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
- 1987-08-12 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 | $22.58 | $24.17 | 796,200 | — | — |
| 2003-12-30 | $22.56 | $24.14 | 611,600 | — | — |
| 2003-12-29 | $22.53 | $24.11 | 785,600 | — | — |
| 2003-12-26 | $21.99 | $23.53 | 127,200 | — | — |
| 2003-12-24 | $22.04 | $23.58 | 282,400 | — | — |
| 2003-12-23 | $22.09 | $23.61 | 593,600 | — | — |
| 2003-12-22 | $21.95 | $23.46 | 1,015,800 | — | — |
| 2003-12-19 | $21.84 | $23.35 | 1,411,600 | — | — |
| 2003-12-18 | $22.15 | $23.67 | 857,600 | — | — |
| 2003-12-17 | $22.23 | $23.75 | 450,800 | — | — |
| 2003-12-16 | $22.22 | $23.74 | 518,800 | — | — |
| 2003-12-15 | $22.14 | $23.66 | 765,000 | — | — |
| 2003-12-12 | $22.47 | $24.01 | 574,000 | — | — |
| 2003-12-11 | $22.63 | $24.18 | 973,800 | — | — |
| 2003-12-10 | $22.49 | $24.04 | 636,800 | — | — |
| 2003-12-09 | $22.41 | $23.95 | 1,009,200 | — | — |
| 2003-12-08 | $22.75 | $24.31 | 618,600 | — | — |
| 2003-12-05 | $22.45 | $23.99 | 700,000 | — | — |
| 2003-12-04 | $22.78 | $24.34 | 828,400 | — | — |
| 2003-12-03 | $22.96 | $24.53 | 1,009,800 | — | — |
| 2003-12-02 | $22.90 | $24.47 | 737,600 | — | — |
| 2003-12-01 | $22.93 | $24.51 | 628,800 | — | — |
| 2003-11-28 | $22.51 | $24.06 | 228,600 | — | — |
| 2003-11-26 | $22.41 | $23.95 | 502,200 | — | — |
| 2003-11-25 | $22.45 | $23.99 | 950,600 | — | — |
| 2003-11-24 | $22.00 | $23.51 | 1,198,600 | — | — |
| 2003-11-21 | $21.54 | $23.02 | 927,600 | — | — |
| 2003-11-20 | $21.32 | $22.79 | 968,000 | — | — |
| 2003-11-19 | $21.21 | $22.67 | 1,056,000 | — | — |
| 2003-11-18 | $21.27 | $22.73 | 871,000 | — | — |
| 2003-11-17 | $21.80 | $23.30 | 867,200 | — | — |
| 2003-11-14 | $21.77 | $23.27 | 696,800 | — | — |
| 2003-11-13 | $22.33 | $23.86 | 566,400 | — | — |
| 2003-11-12 | $22.34 | $23.88 | 669,400 | — | — |
| 2003-11-11 | $22.20 | $23.72 | 398,400 | — | — |
| 2003-11-10 | $22.07 | $23.58 | 514,600 | — | — |
| 2003-11-07 | $22.01 | $23.53 | 694,400 | — | — |
| 2003-11-06 | $22.08 | $23.59 | 679,800 | — | — |
| 2003-11-05 | $22.02 | $23.53 | 602,200 | — | — |
| 2003-11-04 | $22.06 | $23.58 | 610,600 | — | — |
| 2003-11-03 | $22.25 | $23.78 | 1,038,600 | — | — |
| 2003-10-31 | $21.97 | $23.48 | 581,600 | — | — |
| 2003-10-30 | $21.88 | $23.38 | 615,000 | — | — |
| 2003-10-29 | $21.99 | $23.50 | 783,200 | — | — |
| 2003-10-28 | $22.25 | $23.77 | 558,800 | — | — |
| 2003-10-27 | $21.75 | $23.25 | 473,800 | — | — |
| 2003-10-24 | $21.87 | $23.37 | 674,200 | — | — |
| 2003-10-23 | $21.74 | $23.23 | 752,800 | — | — |
| 2003-10-22 | $21.92 | $23.43 | 1,110,600 | — | — |
| 2003-10-21 | $21.52 | $23.00 | 2,027,400 | — | — |
| 2003-10-20 | $22.22 | $23.74 | 2,325,800 | — | — |
| 2003-10-17 | $22.97 | $24.55 | 969,400 | — | — |
| 2003-10-16 | $23.49 | $25.10 | 634,400 | — | — |
| 2003-10-15 | $23.13 | $24.71 | 438,600 | — | — |
| 2003-10-14 | $23.59 | $25.22 | 328,200 | — | — |
| 2003-10-13 | $23.46 | $25.07 | 668,600 | — | — |
| 2003-10-10 | $23.57 | $25.19 | 589,000 | — | — |
| 2003-10-09 | $23.20 | $24.79 | 561,800 | — | — |
| 2003-10-08 | $22.94 | $24.52 | 500,200 | — | — |
| 2003-10-07 | $23.23 | $24.82 | 685,800 | — | — |
| 2003-10-06 | $23.03 | $24.61 | 783,800 | — | — |
| 2003-10-03 | $23.13 | $24.71 | 1,933,000 | — | — |
| 2003-10-02 | $22.71 | $24.27 | 1,023,000 | — | — |
| 2003-10-01 | $22.69 | $24.25 | 971,200 | — | — |
| 2003-09-30 | $22.42 | $23.93 | 951,400 | — | — |
| 2003-09-29 | $22.70 | $24.23 | 598,600 | — | — |
| 2003-09-26 | $22.28 | $23.78 | 467,400 | — | — |
| 2003-09-25 | $22.38 | $23.89 | 594,800 | — | — |
| 2003-09-24 | $22.76 | $24.30 | 945,600 | — | — |
| 2003-09-23 | $23.25 | $24.82 | 1,532,400 | — | — |
| 2003-09-22 | $22.92 | $24.47 | 1,087,800 | — | — |
| 2003-09-19 | $23.07 | $24.62 | 1,256,000 | — | — |
| 2003-09-18 | $22.70 | $24.23 | 1,190,800 | — | — |
| 2003-09-17 | $22.36 | $23.87 | 806,400 | — | — |
| 2003-09-16 | $22.30 | $23.80 | 871,800 | — | — |
| 2003-09-15 | $21.92 | $23.40 | 426,000 | — | — |
| 2003-09-12 | $22.15 | $23.64 | 458,400 | — | — |
| 2003-09-11 | $21.95 | $23.43 | 553,800 | — | — |
| 2003-09-10 | $21.75 | $23.22 | 511,800 | — | — |
| 2003-09-09 | $21.68 | $23.14 | 831,800 | — | — |
| 2003-09-08 | $21.92 | $23.40 | 555,200 | — | — |
| 2003-09-05 | $21.61 | $23.06 | 368,400 | — | — |
| 2003-09-04 | $21.95 | $23.43 | 492,800 | — | — |
| 2003-09-03 | $21.99 | $23.47 | 431,800 | — | — |
| 2003-09-02 | $22.11 | $23.60 | 830,400 | — | — |
| 2003-08-29 | $21.88 | $23.35 | 314,000 | — | — |
| 2003-08-28 | $22.04 | $23.53 | 522,600 | — | — |
| 2003-08-27 | $21.54 | $22.99 | 342,200 | — | — |
| 2003-08-26 | $21.61 | $23.06 | 474,400 | — | — |
| 2003-08-25 | $21.49 | $22.93 | 320,400 | — | — |
| 2003-08-22 | $21.34 | $22.79 | 674,800 | — | — |
| 2003-08-21 | $22.05 | $23.53 | 1,205,800 | — | — |
| 2003-08-20 | $21.48 | $22.93 | 1,427,200 | — | — |
| 2003-08-19 | $21.58 | $23.04 | 991,800 | — | — |
| 2003-08-18 | $21.75 | $23.21 | 999,000 | — | — |
| 2003-08-15 | $21.40 | $22.84 | 517,000 | — | — |
| 2003-08-14 | $21.46 | $22.90 | 826,000 | — | — |
| 2003-08-13 | $21.33 | $22.76 | 1,265,400 | — | — |
| 2003-08-12 | $21.17 | $22.59 | 602,000 | — | — |
| 2003-08-11 | $21.00 | $22.42 | 482,000 | — | — |
| 2003-08-08 | $20.99 | $22.40 | 854,600 | — | — |
| 2003-08-07 | $20.92 | $22.34 | 723,800 | — | — |
| 2003-08-06 | $20.99 | $22.41 | 607,600 | — | — |
| 2003-08-05 | $20.97 | $22.39 | 810,600 | — | — |
| 2003-08-04 | $21.32 | $22.76 | 654,200 | — | — |
| 2003-08-01 | $21.37 | $22.81 | 977,600 | — | — |
| 2003-07-31 | $21.76 | $23.23 | 876,600 | — | — |
| 2003-07-30 | $22.22 | $23.72 | 905,400 | — | — |
| 2003-07-29 | $22.00 | $23.48 | 1,129,000 | — | — |
| 2003-07-28 | $21.92 | $23.40 | 488,600 | — | — |
| 2003-07-25 | $21.98 | $23.46 | 467,000 | — | — |
| 2003-07-24 | $21.50 | $22.95 | 551,600 | — | — |
| 2003-07-23 | $21.85 | $23.32 | 566,000 | — | — |
| 2003-07-22 | $22.09 | $23.59 | 572,600 | — | — |
| 2003-07-21 | $21.51 | $22.97 | 788,400 | — | — |
| 2003-07-18 | $21.81 | $23.28 | 625,800 | — | — |
| 2003-07-17 | $21.36 | $22.80 | 899,800 | — | — |
| 2003-07-16 | $22.00 | $23.48 | 1,243,200 | — | — |
| 2003-07-15 | $22.35 | $23.86 | 1,013,600 | — | — |
| 2003-07-14 | $22.10 | $23.59 | 1,044,200 | — | — |
| 2003-07-11 | $21.91 | $23.39 | 684,200 | — | — |
| 2003-07-10 | $21.32 | $22.75 | 1,004,800 | — | — |
| 2003-07-09 | $21.31 | $22.74 | 898,200 | — | — |
| 2003-07-08 | $21.44 | $22.89 | 1,405,600 | — | — |
| 2003-07-07 | $21.19 | $22.62 | 1,034,200 | — | — |
| 2003-07-03 | $20.51 | $21.89 | 480,600 | — | — |
| 2003-07-02 | $20.51 | $21.89 | 576,800 | — | — |
| 2003-07-01 | $20.56 | $21.95 | 1,567,800 | — | — |
| 2003-06-30 | $20.48 | $21.86 | 1,351,400 | — | — |
| 2003-06-27 | $20.22 | $21.58 | 671,600 | — | — |
| 2003-06-26 | $20.19 | $21.55 | 681,600 | — | — |
| 2003-06-25 | $19.88 | $21.22 | 795,600 | — | — |
| 2003-06-24 | $20.00 | $21.33 | 656,200 | — | — |
| 2003-06-23 | $19.99 | $21.31 | 1,067,000 | — | — |
| 2003-06-20 | $20.15 | $21.49 | 718,400 | — | — |
| 2003-06-19 | $19.80 | $21.11 | 1,145,400 | — | — |
| 2003-06-18 | $20.17 | $21.50 | 973,400 | — | — |
| 2003-06-17 | $20.12 | $21.45 | 935,800 | — | — |
| 2003-06-16 | $20.25 | $21.59 | 814,800 | — | — |
| 2003-06-13 | $19.59 | $20.89 | 578,600 | — | — |
| 2003-06-12 | $20.12 | $21.45 | 829,400 | — | — |
| 2003-06-11 | $20.12 | $21.45 | 1,135,400 | — | — |
| 2003-06-10 | $19.62 | $20.91 | 804,600 | — | — |
| 2003-06-09 | $19.33 | $20.61 | 1,006,000 | — | — |
| 2003-06-06 | $19.10 | $20.37 | 2,834,400 | — | — |
| 2003-06-05 | $19.41 | $20.70 | 1,330,600 | — | — |
| 2003-06-04 | $19.37 | $20.65 | 1,182,400 | — | — |
| 2003-06-03 | $18.95 | $20.21 | 644,000 | — | — |
| 2003-06-02 | $18.85 | $20.10 | 976,200 | — | — |
| 2003-05-30 | $18.71 | $19.95 | 522,000 | — | — |
| 2003-05-29 | $18.56 | $19.79 | 598,200 | — | — |
| 2003-05-28 | $18.53 | $19.75 | 568,800 | — | — |
| 2003-05-27 | $18.63 | $19.86 | 676,600 | — | — |
| 2003-05-23 | $18.29 | $19.50 | 811,400 | — | — |
| 2003-05-22 | $18.56 | $19.78 | 1,610,800 | — | — |
| 2003-05-21 | $18.09 | $19.29 | 1,462,200 | — | — |
| 2003-05-20 | $17.67 | $18.84 | 719,400 | — | — |
| 2003-05-19 | $17.56 | $18.72 | 1,886,600 | — | — |
| 2003-05-16 | $17.96 | $19.14 | 853,200 | — | — |
| 2003-05-15 | $17.85 | $19.03 | 1,141,800 | — | — |
| 2003-05-14 | $17.80 | $18.98 | 1,353,600 | — | — |
| 2003-05-13 | $18.06 | $19.25 | 2,023,000 | — | — |
| 2003-05-12 | $18.42 | $19.64 | 1,435,600 | — | — |
| 2003-05-09 | $18.28 | $19.49 | 1,099,200 | — | — |
| 2003-05-08 | $17.93 | $19.12 | 670,000 | — | — |
| 2003-05-07 | $18.20 | $19.40 | 669,400 | — | — |
| 2003-05-06 | $18.38 | $19.60 | 978,800 | — | — |
| 2003-05-05 | $18.26 | $19.48 | 908,400 | — | — |
| 2003-05-02 | $18.35 | $19.57 | 1,017,600 | — | — |
| 2003-05-01 | $18.38 | $19.59 | 1,320,600 | — | — |
| 2003-04-30 | $18.67 | $19.91 | 1,019,200 | — | — |
| 2003-04-29 | $18.34 | $19.56 | 604,000 | — | — |
| 2003-04-28 | $18.48 | $19.70 | 1,084,200 | — | — |
| 2003-04-25 | $18.22 | $19.42 | 1,268,000 | — | — |
| 2003-04-24 | $18.20 | $19.40 | 1,163,600 | — | — |
| 2003-04-23 | $18.50 | $19.73 | 3,416,400 | — | — |
| 2003-04-22 | $17.14 | $18.28 | 1,322,000 | — | — |
| 2003-04-21 | $16.50 | $17.60 | 924,400 | — | — |
| 2003-04-17 | $16.49 | $17.58 | 2,769,400 | — | — |
| 2003-04-16 | $16.90 | $18.01 | 1,168,000 | — | — |
| 2003-04-15 | $17.48 | $18.64 | 976,200 | — | — |
| 2003-04-14 | $17.45 | $18.60 | 990,800 | — | — |
| 2003-04-11 | $17.50 | $18.66 | 593,400 | — | — |
| 2003-04-10 | $17.79 | $18.96 | 594,400 | — | — |
| 2003-04-09 | $17.61 | $18.78 | 586,600 | — | — |
| 2003-04-08 | $17.68 | $18.86 | 551,600 | — | — |
| 2003-04-07 | $17.39 | $18.54 | 833,000 | — | — |
| 2003-04-04 | $17.34 | $18.49 | 1,094,600 | — | — |
| 2003-04-03 | $17.44 | $18.60 | 680,400 | — | — |
| 2003-04-02 | $17.63 | $18.80 | 855,000 | — | — |
| 2003-04-01 | $17.33 | $18.48 | 766,400 | — | — |
| 2003-03-31 | $17.40 | $18.55 | 1,037,200 | — | — |
| 2003-03-28 | $17.58 | $18.74 | 539,000 | — | — |
| 2003-03-27 | $17.51 | $18.67 | 927,400 | — | — |
| 2003-03-26 | $17.72 | $18.89 | 596,800 | — | — |
| 2003-03-25 | $17.92 | $19.11 | 819,000 | — | — |
| 2003-03-24 | $17.64 | $18.78 | 781,400 | — | — |
| 2003-03-21 | $18.04 | $19.21 | 964,000 | — | — |
| 2003-03-20 | $17.58 | $18.73 | 836,600 | — | — |
| 2003-03-19 | $17.72 | $18.86 | 1,269,800 | — | — |
| 2003-03-18 | $17.74 | $18.89 | 743,000 | — | — |
| 2003-03-17 | $17.64 | $18.78 | 1,133,400 | — | — |
| 2003-03-14 | $17.04 | $18.15 | 748,200 | — | — |
| 2003-03-13 | $16.83 | $17.92 | 1,525,400 | — | — |
| 2003-03-12 | $16.62 | $17.70 | 918,800 | — | — |
| 2003-03-11 | $16.96 | $18.05 | 774,600 | — | — |
| 2003-03-10 | $17.04 | $18.14 | 767,200 | — | — |
| 2003-03-07 | $17.42 | $18.54 | 1,008,400 | — | — |
| 2003-03-06 | $17.40 | $18.53 | 1,566,400 | — | — |
| 2003-03-05 | $17.87 | $19.02 | 1,220,600 | — | — |
| 2003-03-04 | $17.57 | $18.70 | 1,159,400 | — | — |
| 2003-03-03 | $17.29 | $18.41 | 651,200 | — | — |
| 2003-02-28 | $17.44 | $18.57 | 480,000 | — | — |
| 2003-02-27 | $17.43 | $18.56 | 766,200 | — | — |
| 2003-02-26 | $16.92 | $18.01 | 985,400 | — | — |
| 2003-02-25 | $17.50 | $18.64 | 1,132,800 | — | — |
| 2003-02-24 | $17.20 | $18.31 | 1,124,200 | — | — |
| 2003-02-21 | $17.25 | $18.37 | 968,200 | — | — |
| 2003-02-20 | $17.26 | $18.38 | 1,396,000 | — | — |
| 2003-02-19 | $16.70 | $17.78 | 575,800 | — | — |
| 2003-02-18 | $16.65 | $17.72 | 1,007,800 | — | — |
| 2003-02-14 | $16.37 | $17.43 | 1,006,600 | — | — |
| 2003-02-13 | $16.39 | $17.45 | 987,200 | — | — |
| 2003-02-12 | $16.50 | $17.58 | 972,600 | — | — |
| 2003-02-11 | $16.38 | $17.44 | 968,600 | — | — |
| 2003-02-10 | $16.48 | $17.54 | 832,800 | — | — |
| 2003-02-07 | $16.35 | $17.41 | 747,200 | — | — |
| 2003-02-06 | $16.48 | $17.54 | 804,400 | — | — |
| 2003-02-05 | $16.48 | $17.55 | 1,238,200 | — | — |
| 2003-02-04 | $16.57 | $17.64 | 800,600 | — | — |
| 2003-02-03 | $16.80 | $17.89 | 814,800 | — | — |
| 2003-01-31 | $16.79 | $17.88 | 773,600 | — | — |
| 2003-01-30 | $16.64 | $17.71 | 649,000 | — | — |
| 2003-01-29 | $16.87 | $17.96 | 1,868,200 | — | — |
| 2003-01-28 | $16.80 | $17.89 | 1,448,600 | — | — |
| 2003-01-27 | $16.87 | $17.96 | 1,242,600 | — | — |
| 2003-01-24 | $17.08 | $18.18 | 3,327,800 | — | — |
| 2003-01-23 | $17.64 | $18.78 | 1,318,000 | — | — |
| 2003-01-22 | $17.72 | $18.86 | 871,600 | — | — |
| 2003-01-21 | $17.87 | $19.03 | 999,600 | — | — |
| 2003-01-17 | $17.87 | $19.02 | 896,200 | — | — |
| 2003-01-16 | $18.13 | $19.30 | 487,600 | — | — |
| 2003-01-15 | $18.18 | $19.36 | 951,800 | — | — |
| 2003-01-14 | $18.36 | $19.55 | 981,800 | — | — |
| 2003-01-13 | $18.25 | $19.43 | 964,600 | — | — |
| 2003-01-10 | $18.38 | $19.57 | 808,600 | — | — |
| 2003-01-09 | $18.37 | $19.56 | 1,526,800 | — | — |
| 2003-01-08 | $17.92 | $19.08 | 1,032,200 | — | — |
| 2003-01-07 | $18.11 | $19.28 | 1,538,000 | — | — |
| 2003-01-06 | $18.71 | $19.92 | 1,551,200 | — | — |
| 2003-01-03 | $18.65 | $19.86 | 1,451,600 | — | — |
| 2003-01-02 | $18.74 | $19.96 | 1,403,200 | — | — |