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
- 1984-01-10 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 | $28.11 | $31.01 | 299,800 | — | — |
| 2003-12-30 | $28.17 | $31.08 | 385,000 | — | — |
| 2003-12-29 | $28.47 | $31.40 | 500,600 | — | — |
| 2003-12-26 | $28.32 | $31.23 | 107,600 | — | — |
| 2003-12-24 | $28.50 | $31.44 | 81,000 | — | — |
| 2003-12-23 | $28.67 | $31.62 | 266,800 | — | — |
| 2003-12-22 | $28.78 | $31.74 | 324,400 | — | — |
| 2003-12-19 | $28.43 | $31.36 | 418,000 | — | — |
| 2003-12-18 | $28.70 | $31.66 | 385,800 | — | — |
| 2003-12-17 | $28.63 | $31.57 | 494,600 | — | — |
| 2003-12-16 | $27.85 | $30.70 | 601,800 | — | — |
| 2003-12-15 | $28.55 | $31.47 | 458,800 | — | — |
| 2003-12-12 | $29.00 | $31.97 | 559,000 | — | — |
| 2003-12-11 | $29.60 | $32.63 | 1,450,600 | — | — |
| 2003-12-10 | $26.85 | $29.60 | 569,000 | — | — |
| 2003-12-09 | $27.55 | $30.37 | 673,400 | — | — |
| 2003-12-08 | $26.91 | $29.67 | 438,200 | — | — |
| 2003-12-05 | $27.13 | $29.90 | 568,400 | — | — |
| 2003-12-04 | $26.63 | $29.35 | 824,400 | — | — |
| 2003-12-03 | $27.48 | $30.29 | 948,200 | — | — |
| 2003-12-02 | $28.88 | $31.83 | 590,400 | — | — |
| 2003-12-01 | $29.56 | $32.59 | 672,600 | — | — |
| 2003-11-28 | $30.49 | $33.61 | 141,000 | — | — |
| 2003-11-26 | $29.88 | $32.93 | 224,000 | — | — |
| 2003-11-25 | $30.00 | $33.07 | 211,000 | — | — |
| 2003-11-24 | $30.12 | $33.20 | 380,000 | — | — |
| 2003-11-21 | $29.17 | $32.16 | 283,400 | — | — |
| 2003-11-20 | $28.58 | $31.51 | 507,600 | — | — |
| 2003-11-19 | $29.19 | $32.18 | 256,800 | — | — |
| 2003-11-18 | $29.69 | $32.73 | 312,400 | — | — |
| 2003-11-17 | $29.59 | $32.63 | 541,600 | — | — |
| 2003-11-14 | $30.67 | $33.81 | 309,200 | — | — |
| 2003-11-13 | $31.17 | $34.37 | 268,600 | — | — |
| 2003-11-12 | $30.99 | $34.16 | 403,400 | — | — |
| 2003-11-11 | $30.25 | $33.35 | 454,800 | — | — |
| 2003-11-10 | $30.62 | $33.75 | 239,000 | — | — |
| 2003-11-07 | $31.39 | $34.60 | 441,200 | — | — |
| 2003-11-06 | $31.64 | $34.87 | 618,800 | — | — |
| 2003-11-05 | $30.75 | $33.89 | 1,153,800 | — | — |
| 2003-11-04 | $32.73 | $36.08 | 365,000 | — | — |
| 2003-11-03 | $32.90 | $36.27 | 663,000 | — | — |
| 2003-10-31 | $32.06 | $35.34 | 582,600 | — | — |
| 2003-10-30 | $31.68 | $34.93 | 349,800 | — | — |
| 2003-10-29 | $31.94 | $35.21 | 463,800 | — | — |
| 2003-10-28 | $31.11 | $34.29 | 284,400 | — | — |
| 2003-10-27 | $30.59 | $33.73 | 273,400 | — | — |
| 2003-10-24 | $30.00 | $33.08 | 231,400 | — | — |
| 2003-10-23 | $30.21 | $33.30 | 358,400 | — | — |
| 2003-10-22 | $30.56 | $33.68 | 427,600 | — | — |
| 2003-10-21 | $31.75 | $35.00 | 510,000 | — | — |
| 2003-10-20 | $30.92 | $34.08 | 317,200 | — | — |
| 2003-10-17 | $30.15 | $33.24 | 500,600 | — | — |
| 2003-10-16 | $31.25 | $34.44 | 218,400 | — | — |
| 2003-10-15 | $31.16 | $34.35 | 306,800 | — | — |
| 2003-10-14 | $31.39 | $34.60 | 633,000 | — | — |
| 2003-10-13 | $31.95 | $35.22 | 452,800 | — | — |
| 2003-10-10 | $31.35 | $34.56 | 565,000 | — | — |
| 2003-10-09 | $30.90 | $34.06 | 893,800 | — | — |
| 2003-10-08 | $30.72 | $33.86 | 827,800 | — | — |
| 2003-10-07 | $31.60 | $34.84 | 485,200 | — | — |
| 2003-10-06 | $31.75 | $35.00 | 776,800 | — | — |
| 2003-10-03 | $30.35 | $33.46 | 1,121,400 | — | — |
| 2003-10-02 | $29.45 | $32.47 | 1,036,600 | — | — |
| 2003-10-01 | $28.00 | $30.85 | 405,600 | — | — |
| 2003-09-30 | $27.01 | $29.76 | 350,800 | — | — |
| 2003-09-29 | $26.79 | $29.51 | 486,000 | — | — |
| 2003-09-26 | $26.47 | $29.16 | 379,200 | — | — |
| 2003-09-25 | $27.63 | $30.44 | 377,600 | — | — |
| 2003-09-24 | $27.40 | $30.19 | 299,000 | — | — |
| 2003-09-23 | $28.47 | $31.36 | 385,200 | — | — |
| 2003-09-22 | $28.43 | $31.32 | 179,600 | — | — |
| 2003-09-19 | $29.10 | $32.06 | 617,600 | — | — |
| 2003-09-18 | $29.21 | $32.18 | 328,800 | — | — |
| 2003-09-17 | $28.15 | $31.02 | 504,800 | — | — |
| 2003-09-16 | $28.00 | $30.85 | 389,600 | — | — |
| 2003-09-15 | $27.68 | $30.50 | 435,000 | — | — |
| 2003-09-12 | $27.64 | $30.45 | 549,600 | — | — |
| 2003-09-11 | $27.38 | $30.16 | 582,000 | — | — |
| 2003-09-10 | $27.61 | $30.42 | 376,600 | — | — |
| 2003-09-09 | $28.45 | $31.35 | 404,800 | — | — |
| 2003-09-08 | $28.23 | $31.10 | 349,600 | — | — |
| 2003-09-05 | $28.19 | $31.06 | 509,400 | — | — |
| 2003-09-04 | $27.89 | $30.72 | 546,600 | — | — |
| 2003-09-03 | $27.28 | $30.05 | 997,400 | — | — |
| 2003-09-02 | $28.32 | $31.20 | 434,200 | — | — |
| 2003-08-29 | $27.09 | $29.85 | 222,000 | — | — |
| 2003-08-28 | $26.61 | $29.31 | 402,800 | — | — |
| 2003-08-27 | $26.30 | $28.98 | 427,200 | — | — |
| 2003-08-26 | $26.05 | $28.70 | 306,200 | — | — |
| 2003-08-25 | $25.38 | $27.96 | 309,000 | — | — |
| 2003-08-22 | $24.98 | $27.52 | 237,200 | — | — |
| 2003-08-21 | $25.00 | $27.55 | 365,200 | — | — |
| 2003-08-20 | $24.92 | $27.46 | 533,000 | — | — |
| 2003-08-19 | $23.87 | $26.29 | 230,800 | — | — |
| 2003-08-18 | $23.07 | $25.42 | 225,800 | — | — |
| 2003-08-15 | $22.40 | $24.68 | 108,400 | — | — |
| 2003-08-14 | $22.08 | $24.33 | 117,200 | — | — |
| 2003-08-13 | $21.88 | $24.10 | 133,000 | — | — |
| 2003-08-12 | $21.68 | $23.89 | 136,600 | — | — |
| 2003-08-11 | $21.59 | $23.79 | 103,600 | — | — |
| 2003-08-08 | $21.26 | $23.42 | 106,800 | — | — |
| 2003-08-07 | $21.25 | $23.41 | 294,000 | — | — |
| 2003-08-06 | $21.33 | $23.50 | 453,200 | — | — |
| 2003-08-05 | $21.63 | $23.83 | 227,800 | — | — |
| 2003-08-04 | $21.50 | $23.69 | 359,600 | — | — |
| 2003-08-01 | $21.72 | $23.93 | 305,800 | — | — |
| 2003-07-31 | $21.99 | $24.23 | 185,000 | — | — |
| 2003-07-30 | $21.79 | $24.01 | 207,000 | — | — |
| 2003-07-29 | $22.30 | $24.57 | 151,400 | — | — |
| 2003-07-28 | $22.10 | $24.35 | 108,800 | — | — |
| 2003-07-25 | $21.98 | $24.21 | 150,400 | — | — |
| 2003-07-24 | $21.59 | $23.79 | 288,600 | — | — |
| 2003-07-23 | $21.92 | $24.16 | 281,600 | — | — |
| 2003-07-22 | $21.91 | $24.14 | 240,000 | — | — |
| 2003-07-21 | $21.63 | $23.83 | 212,600 | — | — |
| 2003-07-18 | $21.70 | $23.90 | 226,800 | — | — |
| 2003-07-17 | $21.55 | $23.74 | 333,200 | — | — |
| 2003-07-16 | $22.50 | $24.79 | 173,200 | — | — |
| 2003-07-15 | $22.53 | $24.82 | 190,400 | — | — |
| 2003-07-14 | $22.62 | $24.92 | 153,000 | — | — |
| 2003-07-11 | $22.35 | $24.63 | 209,000 | — | — |
| 2003-07-10 | $22.25 | $24.52 | 306,000 | — | — |
| 2003-07-09 | $22.65 | $24.96 | 334,000 | — | — |
| 2003-07-08 | $22.43 | $24.72 | 300,000 | — | — |
| 2003-07-07 | $22.07 | $24.32 | 536,800 | — | — |
| 2003-07-03 | $20.76 | $22.88 | 210,800 | — | — |
| 2003-07-02 | $21.13 | $23.28 | 234,000 | — | — |
| 2003-07-01 | $20.31 | $22.37 | 247,000 | — | — |
| 2003-06-30 | $20.41 | $22.49 | 338,400 | — | — |
| 2003-06-27 | $20.63 | $22.72 | 351,200 | — | — |
| 2003-06-26 | $20.90 | $23.03 | 216,000 | — | — |
| 2003-06-25 | $20.51 | $22.60 | 159,400 | — | — |
| 2003-06-24 | $20.38 | $22.45 | 305,200 | — | — |
| 2003-06-23 | $20.30 | $22.37 | 263,400 | — | — |
| 2003-06-20 | $20.73 | $22.83 | 214,000 | — | — |
| 2003-06-19 | $20.33 | $22.41 | 201,400 | — | — |
| 2003-06-18 | $20.67 | $22.77 | 213,600 | — | — |
| 2003-06-17 | $20.48 | $22.56 | 653,200 | — | — |
| 2003-06-16 | $21.00 | $23.13 | 267,800 | — | — |
| 2003-06-13 | $20.25 | $22.31 | 718,200 | — | — |
| 2003-06-12 | $21.04 | $23.18 | 433,000 | — | — |
| 2003-06-11 | $20.58 | $22.66 | 500,200 | — | — |
| 2003-06-10 | $20.32 | $22.38 | 415,600 | — | — |
| 2003-06-09 | $20.46 | $22.53 | 417,000 | — | — |
| 2003-06-06 | $20.79 | $22.90 | 545,600 | — | — |
| 2003-06-05 | $20.77 | $22.87 | 524,200 | — | — |
| 2003-06-04 | $20.03 | $22.05 | 465,200 | — | — |
| 2003-06-03 | $19.45 | $21.42 | 576,600 | — | — |
| 2003-06-02 | $18.67 | $20.57 | 878,200 | — | — |
| 2003-05-30 | $19.40 | $21.36 | 535,600 | — | — |
| 2003-05-29 | $18.38 | $20.24 | 279,200 | — | — |
| 2003-05-28 | $18.29 | $20.14 | 620,800 | — | — |
| 2003-05-27 | $17.25 | $19.00 | 185,200 | — | — |
| 2003-05-23 | $17.36 | $19.11 | 166,200 | — | — |
| 2003-05-22 | $16.98 | $18.70 | 255,000 | — | — |
| 2003-05-21 | $16.70 | $18.39 | 221,400 | — | — |
| 2003-05-20 | $16.82 | $18.52 | 500,000 | — | — |
| 2003-05-19 | $16.45 | $18.12 | 735,600 | — | — |
| 2003-05-16 | $17.48 | $19.24 | 329,800 | — | — |
| 2003-05-15 | $18.00 | $19.82 | 310,000 | — | — |
| 2003-05-14 | $17.82 | $19.62 | 334,200 | — | — |
| 2003-05-13 | $18.21 | $20.05 | 333,800 | — | — |
| 2003-05-12 | $18.08 | $19.92 | 244,200 | — | — |
| 2003-05-09 | $17.80 | $19.60 | 470,600 | — | — |
| 2003-05-08 | $17.20 | $18.94 | 152,800 | — | — |
| 2003-05-07 | $17.31 | $19.06 | 355,000 | — | — |
| 2003-05-06 | $17.47 | $19.24 | 297,400 | — | — |
| 2003-05-05 | $17.07 | $18.80 | 446,800 | — | — |
| 2003-05-02 | $17.03 | $18.75 | 791,200 | — | — |
| 2003-05-01 | $15.75 | $17.34 | 428,600 | — | — |
| 2003-04-30 | $15.99 | $17.61 | 333,600 | — | — |
| 2003-04-29 | $15.78 | $17.38 | 380,600 | — | — |
| 2003-04-28 | $15.63 | $17.21 | 249,400 | — | — |
| 2003-04-25 | $15.24 | $16.78 | 291,800 | — | — |
| 2003-04-24 | $15.38 | $16.93 | 366,000 | — | — |
| 2003-04-23 | $15.74 | $17.33 | 519,800 | — | — |
| 2003-04-22 | $15.38 | $16.93 | 381,600 | — | — |
| 2003-04-21 | $14.75 | $16.24 | 193,800 | — | — |
| 2003-04-17 | $14.63 | $16.11 | 291,200 | — | — |
| 2003-04-16 | $14.55 | $16.02 | 565,400 | — | — |
| 2003-04-15 | $14.70 | $16.18 | 600,400 | — | — |
| 2003-04-14 | $13.85 | $15.25 | 240,600 | — | — |
| 2003-04-11 | $13.25 | $14.59 | 191,800 | — | — |
| 2003-04-10 | $13.39 | $14.75 | 278,600 | — | — |
| 2003-04-09 | $13.35 | $14.70 | 652,800 | — | — |
| 2003-04-08 | $13.67 | $15.05 | 371,200 | — | — |
| 2003-04-07 | $13.45 | $14.81 | 336,800 | — | — |
| 2003-04-04 | $13.58 | $14.96 | 474,600 | — | — |
| 2003-04-03 | $13.15 | $14.48 | 441,200 | — | — |
| 2003-04-02 | $13.17 | $14.50 | 262,000 | — | — |
| 2003-04-01 | $12.26 | $13.50 | 345,000 | — | — |
| 2003-03-31 | $12.52 | $13.78 | 244,800 | — | — |
| 2003-03-28 | $12.54 | $13.81 | 274,800 | — | — |
| 2003-03-27 | $12.53 | $13.79 | 155,800 | — | — |
| 2003-03-26 | $12.51 | $13.78 | 289,600 | — | — |
| 2003-03-25 | $12.69 | $13.98 | 337,800 | — | — |
| 2003-03-24 | $12.13 | $13.36 | 538,600 | — | — |
| 2003-03-21 | $12.99 | $14.31 | 386,600 | — | — |
| 2003-03-20 | $12.41 | $13.66 | 600,000 | — | — |
| 2003-03-19 | $11.93 | $13.13 | 486,800 | — | — |
| 2003-03-18 | $11.84 | $13.03 | 1,157,400 | — | — |
| 2003-03-17 | $12.53 | $13.79 | 413,800 | — | — |
| 2003-03-14 | $11.90 | $13.11 | 408,600 | — | — |
| 2003-03-13 | $11.73 | $12.91 | 309,600 | — | — |
| 2003-03-12 | $10.90 | $12.00 | 370,400 | — | — |
| 2003-03-11 | $11.07 | $12.18 | 403,000 | — | — |
| 2003-03-10 | $10.99 | $12.10 | 260,800 | — | — |
| 2003-03-07 | $11.43 | $12.58 | 337,800 | — | — |
| 2003-03-06 | $11.63 | $12.80 | 406,200 | — | — |
| 2003-03-05 | $11.82 | $13.01 | 501,600 | — | — |
| 2003-03-04 | $12.23 | $13.46 | 495,800 | — | — |
| 2003-03-03 | $12.58 | $13.84 | 252,000 | — | — |
| 2003-02-28 | $12.85 | $14.14 | 405,400 | — | — |
| 2003-02-27 | $12.73 | $14.01 | 337,400 | — | — |
| 2003-02-26 | $12.24 | $13.47 | 271,200 | — | — |
| 2003-02-25 | $13.10 | $14.42 | 263,400 | — | — |
| 2003-02-24 | $12.56 | $13.83 | 272,200 | — | — |
| 2003-02-21 | $12.98 | $14.28 | 286,200 | — | — |
| 2003-02-20 | $12.95 | $14.25 | 206,800 | — | — |
| 2003-02-19 | $13.38 | $14.72 | 238,200 | — | — |
| 2003-02-18 | $13.48 | $14.83 | 280,000 | — | — |
| 2003-02-14 | $13.29 | $14.62 | 349,600 | — | — |
| 2003-02-13 | $13.09 | $14.41 | 369,600 | — | — |
| 2003-02-12 | $13.13 | $14.45 | 308,600 | — | — |
| 2003-02-11 | $13.49 | $14.84 | 512,000 | — | — |
| 2003-02-10 | $13.35 | $14.69 | 455,000 | — | — |
| 2003-02-07 | $13.11 | $14.43 | 246,200 | — | — |
| 2003-02-06 | $13.41 | $14.76 | 357,800 | — | — |
| 2003-02-05 | $13.91 | $15.31 | 521,000 | — | — |
| 2003-02-04 | $13.89 | $15.28 | 798,800 | — | — |
| 2003-02-03 | $13.73 | $15.11 | 558,000 | — | — |
| 2003-01-31 | $13.75 | $15.14 | 341,200 | — | — |
| 2003-01-30 | $13.40 | $14.75 | 648,200 | — | — |
| 2003-01-29 | $13.70 | $15.08 | 289,800 | — | — |
| 2003-01-28 | $13.66 | $15.03 | 608,400 | — | — |
| 2003-01-27 | $13.35 | $14.70 | 446,000 | — | — |
| 2003-01-24 | $13.76 | $15.15 | 361,600 | — | — |
| 2003-01-23 | $14.00 | $15.41 | 784,400 | — | — |
| 2003-01-22 | $14.03 | $15.44 | 677,800 | — | — |
| 2003-01-21 | $14.40 | $15.85 | 1,170,600 | — | — |
| 2003-01-17 | $15.88 | $17.47 | 267,400 | — | — |
| 2003-01-16 | $16.17 | $17.79 | 414,400 | — | — |
| 2003-01-15 | $16.95 | $18.66 | 653,000 | — | — |
| 2003-01-14 | $15.63 | $17.21 | 647,000 | — | — |
| 2003-01-13 | $16.60 | $18.27 | 185,400 | — | — |
| 2003-01-10 | $16.98 | $18.69 | 345,000 | — | — |
| 2003-01-09 | $17.17 | $18.91 | 211,800 | — | — |
| 2003-01-08 | $17.35 | $19.10 | 271,800 | — | — |
| 2003-01-07 | $17.95 | $19.76 | 292,800 | — | — |
| 2003-01-06 | $18.03 | $19.85 | 265,000 | — | — |
| 2003-01-03 | $17.99 | $19.80 | 195,400 | — | — |
| 2003-01-02 | $18.25 | $20.08 | 240,800 | — | — |