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
- 1994-04-15 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 | $28.28 | $75.05 | 26,100 | — | — |
| 2003-12-30 | $28.50 | $75.63 | 55,900 | — | — |
| 2003-12-29 | $28.35 | $75.24 | 18,800 | — | — |
| 2003-12-26 | $28.14 | $74.68 | 1,100 | — | — |
| 2003-12-24 | $28.20 | $74.84 | 4,000 | — | — |
| 2003-12-23 | $28.15 | $74.71 | 16,500 | — | — |
| 2003-12-22 | $28.13 | $74.65 | 30,100 | — | — |
| 2003-12-19 | $28.00 | $74.31 | 35,600 | — | — |
| 2003-12-18 | $28.17 | $74.76 | 11,600 | — | — |
| 2003-12-17 | $28.48 | $74.29 | 37,300 | — | — |
| 2003-12-16 | $28.25 | $73.69 | 17,200 | — | — |
| 2003-12-15 | $28.48 | $74.29 | 58,900 | — | — |
| 2003-12-12 | $28.50 | $74.35 | 54,700 | — | — |
| 2003-12-11 | $28.10 | $73.30 | 32,500 | — | — |
| 2003-12-10 | $27.95 | $72.91 | 26,800 | — | — |
| 2003-12-09 | $28.15 | $73.43 | 61,100 | — | — |
| 2003-12-08 | $27.55 | $71.87 | 29,400 | — | — |
| 2003-12-05 | $27.20 | $70.96 | 19,100 | — | — |
| 2003-12-04 | $26.95 | $70.30 | 8,300 | — | — |
| 2003-12-03 | $26.78 | $69.86 | 18,200 | — | — |
| 2003-12-02 | $26.87 | $70.09 | 11,900 | — | — |
| 2003-12-01 | $26.89 | $70.15 | 25,500 | — | — |
| 2003-11-28 | $26.45 | $69.00 | 5,800 | — | — |
| 2003-11-26 | $26.46 | $69.03 | 5,800 | — | — |
| 2003-11-25 | $26.46 | $69.03 | 11,400 | — | — |
| 2003-11-24 | $26.21 | $68.37 | 9,700 | — | — |
| 2003-11-21 | $26.27 | $68.53 | 1,700 | — | — |
| 2003-11-20 | $26.27 | $68.53 | 12,400 | — | — |
| 2003-11-19 | $26.22 | $68.40 | 9,200 | — | — |
| 2003-11-18 | $26.36 | $68.76 | 22,300 | — | — |
| 2003-11-17 | $26.25 | $68.48 | 13,900 | — | — |
| 2003-11-14 | $26.24 | $68.45 | 15,100 | — | — |
| 2003-11-13 | $26.21 | $68.37 | 4,300 | — | — |
| 2003-11-12 | $26.20 | $68.35 | 5,500 | — | — |
| 2003-11-11 | $26.16 | $68.24 | 3,100 | — | — |
| 2003-11-10 | $26.17 | $68.27 | 10,200 | — | — |
| 2003-11-07 | $26.03 | $67.90 | 12,900 | — | — |
| 2003-11-06 | $26.17 | $68.27 | 10,400 | — | — |
| 2003-11-05 | $26.30 | $68.61 | 22,800 | — | — |
| 2003-11-04 | $26.05 | $67.96 | 14,100 | — | — |
| 2003-11-03 | $25.96 | $67.72 | 22,000 | — | — |
| 2003-10-31 | $25.80 | $67.30 | 15,600 | — | — |
| 2003-10-30 | $25.78 | $67.25 | 9,000 | — | — |
| 2003-10-29 | $25.70 | $67.04 | 17,200 | — | — |
| 2003-10-28 | $25.85 | $67.43 | 14,000 | — | — |
| 2003-10-27 | $25.75 | $67.17 | 14,100 | — | — |
| 2003-10-24 | $26.02 | $67.88 | 8,600 | — | — |
| 2003-10-23 | $26.04 | $67.93 | 18,500 | — | — |
| 2003-10-22 | $26.00 | $67.83 | 14,200 | — | — |
| 2003-10-21 | $26.00 | $67.83 | 39,200 | — | — |
| 2003-10-20 | $25.95 | $67.69 | 11,900 | — | — |
| 2003-10-17 | $25.86 | $67.46 | 17,400 | — | — |
| 2003-10-16 | $25.80 | $67.30 | 17,600 | — | — |
| 2003-10-15 | $25.65 | $66.91 | 32,800 | — | — |
| 2003-10-14 | $25.72 | $67.09 | 11,700 | — | — |
| 2003-10-13 | $25.53 | $66.60 | 15,900 | — | — |
| 2003-10-10 | $25.26 | $65.89 | 9,600 | — | — |
| 2003-10-09 | $25.20 | $65.74 | 14,200 | — | — |
| 2003-10-08 | $25.22 | $65.79 | 19,200 | — | — |
| 2003-10-07 | $24.85 | $64.83 | 7,300 | — | — |
| 2003-10-06 | $24.75 | $64.56 | 8,600 | — | — |
| 2003-10-03 | $24.70 | $64.43 | 13,400 | — | — |
| 2003-10-02 | $24.41 | $63.68 | 17,400 | — | — |
| 2003-10-01 | $24.49 | $63.89 | 22,800 | — | — |
| 2003-09-30 | $24.48 | $63.86 | 46,700 | — | — |
| 2003-09-29 | $24.50 | $63.91 | 45,800 | — | — |
| 2003-09-26 | $24.65 | $64.30 | 26,100 | — | — |
| 2003-09-25 | $24.94 | $63.79 | 18,400 | — | — |
| 2003-09-24 | $25.00 | $63.95 | 14,800 | — | — |
| 2003-09-23 | $24.95 | $63.82 | 13,200 | — | — |
| 2003-09-22 | $24.92 | $63.74 | 16,000 | — | — |
| 2003-09-19 | $24.98 | $63.90 | 14,600 | — | — |
| 2003-09-18 | $24.97 | $63.87 | 28,900 | — | — |
| 2003-09-17 | $24.82 | $63.49 | 28,100 | — | — |
| 2003-09-16 | $24.95 | $63.82 | 10,900 | — | — |
| 2003-09-15 | $24.85 | $63.56 | 13,000 | — | — |
| 2003-09-12 | $24.97 | $63.87 | 6,900 | — | — |
| 2003-09-11 | $24.85 | $63.56 | 18,800 | — | — |
| 2003-09-10 | $24.85 | $63.56 | 18,400 | — | — |
| 2003-09-09 | $24.96 | $63.85 | 11,100 | — | — |
| 2003-09-08 | $24.85 | $63.56 | 24,700 | — | — |
| 2003-09-05 | $24.88 | $63.64 | 10,000 | — | — |
| 2003-09-04 | $24.85 | $63.56 | 22,600 | — | — |
| 2003-09-03 | $24.90 | $63.69 | 31,200 | — | — |
| 2003-09-02 | $24.55 | $62.80 | 60,300 | — | — |
| 2003-08-29 | $24.25 | $62.03 | 7,200 | — | — |
| 2003-08-28 | $24.26 | $62.06 | 7,000 | — | — |
| 2003-08-27 | $24.42 | $62.46 | 17,600 | — | — |
| 2003-08-26 | $24.58 | $62.87 | 14,000 | — | — |
| 2003-08-25 | $24.42 | $62.46 | 20,700 | — | — |
| 2003-08-22 | $24.50 | $62.67 | 16,600 | — | — |
| 2003-08-21 | $24.65 | $63.05 | 21,100 | — | — |
| 2003-08-20 | $24.62 | $62.98 | 8,900 | — | — |
| 2003-08-19 | $24.67 | $63.10 | 13,100 | — | — |
| 2003-08-18 | $24.55 | $62.80 | 16,800 | — | — |
| 2003-08-15 | $23.87 | $61.06 | 8,200 | — | — |
| 2003-08-14 | $24.04 | $61.49 | 14,700 | — | — |
| 2003-08-13 | $23.55 | $60.24 | 42,900 | — | — |
| 2003-08-12 | $24.40 | $62.41 | 12,900 | — | — |
| 2003-08-11 | $24.40 | $62.41 | 15,000 | — | — |
| 2003-08-08 | $24.55 | $62.80 | 49,700 | — | — |
| 2003-08-07 | $24.63 | $63.00 | 46,900 | — | — |
| 2003-08-06 | $24.80 | $63.44 | 37,200 | — | — |
| 2003-08-05 | $25.03 | $64.03 | 39,900 | — | — |
| 2003-08-04 | $24.81 | $63.46 | 37,100 | — | — |
| 2003-08-01 | $24.82 | $63.49 | 36,500 | — | — |
| 2003-07-31 | $24.61 | $62.95 | 56,800 | — | — |
| 2003-07-30 | $24.70 | $63.18 | 659,600 | — | — |
| 2003-07-29 | $24.60 | $62.93 | 35,400 | — | — |
| 2003-07-28 | $24.39 | $62.39 | 15,700 | — | — |
| 2003-07-25 | $23.80 | $60.88 | 13,900 | — | — |
| 2003-07-24 | $23.99 | $61.36 | 15,900 | — | — |
| 2003-07-23 | $23.48 | $60.06 | 9,000 | — | — |
| 2003-07-22 | $23.60 | $60.37 | 25,700 | — | — |
| 2003-07-21 | $23.30 | $59.60 | 9,300 | — | — |
| 2003-07-18 | $23.32 | $59.65 | 21,200 | — | — |
| 2003-07-17 | $23.15 | $59.22 | 20,500 | — | — |
| 2003-07-16 | $23.55 | $60.24 | 26,200 | — | — |
| 2003-07-15 | $23.40 | $59.86 | 12,700 | — | — |
| 2003-07-14 | $23.14 | $59.19 | 19,200 | — | — |
| 2003-07-11 | $22.87 | $58.50 | 23,200 | — | — |
| 2003-07-10 | $22.68 | $58.01 | 30,800 | — | — |
| 2003-07-09 | $23.31 | $59.63 | 17,300 | — | — |
| 2003-07-08 | $23.44 | $59.96 | 21,000 | — | — |
| 2003-07-07 | $24.09 | $61.62 | 9,900 | — | — |
| 2003-07-03 | $24.03 | $61.47 | 8,000 | — | — |
| 2003-07-02 | $24.15 | $61.77 | 34,800 | — | — |
| 2003-07-01 | $23.29 | $59.57 | 48,900 | — | — |
| 2003-06-30 | $24.31 | $62.18 | 19,700 | — | — |
| 2003-06-27 | $25.00 | $63.95 | 35,200 | — | — |
| 2003-06-26 | $24.77 | $63.36 | 21,700 | — | — |
| 2003-06-25 | $25.56 | $64.14 | 27,600 | — | — |
| 2003-06-24 | $25.50 | $63.99 | 7,500 | — | — |
| 2003-06-23 | $25.50 | $63.99 | 12,100 | — | — |
| 2003-06-20 | $25.56 | $64.14 | 19,700 | — | — |
| 2003-06-19 | $25.50 | $63.99 | 20,800 | — | — |
| 2003-06-18 | $25.15 | $63.11 | 9,700 | — | — |
| 2003-06-17 | $24.85 | $62.36 | 17,600 | — | — |
| 2003-06-16 | $24.91 | $62.51 | 28,500 | — | — |
| 2003-06-13 | $24.70 | $61.98 | 28,400 | — | — |
| 2003-06-12 | $25.40 | $63.74 | 29,900 | — | — |
| 2003-06-11 | $25.62 | $64.29 | 29,000 | — | — |
| 2003-06-10 | $24.96 | $62.63 | 34,200 | — | — |
| 2003-06-09 | $24.45 | $61.35 | 21,900 | — | — |
| 2003-06-06 | $24.40 | $61.23 | 7,200 | — | — |
| 2003-06-05 | $24.25 | $60.85 | 18,100 | — | — |
| 2003-06-04 | $23.74 | $59.57 | 20,300 | — | — |
| 2003-06-03 | $23.45 | $58.85 | 9,800 | — | — |
| 2003-06-02 | $23.30 | $58.47 | 11,300 | — | — |
| 2003-05-30 | $23.05 | $57.84 | 8,000 | — | — |
| 2003-05-29 | $22.85 | $57.34 | 16,800 | — | — |
| 2003-05-28 | $23.00 | $57.72 | 7,500 | — | — |
| 2003-05-27 | $23.00 | $57.72 | 20,800 | — | — |
| 2003-05-23 | $22.88 | $57.41 | 16,500 | — | — |
| 2003-05-22 | $22.75 | $57.09 | 24,100 | — | — |
| 2003-05-21 | $23.05 | $57.84 | 11,400 | — | — |
| 2003-05-20 | $23.07 | $57.89 | 12,300 | — | — |
| 2003-05-19 | $23.11 | $57.99 | 15,600 | — | — |
| 2003-05-16 | $23.41 | $58.74 | 18,900 | — | — |
| 2003-05-15 | $22.41 | $56.24 | 13,300 | — | — |
| 2003-05-14 | $22.26 | $55.86 | 18,100 | — | — |
| 2003-05-13 | $21.99 | $55.18 | 12,000 | — | — |
| 2003-05-12 | $21.89 | $54.93 | 26,100 | — | — |
| 2003-05-09 | $21.74 | $54.55 | 16,400 | — | — |
| 2003-05-08 | $21.70 | $54.45 | 17,200 | — | — |
| 2003-05-07 | $21.66 | $54.35 | 14,300 | — | — |
| 2003-05-06 | $21.60 | $54.20 | 29,000 | — | — |
| 2003-05-05 | $21.59 | $54.18 | 16,100 | — | — |
| 2003-05-02 | $20.99 | $52.67 | 8,800 | — | — |
| 2003-05-01 | $20.75 | $52.07 | 7,200 | — | — |
| 2003-04-30 | $20.70 | $51.94 | 12,500 | — | — |
| 2003-04-29 | $20.70 | $51.94 | 12,100 | — | — |
| 2003-04-28 | $20.52 | $51.49 | 7,500 | — | — |
| 2003-04-25 | $20.45 | $51.32 | 12,400 | — | — |
| 2003-04-24 | $20.43 | $51.27 | 15,400 | — | — |
| 2003-04-23 | $20.21 | $50.71 | 15,900 | — | — |
| 2003-04-22 | $19.98 | $50.14 | 16,900 | — | — |
| 2003-04-21 | $19.90 | $49.94 | 18,100 | — | — |
| 2003-04-17 | $20.00 | $50.19 | 21,800 | — | — |
| 2003-04-16 | $20.01 | $50.21 | 14,800 | — | — |
| 2003-04-15 | $19.85 | $49.81 | 16,200 | — | — |
| 2003-04-14 | $19.88 | $49.89 | 5,400 | — | — |
| 2003-04-11 | $20.00 | $50.19 | 6,700 | — | — |
| 2003-04-10 | $20.10 | $50.44 | 8,800 | — | — |
| 2003-04-09 | $19.92 | $49.99 | 6,700 | — | — |
| 2003-04-08 | $19.80 | $49.69 | 9,300 | — | — |
| 2003-04-07 | $19.74 | $49.54 | 18,000 | — | — |
| 2003-04-04 | $19.37 | $48.61 | 3,500 | — | — |
| 2003-04-03 | $19.48 | $48.88 | 6,400 | — | — |
| 2003-04-02 | $19.40 | $48.68 | 33,500 | — | — |
| 2003-04-01 | $19.35 | $48.56 | 33,700 | — | — |
| 2003-03-31 | $19.49 | $48.91 | 20,900 | — | — |
| 2003-03-28 | $19.78 | $49.64 | 14,600 | — | — |
| 2003-03-27 | $20.00 | $50.19 | 7,900 | — | — |
| 2003-03-26 | $20.10 | $50.44 | 34,200 | — | — |
| 2003-03-25 | $20.44 | $50.09 | 34,900 | — | — |
| 2003-03-24 | $19.97 | $48.94 | 29,800 | — | — |
| 2003-03-21 | $19.90 | $48.76 | 49,700 | — | — |
| 2003-03-20 | $19.55 | $47.91 | 17,000 | — | — |
| 2003-03-19 | $19.59 | $48.00 | 19,700 | — | — |
| 2003-03-18 | $19.44 | $47.64 | 33,300 | — | — |
| 2003-03-17 | $19.15 | $46.93 | 23,100 | — | — |
| 2003-03-14 | $18.68 | $45.77 | 37,100 | — | — |
| 2003-03-13 | $18.60 | $45.58 | 26,700 | — | — |
| 2003-03-12 | $18.53 | $45.41 | 27,300 | — | — |
| 2003-03-11 | $18.52 | $45.38 | 29,300 | — | — |
| 2003-03-10 | $18.38 | $45.04 | 32,300 | — | — |
| 2003-03-07 | $17.95 | $43.99 | 7,400 | — | — |
| 2003-03-06 | $18.03 | $44.18 | 5,400 | — | — |
| 2003-03-05 | $18.05 | $44.23 | 5,200 | — | — |
| 2003-03-04 | $17.99 | $44.08 | 10,000 | — | — |
| 2003-03-03 | $17.88 | $43.81 | 15,500 | — | — |
| 2003-02-28 | $17.90 | $43.86 | 7,000 | — | — |
| 2003-02-27 | $17.95 | $43.99 | 16,700 | — | — |
| 2003-02-26 | $18.04 | $44.21 | 4,600 | — | — |
| 2003-02-25 | $17.95 | $43.99 | 7,100 | — | — |
| 2003-02-24 | $18.04 | $44.21 | 15,500 | — | — |
| 2003-02-21 | $18.14 | $44.45 | 23,100 | — | — |
| 2003-02-20 | $18.06 | $44.26 | 30,200 | — | — |
| 2003-02-19 | $17.95 | $43.99 | 10,000 | — | — |
| 2003-02-18 | $17.84 | $43.72 | 10,700 | — | — |
| 2003-02-14 | $17.78 | $43.57 | 8,100 | — | — |
| 2003-02-13 | $17.80 | $43.62 | 14,500 | — | — |
| 2003-02-12 | $17.77 | $43.54 | 4,500 | — | — |
| 2003-02-11 | $17.78 | $43.57 | 9,900 | — | — |
| 2003-02-10 | $17.70 | $43.37 | 2,600 | — | — |
| 2003-02-07 | $17.70 | $43.37 | 7,700 | — | — |
| 2003-02-06 | $17.71 | $43.40 | 8,200 | — | — |
| 2003-02-05 | $17.65 | $43.25 | 8,400 | — | — |
| 2003-02-04 | $17.57 | $43.05 | 3,700 | — | — |
| 2003-02-03 | $17.50 | $42.88 | 4,900 | — | — |
| 2003-01-31 | $17.59 | $43.10 | 7,000 | — | — |
| 2003-01-30 | $17.33 | $42.47 | 4,100 | — | — |
| 2003-01-29 | $17.13 | $41.98 | 5,800 | — | — |
| 2003-01-28 | $17.16 | $42.05 | 2,500 | — | — |
| 2003-01-27 | $17.15 | $42.03 | 17,400 | — | — |
| 2003-01-24 | $17.25 | $42.27 | 6,200 | — | — |
| 2003-01-23 | $17.19 | $42.12 | 9,900 | — | — |
| 2003-01-22 | $17.15 | $42.03 | 9,800 | — | — |
| 2003-01-21 | $17.12 | $41.95 | 19,000 | — | — |
| 2003-01-17 | $17.04 | $41.76 | 15,400 | — | — |
| 2003-01-16 | $17.00 | $41.66 | 20,400 | — | — |
| 2003-01-15 | $17.05 | $41.78 | 19,600 | — | — |
| 2003-01-14 | $17.12 | $41.95 | 21,500 | — | — |
| 2003-01-13 | $17.31 | $42.42 | 7,900 | — | — |
| 2003-01-10 | $17.45 | $42.76 | 8,400 | — | — |
| 2003-01-09 | $17.54 | $42.98 | 5,800 | — | — |
| 2003-01-08 | $17.55 | $43.01 | 11,100 | — | — |
| 2003-01-07 | $17.55 | $43.01 | 18,000 | — | — |
| 2003-01-06 | $17.40 | $42.64 | 14,800 | — | — |
| 2003-01-03 | $17.15 | $42.03 | 11,200 | — | — |
| 2003-01-02 | $17.03 | $41.73 | 12,900 | — | — |