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
- 1987-06-08 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 | $26.20 | $48.56 | 18,400 | — | — |
| 2003-12-30 | $27.25 | $50.21 | 14,000 | — | — |
| 2003-12-29 | $27.48 | $50.64 | 12,900 | — | — |
| 2003-12-26 | $26.95 | $49.66 | 900 | — | — |
| 2003-12-24 | $26.84 | $49.46 | 800 | — | — |
| 2003-12-23 | $27.12 | $49.97 | 14,000 | — | — |
| 2003-12-22 | $26.64 | $49.09 | 8,200 | — | — |
| 2003-12-19 | $26.95 | $49.66 | 11,900 | — | — |
| 2003-12-18 | $26.97 | $49.70 | 10,400 | — | — |
| 2003-12-17 | $26.65 | $49.11 | 5,200 | — | — |
| 2003-12-16 | $27.76 | $51.15 | 6,300 | — | — |
| 2003-12-15 | $27.41 | $50.51 | 13,800 | — | — |
| 2003-12-12 | $28.25 | $52.06 | 6,500 | — | — |
| 2003-12-11 | $27.89 | $51.39 | 16,000 | — | — |
| 2003-12-10 | $26.55 | $48.92 | 20,800 | — | — |
| 2003-12-09 | $26.74 | $49.27 | 8,900 | — | — |
| 2003-12-08 | $26.96 | $49.68 | 13,600 | — | — |
| 2003-12-05 | $25.99 | $47.89 | 9,300 | — | — |
| 2003-12-04 | $26.65 | $49.11 | 18,100 | — | — |
| 2003-12-03 | $26.42 | $48.68 | 20,700 | — | — |
| 2003-12-02 | $28.19 | $51.95 | 5,900 | — | — |
| 2003-12-01 | $27.96 | $51.52 | 7,500 | — | — |
| 2003-11-28 | $27.45 | $50.58 | 6,700 | — | — |
| 2003-11-26 | $28.30 | $52.15 | 8,800 | — | — |
| 2003-11-25 | $27.40 | $50.49 | 18,700 | — | — |
| 2003-11-24 | $27.60 | $50.86 | 14,000 | — | — |
| 2003-11-21 | $26.67 | $49.15 | 12,200 | — | — |
| 2003-11-20 | $25.56 | $47.10 | 10,700 | — | — |
| 2003-11-19 | $26.58 | $48.98 | 15,400 | — | — |
| 2003-11-18 | $26.09 | $48.08 | 10,000 | — | — |
| 2003-11-17 | $26.67 | $49.15 | 36,400 | — | — |
| 2003-11-14 | $27.27 | $50.25 | 10,700 | — | — |
| 2003-11-13 | $28.25 | $52.06 | 10,800 | — | — |
| 2003-11-12 | $28.48 | $52.48 | 16,400 | — | — |
| 2003-11-11 | $28.09 | $51.76 | 4,400 | — | — |
| 2003-11-10 | $28.22 | $52.00 | 15,800 | — | — |
| 2003-11-07 | $29.19 | $53.79 | 13,000 | — | — |
| 2003-11-06 | $29.00 | $53.44 | 9,700 | — | — |
| 2003-11-05 | $28.84 | $53.14 | 6,600 | — | — |
| 2003-11-04 | $28.92 | $53.29 | 16,800 | — | — |
| 2003-11-03 | $28.68 | $52.85 | 16,000 | — | — |
| 2003-10-31 | $27.80 | $51.23 | 14,400 | — | — |
| 2003-10-30 | $28.59 | $52.68 | 8,300 | — | — |
| 2003-10-29 | $28.40 | $52.33 | 18,500 | — | — |
| 2003-10-28 | $27.50 | $50.67 | 12,100 | — | — |
| 2003-10-27 | $25.94 | $47.80 | 9,800 | — | — |
| 2003-10-24 | $24.94 | $45.96 | 8,300 | — | — |
| 2003-10-23 | $25.53 | $47.04 | 9,600 | — | — |
| 2003-10-22 | $25.08 | $46.22 | 21,400 | — | — |
| 2003-10-21 | $26.70 | $49.20 | 10,800 | — | — |
| 2003-10-20 | $27.62 | $50.90 | 1,500 | — | — |
| 2003-10-17 | $27.35 | $50.40 | 16,700 | — | — |
| 2003-10-16 | $28.51 | $52.54 | 17,600 | — | — |
| 2003-10-15 | $28.06 | $51.71 | 11,300 | — | — |
| 2003-10-14 | $28.00 | $51.60 | 9,700 | — | — |
| 2003-10-13 | $27.50 | $50.67 | 4,600 | — | — |
| 2003-10-10 | $26.62 | $49.05 | 11,900 | — | — |
| 2003-10-09 | $27.26 | $50.23 | 7,100 | — | — |
| 2003-10-08 | $26.86 | $49.50 | 5,000 | — | — |
| 2003-10-07 | $27.17 | $50.07 | 22,600 | — | — |
| 2003-10-06 | $26.79 | $49.37 | 4,500 | — | — |
| 2003-10-03 | $26.58 | $48.98 | 5,600 | — | — |
| 2003-10-02 | $26.39 | $48.63 | 9,300 | — | — |
| 2003-10-01 | $26.10 | $48.09 | 16,500 | — | — |
| 2003-09-30 | $24.01 | $44.24 | 22,200 | — | — |
| 2003-09-29 | $25.53 | $46.75 | 14,200 | — | — |
| 2003-09-26 | $24.30 | $44.50 | 21,200 | — | — |
| 2003-09-25 | $25.50 | $46.69 | 16,700 | — | — |
| 2003-09-24 | $26.11 | $47.81 | 13,600 | — | — |
| 2003-09-23 | $26.79 | $49.06 | 5,900 | — | — |
| 2003-09-22 | $26.20 | $47.98 | 15,500 | — | — |
| 2003-09-19 | $26.92 | $49.30 | 9,200 | — | — |
| 2003-09-18 | $26.41 | $48.36 | 5,700 | — | — |
| 2003-09-17 | $26.81 | $49.09 | 12,700 | — | — |
| 2003-09-16 | $26.97 | $49.39 | 10,400 | — | — |
| 2003-09-15 | $26.90 | $49.26 | 6,900 | — | — |
| 2003-09-12 | $27.35 | $50.08 | 11,300 | — | — |
| 2003-09-11 | $26.65 | $48.80 | 7,100 | — | — |
| 2003-09-10 | $26.50 | $48.53 | 8,500 | — | — |
| 2003-09-09 | $27.27 | $49.94 | 8,000 | — | — |
| 2003-09-08 | $27.88 | $51.05 | 8,000 | — | — |
| 2003-09-05 | $27.01 | $49.46 | 12,700 | — | — |
| 2003-09-04 | $27.98 | $51.24 | 4,800 | — | — |
| 2003-09-03 | $27.98 | $51.24 | 10,400 | — | — |
| 2003-09-02 | $27.90 | $51.09 | 12,200 | — | — |
| 2003-08-29 | $26.73 | $48.95 | 3,500 | — | — |
| 2003-08-28 | $27.68 | $50.69 | 6,400 | — | — |
| 2003-08-27 | $28.10 | $51.46 | 7,400 | — | — |
| 2003-08-26 | $27.33 | $50.05 | 11,100 | — | — |
| 2003-08-25 | $27.20 | $49.81 | 3,800 | — | — |
| 2003-08-22 | $27.02 | $49.48 | 10,800 | — | — |
| 2003-08-21 | $27.20 | $49.81 | 16,200 | — | — |
| 2003-08-20 | $27.20 | $49.81 | 10,100 | — | — |
| 2003-08-19 | $28.29 | $51.80 | 19,100 | — | — |
| 2003-08-18 | $26.77 | $49.02 | 15,300 | — | — |
| 2003-08-15 | $25.50 | $46.69 | 5,400 | — | — |
| 2003-08-14 | $26.00 | $47.61 | 9,300 | — | — |
| 2003-08-13 | $25.62 | $46.91 | 8,900 | — | — |
| 2003-08-12 | $26.00 | $47.61 | 2,700 | — | — |
| 2003-08-11 | $24.99 | $45.76 | 2,000 | — | — |
| 2003-08-08 | $24.50 | $44.86 | 16,000 | — | — |
| 2003-08-07 | $24.88 | $45.56 | 5,900 | — | — |
| 2003-08-06 | $24.65 | $45.14 | 5,800 | — | — |
| 2003-08-05 | $24.80 | $45.41 | 19,700 | — | — |
| 2003-08-04 | $25.32 | $46.37 | 8,900 | — | — |
| 2003-08-01 | $25.40 | $46.51 | 16,300 | — | — |
| 2003-07-31 | $25.38 | $46.48 | 15,100 | — | — |
| 2003-07-30 | $25.35 | $46.42 | 8,000 | — | — |
| 2003-07-29 | $25.08 | $45.93 | 7,500 | — | — |
| 2003-07-28 | $25.24 | $46.22 | 14,900 | — | — |
| 2003-07-25 | $24.85 | $45.50 | 13,100 | — | — |
| 2003-07-24 | $24.73 | $45.28 | 10,200 | — | — |
| 2003-07-23 | $25.16 | $46.07 | 4,200 | — | — |
| 2003-07-22 | $25.19 | $46.13 | 7,000 | — | — |
| 2003-07-21 | $24.50 | $44.86 | 9,500 | — | — |
| 2003-07-18 | $24.74 | $45.30 | 7,300 | — | — |
| 2003-07-17 | $24.98 | $45.74 | 21,600 | — | — |
| 2003-07-16 | $26.99 | $49.42 | 30,800 | — | — |
| 2003-07-15 | $25.83 | $47.30 | 28,200 | — | — |
| 2003-07-14 | $24.31 | $44.52 | 18,500 | — | — |
| 2003-07-11 | $24.14 | $44.20 | 12,900 | — | — |
| 2003-07-10 | $24.30 | $44.50 | 11,700 | — | — |
| 2003-07-09 | $24.30 | $44.50 | 28,900 | — | — |
| 2003-07-08 | $24.30 | $44.50 | 23,500 | — | — |
| 2003-07-07 | $24.30 | $44.50 | 20,500 | — | — |
| 2003-07-03 | $24.10 | $44.13 | 3,200 | — | — |
| 2003-07-02 | $24.27 | $44.44 | 45,900 | — | — |
| 2003-07-01 | $24.30 | $44.50 | 30,600 | — | — |
| 2003-06-30 | $23.02 | $42.15 | 63,300 | — | — |
| 2003-06-27 | $23.08 | $41.99 | 19,800 | — | — |
| 2003-06-26 | $23.50 | $42.75 | 7,600 | — | — |
| 2003-06-25 | $23.43 | $42.63 | 24,400 | — | — |
| 2003-06-24 | $23.40 | $42.57 | 9,600 | — | — |
| 2003-06-23 | $23.26 | $42.32 | 14,700 | — | — |
| 2003-06-20 | $23.77 | $43.24 | 8,800 | — | — |
| 2003-06-19 | $23.34 | $42.46 | 8,400 | — | — |
| 2003-06-18 | $23.55 | $42.84 | 14,500 | — | — |
| 2003-06-17 | $23.45 | $42.66 | 9,500 | — | — |
| 2003-06-16 | $23.25 | $42.30 | 25,300 | — | — |
| 2003-06-13 | $22.66 | $41.22 | 25,200 | — | — |
| 2003-06-12 | $23.16 | $42.13 | 7,800 | — | — |
| 2003-06-11 | $23.35 | $42.48 | 16,400 | — | — |
| 2003-06-10 | $23.00 | $41.84 | 17,500 | — | — |
| 2003-06-09 | $22.26 | $40.50 | 20,200 | — | — |
| 2003-06-06 | $22.90 | $41.66 | 11,300 | — | — |
| 2003-06-05 | $23.10 | $42.03 | 1,700 | — | — |
| 2003-06-04 | $23.07 | $41.97 | 20,100 | — | — |
| 2003-06-03 | $22.49 | $40.92 | 15,800 | — | — |
| 2003-06-02 | $22.95 | $41.75 | 20,300 | — | — |
| 2003-05-30 | $22.99 | $41.83 | 38,300 | — | — |
| 2003-05-29 | $22.10 | $40.21 | 17,500 | — | — |
| 2003-05-28 | $21.00 | $38.20 | 4,600 | — | — |
| 2003-05-27 | $20.60 | $37.48 | 12,300 | — | — |
| 2003-05-23 | $20.12 | $36.60 | 8,200 | — | — |
| 2003-05-22 | $20.18 | $36.71 | 7,600 | — | — |
| 2003-05-21 | $20.08 | $36.53 | 6,200 | — | — |
| 2003-05-20 | $20.01 | $36.40 | 7,200 | — | — |
| 2003-05-19 | $20.03 | $36.44 | 6,800 | — | — |
| 2003-05-16 | $20.57 | $37.42 | 8,800 | — | — |
| 2003-05-15 | $20.49 | $37.28 | 10,600 | — | — |
| 2003-05-14 | $20.45 | $37.20 | 8,600 | — | — |
| 2003-05-13 | $20.15 | $36.66 | 10,300 | — | — |
| 2003-05-12 | $20.00 | $36.39 | 17,800 | — | — |
| 2003-05-09 | $20.19 | $36.73 | 7,600 | — | — |
| 2003-05-08 | $20.08 | $36.53 | 23,200 | — | — |
| 2003-05-07 | $20.10 | $36.57 | 30,600 | — | — |
| 2003-05-06 | $20.51 | $37.31 | 17,000 | — | — |
| 2003-05-05 | $20.67 | $37.60 | 7,000 | — | — |
| 2003-05-02 | $20.65 | $37.57 | 15,400 | — | — |
| 2003-05-01 | $20.68 | $37.62 | 7,500 | — | — |
| 2003-04-30 | $20.53 | $37.35 | 6,800 | — | — |
| 2003-04-29 | $20.62 | $37.51 | 9,200 | — | — |
| 2003-04-28 | $20.57 | $37.42 | 5,200 | — | — |
| 2003-04-25 | $20.57 | $37.42 | 8,400 | — | — |
| 2003-04-24 | $20.58 | $37.44 | 20,500 | — | — |
| 2003-04-23 | $20.49 | $37.28 | 16,000 | — | — |
| 2003-04-22 | $20.64 | $37.55 | 26,800 | — | — |
| 2003-04-21 | $20.55 | $37.39 | 7,300 | — | — |
| 2003-04-17 | $20.43 | $37.17 | 26,300 | — | — |
| 2003-04-16 | $20.44 | $37.19 | 14,000 | — | — |
| 2003-04-15 | $20.50 | $37.30 | 28,200 | — | — |
| 2003-04-14 | $20.34 | $37.00 | 4,000 | — | — |
| 2003-04-11 | $20.25 | $36.84 | 16,400 | — | — |
| 2003-04-10 | $20.33 | $36.99 | 18,700 | — | — |
| 2003-04-09 | $20.43 | $37.17 | 7,600 | — | — |
| 2003-04-08 | $20.30 | $36.93 | 11,900 | — | — |
| 2003-04-07 | $20.50 | $37.30 | 8,700 | — | — |
| 2003-04-04 | $20.14 | $36.64 | 7,600 | — | — |
| 2003-04-03 | $19.90 | $36.20 | 23,300 | — | — |
| 2003-04-02 | $20.40 | $37.11 | 10,900 | — | — |
| 2003-04-01 | $20.20 | $36.75 | 14,200 | — | — |
| 2003-03-31 | $20.21 | $36.77 | 31,600 | — | — |
| 2003-03-28 | $20.19 | $36.46 | 18,300 | — | — |
| 2003-03-27 | $20.25 | $36.57 | 7,600 | — | — |
| 2003-03-26 | $20.41 | $36.86 | 15,900 | — | — |
| 2003-03-25 | $20.30 | $36.66 | 7,600 | — | — |
| 2003-03-24 | $20.00 | $36.12 | 6,300 | — | — |
| 2003-03-21 | $20.26 | $36.58 | 28,900 | — | — |
| 2003-03-20 | $20.24 | $36.55 | 12,600 | — | — |
| 2003-03-19 | $20.10 | $36.30 | 22,300 | — | — |
| 2003-03-18 | $19.90 | $35.93 | 14,300 | — | — |
| 2003-03-17 | $19.67 | $35.52 | 17,900 | — | — |
| 2003-03-14 | $19.56 | $35.32 | 4,300 | — | — |
| 2003-03-13 | $19.65 | $35.48 | 7,600 | — | — |
| 2003-03-12 | $19.59 | $35.37 | 13,600 | — | — |
| 2003-03-11 | $19.59 | $35.37 | 11,700 | — | — |
| 2003-03-10 | $19.48 | $35.18 | 17,700 | — | — |
| 2003-03-07 | $19.50 | $35.21 | 19,600 | — | — |
| 2003-03-06 | $19.51 | $35.23 | 11,200 | — | — |
| 2003-03-05 | $19.55 | $35.30 | 26,700 | — | — |
| 2003-03-04 | $19.51 | $35.23 | 1,900 | — | — |
| 2003-03-03 | $19.51 | $35.23 | 7,000 | — | — |
| 2003-02-28 | $19.58 | $35.36 | 12,400 | — | — |
| 2003-02-27 | $19.65 | $35.48 | 5,700 | — | — |
| 2003-02-26 | $19.60 | $35.39 | 16,700 | — | — |
| 2003-02-25 | $19.69 | $35.56 | 9,400 | — | — |
| 2003-02-24 | $19.46 | $35.14 | 9,500 | — | — |
| 2003-02-21 | $19.65 | $35.48 | 4,000 | — | — |
| 2003-02-20 | $19.56 | $35.32 | 4,000 | — | — |
| 2003-02-19 | $19.50 | $35.21 | 4,000 | — | — |
| 2003-02-18 | $19.68 | $35.54 | 7,500 | — | — |
| 2003-02-14 | $19.61 | $35.41 | 1,200 | — | — |
| 2003-02-13 | $19.64 | $35.47 | 16,400 | — | — |
| 2003-02-12 | $19.59 | $35.37 | 8,000 | — | — |
| 2003-02-11 | $19.56 | $35.32 | 22,400 | — | — |
| 2003-02-10 | $19.52 | $35.25 | 30,500 | — | — |
| 2003-02-07 | $19.52 | $35.25 | 6,500 | — | — |
| 2003-02-06 | $19.45 | $35.12 | 4,900 | — | — |
| 2003-02-05 | $19.55 | $35.30 | 12,900 | — | — |
| 2003-02-04 | $19.65 | $35.48 | 36,700 | — | — |
| 2003-02-03 | $19.65 | $35.48 | 7,000 | — | — |
| 2003-01-31 | $19.69 | $35.56 | 9,800 | — | — |
| 2003-01-30 | $19.62 | $35.43 | 8,600 | — | — |
| 2003-01-29 | $19.95 | $36.02 | 9,500 | — | — |
| 2003-01-28 | $19.62 | $35.43 | 11,800 | — | — |
| 2003-01-27 | $19.53 | $35.27 | 17,700 | — | — |
| 2003-01-24 | $19.55 | $35.30 | 13,300 | — | — |
| 2003-01-23 | $19.68 | $35.54 | 11,100 | — | — |
| 2003-01-22 | $19.70 | $35.57 | 9,400 | — | — |
| 2003-01-21 | $19.70 | $35.57 | 20,500 | — | — |
| 2003-01-17 | $19.71 | $35.59 | 26,500 | — | — |
| 2003-01-16 | $19.85 | $35.84 | 39,300 | — | — |
| 2003-01-15 | $19.66 | $35.50 | 21,700 | — | — |
| 2003-01-14 | $19.63 | $35.45 | 5,900 | — | — |
| 2003-01-13 | $19.61 | $35.41 | 9,200 | — | — |
| 2003-01-10 | $19.57 | $35.34 | 12,900 | — | — |
| 2003-01-09 | $19.74 | $35.65 | 11,700 | — | — |
| 2003-01-08 | $19.59 | $35.37 | 12,700 | — | — |
| 2003-01-07 | $19.57 | $35.34 | 20,400 | — | — |
| 2003-01-06 | $19.89 | $35.92 | 7,700 | — | — |
| 2003-01-03 | $19.71 | $35.59 | 11,400 | — | — |
| 2003-01-02 | $19.93 | $35.99 | 6,700 | — | — |