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
- 1992-03-03 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 | $30.00 | $38.58 | 29,200 | — | — |
| 2003-12-30 | $31.10 | $40.00 | 10,200 | — | — |
| 2003-12-29 | $31.49 | $40.50 | 15,000 | — | — |
| 2003-12-26 | $31.20 | $40.13 | 700 | — | — |
| 2003-12-24 | $30.98 | $39.84 | 2,100 | — | — |
| 2003-12-23 | $31.50 | $40.51 | 17,300 | — | — |
| 2003-12-22 | $30.44 | $39.15 | 2,800 | — | — |
| 2003-12-19 | $30.12 | $38.74 | 8,800 | — | — |
| 2003-12-18 | $30.48 | $39.20 | 7,700 | — | — |
| 2003-12-17 | $29.40 | $37.81 | 5,500 | — | — |
| 2003-12-16 | $29.56 | $38.02 | 11,200 | — | — |
| 2003-12-15 | $29.30 | $37.68 | 28,300 | — | — |
| 2003-12-12 | $29.50 | $37.94 | 21,600 | — | — |
| 2003-12-11 | $29.50 | $37.94 | 16,700 | — | — |
| 2003-12-10 | $29.50 | $37.94 | 8,300 | — | — |
| 2003-12-09 | $29.35 | $37.75 | 8,800 | — | — |
| 2003-12-08 | $29.42 | $37.84 | 13,600 | — | — |
| 2003-12-05 | $28.77 | $37.00 | 11,700 | — | — |
| 2003-12-04 | $29.75 | $38.26 | 10,400 | — | — |
| 2003-12-03 | $29.00 | $37.30 | 15,700 | — | — |
| 2003-12-02 | $29.58 | $37.58 | 9,900 | — | — |
| 2003-12-01 | $29.85 | $37.92 | 2,800 | — | — |
| 2003-11-28 | $29.77 | $37.82 | 5,800 | — | — |
| 2003-11-26 | $30.10 | $38.24 | 4,100 | — | — |
| 2003-11-25 | $29.71 | $37.74 | 16,900 | — | — |
| 2003-11-24 | $30.03 | $38.15 | 17,300 | — | — |
| 2003-11-21 | $29.92 | $38.01 | 5,300 | — | — |
| 2003-11-20 | $29.75 | $37.80 | 5,700 | — | — |
| 2003-11-19 | $30.00 | $38.11 | 17,500 | — | — |
| 2003-11-18 | $29.52 | $37.50 | 19,200 | — | — |
| 2003-11-17 | $30.07 | $38.20 | 15,500 | — | — |
| 2003-11-14 | $30.10 | $38.24 | 18,000 | — | — |
| 2003-11-13 | $30.10 | $38.24 | 9,300 | — | — |
| 2003-11-12 | $30.09 | $38.23 | 16,200 | — | — |
| 2003-11-11 | $30.10 | $38.24 | 7,400 | — | — |
| 2003-11-10 | $29.66 | $37.68 | 8,200 | — | — |
| 2003-11-07 | $30.13 | $38.28 | 10,600 | — | — |
| 2003-11-06 | $29.86 | $37.93 | 3,800 | — | — |
| 2003-11-05 | $30.10 | $38.24 | 7,000 | — | — |
| 2003-11-04 | $30.20 | $38.37 | 5,800 | — | — |
| 2003-11-03 | $30.25 | $38.43 | 7,200 | — | — |
| 2003-10-31 | $29.51 | $37.49 | 7,400 | — | — |
| 2003-10-30 | $29.89 | $37.97 | 8,400 | — | — |
| 2003-10-29 | $30.20 | $38.37 | 22,000 | — | — |
| 2003-10-28 | $30.15 | $38.30 | 16,200 | — | — |
| 2003-10-27 | $29.80 | $37.86 | 4,800 | — | — |
| 2003-10-24 | $30.00 | $38.11 | 12,600 | — | — |
| 2003-10-23 | $30.00 | $38.11 | 9,900 | — | — |
| 2003-10-22 | $30.00 | $38.11 | 20,800 | — | — |
| 2003-10-21 | $30.30 | $38.49 | 12,200 | — | — |
| 2003-10-20 | $30.09 | $38.23 | 2,900 | — | — |
| 2003-10-17 | $30.00 | $38.11 | 28,300 | — | — |
| 2003-10-16 | $30.19 | $38.35 | 10,100 | — | — |
| 2003-10-15 | $29.87 | $37.94 | 13,200 | — | — |
| 2003-10-14 | $30.38 | $38.59 | 9,200 | — | — |
| 2003-10-13 | $30.19 | $38.35 | 9,400 | — | — |
| 2003-10-10 | $29.98 | $38.08 | 5,600 | — | — |
| 2003-10-09 | $29.70 | $37.73 | 7,400 | — | — |
| 2003-10-08 | $29.63 | $37.64 | 10,800 | — | — |
| 2003-10-07 | $30.17 | $38.34 | 9,800 | — | — |
| 2003-10-06 | $30.00 | $38.11 | 10,000 | — | — |
| 2003-10-03 | $30.21 | $38.38 | 16,200 | — | — |
| 2003-10-02 | $30.28 | $38.46 | 11,800 | — | — |
| 2003-10-01 | $30.92 | $39.28 | 15,600 | — | — |
| 2003-09-30 | $30.26 | $38.45 | 19,800 | — | — |
| 2003-09-29 | $30.71 | $39.01 | 15,600 | — | — |
| 2003-09-26 | $30.58 | $38.84 | 16,000 | — | — |
| 2003-09-25 | $31.05 | $39.44 | 14,800 | — | — |
| 2003-09-24 | $31.50 | $40.02 | 16,200 | — | — |
| 2003-09-23 | $32.15 | $40.84 | 10,000 | — | — |
| 2003-09-22 | $32.25 | $40.97 | 11,000 | — | — |
| 2003-09-19 | $31.87 | $40.48 | 14,800 | — | — |
| 2003-09-18 | $31.25 | $39.70 | 9,800 | — | — |
| 2003-09-17 | $31.59 | $40.14 | 13,800 | — | — |
| 2003-09-16 | $31.73 | $40.30 | 15,800 | — | — |
| 2003-09-15 | $31.00 | $39.38 | 17,800 | — | — |
| 2003-09-12 | $31.13 | $39.54 | 12,200 | — | — |
| 2003-09-11 | $30.18 | $38.34 | 20,800 | — | — |
| 2003-09-10 | $28.88 | $36.68 | 6,600 | — | — |
| 2003-09-09 | $29.57 | $37.56 | 4,000 | — | — |
| 2003-09-08 | $29.68 | $37.71 | 7,800 | — | — |
| 2003-09-05 | $29.01 | $36.86 | 4,400 | — | — |
| 2003-09-04 | $30.23 | $38.40 | 2,800 | — | — |
| 2003-09-03 | $30.49 | $38.74 | 13,800 | — | — |
| 2003-09-02 | $30.00 | $38.11 | 5,400 | — | — |
| 2003-08-29 | $27.54 | $34.98 | 3,600 | — | — |
| 2003-08-28 | $28.55 | $36.27 | 10,000 | — | — |
| 2003-08-27 | $29.63 | $37.64 | 2,600 | — | — |
| 2003-08-26 | $27.85 | $35.38 | 3,400 | — | — |
| 2003-08-25 | $27.53 | $34.97 | 3,400 | — | — |
| 2003-08-22 | $27.92 | $35.46 | 11,200 | — | — |
| 2003-08-21 | $28.25 | $35.90 | 11,600 | — | — |
| 2003-08-20 | $29.59 | $37.60 | 4,600 | — | — |
| 2003-08-19 | $29.99 | $38.10 | 16,400 | — | — |
| 2003-08-18 | $29.23 | $37.13 | 7,800 | — | — |
| 2003-08-15 | $29.00 | $36.84 | 3,800 | — | — |
| 2003-08-14 | $28.52 | $36.23 | 2,600 | — | — |
| 2003-08-13 | $28.00 | $35.57 | 4,600 | — | — |
| 2003-08-12 | $28.29 | $35.93 | 4,600 | — | — |
| 2003-08-11 | $27.88 | $35.42 | 4,200 | — | — |
| 2003-08-08 | $27.90 | $35.44 | 3,400 | — | — |
| 2003-08-07 | $27.89 | $35.43 | 5,000 | — | — |
| 2003-08-06 | $28.04 | $35.62 | 7,000 | — | — |
| 2003-08-05 | $27.53 | $34.97 | 8,000 | — | — |
| 2003-08-04 | $28.46 | $36.16 | 4,200 | — | — |
| 2003-08-01 | $28.79 | $36.57 | 9,800 | — | — |
| 2003-07-31 | $29.46 | $37.43 | 8,800 | — | — |
| 2003-07-30 | $29.48 | $37.45 | 7,600 | — | — |
| 2003-07-29 | $29.47 | $37.43 | 3,400 | — | — |
| 2003-07-28 | $29.45 | $37.41 | 11,600 | — | — |
| 2003-07-25 | $28.88 | $36.69 | 7,400 | — | — |
| 2003-07-24 | $29.47 | $37.44 | 2,800 | — | — |
| 2003-07-23 | $28.79 | $36.57 | 4,200 | — | — |
| 2003-07-22 | $29.18 | $37.08 | 3,000 | — | — |
| 2003-07-21 | $27.92 | $35.46 | 8,800 | — | — |
| 2003-07-18 | $29.09 | $36.96 | 7,800 | — | — |
| 2003-07-17 | $29.93 | $38.03 | 6,800 | — | — |
| 2003-07-16 | $29.67 | $37.70 | 5,800 | — | — |
| 2003-07-15 | $29.25 | $37.16 | 7,000 | — | — |
| 2003-07-14 | $29.13 | $37.00 | 3,200 | — | — |
| 2003-07-11 | $29.00 | $36.84 | 13,800 | — | — |
| 2003-07-10 | $29.12 | $36.99 | 11,400 | — | — |
| 2003-07-09 | $29.03 | $36.87 | 16,800 | — | — |
| 2003-07-08 | $28.92 | $36.73 | 20,400 | — | — |
| 2003-07-07 | $28.05 | $35.64 | 12,600 | — | — |
| 2003-07-03 | $28.62 | $36.36 | 1,800 | — | — |
| 2003-07-02 | $28.61 | $36.35 | 13,200 | — | — |
| 2003-07-01 | $27.50 | $34.94 | 20,000 | — | — |
| 2003-06-30 | $26.45 | $33.60 | 27,600 | — | — |
| 2003-06-27 | $26.89 | $34.16 | 12,000 | — | — |
| 2003-06-26 | $26.74 | $33.97 | 6,600 | — | — |
| 2003-06-25 | $26.67 | $33.89 | 115,800 | — | — |
| 2003-06-24 | $26.16 | $33.23 | 24,200 | — | — |
| 2003-06-23 | $26.83 | $34.09 | 11,400 | — | — |
| 2003-06-20 | $26.79 | $34.03 | 10,600 | — | — |
| 2003-06-19 | $27.14 | $34.47 | 12,200 | — | — |
| 2003-06-18 | $27.38 | $34.78 | 4,000 | — | — |
| 2003-06-17 | $27.05 | $34.37 | 7,600 | — | — |
| 2003-06-16 | $28.34 | $36.00 | 8,800 | — | — |
| 2003-06-13 | $27.25 | $34.63 | 14,400 | — | — |
| 2003-06-12 | $27.33 | $34.71 | 8,200 | — | — |
| 2003-06-11 | $28.34 | $36.00 | 8,600 | — | — |
| 2003-06-10 | $28.25 | $35.89 | 5,400 | — | — |
| 2003-06-09 | $27.99 | $35.55 | 4,400 | — | — |
| 2003-06-06 | $28.75 | $36.09 | 24,000 | — | — |
| 2003-06-05 | $28.13 | $35.31 | 10,000 | — | — |
| 2003-06-04 | $27.92 | $35.06 | 21,400 | — | — |
| 2003-06-03 | $27.85 | $34.96 | 10,200 | — | — |
| 2003-06-02 | $27.66 | $34.72 | 25,400 | — | — |
| 2003-05-30 | $27.43 | $34.44 | 44,000 | — | — |
| 2003-05-29 | $27.03 | $33.93 | 11,400 | — | — |
| 2003-05-28 | $27.00 | $33.90 | 17,000 | — | — |
| 2003-05-27 | $26.75 | $33.58 | 5,600 | — | — |
| 2003-05-23 | $26.50 | $33.27 | 10,200 | — | — |
| 2003-05-22 | $26.23 | $32.92 | 3,000 | — | — |
| 2003-05-21 | $25.90 | $32.51 | 5,000 | — | — |
| 2003-05-20 | $26.03 | $32.68 | 7,400 | — | — |
| 2003-05-19 | $25.84 | $32.44 | 7,600 | — | — |
| 2003-05-16 | $25.84 | $32.44 | 20,000 | — | — |
| 2003-05-15 | $25.65 | $32.20 | 8,000 | — | — |
| 2003-05-14 | $25.62 | $32.16 | 11,400 | — | — |
| 2003-05-13 | $25.83 | $32.42 | 7,200 | — | — |
| 2003-05-12 | $25.83 | $32.43 | 12,600 | — | — |
| 2003-05-09 | $26.00 | $32.65 | 10,800 | — | — |
| 2003-05-08 | $25.83 | $32.42 | 12,200 | — | — |
| 2003-05-07 | $26.47 | $33.23 | 7,400 | — | — |
| 2003-05-06 | $26.85 | $33.71 | 9,200 | — | — |
| 2003-05-05 | $26.88 | $33.74 | 9,000 | — | — |
| 2003-05-02 | $26.88 | $33.75 | 9,600 | — | — |
| 2003-05-01 | $26.24 | $32.94 | 6,000 | — | — |
| 2003-04-30 | $25.66 | $32.21 | 40,000 | — | — |
| 2003-04-29 | $24.88 | $31.23 | 4,400 | — | — |
| 2003-04-28 | $24.88 | $31.23 | 6,000 | — | — |
| 2003-04-25 | $24.08 | $30.22 | 11,800 | — | — |
| 2003-04-24 | $24.17 | $30.34 | 9,800 | — | — |
| 2003-04-23 | $24.85 | $31.20 | 3,800 | — | — |
| 2003-04-22 | $25.00 | $31.38 | 11,400 | — | — |
| 2003-04-21 | $24.75 | $31.07 | 2,800 | — | — |
| 2003-04-17 | $24.50 | $30.76 | 13,200 | — | — |
| 2003-04-16 | $24.26 | $30.46 | 10,200 | — | — |
| 2003-04-15 | $24.25 | $30.44 | 4,400 | — | — |
| 2003-04-14 | $24.07 | $30.22 | 4,000 | — | — |
| 2003-04-11 | $23.60 | $29.63 | 6,800 | — | — |
| 2003-04-10 | $23.89 | $29.99 | 2,400 | — | — |
| 2003-04-09 | $24.13 | $30.29 | 3,200 | — | — |
| 2003-04-08 | $23.97 | $30.09 | 5,000 | — | — |
| 2003-04-07 | $23.61 | $29.63 | 7,800 | — | — |
| 2003-04-04 | $23.75 | $29.82 | 16,000 | — | — |
| 2003-04-03 | $24.19 | $30.37 | 8,400 | — | — |
| 2003-04-02 | $24.01 | $30.15 | 8,000 | — | — |
| 2003-04-01 | $23.56 | $29.57 | 3,400 | — | — |
| 2003-03-31 | $23.63 | $29.67 | 14,400 | — | — |
| 2003-03-28 | $23.64 | $29.68 | 10,800 | — | — |
| 2003-03-27 | $23.87 | $29.96 | 2,800 | — | — |
| 2003-03-26 | $23.55 | $29.56 | 23,200 | — | — |
| 2003-03-25 | $24.10 | $30.26 | 10,600 | — | — |
| 2003-03-24 | $24.16 | $30.33 | 8,000 | — | — |
| 2003-03-21 | $24.29 | $30.49 | 21,000 | — | — |
| 2003-03-20 | $24.38 | $30.60 | 10,400 | — | — |
| 2003-03-19 | $24.35 | $30.57 | 4,200 | — | — |
| 2003-03-18 | $24.34 | $30.56 | 6,400 | — | — |
| 2003-03-17 | $24.38 | $30.60 | 16,400 | — | — |
| 2003-03-14 | $24.12 | $30.28 | 9,400 | — | — |
| 2003-03-13 | $24.00 | $30.13 | 13,000 | — | — |
| 2003-03-12 | $23.99 | $30.12 | 6,000 | — | — |
| 2003-03-11 | $23.87 | $29.97 | 25,200 | — | — |
| 2003-03-10 | $23.38 | $29.34 | 3,200 | — | — |
| 2003-03-07 | $23.38 | $29.34 | 1,200 | — | — |
| 2003-03-06 | $23.42 | $29.41 | 4,600 | — | — |
| 2003-03-05 | $23.47 | $29.46 | 5,400 | — | — |
| 2003-03-04 | $23.42 | $29.41 | 400 | — | — |
| 2003-03-03 | $23.43 | $29.41 | 7,400 | — | — |
| 2003-02-28 | $23.53 | $29.53 | 4,800 | — | — |
| 2003-02-27 | $23.53 | $29.53 | 2,200 | — | — |
| 2003-02-26 | $23.58 | $29.61 | 13,000 | — | — |
| 2003-02-25 | $23.73 | $29.79 | 4,400 | — | — |
| 2003-02-24 | $23.55 | $29.56 | 7,400 | — | — |
| 2003-02-21 | $23.58 | $29.61 | 11,000 | — | — |
| 2003-02-20 | $23.66 | $29.70 | 6,000 | — | — |
| 2003-02-19 | $23.53 | $29.53 | 3,600 | — | — |
| 2003-02-18 | $23.54 | $29.55 | 5,000 | — | — |
| 2003-02-14 | $23.40 | $29.37 | 4,600 | — | — |
| 2003-02-13 | $23.37 | $29.33 | 1,800 | — | — |
| 2003-02-12 | $23.36 | $29.33 | 7,600 | — | — |
| 2003-02-11 | $23.36 | $29.33 | 7,200 | — | — |
| 2003-02-10 | $23.71 | $29.77 | 18,800 | — | — |
| 2003-02-07 | $23.36 | $29.33 | 8,400 | — | — |
| 2003-02-06 | $23.54 | $29.55 | 5,200 | — | — |
| 2003-02-05 | $23.41 | $29.38 | 3,800 | — | — |
| 2003-02-04 | $23.65 | $29.68 | 3,600 | — | — |
| 2003-02-03 | $23.93 | $30.04 | 10,400 | — | — |
| 2003-01-31 | $24.00 | $30.12 | 16,800 | — | — |
| 2003-01-30 | $23.45 | $29.44 | 7,800 | — | — |
| 2003-01-29 | $23.57 | $29.58 | 11,600 | — | — |
| 2003-01-28 | $23.71 | $29.77 | 5,200 | — | — |
| 2003-01-27 | $23.55 | $29.56 | 3,600 | — | — |
| 2003-01-24 | $23.58 | $29.60 | 9,400 | — | — |
| 2003-01-23 | $24.06 | $30.20 | 6,200 | — | — |
| 2003-01-22 | $24.30 | $30.50 | 3,800 | — | — |
| 2003-01-21 | $24.22 | $30.41 | 3,800 | — | — |
| 2003-01-17 | $24.07 | $30.21 | 4,800 | — | — |
| 2003-01-16 | $24.48 | $30.73 | 9,600 | — | — |
| 2003-01-15 | $24.01 | $30.15 | 14,400 | — | — |
| 2003-01-14 | $23.75 | $29.82 | 5,800 | — | — |
| 2003-01-13 | $23.55 | $29.56 | 4,400 | — | — |
| 2003-01-10 | $23.74 | $29.80 | 1,000 | — | — |
| 2003-01-09 | $23.70 | $29.75 | 4,000 | — | — |
| 2003-01-08 | $23.43 | $29.42 | 13,800 | — | — |
| 2003-01-07 | $24.00 | $30.14 | 15,000 | — | — |
| 2003-01-06 | $24.39 | $30.62 | 1,200 | — | — |
| 2003-01-03 | $24.31 | $30.52 | 11,200 | — | — |
| 2003-01-02 | $24.65 | $30.95 | 9,200 | — | — |