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
- 1988-05-04 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 | $35.50 | $35.50 | 73,600 | — | — |
| 2003-12-30 | $34.35 | $34.35 | 80,100 | — | — |
| 2003-12-29 | $35.30 | $35.30 | 129,600 | — | — |
| 2003-12-26 | $34.30 | $34.30 | 9,000 | — | — |
| 2003-12-24 | $34.50 | $34.50 | 17,700 | — | — |
| 2003-12-23 | $34.64 | $34.64 | 51,100 | — | — |
| 2003-12-22 | $34.32 | $34.32 | 62,200 | — | — |
| 2003-12-19 | $34.10 | $34.10 | 80,600 | — | — |
| 2003-12-18 | $33.70 | $33.70 | 25,800 | — | — |
| 2003-12-17 | $33.17 | $33.17 | 71,600 | — | — |
| 2003-12-16 | $33.30 | $33.30 | 39,700 | — | — |
| 2003-12-15 | $33.00 | $33.00 | 59,800 | — | — |
| 2003-12-12 | $33.50 | $33.50 | 52,400 | — | — |
| 2003-12-11 | $33.60 | $33.60 | 52,400 | — | — |
| 2003-12-10 | $33.15 | $33.15 | 260,500 | — | — |
| 2003-12-09 | $33.45 | $33.45 | 65,200 | — | — |
| 2003-12-08 | $33.49 | $33.49 | 87,200 | — | — |
| 2003-12-05 | $33.15 | $33.15 | 86,200 | — | — |
| 2003-12-04 | $33.76 | $33.76 | 40,900 | — | — |
| 2003-12-03 | $34.07 | $34.07 | 99,800 | — | — |
| 2003-12-02 | $34.79 | $34.79 | 115,700 | — | — |
| 2003-12-01 | $35.15 | $35.15 | 76,100 | — | — |
| 2003-11-28 | $34.60 | $34.60 | 19,800 | — | — |
| 2003-11-26 | $34.35 | $34.35 | 47,100 | — | — |
| 2003-11-25 | $33.93 | $33.93 | 78,500 | — | — |
| 2003-11-24 | $33.94 | $33.94 | 93,900 | — | — |
| 2003-11-21 | $32.76 | $32.76 | 37,500 | — | — |
| 2003-11-20 | $32.41 | $32.41 | 64,100 | — | — |
| 2003-11-19 | $32.15 | $32.15 | 64,000 | — | — |
| 2003-11-18 | $32.50 | $32.50 | 147,100 | — | — |
| 2003-11-17 | $32.35 | $32.35 | 52,700 | — | — |
| 2003-11-14 | $32.56 | $32.56 | 76,700 | — | — |
| 2003-11-13 | $33.00 | $33.00 | 53,200 | — | — |
| 2003-11-12 | $33.30 | $33.30 | 165,000 | — | — |
| 2003-11-11 | $33.05 | $33.05 | 113,200 | — | — |
| 2003-11-10 | $33.78 | $33.78 | 91,800 | — | — |
| 2003-11-07 | $33.95 | $33.95 | 55,700 | — | — |
| 2003-11-06 | $33.82 | $33.82 | 25,600 | — | — |
| 2003-11-05 | $33.75 | $33.75 | 82,600 | — | — |
| 2003-11-04 | $33.72 | $33.72 | 77,700 | — | — |
| 2003-11-03 | $33.89 | $33.89 | 125,100 | — | — |
| 2003-10-31 | $33.86 | $33.86 | 71,700 | — | — |
| 2003-10-30 | $33.50 | $33.50 | 223,800 | — | — |
| 2003-10-29 | $32.80 | $32.80 | 125,700 | — | — |
| 2003-10-28 | $32.64 | $32.64 | 133,300 | — | — |
| 2003-10-27 | $32.00 | $32.00 | 183,000 | — | — |
| 2003-10-24 | $31.85 | $31.85 | 206,000 | — | — |
| 2003-10-23 | $32.35 | $32.35 | 302,800 | — | — |
| 2003-10-22 | $33.15 | $33.15 | 159,700 | — | — |
| 2003-10-21 | $34.70 | $34.70 | 58,900 | — | — |
| 2003-10-20 | $34.25 | $34.25 | 74,000 | — | — |
| 2003-10-17 | $34.15 | $34.15 | 72,300 | — | — |
| 2003-10-16 | $34.90 | $34.90 | 53,300 | — | — |
| 2003-10-15 | $34.64 | $34.64 | 58,100 | — | — |
| 2003-10-14 | $34.30 | $34.30 | 100,400 | — | — |
| 2003-10-13 | $34.20 | $34.20 | 54,800 | — | — |
| 2003-10-10 | $33.67 | $33.67 | 61,000 | — | — |
| 2003-10-09 | $33.58 | $33.58 | 102,400 | — | — |
| 2003-10-08 | $33.45 | $33.45 | 180,500 | — | — |
| 2003-10-07 | $32.22 | $32.22 | 131,000 | — | — |
| 2003-10-06 | $31.90 | $31.90 | 122,200 | — | — |
| 2003-10-03 | $31.89 | $31.89 | 128,700 | — | — |
| 2003-10-02 | $29.95 | $29.95 | 168,800 | — | — |
| 2003-10-01 | $29.32 | $29.32 | 179,300 | — | — |
| 2003-09-30 | $29.10 | $29.10 | 104,200 | — | — |
| 2003-09-29 | $29.70 | $29.70 | 106,500 | — | — |
| 2003-09-26 | $29.96 | $29.96 | 96,500 | — | — |
| 2003-09-25 | $29.70 | $29.70 | 73,100 | — | — |
| 2003-09-24 | $30.10 | $30.10 | 182,900 | — | — |
| 2003-09-23 | $30.48 | $30.48 | 134,400 | — | — |
| 2003-09-22 | $29.60 | $29.60 | 50,800 | — | — |
| 2003-09-19 | $29.36 | $29.36 | 69,300 | — | — |
| 2003-09-18 | $29.38 | $29.38 | 59,500 | — | — |
| 2003-09-17 | $28.75 | $28.75 | 31,900 | — | — |
| 2003-09-16 | $28.70 | $28.70 | 34,700 | — | — |
| 2003-09-15 | $28.90 | $28.90 | 46,500 | — | — |
| 2003-09-12 | $28.80 | $28.80 | 167,600 | — | — |
| 2003-09-11 | $28.60 | $28.60 | 68,300 | — | — |
| 2003-09-10 | $28.30 | $28.30 | 67,500 | — | — |
| 2003-09-09 | $28.98 | $28.98 | 75,900 | — | — |
| 2003-09-08 | $29.00 | $29.00 | 122,200 | — | — |
| 2003-09-05 | $28.55 | $28.55 | 111,600 | — | — |
| 2003-09-04 | $28.40 | $28.40 | 52,100 | — | — |
| 2003-09-03 | $28.54 | $28.54 | 107,800 | — | — |
| 2003-09-02 | $28.50 | $28.50 | 118,900 | — | — |
| 2003-08-29 | $27.96 | $27.96 | 76,200 | — | — |
| 2003-08-28 | $27.35 | $27.35 | 75,800 | — | — |
| 2003-08-27 | $27.49 | $27.49 | 47,700 | — | — |
| 2003-08-26 | $27.33 | $27.33 | 206,400 | — | — |
| 2003-08-25 | $27.19 | $27.19 | 54,500 | — | — |
| 2003-08-22 | $27.20 | $27.20 | 90,000 | — | — |
| 2003-08-21 | $27.55 | $27.55 | 70,800 | — | — |
| 2003-08-20 | $27.49 | $27.49 | 120,100 | — | — |
| 2003-08-19 | $28.00 | $28.00 | 92,000 | — | — |
| 2003-08-18 | $28.30 | $28.30 | 57,500 | — | — |
| 2003-08-15 | $27.60 | $27.60 | 8,000 | — | — |
| 2003-08-14 | $27.60 | $27.60 | 62,200 | — | — |
| 2003-08-13 | $27.55 | $27.55 | 40,600 | — | — |
| 2003-08-12 | $27.63 | $27.63 | 47,500 | — | — |
| 2003-08-11 | $27.75 | $27.75 | 186,900 | — | — |
| 2003-08-08 | $26.85 | $26.85 | 55,800 | — | — |
| 2003-08-07 | $27.14 | $27.14 | 63,200 | — | — |
| 2003-08-06 | $27.36 | $27.36 | 90,000 | — | — |
| 2003-08-05 | $27.30 | $27.30 | 52,100 | — | — |
| 2003-08-04 | $28.19 | $28.19 | 130,100 | — | — |
| 2003-08-01 | $27.95 | $27.95 | 120,600 | — | — |
| 2003-07-31 | $28.75 | $28.75 | 188,400 | — | — |
| 2003-07-30 | $28.22 | $28.22 | 159,200 | — | — |
| 2003-07-29 | $28.43 | $28.43 | 90,300 | — | — |
| 2003-07-28 | $28.35 | $28.35 | 112,800 | — | — |
| 2003-07-25 | $27.68 | $27.68 | 63,700 | — | — |
| 2003-07-24 | $27.77 | $27.77 | 77,600 | — | — |
| 2003-07-23 | $27.66 | $27.66 | 86,200 | — | — |
| 2003-07-22 | $27.49 | $27.49 | 105,600 | — | — |
| 2003-07-21 | $26.70 | $26.70 | 63,700 | — | — |
| 2003-07-18 | $27.23 | $27.23 | 109,800 | — | — |
| 2003-07-17 | $26.50 | $26.50 | 115,200 | — | — |
| 2003-07-16 | $27.50 | $27.50 | 69,300 | — | — |
| 2003-07-15 | $27.12 | $27.12 | 106,500 | — | — |
| 2003-07-14 | $27.12 | $27.12 | 69,800 | — | — |
| 2003-07-11 | $26.50 | $26.50 | 34,500 | — | — |
| 2003-07-10 | $26.22 | $26.22 | 68,900 | — | — |
| 2003-07-09 | $26.55 | $26.55 | 61,600 | — | — |
| 2003-07-08 | $27.04 | $27.04 | 90,400 | — | — |
| 2003-07-07 | $27.30 | $27.30 | 119,600 | — | — |
| 2003-07-03 | $26.12 | $26.12 | 62,500 | — | — |
| 2003-07-02 | $26.85 | $26.85 | 152,200 | — | — |
| 2003-07-01 | $26.57 | $26.57 | 112,400 | — | — |
| 2003-06-30 | $25.45 | $25.45 | 166,000 | — | — |
| 2003-06-27 | $26.30 | $26.30 | 194,000 | — | — |
| 2003-06-26 | $26.14 | $26.14 | 75,300 | — | — |
| 2003-06-25 | $25.65 | $25.65 | 124,600 | — | — |
| 2003-06-24 | $25.33 | $25.33 | 61,600 | — | — |
| 2003-06-23 | $25.35 | $25.35 | 93,000 | — | — |
| 2003-06-20 | $25.90 | $25.90 | 119,100 | — | — |
| 2003-06-19 | $25.55 | $25.55 | 137,000 | — | — |
| 2003-06-18 | $25.88 | $25.88 | 200,800 | — | — |
| 2003-06-17 | $26.17 | $26.17 | 242,400 | — | — |
| 2003-06-16 | $26.60 | $26.60 | 106,600 | — | — |
| 2003-06-13 | $26.24 | $26.24 | 75,800 | — | — |
| 2003-06-12 | $26.45 | $26.45 | 99,600 | — | — |
| 2003-06-11 | $26.61 | $26.61 | 95,200 | — | — |
| 2003-06-10 | $25.92 | $25.92 | 84,600 | — | — |
| 2003-06-09 | $25.90 | $25.90 | 109,400 | — | — |
| 2003-06-06 | $26.20 | $26.20 | 155,700 | — | — |
| 2003-06-05 | $26.40 | $26.40 | 160,200 | — | — |
| 2003-06-04 | $26.16 | $26.16 | 95,200 | — | — |
| 2003-06-03 | $26.00 | $26.00 | 167,800 | — | — |
| 2003-06-02 | $25.82 | $25.82 | 148,600 | — | — |
| 2003-05-30 | $26.25 | $26.25 | 165,800 | — | — |
| 2003-05-29 | $25.20 | $25.20 | 159,100 | — | — |
| 2003-05-28 | $24.49 | $24.49 | 138,500 | — | — |
| 2003-05-27 | $24.50 | $24.50 | 219,900 | — | — |
| 2003-05-23 | $24.45 | $24.45 | 102,800 | — | — |
| 2003-05-22 | $24.00 | $24.00 | 140,400 | — | — |
| 2003-05-21 | $23.26 | $23.26 | 92,900 | — | — |
| 2003-05-20 | $23.30 | $23.30 | 190,500 | — | — |
| 2003-05-19 | $22.96 | $22.96 | 199,000 | — | — |
| 2003-05-16 | $23.70 | $23.70 | 195,100 | — | — |
| 2003-05-15 | $23.00 | $23.00 | 308,500 | — | — |
| 2003-05-14 | $22.80 | $22.80 | 93,600 | — | — |
| 2003-05-13 | $23.20 | $23.20 | 196,100 | — | — |
| 2003-05-12 | $23.00 | $23.00 | 204,100 | — | — |
| 2003-05-09 | $23.03 | $23.03 | 108,800 | — | — |
| 2003-05-08 | $22.37 | $22.37 | 158,700 | — | — |
| 2003-05-07 | $23.14 | $23.14 | 126,800 | — | — |
| 2003-05-06 | $23.45 | $23.45 | 154,800 | — | — |
| 2003-05-05 | $23.95 | $23.95 | 171,800 | — | — |
| 2003-05-02 | $24.44 | $24.44 | 93,100 | — | — |
| 2003-05-01 | $23.50 | $23.50 | 141,800 | — | — |
| 2003-04-30 | $24.05 | $24.05 | 83,500 | — | — |
| 2003-04-29 | $25.15 | $25.15 | 72,600 | — | — |
| 2003-04-28 | $25.40 | $25.40 | 122,300 | — | — |
| 2003-04-25 | $24.72 | $24.72 | 171,200 | — | — |
| 2003-04-24 | $24.00 | $24.00 | 77,900 | — | — |
| 2003-04-23 | $24.70 | $24.70 | 82,500 | — | — |
| 2003-04-22 | $24.50 | $24.50 | 157,300 | — | — |
| 2003-04-21 | $24.47 | $24.47 | 130,900 | — | — |
| 2003-04-17 | $23.85 | $23.85 | 111,600 | — | — |
| 2003-04-16 | $23.48 | $23.48 | 84,200 | — | — |
| 2003-04-15 | $23.70 | $23.70 | 100,800 | — | — |
| 2003-04-14 | $24.05 | $24.05 | 88,400 | — | — |
| 2003-04-11 | $23.70 | $23.70 | 82,800 | — | — |
| 2003-04-10 | $23.63 | $23.63 | 79,200 | — | — |
| 2003-04-09 | $24.10 | $24.10 | 97,400 | — | — |
| 2003-04-08 | $24.06 | $24.06 | 73,300 | — | — |
| 2003-04-07 | $24.36 | $24.36 | 117,700 | — | — |
| 2003-04-04 | $23.80 | $23.80 | 88,900 | — | — |
| 2003-04-03 | $24.00 | $24.00 | 91,200 | — | — |
| 2003-04-02 | $24.70 | $24.70 | 107,900 | — | — |
| 2003-04-01 | $24.40 | $24.40 | 123,400 | — | — |
| 2003-03-31 | $23.61 | $23.61 | 86,000 | — | — |
| 2003-03-28 | $23.76 | $23.76 | 113,600 | — | — |
| 2003-03-27 | $23.98 | $23.98 | 124,100 | — | — |
| 2003-03-26 | $23.44 | $23.44 | 108,800 | — | — |
| 2003-03-25 | $23.10 | $23.10 | 109,500 | — | — |
| 2003-03-24 | $22.23 | $22.23 | 66,200 | — | — |
| 2003-03-21 | $23.50 | $23.50 | 183,800 | — | — |
| 2003-03-20 | $22.68 | $22.68 | 172,700 | — | — |
| 2003-03-19 | $22.90 | $22.90 | 137,800 | — | — |
| 2003-03-18 | $23.11 | $23.11 | 113,200 | — | — |
| 2003-03-17 | $22.73 | $22.73 | 104,200 | — | — |
| 2003-03-14 | $22.07 | $22.07 | 121,500 | — | — |
| 2003-03-13 | $21.96 | $21.96 | 199,400 | — | — |
| 2003-03-12 | $21.77 | $21.77 | 144,900 | — | — |
| 2003-03-11 | $21.86 | $21.86 | 164,200 | — | — |
| 2003-03-10 | $21.90 | $21.90 | 110,600 | — | — |
| 2003-03-07 | $22.88 | $22.88 | 91,900 | — | — |
| 2003-03-06 | $23.10 | $23.10 | 160,100 | — | — |
| 2003-03-05 | $23.30 | $23.30 | 94,600 | — | — |
| 2003-03-04 | $23.85 | $23.85 | 117,800 | — | — |
| 2003-03-03 | $24.15 | $24.15 | 114,700 | — | — |
| 2003-02-28 | $24.35 | $24.35 | 146,300 | — | — |
| 2003-02-27 | $24.55 | $24.55 | 93,600 | — | — |
| 2003-02-26 | $24.33 | $24.33 | 96,500 | — | — |
| 2003-02-25 | $24.35 | $24.35 | 207,100 | — | — |
| 2003-02-24 | $24.68 | $24.68 | 126,900 | — | — |
| 2003-02-21 | $25.60 | $25.60 | 68,100 | — | — |
| 2003-02-20 | $25.55 | $25.55 | 160,500 | — | — |
| 2003-02-19 | $25.04 | $25.04 | 98,500 | — | — |
| 2003-02-18 | $25.30 | $25.30 | 154,700 | — | — |
| 2003-02-14 | $25.00 | $25.00 | 156,400 | — | — |
| 2003-02-13 | $24.93 | $24.93 | 144,300 | — | — |
| 2003-02-12 | $25.39 | $25.39 | 101,400 | — | — |
| 2003-02-11 | $25.48 | $25.48 | 191,100 | — | — |
| 2003-02-10 | $25.57 | $25.57 | 215,200 | — | — |
| 2003-02-07 | $25.60 | $25.60 | 183,400 | — | — |
| 2003-02-06 | $25.77 | $25.77 | 300,600 | — | — |
| 2003-02-05 | $25.95 | $25.95 | 332,000 | — | — |
| 2003-02-04 | $24.10 | $24.10 | 144,800 | — | — |
| 2003-02-03 | $23.80 | $23.80 | 99,900 | — | — |
| 2003-01-31 | $23.85 | $23.85 | 124,400 | — | — |
| 2003-01-30 | $23.50 | $23.50 | 97,500 | — | — |
| 2003-01-29 | $23.35 | $23.35 | 116,400 | — | — |
| 2003-01-28 | $23.42 | $23.42 | 96,400 | — | — |
| 2003-01-27 | $23.00 | $23.00 | 164,200 | — | — |
| 2003-01-24 | $23.38 | $23.38 | 138,700 | — | — |
| 2003-01-23 | $24.32 | $24.32 | 112,200 | — | — |
| 2003-01-22 | $24.51 | $24.51 | 124,000 | — | — |
| 2003-01-21 | $25.02 | $25.02 | 85,900 | — | — |
| 2003-01-17 | $25.11 | $25.11 | 67,400 | — | — |
| 2003-01-16 | $25.75 | $25.75 | 123,600 | — | — |
| 2003-01-15 | $25.90 | $25.90 | 156,700 | — | — |
| 2003-01-14 | $26.38 | $26.38 | 257,900 | — | — |
| 2003-01-13 | $26.09 | $26.09 | 59,900 | — | — |
| 2003-01-10 | $25.81 | $25.81 | 159,700 | — | — |
| 2003-01-09 | $25.75 | $25.75 | 111,700 | — | — |
| 2003-01-08 | $25.40 | $25.40 | 110,200 | — | — |
| 2003-01-07 | $25.89 | $25.89 | 53,600 | — | — |
| 2003-01-06 | $25.98 | $25.98 | 121,600 | — | — |
| 2003-01-03 | $25.95 | $25.95 | 40,600 | — | — |
| 2003-01-02 | $25.90 | $25.90 | 105,800 | — | — |