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
- 1994-11-29 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 | $28.16 | $28.16 | 243,900 | — | — |
| 2003-12-30 | $28.79 | $28.79 | 268,200 | — | — |
| 2003-12-29 | $28.73 | $28.73 | 291,100 | — | — |
| 2003-12-26 | $28.12 | $28.12 | 116,200 | — | — |
| 2003-12-24 | $27.60 | $27.60 | 128,900 | — | — |
| 2003-12-23 | $28.00 | $28.00 | 188,700 | — | — |
| 2003-12-22 | $27.45 | $27.45 | 198,300 | — | — |
| 2003-12-19 | $27.10 | $27.10 | 382,700 | — | — |
| 2003-12-18 | $27.44 | $27.44 | 253,300 | — | — |
| 2003-12-17 | $26.35 | $26.35 | 160,300 | — | — |
| 2003-12-16 | $26.68 | $26.68 | 410,200 | — | — |
| 2003-12-15 | $26.90 | $26.90 | 970,800 | — | — |
| 2003-12-12 | $27.61 | $27.61 | 473,100 | — | — |
| 2003-12-11 | $27.07 | $27.07 | 373,900 | — | — |
| 2003-12-10 | $25.75 | $25.75 | 360,300 | — | — |
| 2003-12-09 | $25.48 | $25.48 | 509,400 | — | — |
| 2003-12-08 | $26.75 | $26.75 | 377,000 | — | — |
| 2003-12-05 | $26.90 | $26.90 | 563,500 | — | — |
| 2003-12-04 | $27.98 | $27.98 | 507,000 | — | — |
| 2003-12-03 | $28.68 | $28.68 | 462,600 | — | — |
| 2003-12-02 | $29.19 | $29.19 | 302,100 | — | — |
| 2003-12-01 | $29.41 | $29.41 | 351,200 | — | — |
| 2003-11-28 | $29.50 | $29.50 | 112,000 | — | — |
| 2003-11-26 | $29.07 | $29.07 | 803,800 | — | — |
| 2003-11-25 | $29.20 | $29.20 | 589,900 | — | — |
| 2003-11-24 | $29.33 | $29.33 | 471,100 | — | — |
| 2003-11-21 | $28.65 | $28.65 | 562,900 | — | — |
| 2003-11-20 | $28.66 | $28.66 | 1,375,700 | — | — |
| 2003-11-19 | $26.90 | $26.90 | 452,900 | — | — |
| 2003-11-18 | $25.90 | $25.90 | 466,700 | — | — |
| 2003-11-17 | $26.10 | $26.10 | 363,600 | — | — |
| 2003-11-14 | $26.27 | $26.27 | 387,400 | — | — |
| 2003-11-13 | $27.41 | $27.41 | 423,600 | — | — |
| 2003-11-12 | $27.33 | $27.33 | 414,300 | — | — |
| 2003-11-11 | $25.93 | $25.93 | 331,200 | — | — |
| 2003-11-10 | $26.25 | $26.25 | 234,900 | — | — |
| 2003-11-07 | $26.93 | $26.93 | 305,800 | — | — |
| 2003-11-06 | $26.98 | $26.98 | 689,200 | — | — |
| 2003-11-05 | $26.82 | $26.82 | 454,500 | — | — |
| 2003-11-04 | $27.00 | $27.00 | 822,600 | — | — |
| 2003-11-03 | $26.39 | $26.39 | 381,300 | — | — |
| 2003-10-31 | $25.30 | $25.30 | 639,100 | — | — |
| 2003-10-30 | $25.68 | $25.68 | 680,700 | — | — |
| 2003-10-29 | $25.27 | $25.27 | 774,800 | — | — |
| 2003-10-28 | $24.50 | $24.50 | 1,634,400 | — | — |
| 2003-10-27 | $25.08 | $25.08 | 1,838,200 | — | — |
| 2003-10-24 | $25.49 | $25.49 | 985,800 | — | — |
| 2003-10-23 | $25.62 | $25.62 | 1,133,400 | — | — |
| 2003-10-22 | $26.31 | $26.31 | 512,400 | — | — |
| 2003-10-21 | $27.02 | $27.02 | 531,200 | — | — |
| 2003-10-20 | $26.13 | $26.13 | 345,200 | — | — |
| 2003-10-17 | $25.67 | $25.67 | 639,600 | — | — |
| 2003-10-16 | $27.06 | $27.06 | 1,164,000 | — | — |
| 2003-10-15 | $25.09 | $25.09 | 1,278,400 | — | — |
| 2003-10-14 | $24.01 | $24.01 | 490,000 | — | — |
| 2003-10-13 | $23.10 | $23.10 | 635,800 | — | — |
| 2003-10-10 | $22.18 | $22.18 | 391,000 | — | — |
| 2003-10-09 | $22.25 | $22.25 | 492,300 | — | — |
| 2003-10-08 | $21.99 | $21.99 | 290,000 | — | — |
| 2003-10-07 | $22.41 | $22.41 | 553,000 | — | — |
| 2003-10-06 | $22.43 | $22.43 | 353,000 | — | — |
| 2003-10-03 | $22.40 | $22.40 | 654,600 | — | — |
| 2003-10-02 | $21.83 | $21.83 | 712,600 | — | — |
| 2003-10-01 | $20.92 | $20.92 | 675,400 | — | — |
| 2003-09-30 | $19.95 | $19.95 | 359,100 | — | — |
| 2003-09-29 | $20.30 | $20.30 | 502,400 | — | — |
| 2003-09-26 | $19.69 | $19.69 | 526,300 | — | — |
| 2003-09-25 | $20.29 | $20.29 | 782,700 | — | — |
| 2003-09-24 | $21.40 | $21.40 | 395,900 | — | — |
| 2003-09-23 | $22.50 | $22.50 | 323,600 | — | — |
| 2003-09-22 | $21.92 | $21.92 | 490,500 | — | — |
| 2003-09-19 | $22.65 | $22.65 | 222,900 | — | — |
| 2003-09-18 | $23.14 | $23.14 | 253,900 | — | — |
| 2003-09-17 | $23.26 | $23.26 | 303,700 | — | — |
| 2003-09-16 | $23.06 | $23.06 | 471,600 | — | — |
| 2003-09-15 | $22.61 | $22.61 | 315,500 | — | — |
| 2003-09-12 | $22.47 | $22.47 | 274,100 | — | — |
| 2003-09-11 | $22.29 | $22.29 | 370,000 | — | — |
| 2003-09-10 | $22.40 | $22.40 | 518,700 | — | — |
| 2003-09-09 | $23.42 | $23.42 | 502,900 | — | — |
| 2003-09-08 | $23.95 | $23.95 | 1,571,300 | — | — |
| 2003-09-05 | $22.00 | $22.00 | 465,600 | — | — |
| 2003-09-04 | $22.52 | $22.52 | 339,100 | — | — |
| 2003-09-03 | $22.28 | $22.28 | 547,200 | — | — |
| 2003-09-02 | $22.50 | $22.50 | 454,800 | — | — |
| 2003-08-29 | $21.35 | $21.35 | 130,500 | — | — |
| 2003-08-28 | $21.33 | $21.33 | 225,000 | — | — |
| 2003-08-27 | $20.85 | $20.85 | 484,700 | — | — |
| 2003-08-26 | $20.50 | $20.50 | 391,700 | — | — |
| 2003-08-25 | $20.85 | $20.85 | 186,300 | — | — |
| 2003-08-22 | $20.93 | $20.93 | 795,400 | — | — |
| 2003-08-21 | $21.34 | $21.34 | 578,300 | — | — |
| 2003-08-20 | $20.61 | $20.61 | 371,200 | — | — |
| 2003-08-19 | $20.16 | $20.16 | 264,600 | — | — |
| 2003-08-18 | $20.22 | $20.22 | 264,200 | — | — |
| 2003-08-15 | $19.06 | $19.06 | 77,800 | — | — |
| 2003-08-14 | $19.08 | $19.08 | 156,600 | — | — |
| 2003-08-13 | $19.07 | $19.07 | 218,500 | — | — |
| 2003-08-12 | $18.55 | $18.55 | 146,900 | — | — |
| 2003-08-11 | $18.01 | $18.01 | 132,700 | — | — |
| 2003-08-08 | $17.55 | $17.55 | 191,000 | — | — |
| 2003-08-07 | $17.91 | $17.91 | 155,700 | — | — |
| 2003-08-06 | $17.97 | $17.97 | 220,500 | — | — |
| 2003-08-05 | $18.01 | $18.01 | 171,000 | — | — |
| 2003-08-04 | $18.44 | $18.44 | 284,000 | — | — |
| 2003-08-01 | $18.46 | $18.46 | 430,700 | — | — |
| 2003-07-31 | $18.90 | $18.90 | 517,400 | — | — |
| 2003-07-30 | $18.70 | $18.70 | 959,800 | — | — |
| 2003-07-29 | $19.07 | $19.07 | 1,296,900 | — | — |
| 2003-07-28 | $20.50 | $20.50 | 387,800 | — | — |
| 2003-07-25 | $20.23 | $20.23 | 318,500 | — | — |
| 2003-07-24 | $20.09 | $20.09 | 538,400 | — | — |
| 2003-07-23 | $20.19 | $20.19 | 439,300 | — | — |
| 2003-07-22 | $19.52 | $19.52 | 320,500 | — | — |
| 2003-07-21 | $18.79 | $18.79 | 268,900 | — | — |
| 2003-07-18 | $19.05 | $19.05 | 248,800 | — | — |
| 2003-07-17 | $18.41 | $18.41 | 583,500 | — | — |
| 2003-07-16 | $19.75 | $19.75 | 344,400 | — | — |
| 2003-07-15 | $20.05 | $20.05 | 503,400 | — | — |
| 2003-07-14 | $19.63 | $19.63 | 432,800 | — | — |
| 2003-07-11 | $18.42 | $18.42 | 156,600 | — | — |
| 2003-07-10 | $18.44 | $18.44 | 163,800 | — | — |
| 2003-07-09 | $18.99 | $18.99 | 435,500 | — | — |
| 2003-07-08 | $18.86 | $18.86 | 317,600 | — | — |
| 2003-07-07 | $18.00 | $18.00 | 428,400 | — | — |
| 2003-07-03 | $17.31 | $17.31 | 214,700 | — | — |
| 2003-07-02 | $17.68 | $17.68 | 251,600 | — | — |
| 2003-07-01 | $17.23 | $17.23 | 330,900 | — | — |
| 2003-06-30 | $17.03 | $17.03 | 268,000 | — | — |
| 2003-06-27 | $17.28 | $17.28 | 256,600 | — | — |
| 2003-06-26 | $17.30 | $17.30 | 366,200 | — | — |
| 2003-06-25 | $16.93 | $16.93 | 242,300 | — | — |
| 2003-06-24 | $16.83 | $16.83 | 442,800 | — | — |
| 2003-06-23 | $16.75 | $16.75 | 559,100 | — | — |
| 2003-06-20 | $17.80 | $17.80 | 640,900 | — | — |
| 2003-06-19 | $18.56 | $18.56 | 190,300 | — | — |
| 2003-06-18 | $18.94 | $18.94 | 374,500 | — | — |
| 2003-06-17 | $18.62 | $18.62 | 374,400 | — | — |
| 2003-06-16 | $18.48 | $18.48 | 347,200 | — | — |
| 2003-06-13 | $18.28 | $18.28 | 233,700 | — | — |
| 2003-06-12 | $19.05 | $19.05 | 376,500 | — | — |
| 2003-06-11 | $18.87 | $18.87 | 367,100 | — | — |
| 2003-06-10 | $18.50 | $18.50 | 541,700 | — | — |
| 2003-06-09 | $18.99 | $18.99 | 223,000 | — | — |
| 2003-06-06 | $19.80 | $19.80 | 480,200 | — | — |
| 2003-06-05 | $20.35 | $20.35 | 381,100 | — | — |
| 2003-06-04 | $19.45 | $19.45 | 366,700 | — | — |
| 2003-06-03 | $18.95 | $18.95 | 492,900 | — | — |
| 2003-06-02 | $19.05 | $19.05 | 342,100 | — | — |
| 2003-05-30 | $19.27 | $19.27 | 685,400 | — | — |
| 2003-05-29 | $18.65 | $18.65 | 486,300 | — | — |
| 2003-05-28 | $18.88 | $18.88 | 226,600 | — | — |
| 2003-05-27 | $19.04 | $19.04 | 288,600 | — | — |
| 2003-05-23 | $18.06 | $18.06 | 190,700 | — | — |
| 2003-05-22 | $18.03 | $18.03 | 289,200 | — | — |
| 2003-05-21 | $17.41 | $17.41 | 283,800 | — | — |
| 2003-05-20 | $17.61 | $17.61 | 254,400 | — | — |
| 2003-05-19 | $17.68 | $17.68 | 331,700 | — | — |
| 2003-05-16 | $18.77 | $18.77 | 491,600 | — | — |
| 2003-05-15 | $19.40 | $19.40 | 1,031,400 | — | — |
| 2003-05-14 | $18.51 | $18.51 | 594,000 | — | — |
| 2003-05-13 | $18.48 | $18.48 | 862,600 | — | — |
| 2003-05-12 | $18.30 | $18.30 | 1,157,600 | — | — |
| 2003-05-09 | $16.95 | $16.95 | 233,500 | — | — |
| 2003-05-08 | $16.43 | $16.43 | 132,100 | — | — |
| 2003-05-07 | $16.74 | $16.74 | 280,600 | — | — |
| 2003-05-06 | $16.24 | $16.24 | 440,600 | — | — |
| 2003-05-05 | $16.51 | $16.51 | 416,100 | — | — |
| 2003-05-02 | $16.51 | $16.51 | 279,600 | — | — |
| 2003-05-01 | $15.90 | $15.90 | 199,500 | — | — |
| 2003-04-30 | $16.14 | $16.14 | 315,200 | — | — |
| 2003-04-29 | $16.24 | $16.24 | 559,700 | — | — |
| 2003-04-28 | $16.38 | $16.38 | 550,200 | — | — |
| 2003-04-25 | $15.33 | $15.33 | 484,300 | — | — |
| 2003-04-24 | $16.08 | $16.08 | 354,900 | — | — |
| 2003-04-23 | $15.73 | $15.73 | 417,900 | — | — |
| 2003-04-22 | $15.67 | $15.67 | 526,600 | — | — |
| 2003-04-21 | $15.77 | $15.77 | 252,600 | — | — |
| 2003-04-17 | $15.70 | $15.70 | 509,000 | — | — |
| 2003-04-16 | $14.80 | $14.80 | 358,100 | — | — |
| 2003-04-15 | $14.74 | $14.74 | 571,900 | — | — |
| 2003-04-14 | $14.94 | $14.94 | 525,100 | — | — |
| 2003-04-11 | $15.15 | $15.15 | 206,000 | — | — |
| 2003-04-10 | $15.13 | $15.13 | 126,100 | — | — |
| 2003-04-09 | $15.26 | $15.26 | 278,700 | — | — |
| 2003-04-08 | $15.68 | $15.68 | 405,100 | — | — |
| 2003-04-07 | $16.23 | $16.23 | 202,700 | — | — |
| 2003-04-04 | $15.95 | $15.95 | 204,700 | — | — |
| 2003-04-03 | $16.51 | $16.51 | 422,900 | — | — |
| 2003-04-02 | $16.27 | $16.27 | 292,700 | — | — |
| 2003-04-01 | $15.58 | $15.58 | 316,200 | — | — |
| 2003-03-31 | $15.48 | $15.48 | 341,000 | — | — |
| 2003-03-28 | $16.08 | $16.08 | 307,900 | — | — |
| 2003-03-27 | $16.18 | $16.18 | 288,100 | — | — |
| 2003-03-26 | $16.70 | $16.70 | 147,900 | — | — |
| 2003-03-25 | $16.79 | $16.79 | 341,000 | — | — |
| 2003-03-24 | $16.55 | $16.55 | 251,200 | — | — |
| 2003-03-21 | $17.40 | $17.40 | 298,200 | — | — |
| 2003-03-20 | $17.34 | $17.34 | 281,900 | — | — |
| 2003-03-19 | $17.11 | $17.11 | 437,000 | — | — |
| 2003-03-18 | $17.54 | $17.54 | 433,000 | — | — |
| 2003-03-17 | $16.83 | $16.83 | 713,600 | — | — |
| 2003-03-14 | $15.91 | $15.91 | 489,300 | — | — |
| 2003-03-13 | $16.02 | $16.02 | 651,100 | — | — |
| 2003-03-12 | $15.02 | $15.02 | 396,800 | — | — |
| 2003-03-11 | $14.64 | $14.64 | 258,700 | — | — |
| 2003-03-10 | $14.97 | $14.97 | 184,500 | — | — |
| 2003-03-07 | $14.90 | $14.90 | 446,000 | — | — |
| 2003-03-06 | $14.78 | $14.78 | 184,100 | — | — |
| 2003-03-05 | $14.68 | $14.68 | 184,400 | — | — |
| 2003-03-04 | $14.79 | $14.79 | 232,200 | — | — |
| 2003-03-03 | $15.30 | $15.30 | 505,400 | — | — |
| 2003-02-28 | $15.27 | $15.27 | 313,000 | — | — |
| 2003-02-27 | $14.98 | $14.98 | 280,500 | — | — |
| 2003-02-26 | $14.50 | $14.50 | 166,200 | — | — |
| 2003-02-25 | $14.80 | $14.80 | 262,300 | — | — |
| 2003-02-24 | $14.93 | $14.93 | 362,000 | — | — |
| 2003-02-21 | $14.92 | $14.92 | 354,800 | — | — |
| 2003-02-20 | $14.80 | $14.80 | 261,100 | — | — |
| 2003-02-19 | $14.86 | $14.86 | 452,800 | — | — |
| 2003-02-18 | $14.73 | $14.73 | 403,200 | — | — |
| 2003-02-14 | $13.88 | $13.88 | 397,700 | — | — |
| 2003-02-13 | $13.41 | $13.41 | 233,700 | — | — |
| 2003-02-12 | $13.25 | $13.25 | 301,700 | — | — |
| 2003-02-11 | $13.75 | $13.75 | 888,500 | — | — |
| 2003-02-10 | $13.39 | $13.39 | 321,200 | — | — |
| 2003-02-07 | $13.36 | $13.36 | 174,000 | — | — |
| 2003-02-06 | $13.53 | $13.53 | 476,400 | — | — |
| 2003-02-05 | $13.65 | $13.65 | 315,100 | — | — |
| 2003-02-04 | $13.71 | $13.71 | 404,900 | — | — |
| 2003-02-03 | $13.84 | $13.84 | 391,300 | — | — |
| 2003-01-31 | $14.00 | $14.00 | 982,600 | — | — |
| 2003-01-30 | $14.40 | $14.40 | 515,800 | — | — |
| 2003-01-29 | $15.13 | $15.13 | 495,400 | — | — |
| 2003-01-28 | $14.57 | $14.57 | 522,500 | — | — |
| 2003-01-27 | $14.50 | $14.50 | 839,800 | — | — |
| 2003-01-24 | $14.50 | $14.50 | 548,900 | — | — |
| 2003-01-23 | $15.44 | $15.44 | 494,400 | — | — |
| 2003-01-22 | $14.72 | $14.72 | 481,700 | — | — |
| 2003-01-21 | $14.73 | $14.73 | 515,600 | — | — |
| 2003-01-17 | $14.82 | $14.82 | 579,200 | — | — |
| 2003-01-16 | $15.13 | $15.13 | 691,300 | — | — |
| 2003-01-15 | $14.95 | $14.95 | 649,500 | — | — |
| 2003-01-14 | $15.41 | $15.41 | 673,400 | — | — |
| 2003-01-13 | $15.46 | $15.46 | 1,349,000 | — | — |
| 2003-01-10 | $15.39 | $15.39 | 3,373,700 | — | — |
| 2003-01-09 | $14.46 | $14.46 | 3,145,400 | — | — |
| 2003-01-08 | $12.34 | $12.34 | 1,111,100 | — | — |
| 2003-01-07 | $13.07 | $13.07 | 627,800 | — | — |
| 2003-01-06 | $12.64 | $12.64 | 629,400 | — | — |
| 2003-01-03 | $12.11 | $12.11 | 199,600 | — | — |
| 2003-01-02 | $11.94 | $11.94 | 465,700 | — | — |