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
- 1981-12-15 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 | $29.49 | $34.54 | 334,902 | — | — |
| 2003-12-30 | $29.40 | $34.43 | 646,685 | — | — |
| 2003-12-29 | $29.37 | $34.40 | 723,253 | — | — |
| 2003-12-26 | $28.67 | $33.57 | 189,827 | — | — |
| 2003-12-24 | $28.90 | $33.85 | 173,284 | — | — |
| 2003-12-23 | $29.02 | $33.98 | 665,774 | — | — |
| 2003-12-22 | $28.98 | $33.94 | 454,313 | — | — |
| 2003-12-19 | $28.90 | $33.85 | 642,019 | — | — |
| 2003-12-18 | $29.01 | $33.98 | 460,252 | — | — |
| 2003-12-17 | $28.74 | $33.65 | 353,991 | — | — |
| 2003-12-16 | $28.78 | $33.71 | 477,220 | — | — |
| 2003-12-15 | $28.60 | $33.49 | 452,404 | — | — |
| 2003-12-12 | $28.90 | $33.85 | 410,409 | — | — |
| 2003-12-11 | $28.81 | $33.74 | 558,453 | — | — |
| 2003-12-10 | $28.71 | $33.54 | 878,932 | — | — |
| 2003-12-09 | $29.10 | $33.99 | 283,150 | — | — |
| 2003-12-08 | $29.32 | $34.25 | 484,643 | — | — |
| 2003-12-05 | $29.30 | $34.23 | 212,522 | — | — |
| 2003-12-04 | $29.35 | $34.28 | 524,729 | — | — |
| 2003-12-03 | $29.59 | $34.56 | 474,462 | — | — |
| 2003-12-02 | $29.80 | $34.81 | 316,662 | — | — |
| 2003-12-01 | $30.03 | $35.08 | 240,731 | — | — |
| 2003-11-28 | $29.56 | $34.53 | 92,262 | — | — |
| 2003-11-26 | $29.51 | $34.48 | 214,855 | — | — |
| 2003-11-25 | $29.34 | $34.27 | 421,226 | — | — |
| 2003-11-24 | $29.21 | $34.12 | 302,239 | — | — |
| 2003-11-21 | $28.68 | $33.51 | 391,956 | — | — |
| 2003-11-20 | $28.58 | $33.38 | 368,413 | — | — |
| 2003-11-19 | $28.60 | $33.40 | 423,135 | — | — |
| 2003-11-18 | $29.18 | $34.09 | 242,852 | — | — |
| 2003-11-17 | $29.70 | $34.70 | 389,199 | — | — |
| 2003-11-14 | $29.52 | $34.48 | 344,446 | — | — |
| 2003-11-13 | $29.44 | $34.39 | 488,036 | — | — |
| 2003-11-12 | $29.56 | $34.53 | 539,576 | — | — |
| 2003-11-11 | $29.63 | $34.61 | 197,251 | — | — |
| 2003-11-10 | $29.77 | $34.77 | 297,573 | — | — |
| 2003-11-07 | $29.93 | $34.96 | 539,364 | — | — |
| 2003-11-06 | $29.82 | $34.83 | 538,940 | — | — |
| 2003-11-05 | $29.75 | $34.75 | 476,795 | — | — |
| 2003-11-04 | $29.42 | $34.37 | 337,659 | — | — |
| 2003-11-03 | $29.62 | $34.60 | 322,388 | — | — |
| 2003-10-31 | $29.51 | $34.48 | 341,053 | — | — |
| 2003-10-30 | $29.62 | $34.60 | 242,003 | — | — |
| 2003-10-29 | $29.42 | $34.37 | 268,728 | — | — |
| 2003-10-28 | $29.26 | $34.17 | 329,175 | — | — |
| 2003-10-27 | $28.13 | $32.86 | 296,724 | — | — |
| 2003-10-24 | $28.05 | $32.77 | 394,926 | — | — |
| 2003-10-23 | $28.31 | $33.07 | 529,396 | — | — |
| 2003-10-22 | $28.57 | $33.38 | 1,047,126 | — | — |
| 2003-10-21 | $30.14 | $35.20 | 335,326 | — | — |
| 2003-10-20 | $29.18 | $34.08 | 284,423 | — | — |
| 2003-10-17 | $29.13 | $34.03 | 366,080 | — | — |
| 2003-10-16 | $28.86 | $33.71 | 115,381 | — | — |
| 2003-10-15 | $28.92 | $33.78 | 293,331 | — | — |
| 2003-10-14 | $28.81 | $33.65 | 264,486 | — | — |
| 2003-10-13 | $28.89 | $33.74 | 161,830 | — | — |
| 2003-10-10 | $28.76 | $33.60 | 210,189 | — | — |
| 2003-10-09 | $29.06 | $33.94 | 291,634 | — | — |
| 2003-10-08 | $28.72 | $33.55 | 336,175 | — | — |
| 2003-10-07 | $28.62 | $33.43 | 259,395 | — | — |
| 2003-10-06 | $28.29 | $33.05 | 247,730 | — | — |
| 2003-10-03 | $28.11 | $32.84 | 366,080 | — | — |
| 2003-10-02 | $27.57 | $32.21 | 225,460 | — | — |
| 2003-10-01 | $27.09 | $31.65 | 436,073 | — | — |
| 2003-09-30 | $26.66 | $31.14 | 494,187 | — | — |
| 2003-09-29 | $26.70 | $31.18 | 179,222 | — | — |
| 2003-09-26 | $26.72 | $31.21 | 360,354 | — | — |
| 2003-09-25 | $27.09 | $31.64 | 231,398 | — | — |
| 2003-09-24 | $27.36 | $31.95 | 246,669 | — | — |
| 2003-09-23 | $27.82 | $32.49 | 328,539 | — | — |
| 2003-09-22 | $27.81 | $32.48 | 221,218 | — | — |
| 2003-09-19 | $27.44 | $32.06 | 550,393 | — | — |
| 2003-09-18 | $27.68 | $32.33 | 482,310 | — | — |
| 2003-09-17 | $26.99 | $31.53 | 504,792 | — | — |
| 2003-09-16 | $27.12 | $31.68 | 527,487 | — | — |
| 2003-09-15 | $27.56 | $32.19 | 514,337 | — | — |
| 2003-09-12 | $27.42 | $32.03 | 269,364 | — | — |
| 2003-09-11 | $27.25 | $31.75 | 506,701 | — | — |
| 2003-09-10 | $27.20 | $31.69 | 509,670 | — | — |
| 2003-09-09 | $27.44 | $31.97 | 336,811 | — | — |
| 2003-09-08 | $27.32 | $31.83 | 202,765 | — | — |
| 2003-09-05 | $27.03 | $31.50 | 382,200 | — | — |
| 2003-09-04 | $26.99 | $31.44 | 402,561 | — | — |
| 2003-09-03 | $27.07 | $31.53 | 297,785 | — | — |
| 2003-09-02 | $27.29 | $31.79 | 271,061 | — | — |
| 2003-08-29 | $27.07 | $31.54 | 232,459 | — | — |
| 2003-08-28 | $26.61 | $31.00 | 257,062 | — | — |
| 2003-08-27 | $26.56 | $30.95 | 296,512 | — | — |
| 2003-08-26 | $26.45 | $30.81 | 668,956 | — | — |
| 2003-08-25 | $26.55 | $30.93 | 224,611 | — | — |
| 2003-08-22 | $26.75 | $31.17 | 241,155 | — | — |
| 2003-08-21 | $27.02 | $31.47 | 387,714 | — | — |
| 2003-08-20 | $26.78 | $31.20 | 639,262 | — | — |
| 2003-08-19 | $27.79 | $32.38 | 278,272 | — | — |
| 2003-08-18 | $27.46 | $31.99 | 272,545 | — | — |
| 2003-08-15 | $26.92 | $31.36 | 17,604 | — | — |
| 2003-08-14 | $26.95 | $31.39 | 174,768 | — | — |
| 2003-08-13 | $26.57 | $30.96 | 1,229,742 | — | — |
| 2003-08-12 | $26.65 | $31.04 | 404,258 | — | — |
| 2003-08-11 | $26.24 | $30.57 | 336,175 | — | — |
| 2003-08-08 | $25.80 | $30.06 | 276,363 | — | — |
| 2003-08-07 | $25.74 | $29.99 | 199,160 | — | — |
| 2003-08-06 | $25.63 | $29.86 | 306,905 | — | — |
| 2003-08-05 | $25.22 | $29.39 | 218,036 | — | — |
| 2003-08-04 | $25.42 | $29.62 | 175,193 | — | — |
| 2003-08-01 | $25.27 | $29.44 | 324,933 | — | — |
| 2003-07-31 | $25.16 | $29.31 | 549,757 | — | — |
| 2003-07-30 | $25.38 | $29.57 | 334,054 | — | — |
| 2003-07-29 | $25.04 | $29.17 | 219,097 | — | — |
| 2003-07-28 | $24.82 | $28.92 | 174,556 | — | — |
| 2003-07-25 | $24.83 | $28.92 | 365,020 | — | — |
| 2003-07-24 | $24.52 | $28.57 | 301,815 | — | — |
| 2003-07-23 | $24.63 | $28.69 | 423,771 | — | — |
| 2003-07-22 | $24.54 | $28.59 | 423,983 | — | — |
| 2003-07-21 | $24.42 | $28.45 | 366,505 | — | — |
| 2003-07-18 | $24.98 | $29.11 | 409,136 | — | — |
| 2003-07-17 | $25.02 | $29.14 | 443,496 | — | — |
| 2003-07-16 | $25.40 | $29.59 | 190,039 | — | — |
| 2003-07-15 | $25.39 | $29.58 | 296,088 | — | — |
| 2003-07-14 | $25.88 | $30.15 | 250,487 | — | — |
| 2003-07-11 | $25.37 | $29.55 | 128,743 | — | — |
| 2003-07-10 | $24.86 | $28.96 | 215,067 | — | — |
| 2003-07-09 | $25.26 | $29.42 | 169,890 | — | — |
| 2003-07-08 | $25.34 | $29.52 | 302,875 | — | — |
| 2003-07-07 | $25.55 | $29.77 | 327,479 | — | — |
| 2003-07-03 | $24.95 | $29.07 | 288,665 | — | — |
| 2003-07-02 | $25.22 | $29.39 | 400,440 | — | — |
| 2003-07-01 | $24.71 | $28.78 | 452,404 | — | — |
| 2003-06-30 | $23.43 | $27.30 | 508,398 | — | — |
| 2003-06-27 | $24.05 | $28.02 | 249,639 | — | — |
| 2003-06-26 | $23.55 | $27.44 | 191,524 | — | — |
| 2003-06-25 | $23.17 | $27.00 | 245,185 | — | — |
| 2003-06-24 | $23.10 | $26.91 | 196,827 | — | — |
| 2003-06-23 | $23.17 | $27.00 | 361,626 | — | — |
| 2003-06-20 | $23.72 | $27.63 | 349,325 | — | — |
| 2003-06-19 | $23.55 | $27.44 | 244,973 | — | — |
| 2003-06-18 | $23.50 | $27.38 | 484,219 | — | — |
| 2003-06-17 | $23.40 | $27.27 | 326,630 | — | — |
| 2003-06-16 | $23.24 | $27.07 | 219,309 | — | — |
| 2003-06-13 | $22.68 | $26.42 | 155,892 | — | — |
| 2003-06-12 | $23.02 | $26.82 | 235,428 | — | — |
| 2003-06-11 | $23.27 | $27.02 | 180,495 | — | — |
| 2003-06-10 | $22.87 | $26.56 | 198,948 | — | — |
| 2003-06-09 | $22.73 | $26.39 | 206,371 | — | — |
| 2003-06-06 | $23.06 | $26.78 | 301,179 | — | — |
| 2003-06-05 | $23.15 | $26.88 | 193,009 | — | — |
| 2003-06-04 | $23.22 | $26.97 | 196,614 | — | — |
| 2003-06-03 | $22.76 | $26.44 | 153,771 | — | — |
| 2003-06-02 | $22.75 | $26.42 | 218,885 | — | — |
| 2003-05-30 | $22.98 | $26.69 | 192,797 | — | — |
| 2003-05-29 | $22.44 | $26.06 | 286,544 | — | — |
| 2003-05-28 | $22.30 | $25.90 | 245,185 | — | — |
| 2003-05-27 | $22.39 | $26.00 | 388,351 | — | — |
| 2003-05-23 | $22.14 | $25.71 | 251,336 | — | — |
| 2003-05-22 | $21.62 | $25.10 | 346,567 | — | — |
| 2003-05-21 | $21.48 | $24.94 | 354,627 | — | — |
| 2003-05-20 | $21.20 | $24.62 | 373,504 | — | — |
| 2003-05-19 | $20.93 | $24.31 | 405,531 | — | — |
| 2003-05-16 | $21.19 | $24.61 | 499,278 | — | — |
| 2003-05-15 | $21.01 | $24.40 | 205,735 | — | — |
| 2003-05-14 | $21.01 | $24.40 | 174,344 | — | — |
| 2003-05-13 | $21.02 | $24.41 | 243,912 | — | — |
| 2003-05-12 | $21.06 | $24.45 | 372,868 | — | — |
| 2003-05-09 | $20.70 | $24.04 | 392,380 | — | — |
| 2003-05-08 | $20.70 | $24.04 | 598,327 | — | — |
| 2003-05-07 | $20.79 | $24.15 | 458,343 | — | — |
| 2003-05-06 | $20.72 | $24.06 | 491,006 | — | — |
| 2003-05-05 | $20.70 | $24.04 | 513,488 | — | — |
| 2003-05-02 | $20.39 | $23.68 | 302,451 | — | — |
| 2003-05-01 | $20.27 | $23.54 | 273,394 | — | — |
| 2003-04-30 | $20.32 | $23.59 | 336,811 | — | — |
| 2003-04-29 | $20.59 | $23.91 | 341,265 | — | — |
| 2003-04-28 | $20.74 | $24.09 | 295,240 | — | — |
| 2003-04-25 | $20.45 | $23.75 | 279,120 | — | — |
| 2003-04-24 | $20.46 | $23.76 | 240,943 | — | — |
| 2003-04-23 | $20.89 | $24.26 | 516,458 | — | — |
| 2003-04-22 | $20.09 | $23.33 | 444,556 | — | — |
| 2003-04-21 | $20.25 | $23.52 | 216,552 | — | — |
| 2003-04-17 | $20.16 | $23.41 | 281,666 | — | — |
| 2003-04-16 | $19.81 | $23.00 | 269,152 | — | — |
| 2003-04-15 | $20.02 | $23.25 | 652,624 | — | — |
| 2003-04-14 | $20.08 | $23.31 | 917,958 | — | — |
| 2003-04-11 | $20.07 | $23.31 | 310,935 | — | — |
| 2003-04-10 | $20.08 | $23.32 | 407,652 | — | — |
| 2003-04-09 | $20.34 | $23.63 | 359,293 | — | — |
| 2003-04-08 | $20.37 | $23.65 | 385,593 | — | — |
| 2003-04-07 | $20.55 | $23.86 | 476,371 | — | — |
| 2003-04-04 | $19.97 | $23.19 | 337,447 | — | — |
| 2003-04-03 | $20.09 | $23.33 | 475,523 | — | — |
| 2003-04-02 | $20.50 | $23.81 | 534,486 | — | — |
| 2003-04-01 | $20.13 | $23.38 | 882,326 | — | — |
| 2003-03-31 | $19.29 | $22.40 | 431,406 | — | — |
| 2003-03-28 | $19.52 | $22.67 | 472,341 | — | — |
| 2003-03-27 | $19.45 | $22.59 | 321,540 | — | — |
| 2003-03-26 | $19.34 | $22.46 | 533,001 | — | — |
| 2003-03-25 | $18.98 | $22.04 | 386,018 | — | — |
| 2003-03-24 | $18.63 | $21.63 | 351,446 | — | — |
| 2003-03-21 | $19.40 | $22.53 | 464,494 | — | — |
| 2003-03-20 | $18.84 | $21.87 | 464,494 | — | — |
| 2003-03-19 | $18.60 | $21.60 | 487,400 | — | — |
| 2003-03-18 | $18.53 | $21.52 | 429,498 | — | — |
| 2003-03-17 | $18.17 | $21.10 | 506,277 | — | — |
| 2003-03-14 | $17.61 | $20.45 | 514,761 | — | — |
| 2003-03-13 | $17.26 | $20.04 | 451,344 | — | — |
| 2003-03-12 | $16.98 | $19.64 | 408,076 | — | — |
| 2003-03-11 | $16.95 | $19.60 | 485,067 | — | — |
| 2003-03-10 | $16.95 | $19.60 | 377,958 | — | — |
| 2003-03-07 | $17.68 | $20.44 | 586,662 | — | — |
| 2003-03-06 | $17.87 | $20.66 | 405,743 | — | — |
| 2003-03-05 | $18.46 | $21.34 | 342,962 | — | — |
| 2003-03-04 | $18.60 | $21.50 | 302,239 | — | — |
| 2003-03-03 | $18.72 | $21.64 | 367,353 | — | — |
| 2003-02-28 | $18.89 | $21.85 | 298,845 | — | — |
| 2003-02-27 | $19.09 | $22.07 | 373,504 | — | — |
| 2003-02-26 | $18.88 | $21.83 | 210,825 | — | — |
| 2003-02-25 | $18.90 | $21.85 | 595,358 | — | — |
| 2003-02-24 | $19.03 | $22.00 | 478,916 | — | — |
| 2003-02-21 | $19.43 | $22.47 | 626,324 | — | — |
| 2003-02-20 | $19.33 | $22.35 | 803,638 | — | — |
| 2003-02-19 | $19.64 | $22.71 | 510,307 | — | — |
| 2003-02-18 | $19.28 | $22.30 | 667,471 | — | — |
| 2003-02-14 | $18.91 | $21.86 | 340,841 | — | — |
| 2003-02-13 | $18.92 | $21.87 | 534,698 | — | — |
| 2003-02-12 | $18.95 | $21.92 | 427,377 | — | — |
| 2003-02-11 | $18.88 | $21.83 | 408,288 | — | — |
| 2003-02-10 | $19.02 | $22.00 | 657,715 | — | — |
| 2003-02-07 | $19.36 | $22.39 | 258,547 | — | — |
| 2003-02-06 | $19.73 | $22.82 | 474,674 | — | — |
| 2003-02-05 | $19.83 | $22.93 | 524,941 | — | — |
| 2003-02-04 | $20.04 | $23.17 | 235,004 | — | — |
| 2003-02-03 | $20.26 | $23.43 | 309,662 | — | — |
| 2003-01-31 | $20.23 | $23.39 | 667,047 | — | — |
| 2003-01-30 | $19.45 | $22.49 | 274,454 | — | — |
| 2003-01-29 | $19.96 | $23.08 | 250,487 | — | — |
| 2003-01-28 | $19.76 | $22.85 | 447,314 | — | — |
| 2003-01-27 | $19.80 | $22.90 | 435,860 | — | — |
| 2003-01-24 | $20.16 | $23.31 | 390,260 | — | — |
| 2003-01-23 | $20.65 | $23.88 | 691,650 | — | — |
| 2003-01-22 | $21.08 | $24.37 | 404,258 | — | — |
| 2003-01-21 | $21.27 | $24.59 | 446,041 | — | — |
| 2003-01-17 | $21.31 | $24.64 | 343,386 | — | — |
| 2003-01-16 | $21.78 | $25.19 | 488,461 | — | — |
| 2003-01-15 | $21.69 | $25.08 | 388,563 | — | — |
| 2003-01-14 | $22.17 | $25.64 | 518,579 | — | — |
| 2003-01-13 | $21.57 | $24.95 | 1,031,006 | — | — |
| 2003-01-10 | $21.05 | $24.34 | 944,258 | — | — |
| 2003-01-09 | $20.62 | $23.84 | 1,510,771 | — | — |
| 2003-01-08 | $20.99 | $24.27 | 1,335,578 | — | — |
| 2003-01-07 | $22.70 | $26.25 | 352,506 | — | — |
| 2003-01-06 | $22.83 | $26.40 | 499,914 | — | — |
| 2003-01-03 | $22.59 | $26.13 | 312,420 | — | — |
| 2003-01-02 | $22.70 | $26.25 | 437,981 | — | — |