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
- 1992-06-01 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 | $22.60 | $22.60 | 309,000 | — | — |
| 2003-12-30 | $23.10 | $23.10 | 720,000 | — | — |
| 2003-12-29 | $22.50 | $22.50 | 474,600 | — | — |
| 2003-12-26 | $22.41 | $22.41 | 122,000 | — | — |
| 2003-12-24 | $22.27 | $22.27 | 137,000 | — | — |
| 2003-12-23 | $22.30 | $22.30 | 481,100 | — | — |
| 2003-12-22 | $22.16 | $22.16 | 498,000 | — | — |
| 2003-12-19 | $21.78 | $21.78 | 741,200 | — | — |
| 2003-12-18 | $22.24 | $22.24 | 414,800 | — | — |
| 2003-12-17 | $22.22 | $22.22 | 496,000 | — | — |
| 2003-12-16 | $22.40 | $22.40 | 698,100 | — | — |
| 2003-12-15 | $22.50 | $22.50 | 594,900 | — | — |
| 2003-12-12 | $22.38 | $22.38 | 313,500 | — | — |
| 2003-12-11 | $22.28 | $22.28 | 630,000 | — | — |
| 2003-12-10 | $22.35 | $22.35 | 674,500 | — | — |
| 2003-12-09 | $22.27 | $22.27 | 536,700 | — | — |
| 2003-12-08 | $22.34 | $22.34 | 295,900 | — | — |
| 2003-12-05 | $22.04 | $22.04 | 333,300 | — | — |
| 2003-12-04 | $22.39 | $22.39 | 364,300 | — | — |
| 2003-12-03 | $22.46 | $22.46 | 601,500 | — | — |
| 2003-12-02 | $22.86 | $22.86 | 809,800 | — | — |
| 2003-12-01 | $23.40 | $23.40 | 329,100 | — | — |
| 2003-11-28 | $23.13 | $23.13 | 140,900 | — | — |
| 2003-11-26 | $22.98 | $22.98 | 456,300 | — | — |
| 2003-11-25 | $23.06 | $23.06 | 729,500 | — | — |
| 2003-11-24 | $22.70 | $22.70 | 800,900 | — | — |
| 2003-11-21 | $21.77 | $21.77 | 221,600 | — | — |
| 2003-11-20 | $21.65 | $21.65 | 375,000 | — | — |
| 2003-11-19 | $21.81 | $21.81 | 579,800 | — | — |
| 2003-11-18 | $21.90 | $21.90 | 1,147,200 | — | — |
| 2003-11-17 | $21.41 | $21.41 | 1,545,800 | — | — |
| 2003-11-14 | $21.11 | $21.11 | 1,301,500 | — | — |
| 2003-11-13 | $20.77 | $20.77 | 819,600 | — | — |
| 2003-11-12 | $21.11 | $21.11 | 324,700 | — | — |
| 2003-11-11 | $20.81 | $20.81 | 537,300 | — | — |
| 2003-11-10 | $20.94 | $20.94 | 679,200 | — | — |
| 2003-11-07 | $21.35 | $21.35 | 627,400 | — | — |
| 2003-11-06 | $21.38 | $21.38 | 605,100 | — | — |
| 2003-11-05 | $21.18 | $21.18 | 998,700 | — | — |
| 2003-11-04 | $21.00 | $21.00 | 855,400 | — | — |
| 2003-11-03 | $20.86 | $20.86 | 516,400 | — | — |
| 2003-10-31 | $20.82 | $20.82 | 493,400 | — | — |
| 2003-10-30 | $20.65 | $20.65 | 873,800 | — | — |
| 2003-10-29 | $20.08 | $20.08 | 1,194,600 | — | — |
| 2003-10-28 | $20.70 | $20.70 | 549,100 | — | — |
| 2003-10-27 | $20.65 | $20.65 | 653,200 | — | — |
| 2003-10-24 | $20.82 | $20.82 | 1,688,500 | — | — |
| 2003-10-23 | $19.99 | $19.99 | 4,011,100 | — | — |
| 2003-10-22 | $21.50 | $21.50 | 429,500 | — | — |
| 2003-10-21 | $21.85 | $21.85 | 700,100 | — | — |
| 2003-10-20 | $22.43 | $22.43 | 556,000 | — | — |
| 2003-10-17 | $22.45 | $22.45 | 292,700 | — | — |
| 2003-10-16 | $22.40 | $22.40 | 539,300 | — | — |
| 2003-10-15 | $22.37 | $22.37 | 502,700 | — | — |
| 2003-10-14 | $22.51 | $22.51 | 316,600 | — | — |
| 2003-10-13 | $22.37 | $22.37 | 317,600 | — | — |
| 2003-10-10 | $22.48 | $22.48 | 382,800 | — | — |
| 2003-10-09 | $22.42 | $22.42 | 608,600 | — | — |
| 2003-10-08 | $22.50 | $22.50 | 589,300 | — | — |
| 2003-10-07 | $22.65 | $22.65 | 709,500 | — | — |
| 2003-10-06 | $22.57 | $22.57 | 362,600 | — | — |
| 2003-10-03 | $23.00 | $23.00 | 314,700 | — | — |
| 2003-10-02 | $23.20 | $23.20 | 645,600 | — | — |
| 2003-10-01 | $23.00 | $23.00 | 301,800 | — | — |
| 2003-09-30 | $23.02 | $23.02 | 532,600 | — | — |
| 2003-09-29 | $22.79 | $22.79 | 370,300 | — | — |
| 2003-09-26 | $23.08 | $23.08 | 176,400 | — | — |
| 2003-09-25 | $23.18 | $23.18 | 475,900 | — | — |
| 2003-09-24 | $23.93 | $23.93 | 427,200 | — | — |
| 2003-09-23 | $24.04 | $24.04 | 517,900 | — | — |
| 2003-09-22 | $23.98 | $23.98 | 274,100 | — | — |
| 2003-09-19 | $23.98 | $23.98 | 277,800 | — | — |
| 2003-09-18 | $23.73 | $23.73 | 332,800 | — | — |
| 2003-09-17 | $23.85 | $23.85 | 384,700 | — | — |
| 2003-09-16 | $23.88 | $23.88 | 504,200 | — | — |
| 2003-09-15 | $24.23 | $24.23 | 620,300 | — | — |
| 2003-09-12 | $23.95 | $23.95 | 186,800 | — | — |
| 2003-09-11 | $23.82 | $23.82 | 416,200 | — | — |
| 2003-09-10 | $24.00 | $24.00 | 504,200 | — | — |
| 2003-09-09 | $24.02 | $24.02 | 519,000 | — | — |
| 2003-09-08 | $23.80 | $23.80 | 517,300 | — | — |
| 2003-09-05 | $23.57 | $23.57 | 452,300 | — | — |
| 2003-09-04 | $23.78 | $23.78 | 383,500 | — | — |
| 2003-09-03 | $23.35 | $23.35 | 529,300 | — | — |
| 2003-09-02 | $23.90 | $23.90 | 771,500 | — | — |
| 2003-08-29 | $23.42 | $23.42 | 335,400 | — | — |
| 2003-08-28 | $23.30 | $23.30 | 558,700 | — | — |
| 2003-08-27 | $22.82 | $22.82 | 550,100 | — | — |
| 2003-08-26 | $22.70 | $22.70 | 419,100 | — | — |
| 2003-08-25 | $22.53 | $22.53 | 237,600 | — | — |
| 2003-08-22 | $22.58 | $22.58 | 357,600 | — | — |
| 2003-08-21 | $22.87 | $22.87 | 662,600 | — | — |
| 2003-08-20 | $22.80 | $22.80 | 414,600 | — | — |
| 2003-08-19 | $22.81 | $22.81 | 383,800 | — | — |
| 2003-08-18 | $22.64 | $22.64 | 625,000 | — | — |
| 2003-08-15 | $22.40 | $22.40 | 84,300 | — | — |
| 2003-08-14 | $22.30 | $22.30 | 472,500 | — | — |
| 2003-08-13 | $22.43 | $22.43 | 527,600 | — | — |
| 2003-08-12 | $22.03 | $22.03 | 341,100 | — | — |
| 2003-08-11 | $21.99 | $21.99 | 298,200 | — | — |
| 2003-08-08 | $22.01 | $22.01 | 369,100 | — | — |
| 2003-08-07 | $22.18 | $22.18 | 298,800 | — | — |
| 2003-08-06 | $21.90 | $21.90 | 726,800 | — | — |
| 2003-08-05 | $22.07 | $22.07 | 495,100 | — | — |
| 2003-08-04 | $22.25 | $22.25 | 437,100 | — | — |
| 2003-08-01 | $22.66 | $22.66 | 356,100 | — | — |
| 2003-07-31 | $22.98 | $22.98 | 301,100 | — | — |
| 2003-07-30 | $23.10 | $23.10 | 644,100 | — | — |
| 2003-07-29 | $23.55 | $23.55 | 294,300 | — | — |
| 2003-07-28 | $23.20 | $23.20 | 232,100 | — | — |
| 2003-07-25 | $23.13 | $23.13 | 617,300 | — | — |
| 2003-07-24 | $23.20 | $23.20 | 648,000 | — | — |
| 2003-07-23 | $22.83 | $22.83 | 463,500 | — | — |
| 2003-07-22 | $22.90 | $22.90 | 531,200 | — | — |
| 2003-07-21 | $23.05 | $23.05 | 244,300 | — | — |
| 2003-07-18 | $23.26 | $23.26 | 308,800 | — | — |
| 2003-07-17 | $22.75 | $22.75 | 490,700 | — | — |
| 2003-07-16 | $23.27 | $23.27 | 320,700 | — | — |
| 2003-07-15 | $23.68 | $23.68 | 485,400 | — | — |
| 2003-07-14 | $23.58 | $23.58 | 417,900 | — | — |
| 2003-07-11 | $22.86 | $22.86 | 523,000 | — | — |
| 2003-07-10 | $23.00 | $23.00 | 417,100 | — | — |
| 2003-07-09 | $23.02 | $23.02 | 397,400 | — | — |
| 2003-07-08 | $23.08 | $23.08 | 598,900 | — | — |
| 2003-07-07 | $23.08 | $23.08 | 313,000 | — | — |
| 2003-07-03 | $22.99 | $22.99 | 172,400 | — | — |
| 2003-07-02 | $23.13 | $23.13 | 439,800 | — | — |
| 2003-07-01 | $22.82 | $22.82 | 761,000 | — | — |
| 2003-06-30 | $23.09 | $23.09 | 518,100 | — | — |
| 2003-06-27 | $23.45 | $23.45 | 282,000 | — | — |
| 2003-06-26 | $23.58 | $23.58 | 637,700 | — | — |
| 2003-06-25 | $23.64 | $23.64 | 338,900 | — | — |
| 2003-06-24 | $23.32 | $23.32 | 232,700 | — | — |
| 2003-06-23 | $23.12 | $23.12 | 651,500 | — | — |
| 2003-06-20 | $23.96 | $23.96 | 556,200 | — | — |
| 2003-06-19 | $24.42 | $24.42 | 719,700 | — | — |
| 2003-06-18 | $24.53 | $24.53 | 703,000 | — | — |
| 2003-06-17 | $24.80 | $24.80 | 781,100 | — | — |
| 2003-06-16 | $24.04 | $24.04 | 599,300 | — | — |
| 2003-06-13 | $23.65 | $23.65 | 409,600 | — | — |
| 2003-06-12 | $23.30 | $23.30 | 404,600 | — | — |
| 2003-06-11 | $22.86 | $22.86 | 535,300 | — | — |
| 2003-06-10 | $22.81 | $22.81 | 481,000 | — | — |
| 2003-06-09 | $22.88 | $22.88 | 340,000 | — | — |
| 2003-06-06 | $23.37 | $23.37 | 431,800 | — | — |
| 2003-06-05 | $23.51 | $23.51 | 364,000 | — | — |
| 2003-06-04 | $23.61 | $23.61 | 498,200 | — | — |
| 2003-06-03 | $23.42 | $23.42 | 846,100 | — | — |
| 2003-06-02 | $23.33 | $23.33 | 686,900 | — | — |
| 2003-05-30 | $22.55 | $22.55 | 559,600 | — | — |
| 2003-05-29 | $22.52 | $22.52 | 439,100 | — | — |
| 2003-05-28 | $22.39 | $22.39 | 483,800 | — | — |
| 2003-05-27 | $22.20 | $22.20 | 516,500 | — | — |
| 2003-05-23 | $22.52 | $22.52 | 304,500 | — | — |
| 2003-05-22 | $22.50 | $22.50 | 559,100 | — | — |
| 2003-05-21 | $22.16 | $22.16 | 400,100 | — | — |
| 2003-05-20 | $22.08 | $22.08 | 633,400 | — | — |
| 2003-05-19 | $22.16 | $22.16 | 278,400 | — | — |
| 2003-05-16 | $22.56 | $22.56 | 158,200 | — | — |
| 2003-05-15 | $22.64 | $22.64 | 645,900 | — | — |
| 2003-05-14 | $22.26 | $22.26 | 1,116,700 | — | — |
| 2003-05-13 | $23.04 | $23.04 | 460,000 | — | — |
| 2003-05-12 | $23.39 | $23.39 | 370,200 | — | — |
| 2003-05-09 | $23.16 | $23.16 | 399,000 | — | — |
| 2003-05-08 | $22.90 | $22.90 | 542,700 | — | — |
| 2003-05-07 | $23.09 | $23.09 | 281,500 | — | — |
| 2003-05-06 | $23.59 | $23.59 | 666,700 | — | — |
| 2003-05-05 | $23.65 | $23.65 | 1,056,100 | — | — |
| 2003-05-02 | $22.60 | $22.60 | 611,000 | — | — |
| 2003-05-01 | $22.30 | $22.30 | 694,100 | — | — |
| 2003-04-30 | $22.70 | $22.70 | 1,063,200 | — | — |
| 2003-04-29 | $22.28 | $22.28 | 747,700 | — | — |
| 2003-04-28 | $22.20 | $22.20 | 665,100 | — | — |
| 2003-04-25 | $22.10 | $22.10 | 842,300 | — | — |
| 2003-04-24 | $20.93 | $20.93 | 2,567,300 | — | — |
| 2003-04-23 | $22.58 | $22.58 | 732,600 | — | — |
| 2003-04-22 | $21.27 | $21.27 | 1,224,000 | — | — |
| 2003-04-21 | $21.76 | $21.76 | 745,500 | — | — |
| 2003-04-17 | $22.21 | $22.21 | 729,000 | — | — |
| 2003-04-16 | $21.76 | $21.76 | 1,466,600 | — | — |
| 2003-04-15 | $23.15 | $23.15 | 4,245,000 | — | — |
| 2003-04-14 | $24.00 | $24.00 | 263,200 | — | — |
| 2003-04-11 | $23.98 | $23.98 | 273,400 | — | — |
| 2003-04-10 | $24.22 | $24.22 | 394,500 | — | — |
| 2003-04-09 | $24.22 | $24.22 | 417,300 | — | — |
| 2003-04-08 | $24.48 | $24.48 | 933,700 | — | — |
| 2003-04-07 | $24.03 | $24.03 | 845,800 | — | — |
| 2003-04-04 | $23.90 | $23.90 | 2,205,200 | — | — |
| 2003-04-03 | $26.35 | $26.35 | 885,700 | — | — |
| 2003-04-02 | $27.21 | $27.21 | 414,900 | — | — |
| 2003-04-01 | $27.13 | $27.13 | 523,000 | — | — |
| 2003-03-31 | $26.16 | $26.16 | 462,500 | — | — |
| 2003-03-28 | $26.05 | $26.05 | 587,700 | — | — |
| 2003-03-27 | $26.69 | $26.69 | 278,100 | — | — |
| 2003-03-26 | $26.55 | $26.55 | 396,500 | — | — |
| 2003-03-25 | $26.73 | $26.73 | 329,500 | — | — |
| 2003-03-24 | $25.68 | $25.68 | 259,700 | — | — |
| 2003-03-21 | $26.44 | $26.44 | 531,100 | — | — |
| 2003-03-20 | $25.97 | $25.97 | 317,500 | — | — |
| 2003-03-19 | $25.34 | $25.34 | 350,400 | — | — |
| 2003-03-18 | $25.66 | $25.66 | 394,600 | — | — |
| 2003-03-17 | $25.74 | $25.74 | 381,500 | — | — |
| 2003-03-14 | $25.17 | $25.17 | 338,200 | — | — |
| 2003-03-13 | $25.40 | $25.40 | 311,800 | — | — |
| 2003-03-12 | $24.59 | $24.59 | 178,200 | — | — |
| 2003-03-11 | $24.69 | $24.69 | 296,600 | — | — |
| 2003-03-10 | $25.10 | $25.10 | 292,700 | — | — |
| 2003-03-07 | $25.73 | $25.73 | 325,000 | — | — |
| 2003-03-06 | $25.50 | $25.50 | 584,400 | — | — |
| 2003-03-05 | $25.86 | $25.86 | 333,600 | — | — |
| 2003-03-04 | $25.32 | $25.32 | 331,400 | — | — |
| 2003-03-03 | $25.44 | $25.44 | 491,000 | — | — |
| 2003-02-28 | $25.25 | $25.25 | 462,800 | — | — |
| 2003-02-27 | $24.95 | $24.95 | 290,100 | — | — |
| 2003-02-26 | $24.75 | $24.75 | 327,400 | — | — |
| 2003-02-25 | $24.65 | $24.65 | 328,700 | — | — |
| 2003-02-24 | $24.00 | $24.00 | 499,700 | — | — |
| 2003-02-21 | $24.00 | $24.00 | 719,600 | — | — |
| 2003-02-20 | $23.95 | $23.95 | 500,800 | — | — |
| 2003-02-19 | $24.00 | $24.00 | 393,600 | — | — |
| 2003-02-18 | $24.00 | $24.00 | 417,600 | — | — |
| 2003-02-14 | $23.77 | $23.77 | 352,200 | — | — |
| 2003-02-13 | $23.70 | $23.70 | 560,000 | — | — |
| 2003-02-12 | $24.10 | $24.10 | 540,700 | — | — |
| 2003-02-11 | $24.16 | $24.16 | 631,000 | — | — |
| 2003-02-10 | $23.83 | $23.83 | 346,200 | — | — |
| 2003-02-07 | $23.83 | $23.83 | 415,800 | — | — |
| 2003-02-06 | $23.86 | $23.86 | 633,400 | — | — |
| 2003-02-05 | $23.63 | $23.63 | 522,800 | — | — |
| 2003-02-04 | $23.55 | $23.55 | 308,800 | — | — |
| 2003-02-03 | $23.77 | $23.77 | 575,600 | — | — |
| 2003-01-31 | $23.45 | $23.45 | 590,400 | — | — |
| 2003-01-30 | $23.10 | $23.10 | 435,500 | — | — |
| 2003-01-29 | $22.95 | $22.95 | 544,600 | — | — |
| 2003-01-28 | $23.20 | $23.20 | 1,070,500 | — | — |
| 2003-01-27 | $23.05 | $23.05 | 941,100 | — | — |
| 2003-01-24 | $22.88 | $22.88 | 432,500 | — | — |
| 2003-01-23 | $23.85 | $23.85 | 1,015,300 | — | — |
| 2003-01-22 | $23.19 | $23.19 | 766,500 | — | — |
| 2003-01-21 | $23.70 | $23.70 | 336,100 | — | — |
| 2003-01-17 | $23.10 | $23.10 | 261,200 | — | — |
| 2003-01-16 | $23.18 | $23.18 | 235,800 | — | — |
| 2003-01-15 | $23.06 | $23.06 | 576,400 | — | — |
| 2003-01-14 | $23.24 | $23.24 | 1,293,100 | — | — |
| 2003-01-13 | $24.66 | $24.66 | 298,700 | — | — |
| 2003-01-10 | $25.17 | $25.17 | 148,100 | — | — |
| 2003-01-09 | $25.05 | $25.05 | 294,900 | — | — |
| 2003-01-08 | $24.97 | $24.97 | 538,500 | — | — |
| 2003-01-07 | $24.25 | $24.25 | 223,500 | — | — |
| 2003-01-06 | $24.64 | $24.64 | 361,200 | — | — |
| 2003-01-03 | $24.86 | $24.86 | 244,900 | — | — |
| 2003-01-02 | $24.55 | $24.55 | 247,300 | — | — |