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
- 2002-10-25 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 | $28.01 | $28.01 | 262,500 | — | — |
| 2003-12-30 | $28.18 | $28.18 | 232,100 | — | — |
| 2003-12-29 | $27.85 | $27.85 | 169,300 | — | — |
| 2003-12-26 | $27.51 | $27.51 | 183,500 | — | — |
| 2003-12-24 | $26.71 | $26.71 | 71,200 | — | — |
| 2003-12-23 | $26.96 | $26.96 | 205,700 | — | — |
| 2003-12-22 | $26.95 | $26.95 | 408,700 | — | — |
| 2003-12-19 | $27.23 | $27.23 | 204,100 | — | — |
| 2003-12-18 | $26.87 | $26.87 | 514,100 | — | — |
| 2003-12-17 | $26.59 | $26.59 | 447,100 | — | — |
| 2003-12-16 | $26.72 | $26.72 | 321,300 | — | — |
| 2003-12-15 | $27.12 | $27.12 | 585,700 | — | — |
| 2003-12-12 | $27.61 | $27.61 | 634,100 | — | — |
| 2003-12-11 | $26.26 | $26.26 | 243,300 | — | — |
| 2003-12-10 | $26.15 | $26.15 | 363,800 | — | — |
| 2003-12-09 | $25.87 | $25.87 | 197,100 | — | — |
| 2003-12-08 | $25.53 | $25.53 | 475,500 | — | — |
| 2003-12-05 | $25.61 | $25.61 | 321,400 | — | — |
| 2003-12-04 | $25.85 | $25.85 | 442,300 | — | — |
| 2003-12-03 | $26.00 | $26.00 | 883,200 | — | — |
| 2003-12-02 | $24.77 | $24.77 | 384,600 | — | — |
| 2003-12-01 | $24.69 | $24.69 | 459,500 | — | — |
| 2003-11-28 | $24.89 | $24.89 | 219,700 | — | — |
| 2003-11-26 | $24.31 | $24.31 | 791,800 | — | — |
| 2003-11-25 | $23.50 | $23.50 | 1,659,400 | — | — |
| 2003-11-24 | $21.57 | $21.57 | 754,300 | — | — |
| 2003-11-21 | $21.50 | $21.50 | 519,400 | — | — |
| 2003-11-20 | $21.50 | $21.50 | 1,730,300 | — | — |
| 2003-11-19 | $20.18 | $20.18 | 470,600 | — | — |
| 2003-11-18 | $20.15 | $20.15 | 733,400 | — | — |
| 2003-11-17 | $19.94 | $19.94 | 127,100 | — | — |
| 2003-11-14 | $20.00 | $20.00 | 209,600 | — | — |
| 2003-11-13 | $19.99 | $19.99 | 176,400 | — | — |
| 2003-11-12 | $19.95 | $19.95 | 442,500 | — | — |
| 2003-11-11 | $20.01 | $20.01 | 121,300 | — | — |
| 2003-11-10 | $19.96 | $19.96 | 107,700 | — | — |
| 2003-11-07 | $20.00 | $20.00 | 154,500 | — | — |
| 2003-11-06 | $19.91 | $19.91 | 258,600 | — | — |
| 2003-11-05 | $19.85 | $19.85 | 296,300 | — | — |
| 2003-11-04 | $19.99 | $19.99 | 449,800 | — | — |
| 2003-11-03 | $19.75 | $19.75 | 480,800 | — | — |
| 2003-10-31 | $20.16 | $20.16 | 256,000 | — | — |
| 2003-10-30 | $21.10 | $21.10 | 1,249,800 | — | — |
| 2003-10-29 | $22.49 | $22.49 | 610,800 | — | — |
| 2003-10-28 | $21.46 | $21.46 | 889,000 | — | — |
| 2003-10-27 | $20.65 | $20.65 | 117,100 | — | — |
| 2003-10-24 | $20.21 | $20.21 | 383,000 | — | — |
| 2003-10-23 | $19.77 | $19.77 | 175,800 | — | — |
| 2003-10-22 | $19.89 | $19.89 | 76,500 | — | — |
| 2003-10-21 | $19.85 | $19.85 | 61,500 | — | — |
| 2003-10-20 | $20.00 | $20.00 | 158,000 | — | — |
| 2003-10-17 | $20.05 | $20.05 | 233,000 | — | — |
| 2003-10-16 | $19.88 | $19.88 | 386,600 | — | — |
| 2003-10-15 | $19.49 | $19.49 | 318,100 | — | — |
| 2003-10-14 | $19.25 | $19.25 | 263,400 | — | — |
| 2003-10-13 | $19.01 | $19.01 | 81,300 | — | — |
| 2003-10-10 | $18.85 | $18.85 | 169,100 | — | — |
| 2003-10-09 | $18.91 | $18.91 | 388,300 | — | — |
| 2003-10-08 | $18.80 | $18.80 | 370,000 | — | — |
| 2003-10-07 | $19.04 | $19.04 | 231,600 | — | — |
| 2003-10-06 | $19.10 | $19.10 | 152,600 | — | — |
| 2003-10-03 | $19.00 | $19.00 | 126,200 | — | — |
| 2003-10-02 | $18.95 | $18.95 | 392,700 | — | — |
| 2003-10-01 | $18.60 | $18.60 | 163,300 | — | — |
| 2003-09-30 | $18.18 | $18.18 | 198,000 | — | — |
| 2003-09-29 | $18.28 | $18.28 | 458,500 | — | — |
| 2003-09-26 | $18.08 | $18.08 | 703,600 | — | — |
| 2003-09-25 | $18.31 | $18.31 | 216,000 | — | — |
| 2003-09-24 | $18.31 | $18.31 | 136,300 | — | — |
| 2003-09-23 | $18.40 | $18.40 | 249,100 | — | — |
| 2003-09-22 | $17.66 | $17.66 | 597,200 | — | — |
| 2003-09-19 | $17.93 | $17.93 | 337,300 | — | — |
| 2003-09-18 | $17.76 | $17.76 | 340,100 | — | — |
| 2003-09-17 | $17.94 | $17.94 | 299,400 | — | — |
| 2003-09-16 | $17.35 | $17.35 | 484,100 | — | — |
| 2003-09-15 | $17.14 | $17.14 | 670,900 | — | — |
| 2003-09-12 | $16.97 | $16.97 | 231,000 | — | — |
| 2003-09-11 | $16.66 | $16.66 | 227,000 | — | — |
| 2003-09-10 | $16.64 | $16.64 | 1,050,300 | — | — |
| 2003-09-09 | $16.67 | $16.67 | 437,300 | — | — |
| 2003-09-08 | $16.96 | $16.96 | 270,600 | — | — |
| 2003-09-05 | $16.32 | $16.32 | 195,500 | — | — |
| 2003-09-04 | $16.29 | $16.29 | 244,400 | — | — |
| 2003-09-03 | $16.50 | $16.50 | 236,500 | — | — |
| 2003-09-02 | $16.65 | $16.65 | 202,700 | — | — |
| 2003-08-29 | $16.65 | $16.65 | 293,800 | — | — |
| 2003-08-28 | $16.16 | $16.16 | 802,800 | — | — |
| 2003-08-27 | $16.04 | $16.04 | 344,800 | — | — |
| 2003-08-26 | $16.35 | $16.35 | 240,400 | — | — |
| 2003-08-25 | $16.37 | $16.37 | 258,600 | — | — |
| 2003-08-22 | $16.66 | $16.66 | 589,200 | — | — |
| 2003-08-21 | $15.51 | $15.51 | 185,200 | — | — |
| 2003-08-20 | $15.60 | $15.60 | 318,800 | — | — |
| 2003-08-19 | $15.58 | $15.58 | 257,300 | — | — |
| 2003-08-18 | $15.49 | $15.49 | 408,700 | — | — |
| 2003-08-15 | $15.60 | $15.60 | 98,300 | — | — |
| 2003-08-14 | $15.31 | $15.31 | 561,100 | — | — |
| 2003-08-13 | $15.29 | $15.29 | 365,000 | — | — |
| 2003-08-12 | $15.57 | $15.57 | 500,400 | — | — |
| 2003-08-11 | $15.63 | $15.63 | 266,100 | — | — |
| 2003-08-08 | $15.50 | $15.50 | 238,200 | — | — |
| 2003-08-07 | $16.03 | $16.03 | 583,700 | — | — |
| 2003-08-06 | $16.39 | $16.39 | 172,600 | — | — |
| 2003-08-05 | $16.23 | $16.23 | 323,800 | — | — |
| 2003-08-04 | $16.80 | $16.80 | 278,600 | — | — |
| 2003-08-01 | $16.72 | $16.72 | 95,100 | — | — |
| 2003-07-31 | $17.05 | $17.05 | 424,500 | — | — |
| 2003-07-30 | $16.98 | $16.98 | 167,400 | — | — |
| 2003-07-29 | $16.95 | $16.95 | 270,300 | — | — |
| 2003-07-28 | $16.50 | $16.50 | 101,600 | — | — |
| 2003-07-25 | $16.40 | $16.40 | 87,700 | — | — |
| 2003-07-24 | $16.35 | $16.35 | 74,300 | — | — |
| 2003-07-23 | $16.26 | $16.26 | 79,700 | — | — |
| 2003-07-22 | $16.55 | $16.55 | 266,900 | — | — |
| 2003-07-21 | $16.71 | $16.71 | 319,000 | — | — |
| 2003-07-18 | $16.66 | $16.66 | 169,000 | — | — |
| 2003-07-17 | $16.89 | $16.89 | 352,400 | — | — |
| 2003-07-16 | $16.87 | $16.87 | 149,500 | — | — |
| 2003-07-15 | $17.55 | $17.55 | 74,800 | — | — |
| 2003-07-14 | $17.29 | $17.29 | 143,000 | — | — |
| 2003-07-11 | $17.49 | $17.49 | 72,400 | — | — |
| 2003-07-10 | $17.70 | $17.70 | 118,500 | — | — |
| 2003-07-09 | $17.82 | $17.82 | 284,200 | — | — |
| 2003-07-08 | $17.90 | $17.90 | 1,057,800 | — | — |
| 2003-07-07 | $17.51 | $17.51 | 385,900 | — | — |
| 2003-07-03 | $17.38 | $17.38 | 302,500 | — | — |
| 2003-07-02 | $17.70 | $17.70 | 1,350,700 | — | — |
| 2003-07-01 | $17.57 | $17.57 | 8,665,700 | — | — |
| 2003-06-30 | $17.74 | $17.74 | 989,000 | — | — |
| 2003-06-27 | $17.75 | $17.75 | 295,000 | — | — |
| 2003-06-26 | $17.42 | $17.42 | 221,500 | — | — |
| 2003-06-25 | $17.26 | $17.26 | 178,300 | — | — |
| 2003-06-24 | $17.48 | $17.48 | 181,100 | — | — |
| 2003-06-23 | $17.48 | $17.48 | 179,100 | — | — |
| 2003-06-20 | $18.00 | $18.00 | 228,300 | — | — |
| 2003-06-19 | $18.00 | $18.00 | 230,900 | — | — |
| 2003-06-18 | $17.99 | $17.99 | 179,700 | — | — |
| 2003-06-17 | $17.92 | $17.92 | 137,900 | — | — |
| 2003-06-16 | $17.99 | $17.99 | 263,900 | — | — |
| 2003-06-13 | $17.92 | $17.92 | 428,000 | — | — |
| 2003-06-12 | $17.96 | $17.96 | 212,900 | — | — |
| 2003-06-11 | $18.00 | $18.00 | 530,800 | — | — |
| 2003-06-10 | $18.00 | $18.00 | 148,800 | — | — |
| 2003-06-09 | $18.27 | $18.27 | 63,900 | — | — |
| 2003-06-06 | $18.60 | $18.60 | 202,100 | — | — |
| 2003-06-05 | $18.33 | $18.33 | 81,600 | — | — |
| 2003-06-04 | $18.25 | $18.25 | 260,500 | — | — |
| 2003-06-03 | $18.51 | $18.51 | 161,900 | — | — |
| 2003-06-02 | $18.95 | $18.95 | 145,800 | — | — |
| 2003-05-30 | $18.83 | $18.83 | 113,100 | — | — |
| 2003-05-29 | $18.65 | $18.65 | 79,000 | — | — |
| 2003-05-28 | $18.53 | $18.53 | 99,800 | — | — |
| 2003-05-27 | $18.57 | $18.57 | 136,700 | — | — |
| 2003-05-23 | $18.64 | $18.64 | 427,500 | — | — |
| 2003-05-22 | $18.98 | $18.98 | 168,800 | — | — |
| 2003-05-21 | $18.82 | $18.82 | 187,600 | — | — |
| 2003-05-20 | $19.00 | $19.00 | 303,300 | — | — |
| 2003-05-19 | $18.95 | $18.95 | 219,100 | — | — |
| 2003-05-16 | $19.01 | $19.01 | 580,300 | — | — |
| 2003-05-15 | $17.96 | $17.96 | 265,100 | — | — |
| 2003-05-14 | $17.90 | $17.90 | 167,400 | — | — |
| 2003-05-13 | $17.40 | $17.40 | 184,700 | — | — |
| 2003-05-12 | $17.30 | $17.30 | 252,200 | — | — |
| 2003-05-09 | $16.90 | $16.90 | 168,800 | — | — |
| 2003-05-08 | $17.21 | $17.21 | 326,800 | — | — |
| 2003-05-07 | $17.54 | $17.54 | 182,700 | — | — |
| 2003-05-06 | $17.57 | $17.57 | 196,400 | — | — |
| 2003-05-05 | $17.25 | $17.25 | 98,000 | — | — |
| 2003-05-02 | $17.15 | $17.15 | 173,000 | — | — |
| 2003-05-01 | $17.16 | $17.16 | 170,900 | — | — |
| 2003-04-30 | $17.00 | $17.00 | 99,400 | — | — |
| 2003-04-29 | $17.24 | $17.24 | 68,200 | — | — |
| 2003-04-28 | $17.37 | $17.37 | 211,900 | — | — |
| 2003-04-25 | $17.02 | $17.02 | 81,100 | — | — |
| 2003-04-24 | $16.60 | $16.60 | 62,500 | — | — |
| 2003-04-23 | $16.92 | $16.92 | 390,300 | — | — |
| 2003-04-22 | $15.52 | $15.52 | 236,700 | — | — |
| 2003-04-21 | $15.62 | $15.62 | 208,700 | — | — |
| 2003-04-17 | $16.01 | $16.01 | 95,200 | — | — |
| 2003-04-16 | $16.11 | $16.11 | 93,700 | — | — |
| 2003-04-15 | $16.30 | $16.30 | 93,500 | — | — |
| 2003-04-14 | $16.15 | $16.15 | 78,500 | — | — |
| 2003-04-11 | $16.22 | $16.22 | 84,100 | — | — |
| 2003-04-10 | $16.12 | $16.12 | 160,500 | — | — |
| 2003-04-09 | $16.53 | $16.53 | 231,300 | — | — |
| 2003-04-08 | $16.25 | $16.25 | 128,400 | — | — |
| 2003-04-07 | $15.87 | $15.87 | 131,200 | — | — |
| 2003-04-04 | $15.34 | $15.34 | 53,500 | — | — |
| 2003-04-03 | $14.85 | $14.85 | 601,900 | — | — |
| 2003-04-02 | $15.01 | $15.01 | 115,400 | — | — |
| 2003-04-01 | $14.91 | $14.91 | 172,600 | — | — |
| 2003-03-31 | $15.40 | $15.40 | 163,100 | — | — |
| 2003-03-28 | $15.04 | $15.04 | 65,500 | — | — |
| 2003-03-27 | $14.63 | $14.63 | 129,500 | — | — |
| 2003-03-26 | $15.00 | $15.00 | 64,500 | — | — |
| 2003-03-25 | $15.40 | $15.40 | 150,200 | — | — |
| 2003-03-24 | $14.31 | $14.31 | 135,100 | — | — |
| 2003-03-21 | $14.57 | $14.57 | 358,200 | — | — |
| 2003-03-20 | $14.20 | $14.20 | 50,400 | — | — |
| 2003-03-19 | $14.12 | $14.12 | 24,100 | — | — |
| 2003-03-18 | $14.14 | $14.14 | 101,900 | — | — |
| 2003-03-17 | $14.12 | $14.12 | 119,900 | — | — |
| 2003-03-14 | $14.05 | $14.05 | 193,100 | — | — |
| 2003-03-13 | $14.07 | $14.07 | 40,800 | — | — |
| 2003-03-12 | $13.83 | $13.83 | 175,200 | — | — |
| 2003-03-11 | $14.08 | $14.08 | 93,400 | — | — |
| 2003-03-10 | $14.16 | $14.16 | 26,700 | — | — |
| 2003-03-07 | $14.16 | $14.16 | 45,300 | — | — |
| 2003-03-06 | $14.00 | $14.00 | 31,300 | — | — |
| 2003-03-05 | $13.92 | $13.92 | 45,500 | — | — |
| 2003-03-04 | $14.05 | $14.05 | 258,400 | — | — |
| 2003-03-03 | $14.08 | $14.08 | 248,400 | — | — |
| 2003-02-28 | $14.22 | $14.22 | 42,700 | — | — |
| 2003-02-27 | $13.95 | $13.95 | 36,500 | — | — |
| 2003-02-26 | $13.95 | $13.95 | 47,600 | — | — |
| 2003-02-25 | $14.18 | $14.18 | 121,100 | — | — |
| 2003-02-24 | $14.00 | $14.00 | 38,800 | — | — |
| 2003-02-21 | $14.06 | $14.06 | 71,500 | — | — |
| 2003-02-20 | $14.06 | $14.06 | 46,800 | — | — |
| 2003-02-19 | $14.29 | $14.29 | 93,500 | — | — |
| 2003-02-18 | $14.45 | $14.45 | 91,100 | — | — |
| 2003-02-14 | $14.33 | $14.33 | 61,100 | — | — |
| 2003-02-13 | $13.98 | $13.98 | 107,800 | — | — |
| 2003-02-12 | $13.94 | $13.94 | 190,500 | — | — |
| 2003-02-11 | $14.31 | $14.31 | 231,000 | — | — |
| 2003-02-10 | $13.71 | $13.71 | 54,600 | — | — |
| 2003-02-07 | $13.95 | $13.95 | 129,500 | — | — |
| 2003-02-06 | $14.40 | $14.40 | 110,600 | — | — |
| 2003-02-05 | $13.55 | $13.55 | 60,200 | — | — |
| 2003-02-04 | $13.58 | $13.58 | 121,800 | — | — |
| 2003-02-03 | $13.64 | $13.64 | 120,100 | — | — |
| 2003-01-31 | $13.75 | $13.75 | 184,000 | — | — |
| 2003-01-30 | $13.77 | $13.77 | 62,600 | — | — |
| 2003-01-29 | $14.03 | $14.03 | 102,800 | — | — |
| 2003-01-28 | $14.26 | $14.26 | 65,700 | — | — |
| 2003-01-27 | $14.13 | $14.13 | 74,000 | — | — |
| 2003-01-24 | $14.00 | $14.00 | 130,500 | — | — |
| 2003-01-23 | $14.25 | $14.25 | 185,500 | — | — |
| 2003-01-22 | $14.26 | $14.26 | 121,500 | — | — |
| 2003-01-21 | $13.72 | $13.72 | 107,700 | — | — |
| 2003-01-17 | $13.48 | $13.48 | 71,300 | — | — |
| 2003-01-16 | $13.91 | $13.91 | 95,500 | — | — |
| 2003-01-15 | $13.67 | $13.67 | 80,300 | — | — |
| 2003-01-14 | $13.45 | $13.45 | 131,200 | — | — |
| 2003-01-13 | $13.33 | $13.33 | 194,700 | — | — |
| 2003-01-10 | $13.00 | $13.00 | 70,500 | — | — |
| 2003-01-09 | $13.00 | $13.00 | 125,900 | — | — |
| 2003-01-08 | $13.02 | $13.02 | 159,100 | — | — |
| 2003-01-07 | $13.31 | $13.31 | 99,300 | — | — |
| 2003-01-06 | $13.29 | $13.29 | 90,700 | — | — |
| 2003-01-03 | $13.40 | $13.40 | 73,200 | — | — |
| 2003-01-02 | $13.50 | $13.50 | 89,700 | — | — |