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
- 2000-07-11 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 | $41.08 | $41.08 | 217,200 | — | — |
| 2003-12-30 | $41.76 | $41.76 | 167,825 | — | — |
| 2003-12-29 | $41.88 | $41.88 | 160,250 | — | — |
| 2003-12-26 | $40.44 | $40.44 | 28,275 | — | — |
| 2003-12-24 | $40.12 | $40.12 | 92,500 | — | — |
| 2003-12-23 | $40.76 | $40.76 | 167,400 | — | — |
| 2003-12-22 | $39.16 | $39.16 | 190,250 | — | — |
| 2003-12-19 | $39.56 | $39.56 | 415,925 | — | — |
| 2003-12-18 | $39.60 | $39.60 | 231,025 | — | — |
| 2003-12-17 | $38.20 | $38.20 | 225,200 | — | — |
| 2003-12-16 | $38.64 | $38.64 | 286,925 | — | — |
| 2003-12-15 | $37.68 | $37.68 | 274,150 | — | — |
| 2003-12-12 | $39.44 | $39.44 | 184,975 | — | — |
| 2003-12-11 | $39.20 | $39.20 | 243,050 | — | — |
| 2003-12-10 | $37.60 | $37.60 | 451,775 | — | — |
| 2003-12-09 | $38.00 | $38.00 | 429,500 | — | — |
| 2003-12-08 | $39.80 | $39.80 | 367,350 | — | — |
| 2003-12-05 | $40.60 | $40.60 | 528,700 | — | — |
| 2003-12-04 | $42.32 | $42.32 | 503,950 | — | — |
| 2003-12-03 | $43.64 | $43.64 | 412,475 | — | — |
| 2003-12-02 | $44.60 | $44.60 | 409,725 | — | — |
| 2003-12-01 | $45.92 | $45.92 | 239,150 | — | — |
| 2003-11-28 | $45.80 | $45.80 | 76,200 | — | — |
| 2003-11-26 | $45.20 | $45.20 | 191,050 | — | — |
| 2003-11-25 | $45.76 | $45.76 | 295,050 | — | — |
| 2003-11-24 | $45.20 | $45.20 | 295,825 | — | — |
| 2003-11-21 | $42.84 | $42.84 | 228,000 | — | — |
| 2003-11-20 | $41.88 | $41.88 | 336,100 | — | — |
| 2003-11-19 | $42.92 | $42.92 | 407,875 | — | — |
| 2003-11-18 | $42.84 | $42.84 | 321,750 | — | — |
| 2003-11-17 | $43.64 | $43.64 | 247,800 | — | — |
| 2003-11-14 | $44.36 | $44.36 | 291,875 | — | — |
| 2003-11-13 | $46.76 | $46.76 | 369,200 | — | — |
| 2003-11-12 | $47.36 | $47.36 | 510,475 | — | — |
| 2003-11-11 | $43.40 | $43.40 | 189,725 | — | — |
| 2003-11-10 | $43.40 | $43.40 | 271,750 | — | — |
| 2003-11-07 | $45.68 | $45.68 | 356,900 | — | — |
| 2003-11-06 | $46.40 | $46.40 | 456,100 | — | — |
| 2003-11-05 | $44.60 | $44.60 | 318,250 | — | — |
| 2003-11-04 | $45.60 | $45.60 | 369,575 | — | — |
| 2003-11-03 | $45.92 | $45.92 | 616,925 | — | — |
| 2003-10-31 | $42.36 | $42.36 | 419,950 | — | — |
| 2003-10-30 | $42.08 | $42.08 | 492,275 | — | — |
| 2003-10-29 | $42.48 | $42.48 | 1,038,625 | — | — |
| 2003-10-28 | $40.04 | $40.04 | 1,887,700 | — | — |
| 2003-10-27 | $35.20 | $35.20 | 159,725 | — | — |
| 2003-10-24 | $35.12 | $35.12 | 138,500 | — | — |
| 2003-10-23 | $35.00 | $35.00 | 265,775 | — | — |
| 2003-10-22 | $37.24 | $37.24 | 190,000 | — | — |
| 2003-10-21 | $39.12 | $39.12 | 192,750 | — | — |
| 2003-10-20 | $38.80 | $38.80 | 166,575 | — | — |
| 2003-10-17 | $38.96 | $38.96 | 191,625 | — | — |
| 2003-10-16 | $40.84 | $40.84 | 339,275 | — | — |
| 2003-10-15 | $40.64 | $40.64 | 413,200 | — | — |
| 2003-10-14 | $40.32 | $40.32 | 233,075 | — | — |
| 2003-10-13 | $39.20 | $39.20 | 257,675 | — | — |
| 2003-10-10 | $37.84 | $37.84 | 132,825 | — | — |
| 2003-10-09 | $38.56 | $38.56 | 283,325 | — | — |
| 2003-10-08 | $37.64 | $37.64 | 176,350 | — | — |
| 2003-10-07 | $39.48 | $39.48 | 253,225 | — | — |
| 2003-10-06 | $37.32 | $37.32 | 264,175 | — | — |
| 2003-10-03 | $37.92 | $37.92 | 640,500 | — | — |
| 2003-10-02 | $33.76 | $33.76 | 179,625 | — | — |
| 2003-10-01 | $34.08 | $34.08 | 189,250 | — | — |
| 2003-09-30 | $33.20 | $33.20 | 313,225 | — | — |
| 2003-09-29 | $35.48 | $35.48 | 335,625 | — | — |
| 2003-09-26 | $33.48 | $33.48 | 254,100 | — | — |
| 2003-09-25 | $34.88 | $34.88 | 450,575 | — | — |
| 2003-09-24 | $35.12 | $35.12 | 384,675 | — | — |
| 2003-09-23 | $38.00 | $38.00 | 562,500 | — | — |
| 2003-09-22 | $36.76 | $36.76 | 281,850 | — | — |
| 2003-09-19 | $38.16 | $38.16 | 246,100 | — | — |
| 2003-09-18 | $39.72 | $39.72 | 328,050 | — | — |
| 2003-09-17 | $38.40 | $38.40 | 114,200 | — | — |
| 2003-09-16 | $37.96 | $37.96 | 209,025 | — | — |
| 2003-09-15 | $37.20 | $37.20 | 179,750 | — | — |
| 2003-09-12 | $38.20 | $38.20 | 100,575 | — | — |
| 2003-09-11 | $37.72 | $37.72 | 235,900 | — | — |
| 2003-09-10 | $36.64 | $36.64 | 298,500 | — | — |
| 2003-09-09 | $39.56 | $39.56 | 218,375 | — | — |
| 2003-09-08 | $40.52 | $40.52 | 413,825 | — | — |
| 2003-09-05 | $38.92 | $38.92 | 773,425 | — | — |
| 2003-09-04 | $35.40 | $35.40 | 280,300 | — | — |
| 2003-09-03 | $34.48 | $34.48 | 207,975 | — | — |
| 2003-09-02 | $35.32 | $35.32 | 111,000 | — | — |
| 2003-08-29 | $34.80 | $34.80 | 151,750 | — | — |
| 2003-08-28 | $34.56 | $34.56 | 190,600 | — | — |
| 2003-08-27 | $35.40 | $35.40 | 248,275 | — | — |
| 2003-08-26 | $32.92 | $32.92 | 230,425 | — | — |
| 2003-08-25 | $32.92 | $32.92 | 146,575 | — | — |
| 2003-08-22 | $34.20 | $34.20 | 215,925 | — | — |
| 2003-08-21 | $35.32 | $35.32 | 249,025 | — | — |
| 2003-08-20 | $33.96 | $33.96 | 195,675 | — | — |
| 2003-08-19 | $33.36 | $33.36 | 317,150 | — | — |
| 2003-08-18 | $32.04 | $32.04 | 439,425 | — | — |
| 2003-08-15 | $29.96 | $29.96 | 47,775 | — | — |
| 2003-08-14 | $29.52 | $29.52 | 79,375 | — | — |
| 2003-08-13 | $29.00 | $29.00 | 155,750 | — | — |
| 2003-08-12 | $28.48 | $28.48 | 118,275 | — | — |
| 2003-08-11 | $27.72 | $27.72 | 290,200 | — | — |
| 2003-08-08 | $26.00 | $26.00 | 154,550 | — | — |
| 2003-08-07 | $26.32 | $26.32 | 351,750 | — | — |
| 2003-08-06 | $27.04 | $27.04 | 383,325 | — | — |
| 2003-08-05 | $28.20 | $28.20 | 157,025 | — | — |
| 2003-08-04 | $29.68 | $29.68 | 279,425 | — | — |
| 2003-08-01 | $29.00 | $29.00 | 393,000 | — | — |
| 2003-07-31 | $29.44 | $29.44 | 377,975 | — | — |
| 2003-07-30 | $29.56 | $29.56 | 801,225 | — | — |
| 2003-07-29 | $35.56 | $35.56 | 254,950 | — | — |
| 2003-07-28 | $36.40 | $36.40 | 255,675 | — | — |
| 2003-07-25 | $35.52 | $35.52 | 574,825 | — | — |
| 2003-07-24 | $37.04 | $37.04 | 806,525 | — | — |
| 2003-07-23 | $34.20 | $34.20 | 545,350 | — | — |
| 2003-07-22 | $31.96 | $31.96 | 568,250 | — | — |
| 2003-07-21 | $30.16 | $30.16 | 155,875 | — | — |
| 2003-07-18 | $32.00 | $32.00 | 197,775 | — | — |
| 2003-07-17 | $31.20 | $31.20 | 540,600 | — | — |
| 2003-07-16 | $34.08 | $34.08 | 655,000 | — | — |
| 2003-07-15 | $33.92 | $33.92 | 861,750 | — | — |
| 2003-07-14 | $31.48 | $31.48 | 446,600 | — | — |
| 2003-07-11 | $28.84 | $28.84 | 486,925 | — | — |
| 2003-07-10 | $27.76 | $27.76 | 246,300 | — | — |
| 2003-07-09 | $29.16 | $29.16 | 719,175 | — | — |
| 2003-07-08 | $27.56 | $27.56 | 328,025 | — | — |
| 2003-07-07 | $26.40 | $26.40 | 272,975 | — | — |
| 2003-07-03 | $24.72 | $24.72 | 87,100 | — | — |
| 2003-07-02 | $25.32 | $25.32 | 271,275 | — | — |
| 2003-07-01 | $24.32 | $24.32 | 211,375 | — | — |
| 2003-06-30 | $24.44 | $24.44 | 172,400 | — | — |
| 2003-06-27 | $24.32 | $24.32 | 209,575 | — | — |
| 2003-06-26 | $24.24 | $24.24 | 93,700 | — | — |
| 2003-06-25 | $23.52 | $23.52 | 189,475 | — | — |
| 2003-06-24 | $23.52 | $23.52 | 118,125 | — | — |
| 2003-06-23 | $23.92 | $23.92 | 213,650 | — | — |
| 2003-06-20 | $25.24 | $25.24 | 164,600 | — | — |
| 2003-06-19 | $25.48 | $25.48 | 158,950 | — | — |
| 2003-06-18 | $26.60 | $26.60 | 164,200 | — | — |
| 2003-06-17 | $26.28 | $26.28 | 363,125 | — | — |
| 2003-06-16 | $25.28 | $25.28 | 240,300 | — | — |
| 2003-06-13 | $24.08 | $24.08 | 188,775 | — | — |
| 2003-06-12 | $24.72 | $24.72 | 124,900 | — | — |
| 2003-06-11 | $25.04 | $25.04 | 287,850 | — | — |
| 2003-06-10 | $25.24 | $25.24 | 400,200 | — | — |
| 2003-06-09 | $23.96 | $23.96 | 683,675 | — | — |
| 2003-06-06 | $26.40 | $26.40 | 562,825 | — | — |
| 2003-06-05 | $26.96 | $26.96 | 746,675 | — | — |
| 2003-06-04 | $25.72 | $25.72 | 294,925 | — | — |
| 2003-06-03 | $24.32 | $24.32 | 458,800 | — | — |
| 2003-06-02 | $24.84 | $24.84 | 666,075 | — | — |
| 2003-05-30 | $23.56 | $23.56 | 485,275 | — | — |
| 2003-05-29 | $21.40 | $21.40 | 279,750 | — | — |
| 2003-05-28 | $21.24 | $21.24 | 253,300 | — | — |
| 2003-05-27 | $20.92 | $20.92 | 198,225 | — | — |
| 2003-05-23 | $19.88 | $19.88 | 274,875 | — | — |
| 2003-05-22 | $19.48 | $19.48 | 313,950 | — | — |
| 2003-05-21 | $18.40 | $18.40 | 478,700 | — | — |
| 2003-05-20 | $18.16 | $18.16 | 238,550 | — | — |
| 2003-05-19 | $17.56 | $17.56 | 279,825 | — | — |
| 2003-05-16 | $18.24 | $18.24 | 362,800 | — | — |
| 2003-05-15 | $19.32 | $19.32 | 366,150 | — | — |
| 2003-05-14 | $20.08 | $20.08 | 196,275 | — | — |
| 2003-05-13 | $21.44 | $21.44 | 132,950 | — | — |
| 2003-05-12 | $21.88 | $21.88 | 132,225 | — | — |
| 2003-05-09 | $21.80 | $21.80 | 117,200 | — | — |
| 2003-05-08 | $20.68 | $20.68 | 168,225 | — | — |
| 2003-05-07 | $22.04 | $22.04 | 147,825 | — | — |
| 2003-05-06 | $22.20 | $22.20 | 183,725 | — | — |
| 2003-05-05 | $22.76 | $22.76 | 247,375 | — | — |
| 2003-05-02 | $22.48 | $22.48 | 433,400 | — | — |
| 2003-05-01 | $22.80 | $22.80 | 139,775 | — | — |
| 2003-04-30 | $22.72 | $22.72 | 124,525 | — | — |
| 2003-04-29 | $23.04 | $23.04 | 223,475 | — | — |
| 2003-04-28 | $22.16 | $22.16 | 114,525 | — | — |
| 2003-04-25 | $21.16 | $21.16 | 165,875 | — | — |
| 2003-04-24 | $22.68 | $22.68 | 125,975 | — | — |
| 2003-04-23 | $22.80 | $22.80 | 160,300 | — | — |
| 2003-04-22 | $22.76 | $22.76 | 109,600 | — | — |
| 2003-04-21 | $21.68 | $21.68 | 116,250 | — | — |
| 2003-04-17 | $21.12 | $21.12 | 164,775 | — | — |
| 2003-04-16 | $19.72 | $19.72 | 287,250 | — | — |
| 2003-04-15 | $19.16 | $19.16 | 278,050 | — | — |
| 2003-04-14 | $19.16 | $19.16 | 249,500 | — | — |
| 2003-04-11 | $18.36 | $18.36 | 117,950 | — | — |
| 2003-04-10 | $18.56 | $18.56 | 142,925 | — | — |
| 2003-04-09 | $18.60 | $18.60 | 142,875 | — | — |
| 2003-04-08 | $18.64 | $18.64 | 142,100 | — | — |
| 2003-04-07 | $19.64 | $19.64 | 208,725 | — | — |
| 2003-04-04 | $19.04 | $19.04 | 171,975 | — | — |
| 2003-04-03 | $20.08 | $20.08 | 80,025 | — | — |
| 2003-04-02 | $20.40 | $20.40 | 252,325 | — | — |
| 2003-04-01 | $19.16 | $19.16 | 173,300 | — | — |
| 2003-03-31 | $18.92 | $18.92 | 192,675 | — | — |
| 2003-03-28 | $19.88 | $19.88 | 81,050 | — | — |
| 2003-03-27 | $20.96 | $20.96 | 136,550 | — | — |
| 2003-03-26 | $20.28 | $20.28 | 136,525 | — | — |
| 2003-03-25 | $21.00 | $21.00 | 207,750 | — | — |
| 2003-03-24 | $20.64 | $20.64 | 125,900 | — | — |
| 2003-03-21 | $21.84 | $21.84 | 316,175 | — | — |
| 2003-03-20 | $21.12 | $21.12 | 359,500 | — | — |
| 2003-03-19 | $20.24 | $20.24 | 276,225 | — | — |
| 2003-03-18 | $19.64 | $19.64 | 394,050 | — | — |
| 2003-03-17 | $18.60 | $18.60 | 274,400 | — | — |
| 2003-03-14 | $16.60 | $16.60 | 275,175 | — | — |
| 2003-03-13 | $18.12 | $18.12 | 297,325 | — | — |
| 2003-03-12 | $16.84 | $16.84 | 1,307,000 | — | — |
| 2003-03-11 | $17.36 | $17.36 | 332,175 | — | — |
| 2003-03-10 | $18.20 | $18.20 | 87,925 | — | — |
| 2003-03-07 | $18.84 | $18.84 | 661,475 | — | — |
| 2003-03-06 | $19.96 | $19.96 | 195,975 | — | — |
| 2003-03-05 | $20.76 | $20.76 | 265,950 | — | — |
| 2003-03-04 | $22.00 | $22.00 | 332,525 | — | — |
| 2003-03-03 | $23.32 | $23.32 | 67,950 | — | — |
| 2003-02-28 | $24.20 | $24.20 | 89,350 | — | — |
| 2003-02-27 | $24.00 | $24.00 | 207,475 | — | — |
| 2003-02-26 | $24.36 | $24.36 | 74,700 | — | — |
| 2003-02-25 | $24.56 | $24.56 | 108,025 | — | — |
| 2003-02-24 | $25.32 | $25.32 | 154,900 | — | — |
| 2003-02-21 | $25.48 | $25.48 | 95,675 | — | — |
| 2003-02-20 | $26.00 | $26.00 | 117,550 | — | — |
| 2003-02-19 | $24.96 | $24.96 | 109,825 | — | — |
| 2003-02-18 | $26.00 | $26.00 | 102,375 | — | — |
| 2003-02-14 | $25.16 | $25.16 | 124,225 | — | — |
| 2003-02-13 | $24.12 | $24.12 | 172,350 | — | — |
| 2003-02-12 | $24.76 | $24.76 | 78,325 | — | — |
| 2003-02-11 | $24.68 | $24.68 | 161,950 | — | — |
| 2003-02-10 | $25.16 | $25.16 | 147,475 | — | — |
| 2003-02-07 | $25.00 | $25.00 | 152,075 | — | — |
| 2003-02-06 | $25.44 | $25.44 | 155,150 | — | — |
| 2003-02-05 | $26.68 | $26.68 | 140,800 | — | — |
| 2003-02-04 | $26.56 | $26.56 | 141,500 | — | — |
| 2003-02-03 | $26.48 | $26.48 | 206,900 | — | — |
| 2003-01-31 | $26.44 | $26.44 | 347,275 | — | — |
| 2003-01-30 | $26.88 | $26.88 | 268,650 | — | — |
| 2003-01-29 | $28.56 | $28.56 | 258,525 | — | — |
| 2003-01-28 | $27.20 | $27.20 | 286,650 | — | — |
| 2003-01-27 | $26.60 | $26.60 | 348,325 | — | — |
| 2003-01-24 | $27.20 | $27.20 | 543,000 | — | — |
| 2003-01-23 | $26.08 | $26.08 | 270,725 | — | — |
| 2003-01-22 | $25.84 | $25.84 | 202,925 | — | — |
| 2003-01-21 | $25.80 | $25.80 | 163,200 | — | — |
| 2003-01-17 | $26.20 | $26.20 | 352,850 | — | — |
| 2003-01-16 | $27.20 | $27.20 | 476,075 | — | — |
| 2003-01-15 | $27.04 | $27.04 | 324,800 | — | — |
| 2003-01-14 | $26.76 | $26.76 | 678,150 | — | — |
| 2003-01-13 | $24.96 | $24.96 | 502,700 | — | — |
| 2003-01-10 | $23.88 | $23.88 | 264,975 | — | — |
| 2003-01-09 | $23.24 | $23.24 | 462,625 | — | — |
| 2003-01-08 | $22.32 | $22.32 | 185,750 | — | — |
| 2003-01-07 | $23.24 | $23.24 | 186,950 | — | — |
| 2003-01-06 | $23.24 | $23.24 | 486,025 | — | — |
| 2003-01-03 | $22.92 | $22.92 | 366,725 | — | — |
| 2003-01-02 | $23.32 | $23.32 | 169,550 | — | — |