| 2003-03-31 | $16.90 | $16.90 | 182,200 | — | — |
| 2003-03-28 | $16.05 | $16.05 | 64,200 | — | — |
| 2003-03-27 | $16.09 | $16.09 | 60,000 | — | — |
| 2003-03-26 | $16.31 | $16.31 | 70,200 | — | — |
| 2003-03-25 | $16.68 | $16.68 | 77,600 | — | — |
| 2003-03-24 | $16.35 | $16.35 | 44,200 | — | — |
| 2003-03-21 | $16.53 | $16.52 | 91,800 | — | — |
| 2003-03-20 | $16.38 | $16.37 | 65,200 | — | — |
| 2003-03-19 | $16.38 | $16.37 | 156,400 | — | — |
| 2003-03-18 | $16.75 | $16.76 | 70,600 | — | — |
| 2003-03-17 | $16.58 | $16.58 | 97,400 | — | — |
| 2003-03-14 | $16.22 | $16.21 | 94,400 | — | — |
| 2003-03-13 | $16.11 | $16.10 | 63,000 | — | — |
| 2003-03-12 | $15.54 | $15.54 | 85,400 | — | — |
| 2003-03-11 | $15.43 | $15.42 | 84,400 | — | — |
| 2003-03-10 | $15.43 | $15.42 | 536,000 | — | — |
| 2003-03-07 | $15.63 | $15.63 | 122,400 | — | — |
| 2003-03-06 | $15.84 | $15.84 | 95,600 | — | — |
| 2003-03-05 | $16.17 | $16.17 | 121,400 | — | — |
| 2003-03-04 | $16.51 | $16.51 | 73,000 | — | — |
| 2003-03-03 | $16.55 | $16.55 | 117,800 | — | — |
| 2003-02-28 | $16.90 | $16.90 | 89,400 | — | — |
| 2003-02-27 | $16.92 | $16.92 | 103,000 | — | — |
| 2003-02-26 | $16.73 | $16.72 | 96,400 | — | — |
| 2003-02-25 | $16.95 | $16.95 | 119,800 | — | — |
| 2003-02-24 | $16.20 | $16.20 | 59,800 | — | — |
| 2003-02-21 | $16.53 | $16.53 | 53,400 | — | — |
| 2003-02-20 | $16.39 | $16.39 | 65,200 | — | — |
| 2003-02-19 | $16.35 | $16.35 | 92,800 | — | — |
| 2003-02-18 | $16.80 | $16.80 | 93,200 | — | — |
| 2003-02-14 | $16.98 | $16.98 | 108,800 | — | — |
| 2003-02-13 | $16.73 | $16.72 | 72,400 | — | — |
| 2003-02-12 | $16.63 | $16.62 | 69,600 | — | — |
| 2003-02-11 | $16.59 | $16.59 | 99,400 | — | — |
| 2003-02-10 | $16.96 | $16.96 | 274,400 | — | — |
| 2003-02-07 | $17.10 | $17.10 | 68,400 | — | — |
| 2003-02-06 | $17.43 | $17.44 | 76,200 | — | — |
| 2003-02-05 | $17.45 | $17.45 | 135,400 | — | — |
| 2003-02-04 | $17.48 | $17.48 | 116,000 | — | — |
| 2003-02-03 | $17.63 | $17.63 | 181,800 | — | — |
| 2003-01-31 | $17.28 | $17.27 | 98,200 | — | — |
| 2003-01-30 | $16.79 | $16.78 | 124,400 | — | — |
| 2003-01-29 | $16.98 | $16.98 | 102,000 | — | — |
| 2003-01-28 | $16.45 | $16.45 | 85,800 | — | — |
| 2003-01-27 | $16.69 | $16.69 | 135,400 | — | — |
| 2003-01-24 | $16.61 | $16.61 | 152,200 | — | — |
| 2003-01-23 | $16.13 | $16.12 | 78,800 | — | — |
| 2003-01-22 | $16.05 | $16.05 | 60,000 | — | — |
| 2003-01-21 | $16.08 | $16.07 | 100,800 | — | — |
| 2003-01-17 | $16.13 | $16.13 | 183,200 | — | — |
| 2003-01-16 | $16.53 | $16.52 | 53,400 | — | — |
| 2003-01-15 | $16.30 | $16.30 | 68,000 | — | — |
| 2003-01-14 | $16.20 | $16.20 | 559,400 | — | — |
| 2003-01-13 | $16.00 | $16.00 | 68,800 | — | — |
| 2003-01-10 | $15.99 | $15.99 | 172,000 | — | — |
| 2003-01-09 | $15.80 | $15.80 | 135,800 | — | — |
| 2003-01-08 | $15.70 | $15.70 | 134,200 | — | — |
| 2003-01-07 | $15.86 | $15.86 | 300,200 | — | — |
| 2003-01-06 | $16.25 | $16.25 | 87,400 | — | — |
| 2003-01-03 | $16.25 | $16.24 | 75,000 | — | — |
| 2003-01-02 | $16.50 | $16.49 | 51,800 | — | — |