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
- 1999-03-08 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 | $26.14 | $26.14 | 6,100 | — | — |
| 2003-12-30 | $25.46 | $25.46 | 900 | — | — |
| 2003-12-29 | $25.50 | $25.50 | 7,600 | — | — |
| 2003-12-26 | $25.50 | $25.50 | 5,400 | — | — |
| 2003-12-24 | $25.50 | $25.50 | 2,400 | — | — |
| 2003-12-23 | $25.43 | $25.43 | 15,500 | — | — |
| 2003-12-22 | $25.40 | $25.40 | 12,200 | — | — |
| 2003-12-19 | $25.39 | $25.39 | 2,600 | — | — |
| 2003-12-18 | $25.37 | $25.37 | 11,700 | — | — |
| 2003-12-17 | $25.15 | $25.15 | 13,000 | — | — |
| 2003-12-16 | $25.29 | $25.29 | 14,800 | — | — |
| 2003-12-15 | $25.10 | $25.10 | 137,000 | — | — |
| 2003-12-12 | $24.00 | $24.00 | 19,500 | — | — |
| 2003-12-11 | $24.25 | $24.25 | 8,700 | — | — |
| 2003-12-10 | $23.65 | $23.65 | 2,100 | — | — |
| 2003-12-09 | $24.00 | $24.00 | 3,100 | — | — |
| 2003-12-08 | $23.80 | $23.80 | 22,500 | — | — |
| 2003-12-05 | $24.00 | $24.00 | 41,900 | — | — |
| 2003-12-04 | $22.84 | $22.84 | 8,700 | — | — |
| 2003-12-03 | $22.66 | $22.66 | 13,300 | — | — |
| 2003-12-02 | $22.59 | $22.59 | 19,700 | — | — |
| 2003-12-01 | $22.56 | $22.56 | 5,600 | — | — |
| 2003-11-28 | $22.67 | $22.67 | 0 | — | — |
| 2003-11-26 | $22.67 | $22.67 | 2,400 | — | — |
| 2003-11-25 | $22.88 | $22.88 | 100 | — | — |
| 2003-11-24 | $22.50 | $22.50 | 1,000 | — | — |
| 2003-11-21 | $22.38 | $22.38 | 600 | — | — |
| 2003-11-20 | $22.25 | $22.25 | 3,100 | — | — |
| 2003-11-19 | $22.27 | $22.27 | 600 | — | — |
| 2003-11-18 | $22.26 | $22.26 | 3,100 | — | — |
| 2003-11-17 | $22.05 | $22.05 | 4,000 | — | — |
| 2003-11-14 | $22.03 | $22.03 | 4,200 | — | — |
| 2003-11-13 | $22.25 | $22.25 | 10,800 | — | — |
| 2003-11-12 | $22.68 | $22.68 | 700 | — | — |
| 2003-11-11 | $22.09 | $22.09 | 500 | — | — |
| 2003-11-10 | $22.65 | $22.65 | 13,600 | — | — |
| 2003-11-07 | $22.88 | $22.88 | 1,700 | — | — |
| 2003-11-06 | $23.00 | $23.00 | 800 | — | — |
| 2003-11-05 | $23.00 | $23.00 | 200 | — | — |
| 2003-11-04 | $23.00 | $23.00 | 500 | — | — |
| 2003-11-03 | $22.81 | $22.81 | 5,300 | — | — |
| 2003-10-31 | $23.50 | $23.50 | 2,900 | — | — |
| 2003-10-30 | $23.75 | $23.75 | 1,400 | — | — |
| 2003-10-29 | $23.75 | $23.75 | 1,300 | — | — |
| 2003-10-28 | $23.81 | $23.81 | 4,000 | — | — |
| 2003-10-27 | $23.06 | $23.06 | 7,100 | — | — |
| 2003-10-24 | $21.89 | $21.89 | 10,200 | — | — |
| 2003-10-23 | $21.70 | $21.70 | 18,400 | — | — |
| 2003-10-22 | $21.75 | $21.75 | 44,800 | — | — |
| 2003-10-21 | $23.10 | $23.10 | 38,000 | — | — |
| 2003-10-20 | $25.00 | $25.00 | 10,300 | — | — |
| 2003-10-17 | $25.00 | $25.00 | 6,700 | — | — |
| 2003-10-16 | $25.03 | $25.03 | 7,200 | — | — |
| 2003-10-15 | $24.70 | $24.70 | 1,200 | — | — |
| 2003-10-14 | $24.95 | $24.95 | 7,100 | — | — |
| 2003-10-13 | $24.60 | $24.60 | 100 | — | — |
| 2003-10-10 | $24.77 | $24.77 | 4,000 | — | — |
| 2003-10-09 | $24.71 | $24.71 | 8,300 | — | — |
| 2003-10-08 | $24.74 | $24.74 | 2,900 | — | — |
| 2003-10-07 | $24.62 | $24.62 | 2,500 | — | — |
| 2003-10-06 | $24.57 | $24.57 | 4,900 | — | — |
| 2003-10-03 | $23.99 | $23.99 | 700 | — | — |
| 2003-10-02 | $24.30 | $24.30 | 5,000 | — | — |
| 2003-10-01 | $24.54 | $24.54 | 65,500 | — | — |
| 2003-09-30 | $24.75 | $24.75 | 10,000 | — | — |
| 2003-09-29 | $24.46 | $24.46 | 400 | — | — |
| 2003-09-26 | $24.50 | $24.50 | 21,600 | — | — |
| 2003-09-25 | $24.48 | $24.48 | 12,000 | — | — |
| 2003-09-24 | $24.05 | $24.05 | 14,800 | — | — |
| 2003-09-23 | $24.18 | $24.18 | 600 | — | — |
| 2003-09-22 | $24.17 | $24.17 | 6,900 | — | — |
| 2003-09-19 | $24.06 | $24.06 | 1,000 | — | — |
| 2003-09-18 | $24.16 | $24.16 | 1,400 | — | — |
| 2003-09-17 | $24.25 | $24.25 | 5,900 | — | — |
| 2003-09-16 | $24.00 | $24.00 | 3,400 | — | — |
| 2003-09-15 | $23.76 | $23.76 | 13,400 | — | — |
| 2003-09-12 | $23.76 | $23.76 | 3,400 | — | — |
| 2003-09-11 | $23.90 | $23.90 | 1,700 | — | — |
| 2003-09-10 | $23.95 | $23.95 | 2,200 | — | — |
| 2003-09-09 | $23.94 | $23.94 | 4,900 | — | — |
| 2003-09-08 | $24.02 | $24.02 | 1,700 | — | — |
| 2003-09-05 | $24.17 | $24.17 | 6,600 | — | — |
| 2003-09-04 | $24.05 | $24.05 | 5,800 | — | — |
| 2003-09-03 | $24.45 | $24.45 | 7,300 | — | — |
| 2003-09-02 | $23.81 | $23.81 | 5,700 | — | — |
| 2003-08-29 | $24.59 | $24.59 | 5,500 | — | — |
| 2003-08-28 | $24.63 | $24.63 | 6,500 | — | — |
| 2003-08-27 | $24.68 | $24.68 | 2,400 | — | — |
| 2003-08-26 | $24.11 | $24.11 | 4,000 | — | — |
| 2003-08-25 | $24.01 | $24.01 | 3,200 | — | — |
| 2003-08-22 | $24.94 | $24.94 | 5,600 | — | — |
| 2003-08-21 | $23.72 | $23.72 | 7,900 | — | — |
| 2003-08-20 | $23.97 | $23.97 | 2,400 | — | — |
| 2003-08-19 | $23.50 | $23.50 | 8,500 | — | — |
| 2003-08-18 | $23.99 | $23.99 | 3,500 | — | — |
| 2003-08-15 | $24.05 | $24.05 | 3,500 | — | — |
| 2003-08-14 | $24.25 | $24.25 | 800 | — | — |
| 2003-08-13 | $24.00 | $24.00 | 16,100 | — | — |
| 2003-08-12 | $23.45 | $23.45 | 8,700 | — | — |
| 2003-08-11 | $22.75 | $22.75 | 1,900 | — | — |
| 2003-08-08 | $23.30 | $23.30 | 47,500 | — | — |
| 2003-08-07 | $22.52 | $22.52 | 30,100 | — | — |
| 2003-08-06 | $21.70 | $21.70 | 2,200 | — | — |
| 2003-08-05 | $22.00 | $22.00 | 4,300 | — | — |
| 2003-08-04 | $22.36 | $22.36 | 8,200 | — | — |
| 2003-08-01 | $21.95 | $21.95 | 15,500 | — | — |
| 2003-07-31 | $21.74 | $21.74 | 1,400 | — | — |
| 2003-07-30 | $21.53 | $21.53 | 16,200 | — | — |
| 2003-07-29 | $21.25 | $21.25 | 17,900 | — | — |
| 2003-07-28 | $21.50 | $21.50 | 1,600 | — | — |
| 2003-07-25 | $21.68 | $21.68 | 2,400 | — | — |
| 2003-07-24 | $21.94 | $21.94 | 1,200 | — | — |
| 2003-07-23 | $21.78 | $21.78 | 2,100 | — | — |
| 2003-07-22 | $21.47 | $21.47 | 32,600 | — | — |
| 2003-07-21 | $21.41 | $21.41 | 6,800 | — | — |
| 2003-07-18 | $21.24 | $21.24 | 5,600 | — | — |
| 2003-07-17 | $21.34 | $21.34 | 3,600 | — | — |
| 2003-07-16 | $21.34 | $21.34 | 900 | — | — |
| 2003-07-15 | $21.53 | $21.53 | 3,800 | — | — |
| 2003-07-14 | $21.50 | $21.50 | 4,500 | — | — |
| 2003-07-11 | $21.69 | $21.69 | 5,700 | — | — |
| 2003-07-10 | $21.20 | $21.20 | 14,300 | — | — |
| 2003-07-09 | $21.10 | $21.10 | 1,200 | — | — |
| 2003-07-08 | $21.25 | $21.25 | 4,500 | — | — |
| 2003-07-07 | $21.05 | $21.05 | 11,300 | — | — |
| 2003-07-03 | $21.26 | $21.26 | 2,600 | — | — |
| 2003-07-02 | $21.50 | $21.50 | 20,300 | — | — |
| 2003-07-01 | $20.84 | $20.84 | 2,500 | — | — |
| 2003-06-30 | $20.05 | $20.05 | 15,400 | — | — |
| 2003-06-27 | $20.85 | $20.85 | 2,000 | — | — |
| 2003-06-26 | $20.05 | $20.05 | 5,000 | — | — |
| 2003-06-25 | $20.60 | $20.60 | 1,900 | — | — |
| 2003-06-24 | $20.60 | $20.60 | 1,900 | — | — |
| 2003-06-23 | $20.74 | $20.74 | 10,200 | — | — |
| 2003-06-20 | $20.72 | $20.72 | 2,100 | — | — |
| 2003-06-19 | $20.49 | $20.49 | 3,400 | — | — |
| 2003-06-18 | $20.68 | $20.68 | 13,200 | — | — |
| 2003-06-17 | $20.26 | $20.26 | 15,600 | — | — |
| 2003-06-16 | $20.00 | $20.00 | 14,100 | — | — |
| 2003-06-13 | $19.74 | $19.74 | 2,900 | — | — |
| 2003-06-12 | $20.03 | $20.03 | 1,600 | — | — |
| 2003-06-11 | $20.01 | $20.01 | 6,200 | — | — |
| 2003-06-10 | $20.15 | $20.15 | 4,700 | — | — |
| 2003-06-09 | $19.85 | $19.85 | 2,400 | — | — |
| 2003-06-06 | $20.14 | $20.14 | 4,200 | — | — |
| 2003-06-05 | $19.97 | $19.97 | 6,200 | — | — |
| 2003-06-04 | $19.55 | $19.55 | 7,300 | — | — |
| 2003-06-03 | $19.78 | $19.78 | 12,500 | — | — |
| 2003-06-02 | $19.21 | $19.21 | 5,500 | — | — |
| 2003-05-30 | $19.41 | $19.41 | 8,400 | — | — |
| 2003-05-29 | $19.49 | $19.49 | 7,500 | — | — |
| 2003-05-28 | $19.49 | $19.49 | 2,700 | — | — |
| 2003-05-27 | $19.85 | $19.85 | 5,600 | — | — |
| 2003-05-23 | $19.81 | $19.81 | 4,400 | — | — |
| 2003-05-22 | $19.74 | $19.74 | 2,800 | — | — |
| 2003-05-21 | $19.75 | $19.75 | 7,900 | — | — |
| 2003-05-20 | $19.90 | $19.90 | 13,100 | — | — |
| 2003-05-19 | $20.00 | $20.00 | 2,200 | — | — |
| 2003-05-16 | $20.07 | $20.07 | 3,900 | — | — |
| 2003-05-15 | $20.03 | $20.03 | 3,500 | — | — |
| 2003-05-14 | $19.90 | $19.90 | 4,500 | — | — |
| 2003-05-13 | $20.04 | $20.04 | 2,900 | — | — |
| 2003-05-12 | $19.98 | $19.98 | 1,520,000 | — | — |
| 2003-05-09 | $19.85 | $19.85 | 3,400 | — | — |
| 2003-05-08 | $19.65 | $19.65 | 41,000 | — | — |
| 2003-05-07 | $19.48 | $19.48 | 10,500 | — | — |
| 2003-05-06 | $19.20 | $19.20 | 6,200 | — | — |
| 2003-05-05 | $19.53 | $19.53 | 3,000 | — | — |
| 2003-05-02 | $19.51 | $19.51 | 10,200 | — | — |
| 2003-05-01 | $19.44 | $19.44 | 3,200 | — | — |
| 2003-04-30 | $19.27 | $19.27 | 4,200 | — | — |
| 2003-04-29 | $18.94 | $18.94 | 4,400 | — | — |
| 2003-04-28 | $19.05 | $19.05 | 23,000 | — | — |
| 2003-04-25 | $19.00 | $19.00 | 3,400 | — | — |
| 2003-04-24 | $18.95 | $18.95 | 9,000 | — | — |
| 2003-04-23 | $19.19 | $19.19 | 7,900 | — | — |
| 2003-04-22 | $19.14 | $19.14 | 2,200 | — | — |
| 2003-04-21 | $19.04 | $19.04 | 8,900 | — | — |
| 2003-04-17 | $18.76 | $18.76 | 500 | — | — |
| 2003-04-16 | $19.00 | $19.00 | 10,100 | — | — |
| 2003-04-15 | $19.00 | $19.00 | 6,200 | — | — |
| 2003-04-14 | $19.05 | $19.05 | 14,000 | — | — |
| 2003-04-11 | $19.00 | $19.00 | 5,000 | — | — |
| 2003-04-10 | $19.05 | $19.05 | 18,300 | — | — |
| 2003-04-09 | $18.97 | $18.97 | 1,400 | — | — |
| 2003-04-08 | $18.80 | $18.80 | 5,100 | — | — |
| 2003-04-07 | $18.70 | $18.70 | 28,600 | — | — |
| 2003-04-04 | $18.89 | $18.89 | 5,800 | — | — |
| 2003-04-03 | $18.88 | $18.88 | 11,300 | — | — |
| 2003-04-02 | $18.67 | $18.67 | 1,900 | — | — |
| 2003-04-01 | $18.40 | $18.40 | 400 | — | — |
| 2003-03-31 | $18.19 | $18.19 | 800 | — | — |
| 2003-03-28 | $18.12 | $18.12 | 500 | — | — |
| 2003-03-27 | $18.16 | $18.16 | 300 | — | — |
| 2003-03-26 | $18.21 | $18.21 | 100 | — | — |
| 2003-03-25 | $18.11 | $18.11 | 24,900 | — | — |
| 2003-03-24 | $18.20 | $18.20 | 7,900 | — | — |
| 2003-03-21 | $18.25 | $18.25 | 8,100 | — | — |
| 2003-03-20 | $18.00 | $18.00 | 1,900 | — | — |
| 2003-03-19 | $18.18 | $18.18 | 3,400 | — | — |
| 2003-03-18 | $18.27 | $18.27 | 1,900 | — | — |
| 2003-03-17 | $18.25 | $18.25 | 10,200 | — | — |
| 2003-03-14 | $18.15 | $18.15 | 3,200 | — | — |
| 2003-03-13 | $18.40 | $18.40 | 7,100 | — | — |
| 2003-03-12 | $17.83 | $17.83 | 11,200 | — | — |
| 2003-03-11 | $17.70 | $17.70 | 3,300 | — | — |
| 2003-03-10 | $17.61 | $17.61 | 100 | — | — |
| 2003-03-07 | $17.55 | $17.55 | 400 | — | — |
| 2003-03-06 | $17.61 | $17.61 | 300 | — | — |
| 2003-03-05 | $17.66 | $17.66 | 4,000 | — | — |
| 2003-03-04 | $17.57 | $17.57 | 200 | — | — |
| 2003-03-03 | $17.60 | $17.60 | 0 | — | — |
| 2003-02-28 | $17.60 | $17.60 | 1,000 | — | — |
| 2003-02-27 | $17.66 | $17.66 | 800 | — | — |
| 2003-02-26 | $17.80 | $17.80 | 0 | — | — |
| 2003-02-25 | $17.80 | $17.80 | 500 | — | — |
| 2003-02-24 | $17.87 | $17.87 | 6,900 | — | — |
| 2003-02-21 | $17.50 | $17.50 | 13,000 | — | — |
| 2003-02-20 | $17.55 | $17.55 | 9,400 | — | — |
| 2003-02-19 | $17.63 | $17.63 | 300 | — | — |
| 2003-02-18 | $17.52 | $17.52 | 17,200 | — | — |
| 2003-02-14 | $17.59 | $17.59 | 14,600 | — | — |
| 2003-02-13 | $17.55 | $17.55 | 4,200 | — | — |
| 2003-02-12 | $17.61 | $17.61 | 7,900 | — | — |
| 2003-02-11 | $17.68 | $17.68 | 4,200 | — | — |
| 2003-02-10 | $18.13 | $18.13 | 5,900 | — | — |
| 2003-02-07 | $18.59 | $18.59 | 1,700 | — | — |
| 2003-02-06 | $18.70 | $18.70 | 1,900 | — | — |
| 2003-02-05 | $19.00 | $19.00 | 12,100 | — | — |
| 2003-02-04 | $17.75 | $17.75 | 5,300 | — | — |
| 2003-02-03 | $17.66 | $17.66 | 4,400 | — | — |
| 2003-01-31 | $17.71 | $17.71 | 8,500 | — | — |
| 2003-01-30 | $18.07 | $18.07 | 3,400 | — | — |
| 2003-01-29 | $18.10 | $18.10 | 7,000 | — | — |
| 2003-01-28 | $18.16 | $18.16 | 4,400 | — | — |
| 2003-01-27 | $18.24 | $18.24 | 3,600 | — | — |
| 2003-01-24 | $18.17 | $18.17 | 900 | — | — |
| 2003-01-23 | $18.19 | $18.19 | 1,500 | — | — |
| 2003-01-22 | $18.16 | $18.16 | 2,600 | — | — |
| 2003-01-21 | $18.56 | $18.56 | 3,100 | — | — |
| 2003-01-17 | $18.56 | $18.56 | 600 | — | — |
| 2003-01-16 | $18.56 | $18.56 | 5,800 | — | — |
| 2003-01-15 | $18.80 | $18.80 | 5,300 | — | — |
| 2003-01-14 | $18.98 | $18.98 | 1,400 | — | — |
| 2003-01-13 | $19.00 | $19.00 | 6,100 | — | — |
| 2003-01-10 | $19.10 | $19.10 | 700 | — | — |
| 2003-01-09 | $19.09 | $19.09 | 700 | — | — |
| 2003-01-08 | $19.11 | $19.11 | 7,700 | — | — |
| 2003-01-07 | $19.20 | $19.20 | 1,800 | — | — |
| 2003-01-06 | $19.05 | $19.05 | 5,600 | — | — |
| 2003-01-03 | $19.28 | $19.28 | 5,500 | — | — |
| 2003-01-02 | $19.31 | $19.31 | 12,400 | — | — |