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
- 1984-06-07 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 | $22.73 | $25.85 | 78,300 | — | — |
| 2003-12-30 | $23.05 | $26.21 | 57,200 | — | — |
| 2003-12-29 | $23.01 | $26.16 | 57,000 | — | — |
| 2003-12-26 | $22.71 | $25.82 | 11,900 | — | — |
| 2003-12-24 | $22.74 | $25.86 | 18,300 | — | — |
| 2003-12-23 | $23.02 | $26.18 | 99,200 | — | — |
| 2003-12-22 | $22.83 | $25.96 | 83,200 | — | — |
| 2003-12-19 | $22.56 | $25.65 | 73,500 | — | — |
| 2003-12-18 | $22.80 | $25.93 | 45,000 | — | — |
| 2003-12-17 | $22.70 | $25.81 | 104,900 | — | — |
| 2003-12-16 | $22.61 | $25.71 | 80,100 | — | — |
| 2003-12-15 | $22.69 | $25.80 | 54,800 | — | — |
| 2003-12-12 | $22.95 | $26.10 | 65,000 | — | — |
| 2003-12-11 | $23.05 | $26.21 | 55,500 | — | — |
| 2003-12-10 | $23.01 | $26.16 | 50,700 | — | — |
| 2003-12-09 | $22.85 | $25.98 | 39,100 | — | — |
| 2003-12-08 | $23.07 | $26.23 | 35,100 | — | — |
| 2003-12-05 | $22.66 | $25.77 | 47,500 | — | — |
| 2003-12-04 | $22.90 | $26.04 | 61,800 | — | — |
| 2003-12-03 | $23.19 | $26.37 | 61,800 | — | — |
| 2003-12-02 | $23.61 | $26.85 | 263,900 | — | — |
| 2003-12-01 | $24.10 | $27.40 | 58,900 | — | — |
| 2003-11-28 | $23.24 | $26.43 | 18,100 | — | — |
| 2003-11-26 | $23.13 | $26.30 | 38,000 | — | — |
| 2003-11-25 | $23.17 | $26.35 | 40,000 | — | — |
| 2003-11-24 | $22.95 | $26.10 | 78,700 | — | — |
| 2003-11-21 | $22.30 | $25.36 | 50,400 | — | — |
| 2003-11-20 | $21.83 | $24.82 | 67,500 | — | — |
| 2003-11-19 | $21.85 | $24.85 | 54,800 | — | — |
| 2003-11-18 | $21.90 | $24.90 | 43,400 | — | — |
| 2003-11-17 | $21.75 | $24.73 | 59,400 | — | — |
| 2003-11-14 | $22.28 | $25.33 | 32,100 | — | — |
| 2003-11-13 | $22.46 | $25.54 | 77,800 | — | — |
| 2003-11-12 | $22.40 | $25.47 | 88,200 | — | — |
| 2003-11-11 | $22.10 | $25.13 | 97,200 | — | — |
| 2003-11-10 | $22.50 | $25.58 | 61,100 | — | — |
| 2003-11-07 | $22.40 | $25.47 | 26,700 | — | — |
| 2003-11-06 | $22.41 | $25.48 | 42,100 | — | — |
| 2003-11-05 | $22.35 | $25.41 | 51,400 | — | — |
| 2003-11-04 | $22.85 | $25.98 | 52,600 | — | — |
| 2003-11-03 | $21.95 | $24.96 | 113,200 | — | — |
| 2003-10-31 | $21.41 | $24.35 | 60,300 | — | — |
| 2003-10-30 | $21.30 | $24.22 | 55,500 | — | — |
| 2003-10-29 | $21.16 | $24.06 | 66,500 | — | — |
| 2003-10-28 | $20.87 | $23.73 | 41,200 | — | — |
| 2003-10-27 | $20.30 | $23.08 | 84,100 | — | — |
| 2003-10-24 | $20.44 | $23.24 | 59,300 | — | — |
| 2003-10-23 | $20.54 | $23.36 | 79,100 | — | — |
| 2003-10-22 | $20.75 | $23.59 | 47,900 | — | — |
| 2003-10-21 | $20.65 | $23.48 | 26,600 | — | — |
| 2003-10-20 | $20.83 | $23.69 | 35,700 | — | — |
| 2003-10-17 | $20.62 | $23.45 | 63,800 | — | — |
| 2003-10-16 | $20.85 | $23.71 | 29,900 | — | — |
| 2003-10-15 | $20.81 | $23.66 | 41,200 | — | — |
| 2003-10-14 | $20.89 | $23.75 | 40,500 | — | — |
| 2003-10-13 | $20.53 | $23.34 | 44,800 | — | — |
| 2003-10-10 | $20.00 | $22.74 | 30,700 | — | — |
| 2003-10-09 | $20.45 | $23.16 | 46,800 | — | — |
| 2003-10-08 | $20.09 | $22.75 | 52,800 | — | — |
| 2003-10-07 | $20.02 | $22.68 | 68,400 | — | — |
| 2003-10-06 | $20.45 | $23.16 | 42,600 | — | — |
| 2003-10-03 | $19.65 | $22.26 | 82,800 | — | — |
| 2003-10-02 | $19.67 | $22.28 | 122,300 | — | — |
| 2003-10-01 | $19.50 | $22.09 | 57,100 | — | — |
| 2003-09-30 | $19.11 | $21.64 | 70,200 | — | — |
| 2003-09-29 | $19.10 | $21.63 | 105,600 | — | — |
| 2003-09-26 | $19.50 | $22.09 | 96,200 | — | — |
| 2003-09-25 | $19.19 | $21.74 | 105,800 | — | — |
| 2003-09-24 | $19.84 | $22.47 | 84,500 | — | — |
| 2003-09-23 | $20.01 | $22.66 | 102,600 | — | — |
| 2003-09-22 | $20.00 | $22.65 | 52,800 | — | — |
| 2003-09-19 | $20.39 | $23.09 | 124,700 | — | — |
| 2003-09-18 | $20.03 | $22.69 | 75,000 | — | — |
| 2003-09-17 | $19.95 | $22.60 | 58,500 | — | — |
| 2003-09-16 | $19.86 | $22.49 | 28,000 | — | — |
| 2003-09-15 | $19.59 | $22.19 | 55,500 | — | — |
| 2003-09-12 | $19.35 | $21.92 | 47,400 | — | — |
| 2003-09-11 | $19.66 | $22.27 | 63,500 | — | — |
| 2003-09-10 | $18.80 | $21.29 | 45,900 | — | — |
| 2003-09-09 | $19.10 | $21.63 | 43,300 | — | — |
| 2003-09-08 | $19.44 | $22.02 | 66,600 | — | — |
| 2003-09-05 | $19.52 | $22.11 | 87,600 | — | — |
| 2003-09-04 | $19.58 | $22.18 | 69,000 | — | — |
| 2003-09-03 | $19.30 | $21.86 | 96,200 | — | — |
| 2003-09-02 | $19.08 | $21.61 | 78,100 | — | — |
| 2003-08-29 | $18.50 | $20.95 | 70,900 | — | — |
| 2003-08-28 | $18.48 | $20.93 | 66,200 | — | — |
| 2003-08-27 | $18.20 | $20.61 | 57,100 | — | — |
| 2003-08-26 | $18.02 | $20.41 | 64,100 | — | — |
| 2003-08-25 | $17.92 | $20.30 | 40,800 | — | — |
| 2003-08-22 | $17.80 | $20.16 | 61,800 | — | — |
| 2003-08-21 | $17.99 | $20.38 | 64,100 | — | — |
| 2003-08-20 | $17.92 | $20.30 | 1,135,800 | — | — |
| 2003-08-19 | $17.99 | $20.38 | 68,700 | — | — |
| 2003-08-18 | $17.41 | $19.72 | 54,600 | — | — |
| 2003-08-15 | $17.30 | $19.59 | 21,400 | — | — |
| 2003-08-14 | $17.21 | $19.49 | 40,800 | — | — |
| 2003-08-13 | $17.23 | $19.52 | 48,700 | — | — |
| 2003-08-12 | $16.98 | $19.23 | 38,300 | — | — |
| 2003-08-11 | $16.98 | $19.23 | 56,700 | — | — |
| 2003-08-08 | $17.09 | $19.36 | 41,800 | — | — |
| 2003-08-07 | $16.93 | $19.18 | 51,000 | — | — |
| 2003-08-06 | $16.87 | $19.11 | 149,300 | — | — |
| 2003-08-05 | $16.75 | $18.97 | 33,700 | — | — |
| 2003-08-04 | $17.00 | $19.25 | 82,300 | — | — |
| 2003-08-01 | $16.97 | $19.22 | 76,900 | — | — |
| 2003-07-31 | $17.43 | $19.74 | 58,500 | — | — |
| 2003-07-30 | $17.15 | $19.42 | 59,900 | — | — |
| 2003-07-29 | $16.89 | $19.13 | 99,600 | — | — |
| 2003-07-28 | $17.42 | $19.73 | 55,300 | — | — |
| 2003-07-25 | $17.31 | $19.61 | 82,400 | — | — |
| 2003-07-24 | $17.34 | $19.64 | 60,000 | — | — |
| 2003-07-23 | $17.05 | $19.31 | 76,900 | — | — |
| 2003-07-22 | $16.44 | $18.62 | 132,600 | — | — |
| 2003-07-21 | $16.51 | $18.70 | 300,600 | — | — |
| 2003-07-18 | $16.67 | $18.88 | 37,800 | — | — |
| 2003-07-17 | $16.92 | $19.16 | 26,400 | — | — |
| 2003-07-16 | $17.05 | $19.31 | 57,400 | — | — |
| 2003-07-15 | $17.17 | $19.45 | 48,800 | — | — |
| 2003-07-14 | $16.99 | $19.24 | 40,100 | — | — |
| 2003-07-11 | $16.87 | $19.11 | 37,700 | — | — |
| 2003-07-10 | $16.66 | $18.82 | 34,300 | — | — |
| 2003-07-09 | $16.99 | $19.20 | 59,400 | — | — |
| 2003-07-08 | $17.00 | $19.21 | 52,900 | — | — |
| 2003-07-07 | $16.61 | $18.77 | 83,700 | — | — |
| 2003-07-03 | $16.30 | $18.42 | 19,700 | — | — |
| 2003-07-02 | $16.47 | $18.61 | 96,900 | — | — |
| 2003-07-01 | $16.19 | $18.29 | 90,000 | — | — |
| 2003-06-30 | $16.56 | $18.71 | 146,900 | — | — |
| 2003-06-27 | $16.40 | $18.53 | 81,900 | — | — |
| 2003-06-26 | $16.29 | $18.41 | 73,100 | — | — |
| 2003-06-25 | $16.03 | $18.11 | 103,800 | — | — |
| 2003-06-24 | $16.02 | $18.10 | 246,500 | — | — |
| 2003-06-23 | $15.70 | $17.74 | 118,900 | — | — |
| 2003-06-20 | $15.80 | $17.85 | 303,400 | — | — |
| 2003-06-19 | $15.50 | $17.51 | 146,400 | — | — |
| 2003-06-18 | $15.48 | $17.49 | 73,700 | — | — |
| 2003-06-17 | $15.50 | $17.51 | 80,300 | — | — |
| 2003-06-16 | $15.40 | $17.40 | 115,600 | — | — |
| 2003-06-13 | $15.08 | $17.04 | 79,000 | — | — |
| 2003-06-12 | $15.80 | $17.85 | 62,600 | — | — |
| 2003-06-11 | $15.74 | $17.79 | 41,700 | — | — |
| 2003-06-10 | $15.70 | $17.74 | 107,100 | — | — |
| 2003-06-09 | $15.60 | $17.63 | 48,000 | — | — |
| 2003-06-06 | $15.69 | $17.73 | 60,300 | — | — |
| 2003-06-05 | $15.70 | $17.74 | 76,600 | — | — |
| 2003-06-04 | $15.75 | $17.80 | 72,700 | — | — |
| 2003-06-03 | $15.74 | $17.79 | 55,300 | — | — |
| 2003-06-02 | $15.70 | $17.74 | 72,000 | — | — |
| 2003-05-30 | $15.70 | $17.74 | 58,600 | — | — |
| 2003-05-29 | $15.70 | $17.74 | 59,800 | — | — |
| 2003-05-28 | $15.68 | $17.72 | 43,200 | — | — |
| 2003-05-27 | $15.67 | $17.71 | 139,900 | — | — |
| 2003-05-23 | $15.69 | $17.73 | 155,300 | — | — |
| 2003-05-22 | $15.08 | $17.04 | 60,300 | — | — |
| 2003-05-21 | $15.05 | $17.01 | 47,600 | — | — |
| 2003-05-20 | $15.08 | $17.04 | 44,200 | — | — |
| 2003-05-19 | $15.12 | $17.08 | 100,200 | — | — |
| 2003-05-16 | $15.25 | $17.23 | 215,100 | — | — |
| 2003-05-15 | $15.41 | $17.41 | 66,400 | — | — |
| 2003-05-14 | $15.42 | $17.42 | 67,800 | — | — |
| 2003-05-13 | $15.38 | $17.38 | 46,000 | — | — |
| 2003-05-12 | $15.40 | $17.40 | 39,400 | — | — |
| 2003-05-09 | $15.28 | $17.27 | 47,300 | — | — |
| 2003-05-08 | $15.27 | $17.25 | 27,100 | — | — |
| 2003-05-07 | $15.31 | $17.30 | 52,000 | — | — |
| 2003-05-06 | $15.39 | $17.39 | 53,200 | — | — |
| 2003-05-05 | $15.36 | $17.36 | 46,200 | — | — |
| 2003-05-02 | $15.40 | $17.40 | 59,400 | — | — |
| 2003-05-01 | $15.51 | $17.53 | 53,800 | — | — |
| 2003-04-30 | $15.49 | $17.50 | 113,000 | — | — |
| 2003-04-29 | $15.40 | $17.40 | 52,800 | — | — |
| 2003-04-28 | $15.50 | $17.51 | 64,300 | — | — |
| 2003-04-25 | $15.23 | $17.21 | 53,500 | — | — |
| 2003-04-24 | $15.41 | $17.41 | 73,700 | — | — |
| 2003-04-23 | $15.43 | $17.43 | 115,700 | — | — |
| 2003-04-22 | $14.91 | $16.85 | 53,000 | — | — |
| 2003-04-21 | $14.79 | $16.71 | 41,700 | — | — |
| 2003-04-17 | $15.00 | $16.95 | 25,200 | — | — |
| 2003-04-16 | $14.98 | $16.93 | 17,500 | — | — |
| 2003-04-15 | $15.00 | $16.95 | 33,500 | — | — |
| 2003-04-14 | $15.00 | $16.95 | 95,100 | — | — |
| 2003-04-11 | $14.82 | $16.75 | 19,300 | — | — |
| 2003-04-10 | $15.00 | $16.90 | 111,600 | — | — |
| 2003-04-09 | $14.88 | $16.77 | 33,800 | — | — |
| 2003-04-08 | $14.90 | $16.79 | 68,700 | — | — |
| 2003-04-07 | $14.99 | $16.89 | 243,500 | — | — |
| 2003-04-04 | $14.84 | $16.72 | 93,400 | — | — |
| 2003-04-03 | $14.70 | $16.57 | 73,200 | — | — |
| 2003-04-02 | $14.34 | $16.16 | 78,700 | — | — |
| 2003-04-01 | $14.09 | $15.88 | 69,200 | — | — |
| 2003-03-31 | $13.68 | $15.42 | 116,800 | — | — |
| 2003-03-28 | $14.13 | $15.92 | 40,800 | — | — |
| 2003-03-27 | $14.28 | $16.09 | 30,500 | — | — |
| 2003-03-26 | $13.82 | $15.57 | 36,200 | — | — |
| 2003-03-25 | $14.10 | $15.89 | 58,400 | — | — |
| 2003-03-24 | $14.23 | $16.04 | 38,700 | — | — |
| 2003-03-21 | $14.58 | $16.43 | 80,500 | — | — |
| 2003-03-20 | $14.03 | $15.81 | 30,700 | — | — |
| 2003-03-19 | $14.05 | $15.83 | 50,500 | — | — |
| 2003-03-18 | $13.95 | $15.72 | 54,100 | — | — |
| 2003-03-17 | $14.00 | $15.78 | 62,600 | — | — |
| 2003-03-14 | $13.35 | $15.04 | 122,300 | — | — |
| 2003-03-13 | $13.20 | $14.88 | 67,300 | — | — |
| 2003-03-12 | $13.08 | $14.74 | 73,000 | — | — |
| 2003-03-11 | $12.90 | $14.54 | 68,900 | — | — |
| 2003-03-10 | $13.33 | $15.02 | 42,300 | — | — |
| 2003-03-07 | $13.70 | $15.44 | 48,400 | — | — |
| 2003-03-06 | $13.73 | $15.47 | 37,700 | — | — |
| 2003-03-05 | $13.74 | $15.48 | 40,900 | — | — |
| 2003-03-04 | $13.59 | $15.31 | 66,500 | — | — |
| 2003-03-03 | $14.05 | $15.83 | 56,200 | — | — |
| 2003-02-28 | $13.97 | $15.74 | 73,700 | — | — |
| 2003-02-27 | $13.52 | $15.24 | 77,700 | — | — |
| 2003-02-26 | $13.51 | $15.22 | 40,700 | — | — |
| 2003-02-25 | $13.79 | $15.54 | 380,300 | — | — |
| 2003-02-24 | $13.89 | $15.65 | 48,100 | — | — |
| 2003-02-21 | $14.04 | $15.82 | 57,000 | — | — |
| 2003-02-20 | $14.10 | $15.89 | 82,200 | — | — |
| 2003-02-19 | $14.79 | $16.67 | 49,600 | — | — |
| 2003-02-18 | $15.00 | $16.90 | 24,800 | — | — |
| 2003-02-14 | $14.92 | $16.81 | 21,900 | — | — |
| 2003-02-13 | $14.99 | $16.89 | 49,400 | — | — |
| 2003-02-12 | $15.06 | $16.97 | 19,900 | — | — |
| 2003-02-11 | $15.35 | $17.30 | 32,300 | — | — |
| 2003-02-10 | $15.29 | $17.23 | 19,600 | — | — |
| 2003-02-07 | $15.04 | $16.95 | 35,400 | — | — |
| 2003-02-06 | $15.58 | $17.56 | 36,300 | — | — |
| 2003-02-05 | $15.59 | $17.57 | 50,600 | — | — |
| 2003-02-04 | $15.94 | $17.96 | 27,300 | — | — |
| 2003-02-03 | $15.88 | $17.90 | 54,000 | — | — |
| 2003-01-31 | $15.65 | $17.64 | 119,000 | — | — |
| 2003-01-30 | $15.06 | $16.97 | 34,700 | — | — |
| 2003-01-29 | $15.35 | $17.30 | 26,500 | — | — |
| 2003-01-28 | $15.38 | $17.33 | 40,100 | — | — |
| 2003-01-27 | $15.45 | $17.41 | 61,500 | — | — |
| 2003-01-24 | $15.77 | $17.77 | 159,700 | — | — |
| 2003-01-23 | $16.12 | $18.17 | 85,400 | — | — |
| 2003-01-22 | $16.15 | $18.20 | 51,100 | — | — |
| 2003-01-21 | $16.46 | $18.55 | 14,600 | — | — |
| 2003-01-17 | $16.50 | $18.59 | 36,600 | — | — |
| 2003-01-16 | $16.89 | $19.03 | 52,000 | — | — |
| 2003-01-15 | $16.50 | $18.59 | 49,900 | — | — |
| 2003-01-14 | $16.87 | $19.01 | 22,400 | — | — |
| 2003-01-13 | $16.88 | $19.02 | 62,300 | — | — |
| 2003-01-10 | $16.63 | $18.70 | 21,700 | — | — |
| 2003-01-09 | $16.72 | $18.80 | 38,600 | — | — |
| 2003-01-08 | $16.63 | $18.70 | 30,400 | — | — |
| 2003-01-07 | $16.62 | $18.68 | 93,500 | — | — |
| 2003-01-06 | $16.53 | $18.58 | 33,800 | — | — |
| 2003-01-03 | $16.26 | $18.28 | 19,600 | — | — |
| 2003-01-02 | $16.49 | $18.54 | 49,100 | — | — |