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
- 1995-10-11 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 | $30.77 | $31.74 | 318,800 | — | — |
| 2003-12-30 | $31.29 | $32.28 | 212,500 | — | — |
| 2003-12-29 | $31.25 | $32.24 | 181,600 | — | — |
| 2003-12-26 | $30.90 | $31.88 | 37,600 | — | — |
| 2003-12-24 | $30.83 | $31.81 | 47,500 | — | — |
| 2003-12-23 | $30.75 | $31.72 | 223,500 | — | — |
| 2003-12-22 | $30.77 | $31.74 | 198,900 | — | — |
| 2003-12-19 | $30.31 | $31.27 | 270,300 | — | — |
| 2003-12-18 | $30.20 | $31.16 | 352,400 | — | — |
| 2003-12-17 | $29.25 | $30.18 | 155,300 | — | — |
| 2003-12-16 | $29.35 | $30.28 | 447,800 | — | — |
| 2003-12-15 | $28.78 | $29.69 | 411,800 | — | — |
| 2003-12-12 | $29.67 | $30.61 | 305,100 | — | — |
| 2003-12-11 | $29.45 | $30.38 | 178,600 | — | — |
| 2003-12-10 | $28.53 | $29.43 | 184,300 | — | — |
| 2003-12-09 | $28.96 | $29.88 | 283,200 | — | — |
| 2003-12-08 | $28.97 | $29.89 | 376,600 | — | — |
| 2003-12-05 | $28.93 | $29.85 | 640,300 | — | — |
| 2003-12-04 | $27.19 | $28.05 | 408,000 | — | — |
| 2003-12-03 | $27.10 | $27.96 | 200,500 | — | — |
| 2003-12-02 | $27.30 | $28.16 | 315,700 | — | — |
| 2003-12-01 | $27.45 | $28.32 | 361,900 | — | — |
| 2003-11-28 | $27.35 | $28.22 | 69,400 | — | — |
| 2003-11-26 | $27.44 | $28.31 | 246,700 | — | — |
| 2003-11-25 | $27.00 | $27.86 | 327,400 | — | — |
| 2003-11-24 | $26.85 | $27.70 | 193,900 | — | — |
| 2003-11-21 | $26.15 | $26.98 | 223,700 | — | — |
| 2003-11-20 | $25.97 | $26.79 | 183,100 | — | — |
| 2003-11-19 | $26.69 | $27.54 | 175,000 | — | — |
| 2003-11-18 | $26.50 | $27.34 | 248,600 | — | — |
| 2003-11-17 | $26.43 | $27.27 | 286,200 | — | — |
| 2003-11-14 | $26.20 | $27.03 | 284,400 | — | — |
| 2003-11-13 | $26.94 | $27.79 | 144,700 | — | — |
| 2003-11-12 | $27.02 | $27.88 | 226,300 | — | — |
| 2003-11-11 | $26.31 | $27.14 | 354,400 | — | — |
| 2003-11-10 | $26.80 | $27.65 | 429,300 | — | — |
| 2003-11-07 | $27.36 | $28.23 | 284,300 | — | — |
| 2003-11-06 | $27.51 | $28.38 | 299,800 | — | — |
| 2003-11-05 | $27.37 | $28.24 | 814,400 | — | — |
| 2003-11-04 | $27.95 | $28.84 | 411,600 | — | — |
| 2003-11-03 | $28.25 | $29.14 | 675,700 | — | — |
| 2003-10-31 | $26.63 | $27.47 | 348,900 | — | — |
| 2003-10-30 | $26.91 | $27.76 | 514,200 | — | — |
| 2003-10-29 | $26.46 | $27.30 | 540,000 | — | — |
| 2003-10-28 | $25.31 | $26.11 | 1,053,700 | — | — |
| 2003-10-27 | $25.51 | $26.32 | 551,100 | — | — |
| 2003-10-24 | $24.77 | $25.55 | 414,700 | — | — |
| 2003-10-23 | $25.07 | $25.86 | 325,800 | — | — |
| 2003-10-22 | $25.36 | $26.16 | 250,700 | — | — |
| 2003-10-21 | $25.90 | $26.72 | 196,800 | — | — |
| 2003-10-20 | $25.93 | $26.75 | 163,000 | — | — |
| 2003-10-17 | $25.81 | $26.63 | 227,200 | — | — |
| 2003-10-16 | $26.39 | $27.23 | 187,900 | — | — |
| 2003-10-15 | $26.15 | $26.98 | 189,600 | — | — |
| 2003-10-14 | $26.56 | $27.40 | 186,700 | — | — |
| 2003-10-13 | $26.23 | $27.06 | 174,500 | — | — |
| 2003-10-10 | $25.80 | $26.62 | 320,700 | — | — |
| 2003-10-09 | $25.99 | $26.81 | 310,300 | — | — |
| 2003-10-08 | $25.65 | $26.46 | 174,000 | — | — |
| 2003-10-07 | $25.55 | $26.36 | 296,300 | — | — |
| 2003-10-06 | $25.30 | $26.10 | 371,100 | — | — |
| 2003-10-03 | $25.05 | $25.84 | 238,500 | — | — |
| 2003-10-02 | $24.65 | $25.43 | 251,100 | — | — |
| 2003-10-01 | $24.70 | $25.48 | 224,300 | — | — |
| 2003-09-30 | $23.81 | $24.56 | 340,500 | — | — |
| 2003-09-29 | $23.96 | $24.72 | 225,500 | — | — |
| 2003-09-26 | $23.70 | $24.45 | 260,200 | — | — |
| 2003-09-25 | $23.93 | $24.69 | 254,800 | — | — |
| 2003-09-24 | $24.04 | $24.80 | 283,300 | — | — |
| 2003-09-23 | $24.80 | $25.59 | 207,700 | — | — |
| 2003-09-22 | $24.49 | $25.27 | 156,900 | — | — |
| 2003-09-19 | $24.74 | $25.52 | 218,900 | — | — |
| 2003-09-18 | $24.90 | $25.69 | 445,100 | — | — |
| 2003-09-17 | $24.27 | $25.04 | 181,800 | — | — |
| 2003-09-16 | $24.13 | $24.89 | 287,100 | — | — |
| 2003-09-15 | $23.36 | $24.10 | 253,700 | — | — |
| 2003-09-12 | $23.82 | $24.57 | 170,900 | — | — |
| 2003-09-11 | $24.01 | $24.77 | 249,200 | — | — |
| 2003-09-10 | $23.90 | $24.66 | 213,200 | — | — |
| 2003-09-09 | $24.40 | $25.17 | 218,200 | — | — |
| 2003-09-08 | $24.39 | $25.16 | 254,200 | — | — |
| 2003-09-05 | $24.26 | $25.03 | 362,900 | — | — |
| 2003-09-04 | $24.60 | $25.38 | 440,700 | — | — |
| 2003-09-03 | $24.15 | $24.92 | 520,400 | — | — |
| 2003-09-02 | $23.86 | $24.62 | 239,000 | — | — |
| 2003-08-29 | $23.67 | $24.42 | 132,000 | — | — |
| 2003-08-28 | $23.58 | $24.33 | 308,000 | — | — |
| 2003-08-27 | $23.37 | $24.11 | 142,300 | — | — |
| 2003-08-26 | $23.46 | $24.20 | 303,300 | — | — |
| 2003-08-25 | $22.82 | $23.54 | 268,000 | — | — |
| 2003-08-22 | $23.01 | $23.74 | 242,000 | — | — |
| 2003-08-21 | $23.56 | $24.31 | 355,300 | — | — |
| 2003-08-20 | $23.31 | $24.05 | 214,000 | — | — |
| 2003-08-19 | $23.41 | $24.15 | 295,500 | — | — |
| 2003-08-18 | $23.05 | $23.78 | 281,900 | — | — |
| 2003-08-15 | $22.17 | $22.87 | 168,500 | — | — |
| 2003-08-14 | $22.68 | $23.40 | 341,300 | — | — |
| 2003-08-13 | $22.35 | $23.06 | 380,500 | — | — |
| 2003-08-12 | $22.02 | $22.72 | 296,300 | — | — |
| 2003-08-11 | $21.53 | $22.21 | 333,400 | — | — |
| 2003-08-08 | $21.37 | $22.05 | 238,900 | — | — |
| 2003-08-07 | $21.15 | $21.82 | 219,200 | — | — |
| 2003-08-06 | $21.40 | $22.08 | 738,800 | — | — |
| 2003-08-05 | $20.80 | $21.46 | 523,100 | — | — |
| 2003-08-04 | $21.60 | $22.28 | 340,000 | — | — |
| 2003-08-01 | $22.07 | $22.77 | 567,300 | — | — |
| 2003-07-31 | $22.34 | $23.05 | 1,088,600 | — | — |
| 2003-07-30 | $22.21 | $22.91 | 1,217,800 | — | — |
| 2003-07-29 | $23.31 | $24.05 | 2,110,700 | — | — |
| 2003-07-28 | $20.86 | $21.52 | 350,100 | — | — |
| 2003-07-25 | $21.02 | $21.69 | 345,200 | — | — |
| 2003-07-24 | $20.59 | $21.24 | 403,100 | — | — |
| 2003-07-23 | $20.08 | $20.72 | 254,500 | — | — |
| 2003-07-22 | $20.35 | $20.99 | 382,800 | — | — |
| 2003-07-21 | $20.47 | $21.12 | 260,600 | — | — |
| 2003-07-18 | $21.03 | $21.70 | 276,300 | — | — |
| 2003-07-17 | $20.62 | $21.27 | 326,300 | — | — |
| 2003-07-16 | $21.10 | $21.77 | 586,500 | — | — |
| 2003-07-15 | $20.40 | $21.05 | 549,800 | — | — |
| 2003-07-14 | $20.10 | $20.74 | 539,600 | — | — |
| 2003-07-11 | $19.65 | $20.27 | 407,500 | — | — |
| 2003-07-10 | $19.77 | $20.40 | 270,000 | — | — |
| 2003-07-09 | $19.98 | $20.61 | 334,600 | — | — |
| 2003-07-08 | $19.90 | $20.53 | 634,800 | — | — |
| 2003-07-07 | $19.98 | $20.61 | 848,000 | — | — |
| 2003-07-03 | $19.15 | $19.76 | 273,200 | — | — |
| 2003-07-02 | $18.84 | $19.44 | 661,600 | — | — |
| 2003-07-01 | $17.74 | $18.30 | 616,600 | — | — |
| 2003-06-30 | $17.99 | $18.56 | 1,382,900 | — | — |
| 2003-06-27 | $17.95 | $18.52 | 425,000 | — | — |
| 2003-06-26 | $17.78 | $18.34 | 457,900 | — | — |
| 2003-06-25 | $17.60 | $18.16 | 285,900 | — | — |
| 2003-06-24 | $17.71 | $18.27 | 300,100 | — | — |
| 2003-06-23 | $17.25 | $17.80 | 269,700 | — | — |
| 2003-06-20 | $17.63 | $18.19 | 355,000 | — | — |
| 2003-06-19 | $17.06 | $17.60 | 343,800 | — | — |
| 2003-06-18 | $17.87 | $18.44 | 205,500 | — | — |
| 2003-06-17 | $17.71 | $18.27 | 289,600 | — | — |
| 2003-06-16 | $17.75 | $18.31 | 703,100 | — | — |
| 2003-06-13 | $17.25 | $17.80 | 314,600 | — | — |
| 2003-06-12 | $17.43 | $17.98 | 260,200 | — | — |
| 2003-06-11 | $17.05 | $17.59 | 271,800 | — | — |
| 2003-06-10 | $17.10 | $17.64 | 273,900 | — | — |
| 2003-06-09 | $16.95 | $17.49 | 459,900 | — | — |
| 2003-06-06 | $17.76 | $18.32 | 622,300 | — | — |
| 2003-06-05 | $18.01 | $18.58 | 1,045,000 | — | — |
| 2003-06-04 | $18.53 | $19.12 | 877,800 | — | — |
| 2003-06-03 | $17.60 | $18.16 | 284,400 | — | — |
| 2003-06-02 | $17.74 | $18.30 | 447,500 | — | — |
| 2003-05-30 | $17.51 | $18.06 | 331,000 | — | — |
| 2003-05-29 | $16.79 | $17.32 | 208,900 | — | — |
| 2003-05-28 | $16.90 | $17.44 | 247,400 | — | — |
| 2003-05-27 | $16.53 | $17.05 | 231,200 | — | — |
| 2003-05-23 | $16.33 | $16.85 | 294,200 | — | — |
| 2003-05-22 | $16.57 | $17.09 | 264,800 | — | — |
| 2003-05-21 | $16.47 | $16.99 | 229,900 | — | — |
| 2003-05-20 | $16.79 | $17.32 | 212,100 | — | — |
| 2003-05-19 | $17.01 | $17.55 | 374,700 | — | — |
| 2003-05-16 | $17.47 | $18.02 | 306,000 | — | — |
| 2003-05-15 | $17.27 | $17.82 | 308,600 | — | — |
| 2003-05-14 | $17.27 | $17.82 | 247,800 | — | — |
| 2003-05-13 | $17.12 | $17.66 | 571,000 | — | — |
| 2003-05-12 | $16.98 | $17.52 | 757,700 | — | — |
| 2003-05-09 | $16.33 | $16.85 | 335,300 | — | — |
| 2003-05-08 | $16.53 | $17.05 | 431,000 | — | — |
| 2003-05-07 | $16.62 | $17.15 | 374,600 | — | — |
| 2003-05-06 | $16.37 | $16.89 | 209,700 | — | — |
| 2003-05-05 | $16.15 | $16.66 | 253,500 | — | — |
| 2003-05-02 | $16.24 | $16.75 | 473,500 | — | — |
| 2003-05-01 | $15.75 | $16.25 | 644,000 | — | — |
| 2003-04-30 | $15.30 | $15.78 | 585,200 | — | — |
| 2003-04-29 | $15.68 | $16.18 | 1,058,900 | — | — |
| 2003-04-28 | $15.41 | $15.90 | 273,400 | — | — |
| 2003-04-25 | $14.82 | $15.29 | 224,300 | — | — |
| 2003-04-24 | $15.00 | $15.48 | 267,000 | — | — |
| 2003-04-23 | $15.43 | $15.92 | 199,500 | — | — |
| 2003-04-22 | $15.57 | $16.06 | 461,400 | — | — |
| 2003-04-21 | $14.90 | $15.37 | 109,100 | — | — |
| 2003-04-17 | $14.71 | $15.18 | 111,600 | — | — |
| 2003-04-16 | $14.37 | $14.83 | 281,000 | — | — |
| 2003-04-15 | $14.25 | $14.70 | 894,000 | — | — |
| 2003-04-14 | $14.04 | $14.48 | 238,900 | — | — |
| 2003-04-11 | $13.75 | $14.19 | 195,400 | — | — |
| 2003-04-10 | $13.81 | $14.25 | 157,700 | — | — |
| 2003-04-09 | $13.98 | $14.42 | 294,900 | — | — |
| 2003-04-08 | $14.05 | $14.50 | 470,900 | — | — |
| 2003-04-07 | $14.10 | $14.55 | 549,500 | — | — |
| 2003-04-04 | $14.20 | $14.65 | 317,100 | — | — |
| 2003-04-03 | $14.10 | $14.55 | 221,300 | — | — |
| 2003-04-02 | $14.50 | $14.96 | 431,100 | — | — |
| 2003-04-01 | $14.07 | $14.52 | 215,800 | — | — |
| 2003-03-31 | $14.03 | $14.47 | 295,300 | — | — |
| 2003-03-28 | $13.95 | $14.39 | 389,400 | — | — |
| 2003-03-27 | $14.15 | $14.60 | 234,100 | — | — |
| 2003-03-26 | $14.26 | $14.71 | 230,500 | — | — |
| 2003-03-25 | $14.40 | $14.86 | 283,900 | — | — |
| 2003-03-24 | $14.02 | $14.46 | 212,500 | — | — |
| 2003-03-21 | $14.43 | $14.89 | 248,400 | — | — |
| 2003-03-20 | $14.03 | $14.47 | 242,400 | — | — |
| 2003-03-19 | $13.79 | $14.23 | 139,700 | — | — |
| 2003-03-18 | $13.70 | $14.13 | 297,600 | — | — |
| 2003-03-17 | $13.50 | $13.93 | 305,300 | — | — |
| 2003-03-14 | $13.20 | $13.62 | 302,800 | — | — |
| 2003-03-13 | $12.98 | $13.39 | 442,900 | — | — |
| 2003-03-12 | $12.42 | $12.81 | 545,300 | — | — |
| 2003-03-11 | $12.61 | $13.01 | 327,000 | — | — |
| 2003-03-10 | $13.24 | $13.66 | 158,500 | — | — |
| 2003-03-07 | $13.74 | $14.18 | 153,100 | — | — |
| 2003-03-06 | $13.35 | $13.77 | 279,700 | — | — |
| 2003-03-05 | $13.80 | $14.24 | 233,300 | — | — |
| 2003-03-04 | $13.64 | $14.07 | 228,600 | — | — |
| 2003-03-03 | $14.25 | $14.70 | 275,300 | — | — |
| 2003-02-28 | $14.15 | $14.60 | 255,700 | — | — |
| 2003-02-27 | $14.05 | $14.50 | 363,600 | — | — |
| 2003-02-26 | $13.28 | $13.70 | 190,400 | — | — |
| 2003-02-25 | $13.69 | $14.12 | 293,100 | — | — |
| 2003-02-24 | $13.88 | $14.32 | 344,400 | — | — |
| 2003-02-21 | $14.30 | $14.75 | 420,500 | — | — |
| 2003-02-20 | $13.90 | $14.34 | 327,300 | — | — |
| 2003-02-19 | $14.19 | $14.64 | 420,900 | — | — |
| 2003-02-18 | $14.20 | $14.65 | 470,100 | — | — |
| 2003-02-14 | $14.15 | $14.60 | 557,800 | — | — |
| 2003-02-13 | $13.67 | $14.10 | 527,300 | — | — |
| 2003-02-12 | $13.56 | $13.99 | 497,900 | — | — |
| 2003-02-11 | $13.86 | $14.30 | 524,000 | — | — |
| 2003-02-10 | $13.51 | $13.94 | 486,500 | — | — |
| 2003-02-07 | $13.39 | $13.81 | 549,600 | — | — |
| 2003-02-06 | $12.90 | $13.31 | 486,300 | — | — |
| 2003-02-05 | $13.20 | $13.62 | 655,400 | — | — |
| 2003-02-04 | $13.26 | $13.68 | 742,900 | — | — |
| 2003-02-03 | $13.07 | $13.48 | 549,700 | — | — |
| 2003-01-31 | $13.18 | $13.60 | 316,300 | — | — |
| 2003-01-30 | $12.85 | $13.26 | 262,100 | — | — |
| 2003-01-29 | $13.45 | $13.88 | 378,400 | — | — |
| 2003-01-28 | $13.37 | $13.79 | 378,300 | — | — |
| 2003-01-27 | $13.14 | $13.56 | 470,300 | — | — |
| 2003-01-24 | $13.50 | $13.93 | 1,203,100 | — | — |
| 2003-01-23 | $13.95 | $14.39 | 290,500 | — | — |
| 2003-01-22 | $13.99 | $14.43 | 414,800 | — | — |
| 2003-01-21 | $14.06 | $14.51 | 609,000 | — | — |
| 2003-01-17 | $14.94 | $15.41 | 727,900 | — | — |
| 2003-01-16 | $15.43 | $15.92 | 760,600 | — | — |
| 2003-01-15 | $16.43 | $16.95 | 706,700 | — | — |
| 2003-01-14 | $15.47 | $15.96 | 712,900 | — | — |
| 2003-01-13 | $15.89 | $16.39 | 521,100 | — | — |
| 2003-01-10 | $15.95 | $16.46 | 1,782,400 | — | — |
| 2003-01-09 | $14.90 | $15.37 | 5,127,100 | — | — |
| 2003-01-08 | $9.84 | $10.15 | 357,200 | — | — |
| 2003-01-07 | $10.02 | $10.34 | 630,800 | — | — |
| 2003-01-06 | $10.39 | $10.72 | 315,200 | — | — |
| 2003-01-03 | $10.15 | $10.47 | 473,200 | — | — |
| 2003-01-02 | $10.09 | $10.41 | 473,000 | — | — |