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
- 1984-01-16 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 | $23.71 | $26.94 | 15,700 | — | — |
| 2003-12-30 | $24.40 | $27.73 | 10,700 | — | — |
| 2003-12-29 | $24.35 | $27.67 | 9,700 | — | — |
| 2003-12-26 | $24.03 | $27.31 | 4,500 | — | — |
| 2003-12-24 | $24.03 | $27.31 | 14,800 | — | — |
| 2003-12-23 | $23.65 | $26.88 | 59,900 | — | — |
| 2003-12-22 | $23.90 | $27.16 | 56,000 | — | — |
| 2003-12-19 | $24.04 | $27.32 | 94,800 | — | — |
| 2003-12-18 | $23.77 | $27.01 | 42,700 | — | — |
| 2003-12-17 | $22.75 | $25.85 | 21,200 | — | — |
| 2003-12-16 | $22.90 | $26.02 | 23,400 | — | — |
| 2003-12-15 | $22.70 | $25.80 | 57,600 | — | — |
| 2003-12-12 | $23.00 | $26.14 | 155,700 | — | — |
| 2003-12-11 | $21.99 | $24.99 | 26,200 | — | — |
| 2003-12-10 | $21.61 | $24.56 | 27,000 | — | — |
| 2003-12-09 | $21.90 | $24.89 | 118,300 | — | — |
| 2003-12-08 | $21.99 | $24.99 | 22,900 | — | — |
| 2003-12-05 | $22.38 | $25.39 | 11,600 | — | — |
| 2003-12-04 | $22.48 | $25.50 | 20,600 | — | — |
| 2003-12-03 | $22.33 | $25.33 | 12,700 | — | — |
| 2003-12-02 | $23.13 | $26.24 | 26,400 | — | — |
| 2003-12-01 | $23.26 | $26.39 | 6,900 | — | — |
| 2003-11-28 | $23.23 | $26.35 | 5,000 | — | — |
| 2003-11-26 | $23.18 | $26.30 | 26,500 | — | — |
| 2003-11-25 | $22.91 | $25.99 | 28,700 | — | — |
| 2003-11-24 | $22.02 | $24.98 | 22,600 | — | — |
| 2003-11-21 | $22.00 | $24.96 | 58,200 | — | — |
| 2003-11-20 | $21.91 | $24.86 | 41,300 | — | — |
| 2003-11-19 | $21.70 | $24.62 | 50,400 | — | — |
| 2003-11-18 | $21.64 | $24.55 | 51,500 | — | — |
| 2003-11-17 | $20.52 | $23.28 | 18,200 | — | — |
| 2003-11-14 | $20.60 | $23.37 | 56,400 | — | — |
| 2003-11-13 | $21.08 | $23.92 | 17,900 | — | — |
| 2003-11-12 | $21.29 | $24.15 | 34,600 | — | — |
| 2003-11-11 | $21.65 | $24.56 | 22,100 | — | — |
| 2003-11-10 | $22.09 | $25.06 | 63,000 | — | — |
| 2003-11-07 | $21.88 | $24.82 | 54,100 | — | — |
| 2003-11-06 | $23.36 | $26.50 | 42,200 | — | — |
| 2003-11-05 | $23.25 | $26.38 | 69,800 | — | — |
| 2003-11-04 | $24.35 | $27.62 | 92,100 | — | — |
| 2003-11-03 | $26.96 | $30.59 | 41,900 | — | — |
| 2003-10-31 | $26.35 | $29.89 | 16,200 | — | — |
| 2003-10-30 | $26.62 | $30.20 | 15,400 | — | — |
| 2003-10-29 | $26.80 | $30.40 | 17,700 | — | — |
| 2003-10-28 | $26.49 | $30.05 | 21,300 | — | — |
| 2003-10-27 | $26.05 | $29.55 | 29,100 | — | — |
| 2003-10-24 | $24.38 | $27.66 | 12,000 | — | — |
| 2003-10-23 | $24.60 | $27.91 | 14,200 | — | — |
| 2003-10-22 | $24.71 | $28.03 | 15,500 | — | — |
| 2003-10-21 | $25.90 | $29.38 | 22,500 | — | — |
| 2003-10-20 | $26.22 | $29.75 | 16,200 | — | — |
| 2003-10-17 | $26.74 | $30.34 | 10,400 | — | — |
| 2003-10-16 | $27.19 | $30.85 | 22,000 | — | — |
| 2003-10-15 | $27.20 | $30.86 | 13,500 | — | — |
| 2003-10-14 | $28.14 | $31.92 | 13,700 | — | — |
| 2003-10-13 | $27.00 | $30.63 | 10,900 | — | — |
| 2003-10-10 | $26.75 | $30.35 | 6,800 | — | — |
| 2003-10-09 | $26.80 | $30.40 | 22,600 | — | — |
| 2003-10-08 | $26.39 | $29.94 | 8,400 | — | — |
| 2003-10-07 | $26.40 | $29.95 | 19,700 | — | — |
| 2003-10-06 | $26.65 | $30.23 | 21,300 | — | — |
| 2003-10-03 | $26.50 | $30.06 | 26,200 | — | — |
| 2003-10-02 | $25.30 | $28.70 | 8,800 | — | — |
| 2003-10-01 | $24.90 | $28.25 | 30,900 | — | — |
| 2003-09-30 | $23.64 | $26.82 | 41,600 | — | — |
| 2003-09-29 | $25.10 | $28.48 | 22,400 | — | — |
| 2003-09-26 | $25.00 | $28.36 | 16,200 | — | — |
| 2003-09-25 | $25.15 | $28.53 | 13,000 | — | — |
| 2003-09-24 | $25.60 | $29.04 | 15,600 | — | — |
| 2003-09-23 | $25.88 | $29.36 | 11,100 | — | — |
| 2003-09-22 | $25.70 | $29.16 | 13,000 | — | — |
| 2003-09-19 | $25.64 | $29.09 | 14,700 | — | — |
| 2003-09-18 | $25.37 | $28.78 | 16,600 | — | — |
| 2003-09-17 | $26.00 | $29.50 | 47,100 | — | — |
| 2003-09-16 | $26.34 | $29.88 | 12,500 | — | — |
| 2003-09-15 | $25.95 | $29.44 | 5,100 | — | — |
| 2003-09-12 | $26.00 | $29.50 | 9,900 | — | — |
| 2003-09-11 | $25.85 | $29.33 | 13,200 | — | — |
| 2003-09-10 | $25.71 | $29.17 | 38,000 | — | — |
| 2003-09-09 | $25.94 | $29.39 | 33,000 | — | — |
| 2003-09-08 | $25.57 | $28.97 | 26,400 | — | — |
| 2003-09-05 | $25.26 | $28.62 | 46,000 | — | — |
| 2003-09-04 | $25.43 | $28.81 | 18,600 | — | — |
| 2003-09-03 | $26.00 | $29.45 | 26,200 | — | — |
| 2003-09-02 | $26.40 | $29.91 | 25,000 | — | — |
| 2003-08-29 | $25.75 | $29.17 | 6,000 | — | — |
| 2003-08-28 | $25.76 | $29.18 | 6,300 | — | — |
| 2003-08-27 | $25.95 | $29.40 | 6,000 | — | — |
| 2003-08-26 | $26.05 | $29.51 | 5,100 | — | — |
| 2003-08-25 | $26.44 | $29.95 | 13,400 | — | — |
| 2003-08-22 | $26.70 | $30.25 | 17,000 | — | — |
| 2003-08-21 | $26.71 | $30.26 | 4,600 | — | — |
| 2003-08-20 | $26.57 | $30.10 | 10,000 | — | — |
| 2003-08-19 | $26.45 | $29.96 | 16,200 | — | — |
| 2003-08-18 | $26.48 | $30.00 | 18,200 | — | — |
| 2003-08-15 | $26.23 | $29.71 | 5,800 | — | — |
| 2003-08-14 | $26.00 | $29.45 | 13,700 | — | — |
| 2003-08-13 | $25.70 | $29.11 | 10,000 | — | — |
| 2003-08-12 | $25.45 | $28.83 | 8,300 | — | — |
| 2003-08-11 | $25.52 | $28.91 | 7,700 | — | — |
| 2003-08-08 | $25.14 | $28.48 | 9,000 | — | — |
| 2003-08-07 | $25.00 | $28.32 | 16,400 | — | — |
| 2003-08-06 | $25.63 | $29.03 | 23,000 | — | — |
| 2003-08-05 | $25.79 | $29.22 | 32,000 | — | — |
| 2003-08-04 | $25.68 | $29.09 | 21,500 | — | — |
| 2003-08-01 | $25.67 | $29.08 | 22,000 | — | — |
| 2003-07-31 | $25.77 | $29.19 | 22,100 | — | — |
| 2003-07-30 | $25.73 | $29.15 | 7,900 | — | — |
| 2003-07-29 | $25.75 | $29.17 | 22,100 | — | — |
| 2003-07-28 | $25.66 | $29.07 | 19,100 | — | — |
| 2003-07-25 | $25.45 | $28.83 | 18,400 | — | — |
| 2003-07-24 | $25.46 | $28.84 | 26,000 | — | — |
| 2003-07-23 | $25.04 | $28.37 | 23,800 | — | — |
| 2003-07-22 | $25.20 | $28.55 | 71,800 | — | — |
| 2003-07-21 | $25.44 | $28.82 | 39,300 | — | — |
| 2003-07-18 | $26.41 | $29.92 | 33,500 | — | — |
| 2003-07-17 | $25.64 | $29.05 | 22,200 | — | — |
| 2003-07-16 | $25.45 | $28.83 | 16,500 | — | — |
| 2003-07-15 | $25.34 | $28.71 | 23,000 | — | — |
| 2003-07-14 | $25.42 | $28.80 | 32,200 | — | — |
| 2003-07-11 | $25.76 | $29.18 | 25,100 | — | — |
| 2003-07-10 | $25.02 | $28.34 | 42,600 | — | — |
| 2003-07-09 | $24.87 | $28.17 | 69,100 | — | — |
| 2003-07-08 | $24.05 | $27.24 | 29,600 | — | — |
| 2003-07-07 | $23.35 | $26.45 | 60,400 | — | — |
| 2003-07-03 | $23.10 | $26.17 | 5,100 | — | — |
| 2003-07-02 | $23.07 | $26.13 | 37,100 | — | — |
| 2003-07-01 | $22.98 | $26.03 | 34,400 | — | — |
| 2003-06-30 | $21.90 | $24.81 | 39,700 | — | — |
| 2003-06-27 | $21.46 | $24.31 | 6,600 | — | — |
| 2003-06-26 | $21.80 | $24.70 | 5,200 | — | — |
| 2003-06-25 | $21.60 | $24.47 | 8,100 | — | — |
| 2003-06-24 | $21.69 | $24.57 | 10,500 | — | — |
| 2003-06-23 | $21.33 | $24.16 | 7,200 | — | — |
| 2003-06-20 | $21.44 | $24.29 | 9,400 | — | — |
| 2003-06-19 | $20.90 | $23.68 | 6,600 | — | — |
| 2003-06-18 | $20.95 | $23.73 | 8,400 | — | — |
| 2003-06-17 | $21.00 | $23.79 | 7,700 | — | — |
| 2003-06-16 | $21.33 | $24.16 | 14,800 | — | — |
| 2003-06-13 | $20.33 | $23.03 | 5,500 | — | — |
| 2003-06-12 | $20.66 | $23.40 | 15,600 | — | — |
| 2003-06-11 | $20.41 | $23.12 | 16,100 | — | — |
| 2003-06-10 | $20.70 | $23.45 | 65,500 | — | — |
| 2003-06-09 | $21.00 | $23.79 | 23,500 | — | — |
| 2003-06-06 | $20.46 | $23.13 | 30,300 | — | — |
| 2003-06-05 | $20.19 | $22.83 | 36,500 | — | — |
| 2003-06-04 | $19.10 | $21.60 | 37,600 | — | — |
| 2003-06-03 | $18.40 | $20.81 | 38,200 | — | — |
| 2003-06-02 | $17.99 | $20.34 | 10,000 | — | — |
| 2003-05-30 | $18.00 | $20.35 | 14,000 | — | — |
| 2003-05-29 | $17.90 | $20.24 | 22,800 | — | — |
| 2003-05-28 | $18.01 | $20.36 | 19,000 | — | — |
| 2003-05-27 | $17.07 | $19.30 | 10,100 | — | — |
| 2003-05-23 | $16.65 | $18.83 | 130,300 | — | — |
| 2003-05-22 | $16.25 | $18.37 | 66,000 | — | — |
| 2003-05-21 | $16.05 | $18.15 | 7,900 | — | — |
| 2003-05-20 | $15.99 | $18.08 | 7,700 | — | — |
| 2003-05-19 | $16.00 | $18.09 | 20,700 | — | — |
| 2003-05-16 | $16.80 | $19.00 | 6,400 | — | — |
| 2003-05-15 | $16.86 | $19.06 | 12,100 | — | — |
| 2003-05-14 | $16.98 | $19.20 | 7,000 | — | — |
| 2003-05-13 | $17.03 | $19.26 | 8,200 | — | — |
| 2003-05-12 | $16.99 | $19.21 | 3,100 | — | — |
| 2003-05-09 | $17.08 | $19.31 | 49,700 | — | — |
| 2003-05-08 | $16.99 | $19.21 | 11,700 | — | — |
| 2003-05-07 | $17.75 | $20.07 | 22,500 | — | — |
| 2003-05-06 | $17.72 | $20.04 | 27,600 | — | — |
| 2003-05-05 | $17.01 | $19.23 | 12,300 | — | — |
| 2003-05-02 | $16.76 | $18.95 | 7,500 | — | — |
| 2003-05-01 | $16.65 | $18.83 | 7,500 | — | — |
| 2003-04-30 | $16.45 | $18.60 | 19,100 | — | — |
| 2003-04-29 | $16.48 | $18.63 | 65,300 | — | — |
| 2003-04-28 | $15.88 | $17.96 | 56,600 | — | — |
| 2003-04-25 | $15.84 | $17.91 | 5,600 | — | — |
| 2003-04-24 | $16.40 | $18.54 | 35,200 | — | — |
| 2003-04-23 | $15.88 | $17.96 | 5,700 | — | — |
| 2003-04-22 | $15.75 | $17.81 | 48,700 | — | — |
| 2003-04-21 | $15.18 | $17.16 | 21,600 | — | — |
| 2003-04-17 | $15.15 | $17.13 | 13,300 | — | — |
| 2003-04-16 | $15.09 | $17.06 | 57,000 | — | — |
| 2003-04-15 | $15.38 | $17.39 | 35,500 | — | — |
| 2003-04-14 | $15.40 | $17.41 | 16,300 | — | — |
| 2003-04-11 | $15.39 | $17.40 | 28,700 | — | — |
| 2003-04-10 | $15.24 | $17.23 | 25,800 | — | — |
| 2003-04-09 | $15.19 | $17.18 | 33,400 | — | — |
| 2003-04-08 | $14.70 | $16.62 | 67,500 | — | — |
| 2003-04-07 | $15.00 | $16.96 | 52,200 | — | — |
| 2003-04-04 | $15.30 | $17.30 | 22,800 | — | — |
| 2003-04-03 | $15.25 | $17.24 | 23,300 | — | — |
| 2003-04-02 | $15.44 | $17.46 | 39,100 | — | — |
| 2003-04-01 | $15.41 | $17.42 | 22,600 | — | — |
| 2003-03-31 | $15.45 | $17.47 | 29,700 | — | — |
| 2003-03-28 | $15.70 | $17.75 | 28,200 | — | — |
| 2003-03-27 | $16.04 | $18.14 | 29,700 | — | — |
| 2003-03-26 | $16.27 | $18.40 | 16,200 | — | — |
| 2003-03-25 | $16.49 | $18.65 | 15,100 | — | — |
| 2003-03-24 | $16.50 | $18.66 | 40,100 | — | — |
| 2003-03-21 | $17.20 | $19.45 | 40,400 | — | — |
| 2003-03-20 | $17.39 | $19.66 | 95,600 | — | — |
| 2003-03-19 | $17.41 | $19.69 | 6,400 | — | — |
| 2003-03-18 | $17.31 | $19.57 | 24,000 | — | — |
| 2003-03-17 | $17.41 | $19.69 | 15,500 | — | — |
| 2003-03-14 | $17.10 | $19.34 | 19,200 | — | — |
| 2003-03-13 | $17.25 | $19.51 | 7,300 | — | — |
| 2003-03-12 | $17.18 | $19.43 | 10,900 | — | — |
| 2003-03-11 | $17.42 | $19.65 | 6,600 | — | — |
| 2003-03-10 | $17.55 | $19.80 | 20,300 | — | — |
| 2003-03-07 | $18.03 | $20.34 | 10,500 | — | — |
| 2003-03-06 | $18.17 | $20.50 | 25,300 | — | — |
| 2003-03-05 | $18.53 | $20.91 | 21,900 | — | — |
| 2003-03-04 | $18.57 | $20.95 | 16,900 | — | — |
| 2003-03-03 | $18.50 | $20.87 | 8,100 | — | — |
| 2003-02-28 | $18.80 | $21.21 | 9,400 | — | — |
| 2003-02-27 | $18.86 | $21.28 | 17,500 | — | — |
| 2003-02-26 | $18.65 | $21.04 | 6,600 | — | — |
| 2003-02-25 | $18.70 | $21.10 | 9,100 | — | — |
| 2003-02-24 | $19.14 | $21.59 | 7,300 | — | — |
| 2003-02-21 | $19.21 | $21.67 | 7,600 | — | — |
| 2003-02-20 | $19.35 | $21.83 | 6,000 | — | — |
| 2003-02-19 | $19.65 | $22.17 | 6,800 | — | — |
| 2003-02-18 | $19.80 | $22.34 | 10,300 | — | — |
| 2003-02-14 | $19.50 | $22.00 | 1,500 | — | — |
| 2003-02-13 | $19.63 | $22.15 | 6,400 | — | — |
| 2003-02-12 | $19.25 | $21.72 | 12,300 | — | — |
| 2003-02-11 | $19.26 | $21.73 | 16,600 | — | — |
| 2003-02-10 | $19.53 | $22.03 | 8,000 | — | — |
| 2003-02-07 | $19.50 | $22.00 | 7,300 | — | — |
| 2003-02-06 | $19.51 | $22.01 | 6,600 | — | — |
| 2003-02-05 | $19.32 | $21.80 | 38,900 | — | — |
| 2003-02-04 | $19.97 | $22.53 | 31,200 | — | — |
| 2003-02-03 | $20.21 | $22.80 | 5,500 | — | — |
| 2003-01-31 | $20.39 | $23.01 | 7,300 | — | — |
| 2003-01-30 | $20.13 | $22.71 | 5,800 | — | — |
| 2003-01-29 | $20.33 | $22.94 | 15,000 | — | — |
| 2003-01-28 | $20.20 | $22.79 | 5,200 | — | — |
| 2003-01-27 | $20.01 | $22.58 | 7,500 | — | — |
| 2003-01-24 | $20.10 | $22.68 | 8,900 | — | — |
| 2003-01-23 | $20.49 | $23.12 | 1,700 | — | — |
| 2003-01-22 | $20.57 | $23.21 | 16,500 | — | — |
| 2003-01-21 | $20.41 | $23.03 | 9,800 | — | — |
| 2003-01-17 | $20.12 | $22.70 | 11,300 | — | — |
| 2003-01-16 | $20.94 | $23.63 | 19,200 | — | — |
| 2003-01-15 | $20.98 | $23.67 | 51,900 | — | — |
| 2003-01-14 | $19.93 | $22.49 | 4,200 | — | — |
| 2003-01-13 | $19.88 | $22.43 | 9,000 | — | — |
| 2003-01-10 | $19.95 | $22.51 | 4,700 | — | — |
| 2003-01-09 | $20.04 | $22.61 | 61,000 | — | — |
| 2003-01-08 | $19.75 | $22.28 | 8,300 | — | — |
| 2003-01-07 | $20.25 | $22.85 | 6,600 | — | — |
| 2003-01-06 | $20.57 | $23.21 | 1,700 | — | — |
| 2003-01-03 | $20.30 | $22.90 | 7,500 | — | — |
| 2003-01-02 | $20.60 | $23.24 | 6,300 | — | — |