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
- 1995-07-20 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 | $28.51 | $36.90 | 112,400 | — | — |
| 2003-12-30 | $28.62 | $37.03 | 280,600 | — | — |
| 2003-12-29 | $28.67 | $37.10 | 414,200 | — | — |
| 2003-12-26 | $28.60 | $37.01 | 60,600 | — | — |
| 2003-12-24 | $28.38 | $36.72 | 224,400 | — | — |
| 2003-12-23 | $28.55 | $36.94 | 804,400 | — | — |
| 2003-12-22 | $27.90 | $36.10 | 488,600 | — | — |
| 2003-12-19 | $27.71 | $35.85 | 334,800 | — | — |
| 2003-12-18 | $27.83 | $36.00 | 634,200 | — | — |
| 2003-12-17 | $27.15 | $35.13 | 596,200 | — | — |
| 2003-12-16 | $26.50 | $34.30 | 275,600 | — | — |
| 2003-12-15 | $26.35 | $34.10 | 242,800 | — | — |
| 2003-12-12 | $26.40 | $34.16 | 304,400 | — | — |
| 2003-12-11 | $26.67 | $34.50 | 427,600 | — | — |
| 2003-12-10 | $26.75 | $34.61 | 445,600 | — | — |
| 2003-12-09 | $27.36 | $35.40 | 855,400 | — | — |
| 2003-12-08 | $26.99 | $34.92 | 540,400 | — | — |
| 2003-12-05 | $26.26 | $33.99 | 182,200 | — | — |
| 2003-12-04 | $26.35 | $34.10 | 763,600 | — | — |
| 2003-12-03 | $25.35 | $32.80 | 248,400 | — | — |
| 2003-12-02 | $25.38 | $32.83 | 231,000 | — | — |
| 2003-12-01 | $25.28 | $32.70 | 299,200 | — | — |
| 2003-11-28 | $25.17 | $32.56 | 96,600 | — | — |
| 2003-11-26 | $25.08 | $32.45 | 473,400 | — | — |
| 2003-11-25 | $24.40 | $31.57 | 188,400 | — | — |
| 2003-11-24 | $24.56 | $31.78 | 335,600 | — | — |
| 2003-11-21 | $24.28 | $31.41 | 411,600 | — | — |
| 2003-11-20 | $24.70 | $31.96 | 221,600 | — | — |
| 2003-11-19 | $24.98 | $32.32 | 299,000 | — | — |
| 2003-11-18 | $25.07 | $32.44 | 105,000 | — | — |
| 2003-11-17 | $25.53 | $33.03 | 309,000 | — | — |
| 2003-11-14 | $25.97 | $33.60 | 246,800 | — | — |
| 2003-11-13 | $25.60 | $33.13 | 246,400 | — | — |
| 2003-11-12 | $25.55 | $33.06 | 183,800 | — | — |
| 2003-11-11 | $25.55 | $33.06 | 292,200 | — | — |
| 2003-11-10 | $25.95 | $33.57 | 514,400 | — | — |
| 2003-11-07 | $26.11 | $33.79 | 580,600 | — | — |
| 2003-11-06 | $25.60 | $33.13 | 612,000 | — | — |
| 2003-11-05 | $24.86 | $32.17 | 446,200 | — | — |
| 2003-11-04 | $24.50 | $31.70 | 475,600 | — | — |
| 2003-11-03 | $24.00 | $31.05 | 164,000 | — | — |
| 2003-10-31 | $24.07 | $31.14 | 259,800 | — | — |
| 2003-10-30 | $24.13 | $31.22 | 506,400 | — | — |
| 2003-10-29 | $23.72 | $30.69 | 941,800 | — | — |
| 2003-10-28 | $22.75 | $29.44 | 136,600 | — | — |
| 2003-10-27 | $22.60 | $29.24 | 276,600 | — | — |
| 2003-10-24 | $22.09 | $28.58 | 169,200 | — | — |
| 2003-10-23 | $21.98 | $28.43 | 344,200 | — | — |
| 2003-10-22 | $21.88 | $28.31 | 177,600 | — | — |
| 2003-10-21 | $21.73 | $28.11 | 229,800 | — | — |
| 2003-10-20 | $21.63 | $27.99 | 155,800 | — | — |
| 2003-10-17 | $21.40 | $27.68 | 206,600 | — | — |
| 2003-10-16 | $21.73 | $28.11 | 379,000 | — | — |
| 2003-10-15 | $22.13 | $28.63 | 119,800 | — | — |
| 2003-10-14 | $22.41 | $28.83 | 341,800 | — | — |
| 2003-10-13 | $22.48 | $28.92 | 325,600 | — | — |
| 2003-10-10 | $21.92 | $28.21 | 181,400 | — | — |
| 2003-10-09 | $21.50 | $27.66 | 683,600 | — | — |
| 2003-10-08 | $21.46 | $27.61 | 251,800 | — | — |
| 2003-10-07 | $21.58 | $27.77 | 243,800 | — | — |
| 2003-10-06 | $22.09 | $28.42 | 306,200 | — | — |
| 2003-10-03 | $21.88 | $28.15 | 590,000 | — | — |
| 2003-10-02 | $20.96 | $26.96 | 478,600 | — | — |
| 2003-10-01 | $21.11 | $27.16 | 655,000 | — | — |
| 2003-09-30 | $21.15 | $27.21 | 262,400 | — | — |
| 2003-09-29 | $21.33 | $27.44 | 142,400 | — | — |
| 2003-09-26 | $21.20 | $27.28 | 307,600 | — | — |
| 2003-09-25 | $21.05 | $27.09 | 400,200 | — | — |
| 2003-09-24 | $21.85 | $28.12 | 971,000 | — | — |
| 2003-09-23 | $22.19 | $28.55 | 194,600 | — | — |
| 2003-09-22 | $22.15 | $28.49 | 101,800 | — | — |
| 2003-09-19 | $22.17 | $28.53 | 205,200 | — | — |
| 2003-09-18 | $22.10 | $28.44 | 675,000 | — | — |
| 2003-09-17 | $22.32 | $28.72 | 402,200 | — | — |
| 2003-09-16 | $22.50 | $28.94 | 218,800 | — | — |
| 2003-09-15 | $22.53 | $28.99 | 235,600 | — | — |
| 2003-09-12 | $22.02 | $28.33 | 424,400 | — | — |
| 2003-09-11 | $21.96 | $28.25 | 478,000 | — | — |
| 2003-09-10 | $22.31 | $28.71 | 255,400 | — | — |
| 2003-09-09 | $22.49 | $28.94 | 398,000 | — | — |
| 2003-09-08 | $22.74 | $29.26 | 423,400 | — | — |
| 2003-09-05 | $23.15 | $29.79 | 371,400 | — | — |
| 2003-09-04 | $23.63 | $30.40 | 278,000 | — | — |
| 2003-09-03 | $23.05 | $29.66 | 141,000 | — | — |
| 2003-09-02 | $23.00 | $29.59 | 342,200 | — | — |
| 2003-08-29 | $22.53 | $28.98 | 180,800 | — | — |
| 2003-08-28 | $22.50 | $28.95 | 160,800 | — | — |
| 2003-08-27 | $21.90 | $28.18 | 65,200 | — | — |
| 2003-08-26 | $22.09 | $28.42 | 90,600 | — | — |
| 2003-08-25 | $21.90 | $28.18 | 68,600 | — | — |
| 2003-08-22 | $22.30 | $28.69 | 160,400 | — | — |
| 2003-08-21 | $22.14 | $28.48 | 106,400 | — | — |
| 2003-08-20 | $22.13 | $28.47 | 171,000 | — | — |
| 2003-08-19 | $21.89 | $28.16 | 221,600 | — | — |
| 2003-08-18 | $21.78 | $28.02 | 153,000 | — | — |
| 2003-08-15 | $21.65 | $27.86 | 28,800 | — | — |
| 2003-08-14 | $21.69 | $27.91 | 119,200 | — | — |
| 2003-08-13 | $21.75 | $27.99 | 58,400 | — | — |
| 2003-08-12 | $21.78 | $28.02 | 95,200 | — | — |
| 2003-08-11 | $21.46 | $27.61 | 180,200 | — | — |
| 2003-08-08 | $21.39 | $27.52 | 273,800 | — | — |
| 2003-08-07 | $21.00 | $27.01 | 274,400 | — | — |
| 2003-08-06 | $21.42 | $27.56 | 81,800 | — | — |
| 2003-08-05 | $21.70 | $27.92 | 132,000 | — | — |
| 2003-08-04 | $21.98 | $28.28 | 192,400 | — | — |
| 2003-08-01 | $21.86 | $28.12 | 183,600 | — | — |
| 2003-07-31 | $22.04 | $28.36 | 214,400 | — | — |
| 2003-07-30 | $21.89 | $28.17 | 104,200 | — | — |
| 2003-07-29 | $22.17 | $28.53 | 266,000 | — | — |
| 2003-07-28 | $22.21 | $28.57 | 239,800 | — | — |
| 2003-07-25 | $22.03 | $28.35 | 170,400 | — | — |
| 2003-07-24 | $22.16 | $28.51 | 485,600 | — | — |
| 2003-07-23 | $21.83 | $28.10 | 314,800 | — | — |
| 2003-07-22 | $21.67 | $27.88 | 328,200 | — | — |
| 2003-07-21 | $21.83 | $28.10 | 266,400 | — | — |
| 2003-07-18 | $21.73 | $27.96 | 481,200 | — | — |
| 2003-07-17 | $21.53 | $27.70 | 158,600 | — | — |
| 2003-07-16 | $21.66 | $27.86 | 728,000 | — | — |
| 2003-07-15 | $21.78 | $28.02 | 326,800 | — | — |
| 2003-07-14 | $21.68 | $27.76 | 409,200 | — | — |
| 2003-07-11 | $21.10 | $27.02 | 161,000 | — | — |
| 2003-07-10 | $21.03 | $26.93 | 71,000 | — | — |
| 2003-07-09 | $21.03 | $26.92 | 380,600 | — | — |
| 2003-07-08 | $20.98 | $26.86 | 367,600 | — | — |
| 2003-07-07 | $21.17 | $27.10 | 233,000 | — | — |
| 2003-07-03 | $21.37 | $27.36 | 67,200 | — | — |
| 2003-07-02 | $21.40 | $27.40 | 216,800 | — | — |
| 2003-07-01 | $21.35 | $27.34 | 429,400 | — | — |
| 2003-06-30 | $21.45 | $27.46 | 267,800 | — | — |
| 2003-06-27 | $20.90 | $26.76 | 271,400 | — | — |
| 2003-06-26 | $20.81 | $26.64 | 181,000 | — | — |
| 2003-06-25 | $20.62 | $26.39 | 237,600 | — | — |
| 2003-06-24 | $20.77 | $26.59 | 196,800 | — | — |
| 2003-06-23 | $20.82 | $26.65 | 311,200 | — | — |
| 2003-06-20 | $20.87 | $26.71 | 213,600 | — | — |
| 2003-06-19 | $21.57 | $27.61 | 271,000 | — | — |
| 2003-06-18 | $21.64 | $27.71 | 335,200 | — | — |
| 2003-06-17 | $21.73 | $27.82 | 305,800 | — | — |
| 2003-06-16 | $20.98 | $26.86 | 411,600 | — | — |
| 2003-06-13 | $21.67 | $27.75 | 258,400 | — | — |
| 2003-06-12 | $21.83 | $27.96 | 272,600 | — | — |
| 2003-06-11 | $21.78 | $27.88 | 656,200 | — | — |
| 2003-06-10 | $20.80 | $26.63 | 315,800 | — | — |
| 2003-06-09 | $20.15 | $25.80 | 237,200 | — | — |
| 2003-06-06 | $20.53 | $26.29 | 269,600 | — | — |
| 2003-06-05 | $20.63 | $26.41 | 270,600 | — | — |
| 2003-06-04 | $20.95 | $26.82 | 159,200 | — | — |
| 2003-06-03 | $20.65 | $26.44 | 295,400 | — | — |
| 2003-06-02 | $20.69 | $26.49 | 525,600 | — | — |
| 2003-05-30 | $21.03 | $26.92 | 419,200 | — | — |
| 2003-05-29 | $20.90 | $26.76 | 195,400 | — | — |
| 2003-05-28 | $20.89 | $26.74 | 325,600 | — | — |
| 2003-05-27 | $21.04 | $26.94 | 624,800 | — | — |
| 2003-05-23 | $21.16 | $27.09 | 518,600 | — | — |
| 2003-05-22 | $20.63 | $26.41 | 356,600 | — | — |
| 2003-05-21 | $20.48 | $26.22 | 221,000 | — | — |
| 2003-05-20 | $20.12 | $25.75 | 297,600 | — | — |
| 2003-05-19 | $20.19 | $25.85 | 260,000 | — | — |
| 2003-05-16 | $20.35 | $26.06 | 257,000 | — | — |
| 2003-05-15 | $20.50 | $26.25 | 642,400 | — | — |
| 2003-05-14 | $20.83 | $26.68 | 1,135,000 | — | — |
| 2003-05-13 | $20.00 | $25.61 | 725,800 | — | — |
| 2003-05-12 | $19.70 | $25.22 | 662,600 | — | — |
| 2003-05-09 | $19.05 | $24.39 | 638,400 | — | — |
| 2003-05-08 | $18.91 | $24.21 | 302,200 | — | — |
| 2003-05-07 | $18.78 | $24.04 | 832,600 | — | — |
| 2003-05-06 | $18.45 | $23.62 | 552,000 | — | — |
| 2003-05-05 | $18.27 | $23.39 | 653,000 | — | — |
| 2003-05-02 | $18.13 | $23.21 | 599,400 | — | — |
| 2003-05-01 | $18.65 | $23.88 | 649,600 | — | — |
| 2003-04-30 | $18.98 | $24.29 | 733,400 | — | — |
| 2003-04-29 | $19.02 | $24.35 | 939,400 | — | — |
| 2003-04-28 | $18.67 | $23.91 | 483,600 | — | — |
| 2003-04-25 | $18.63 | $23.85 | 617,200 | — | — |
| 2003-04-24 | $18.97 | $24.28 | 872,200 | — | — |
| 2003-04-23 | $20.00 | $25.61 | 613,600 | — | — |
| 2003-04-22 | $19.87 | $25.44 | 415,400 | — | — |
| 2003-04-21 | $19.12 | $24.47 | 281,600 | — | — |
| 2003-04-17 | $19.41 | $24.85 | 95,400 | — | — |
| 2003-04-16 | $19.20 | $24.58 | 194,000 | — | — |
| 2003-04-15 | $19.33 | $24.76 | 247,600 | — | — |
| 2003-04-14 | $19.01 | $24.35 | 146,000 | — | — |
| 2003-04-11 | $19.06 | $24.27 | 241,400 | — | — |
| 2003-04-10 | $18.92 | $24.08 | 327,600 | — | — |
| 2003-04-09 | $19.22 | $24.47 | 201,400 | — | — |
| 2003-04-08 | $18.95 | $24.13 | 291,800 | — | — |
| 2003-04-07 | $19.20 | $24.44 | 543,600 | — | — |
| 2003-04-04 | $19.10 | $24.32 | 247,400 | — | — |
| 2003-04-03 | $18.95 | $24.12 | 403,800 | — | — |
| 2003-04-02 | $19.53 | $24.86 | 552,200 | — | — |
| 2003-04-01 | $19.71 | $25.09 | 374,800 | — | — |
| 2003-03-31 | $19.40 | $24.70 | 441,400 | — | — |
| 2003-03-28 | $19.52 | $24.85 | 670,200 | — | — |
| 2003-03-27 | $19.28 | $24.54 | 439,000 | — | — |
| 2003-03-26 | $19.41 | $24.71 | 367,800 | — | — |
| 2003-03-25 | $19.54 | $24.88 | 363,800 | — | — |
| 2003-03-24 | $19.07 | $24.27 | 287,600 | — | — |
| 2003-03-21 | $19.38 | $24.67 | 539,200 | — | — |
| 2003-03-20 | $19.62 | $24.98 | 605,800 | — | — |
| 2003-03-19 | $19.59 | $24.95 | 497,600 | — | — |
| 2003-03-18 | $19.15 | $24.38 | 421,400 | — | — |
| 2003-03-17 | $18.91 | $24.07 | 567,600 | — | — |
| 2003-03-14 | $18.79 | $23.92 | 1,226,400 | — | — |
| 2003-03-13 | $19.20 | $24.44 | 395,800 | — | — |
| 2003-03-12 | $19.17 | $24.41 | 487,800 | — | — |
| 2003-03-11 | $19.50 | $24.83 | 848,000 | — | — |
| 2003-03-10 | $19.58 | $24.93 | 744,000 | — | — |
| 2003-03-07 | $19.70 | $25.08 | 387,000 | — | — |
| 2003-03-06 | $19.20 | $24.44 | 624,200 | — | — |
| 2003-03-05 | $19.43 | $24.74 | 360,400 | — | — |
| 2003-03-04 | $19.33 | $24.60 | 324,600 | — | — |
| 2003-03-03 | $19.38 | $24.67 | 520,400 | — | — |
| 2003-02-28 | $19.40 | $24.69 | 490,600 | — | — |
| 2003-02-27 | $19.22 | $24.46 | 240,000 | — | — |
| 2003-02-26 | $18.88 | $24.03 | 733,400 | — | — |
| 2003-02-25 | $18.92 | $24.08 | 861,200 | — | — |
| 2003-02-24 | $18.85 | $24.00 | 461,800 | — | — |
| 2003-02-21 | $18.86 | $24.00 | 681,200 | — | — |
| 2003-02-20 | $18.73 | $23.84 | 1,439,800 | — | — |
| 2003-02-19 | $18.25 | $23.23 | 864,400 | — | — |
| 2003-02-18 | $18.25 | $23.23 | 676,000 | — | — |
| 2003-02-14 | $18.03 | $22.95 | 1,037,600 | — | — |
| 2003-02-13 | $17.97 | $22.88 | 1,438,600 | — | — |
| 2003-02-12 | $17.90 | $22.79 | 2,833,000 | — | — |
| 2003-02-11 | $18.01 | $22.93 | 3,500,400 | — | — |
| 2003-02-10 | $19.26 | $24.52 | 338,600 | — | — |
| 2003-02-07 | $19.34 | $24.63 | 314,600 | — | — |
| 2003-02-06 | $19.40 | $24.69 | 368,400 | — | — |
| 2003-02-05 | $19.50 | $24.82 | 326,400 | — | — |
| 2003-02-04 | $19.67 | $25.05 | 258,000 | — | — |
| 2003-02-03 | $20.25 | $25.78 | 295,800 | — | — |
| 2003-01-31 | $19.50 | $24.83 | 252,600 | — | — |
| 2003-01-30 | $19.49 | $24.81 | 154,000 | — | — |
| 2003-01-29 | $19.75 | $25.14 | 332,400 | — | — |
| 2003-01-28 | $19.73 | $25.11 | 264,200 | — | — |
| 2003-01-27 | $19.75 | $25.14 | 552,600 | — | — |
| 2003-01-24 | $19.98 | $25.44 | 332,600 | — | — |
| 2003-01-23 | $20.00 | $25.47 | 840,400 | — | — |
| 2003-01-22 | $20.20 | $25.72 | 330,400 | — | — |
| 2003-01-21 | $20.50 | $26.10 | 467,800 | — | — |
| 2003-01-17 | $21.26 | $27.07 | 409,600 | — | — |
| 2003-01-16 | $21.58 | $27.47 | 1,195,400 | — | — |
| 2003-01-15 | $21.25 | $27.05 | 498,400 | — | — |
| 2003-01-14 | $21.09 | $26.72 | 236,400 | — | — |
| 2003-01-13 | $21.12 | $26.75 | 331,600 | — | — |
| 2003-01-10 | $21.08 | $26.69 | 231,800 | — | — |
| 2003-01-09 | $21.33 | $27.02 | 321,200 | — | — |
| 2003-01-08 | $20.98 | $26.57 | 185,400 | — | — |
| 2003-01-07 | $21.10 | $26.73 | 711,600 | — | — |
| 2003-01-06 | $20.93 | $26.51 | 307,400 | — | — |
| 2003-01-03 | $20.85 | $26.41 | 161,400 | — | — |
| 2003-01-02 | $20.92 | $26.50 | 185,000 | — | — |