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
- 1994-02-10 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 | $31.96 | $31.96 | 42,800 | — | — |
| 2003-12-30 | $31.92 | $31.92 | 190,600 | — | — |
| 2003-12-29 | $31.71 | $31.71 | 349,600 | — | — |
| 2003-12-26 | $30.82 | $30.82 | 8,800 | — | — |
| 2003-12-24 | $30.67 | $30.67 | 23,600 | — | — |
| 2003-12-23 | $30.85 | $30.85 | 128,500 | — | — |
| 2003-12-22 | $30.74 | $30.74 | 34,400 | — | — |
| 2003-12-19 | $30.98 | $30.98 | 56,000 | — | — |
| 2003-12-18 | $31.55 | $31.55 | 71,800 | — | — |
| 2003-12-17 | $31.17 | $31.17 | 52,200 | — | — |
| 2003-12-16 | $30.84 | $30.84 | 68,200 | — | — |
| 2003-12-15 | $30.75 | $30.75 | 93,800 | — | — |
| 2003-12-12 | $31.21 | $31.21 | 31,500 | — | — |
| 2003-12-11 | $30.91 | $30.91 | 106,700 | — | — |
| 2003-12-10 | $30.60 | $30.60 | 120,100 | — | — |
| 2003-12-09 | $29.85 | $29.85 | 69,600 | — | — |
| 2003-12-08 | $29.65 | $29.65 | 105,700 | — | — |
| 2003-12-05 | $28.83 | $28.83 | 48,300 | — | — |
| 2003-12-04 | $29.10 | $29.10 | 31,800 | — | — |
| 2003-12-03 | $29.04 | $29.04 | 47,800 | — | — |
| 2003-12-02 | $29.09 | $29.09 | 27,900 | — | — |
| 2003-12-01 | $29.07 | $29.07 | 43,800 | — | — |
| 2003-11-28 | $28.49 | $28.49 | 8,400 | — | — |
| 2003-11-26 | $28.35 | $28.35 | 41,800 | — | — |
| 2003-11-25 | $28.30 | $28.30 | 64,500 | — | — |
| 2003-11-24 | $28.06 | $28.06 | 45,400 | — | — |
| 2003-11-21 | $27.85 | $27.85 | 29,300 | — | — |
| 2003-11-20 | $27.91 | $27.91 | 51,900 | — | — |
| 2003-11-19 | $28.67 | $28.67 | 37,600 | — | — |
| 2003-11-18 | $28.58 | $28.58 | 41,300 | — | — |
| 2003-11-17 | $29.10 | $29.10 | 53,500 | — | — |
| 2003-11-14 | $29.70 | $29.70 | 40,600 | — | — |
| 2003-11-13 | $29.98 | $29.98 | 65,500 | — | — |
| 2003-11-12 | $29.91 | $29.91 | 20,500 | — | — |
| 2003-11-11 | $30.01 | $30.01 | 35,400 | — | — |
| 2003-11-10 | $30.05 | $30.05 | 55,400 | — | — |
| 2003-11-07 | $31.10 | $31.10 | 62,900 | — | — |
| 2003-11-06 | $31.02 | $31.02 | 50,600 | — | — |
| 2003-11-05 | $31.70 | $31.70 | 40,100 | — | — |
| 2003-11-04 | $31.00 | $31.00 | 66,900 | — | — |
| 2003-11-03 | $31.55 | $31.55 | 21,500 | — | — |
| 2003-10-31 | $31.27 | $31.27 | 52,600 | — | — |
| 2003-10-30 | $32.00 | $32.00 | 166,200 | — | — |
| 2003-10-29 | $31.50 | $31.50 | 108,200 | — | — |
| 2003-10-28 | $30.04 | $30.04 | 33,200 | — | — |
| 2003-10-27 | $29.60 | $29.60 | 32,000 | — | — |
| 2003-10-24 | $29.26 | $29.26 | 69,200 | — | — |
| 2003-10-23 | $29.60 | $29.60 | 207,500 | — | — |
| 2003-10-22 | $28.63 | $28.63 | 104,300 | — | — |
| 2003-10-21 | $28.05 | $28.05 | 83,000 | — | — |
| 2003-10-20 | $28.45 | $28.45 | 101,400 | — | — |
| 2003-10-17 | $29.36 | $29.36 | 653,300 | — | — |
| 2003-10-16 | $26.68 | $26.68 | 40,800 | — | — |
| 2003-10-15 | $26.78 | $26.78 | 47,300 | — | — |
| 2003-10-14 | $27.07 | $27.07 | 76,900 | — | — |
| 2003-10-13 | $27.89 | $27.89 | 27,200 | — | — |
| 2003-10-10 | $27.18 | $27.18 | 18,500 | — | — |
| 2003-10-09 | $27.25 | $27.25 | 25,900 | — | — |
| 2003-10-08 | $27.50 | $27.50 | 28,400 | — | — |
| 2003-10-07 | $27.74 | $27.74 | 73,000 | — | — |
| 2003-10-06 | $27.52 | $27.52 | 27,700 | — | — |
| 2003-10-03 | $27.55 | $27.55 | 31,800 | — | — |
| 2003-10-02 | $27.18 | $27.18 | 53,200 | — | — |
| 2003-10-01 | $27.48 | $27.48 | 90,600 | — | — |
| 2003-09-30 | $27.00 | $27.00 | 69,000 | — | — |
| 2003-09-29 | $27.64 | $27.64 | 39,400 | — | — |
| 2003-09-26 | $27.85 | $27.85 | 87,200 | — | — |
| 2003-09-25 | $28.72 | $28.72 | 215,700 | — | — |
| 2003-09-24 | $29.77 | $29.77 | 25,300 | — | — |
| 2003-09-23 | $29.94 | $29.94 | 52,200 | — | — |
| 2003-09-22 | $29.75 | $29.75 | 47,300 | — | — |
| 2003-09-19 | $30.03 | $30.03 | 22,200 | — | — |
| 2003-09-18 | $30.10 | $30.10 | 45,700 | — | — |
| 2003-09-17 | $30.00 | $30.00 | 92,000 | — | — |
| 2003-09-16 | $30.48 | $30.48 | 31,500 | — | — |
| 2003-09-15 | $29.87 | $29.87 | 15,400 | — | — |
| 2003-09-12 | $29.96 | $29.96 | 32,700 | — | — |
| 2003-09-11 | $29.93 | $29.93 | 31,700 | — | — |
| 2003-09-10 | $29.56 | $29.56 | 41,000 | — | — |
| 2003-09-09 | $29.38 | $29.38 | 29,500 | — | — |
| 2003-09-08 | $29.35 | $29.35 | 24,700 | — | — |
| 2003-09-05 | $28.87 | $28.87 | 49,700 | — | — |
| 2003-09-04 | $30.01 | $30.01 | 19,000 | — | — |
| 2003-09-03 | $30.49 | $30.49 | 87,200 | — | — |
| 2003-09-02 | $29.92 | $29.92 | 65,700 | — | — |
| 2003-08-29 | $29.46 | $29.46 | 17,800 | — | — |
| 2003-08-28 | $29.84 | $29.84 | 21,000 | — | — |
| 2003-08-27 | $30.00 | $30.00 | 47,200 | — | — |
| 2003-08-26 | $28.52 | $28.52 | 45,100 | — | — |
| 2003-08-25 | $28.63 | $28.63 | 80,000 | — | — |
| 2003-08-22 | $27.95 | $27.95 | 122,200 | — | — |
| 2003-08-21 | $26.25 | $26.25 | 75,600 | — | — |
| 2003-08-20 | $25.04 | $25.04 | 14,300 | — | — |
| 2003-08-19 | $25.23 | $25.23 | 25,900 | — | — |
| 2003-08-18 | $25.17 | $25.17 | 27,000 | — | — |
| 2003-08-15 | $24.90 | $24.90 | 8,100 | — | — |
| 2003-08-14 | $24.82 | $24.82 | 12,200 | — | — |
| 2003-08-13 | $24.75 | $24.75 | 14,200 | — | — |
| 2003-08-12 | $24.75 | $24.75 | 24,500 | — | — |
| 2003-08-11 | $24.40 | $24.40 | 13,800 | — | — |
| 2003-08-08 | $24.20 | $24.20 | 26,500 | — | — |
| 2003-08-07 | $24.50 | $24.50 | 36,900 | — | — |
| 2003-08-06 | $24.50 | $24.50 | 21,800 | — | — |
| 2003-08-05 | $24.60 | $24.60 | 20,200 | — | — |
| 2003-08-04 | $24.52 | $24.52 | 12,700 | — | — |
| 2003-08-01 | $24.62 | $24.62 | 38,700 | — | — |
| 2003-07-31 | $25.59 | $25.59 | 30,900 | — | — |
| 2003-07-30 | $25.65 | $25.65 | 43,800 | — | — |
| 2003-07-29 | $25.71 | $25.71 | 30,900 | — | — |
| 2003-07-28 | $26.21 | $26.21 | 25,600 | — | — |
| 2003-07-25 | $25.30 | $25.30 | 14,200 | — | — |
| 2003-07-24 | $25.15 | $25.15 | 43,900 | — | — |
| 2003-07-23 | $24.38 | $24.38 | 19,100 | — | — |
| 2003-07-22 | $23.97 | $23.97 | 22,200 | — | — |
| 2003-07-21 | $24.16 | $24.16 | 17,000 | — | — |
| 2003-07-18 | $24.82 | $24.82 | 9,600 | — | — |
| 2003-07-17 | $24.56 | $24.56 | 36,500 | — | — |
| 2003-07-16 | $24.72 | $24.72 | 51,100 | — | — |
| 2003-07-15 | $24.29 | $24.29 | 32,100 | — | — |
| 2003-07-14 | $24.16 | $24.16 | 31,800 | — | — |
| 2003-07-11 | $24.05 | $24.05 | 8,200 | — | — |
| 2003-07-10 | $24.16 | $24.16 | 29,600 | — | — |
| 2003-07-09 | $24.63 | $24.63 | 24,300 | — | — |
| 2003-07-08 | $24.25 | $24.25 | 13,900 | — | — |
| 2003-07-07 | $23.91 | $23.91 | 23,600 | — | — |
| 2003-07-03 | $23.51 | $23.51 | 17,700 | — | — |
| 2003-07-02 | $24.05 | $24.05 | 64,900 | — | — |
| 2003-07-01 | $23.11 | $23.11 | 75,100 | — | — |
| 2003-06-30 | $22.35 | $22.35 | 154,600 | — | — |
| 2003-06-27 | $21.86 | $21.86 | 60,400 | — | — |
| 2003-06-26 | $22.59 | $22.59 | 32,600 | — | — |
| 2003-06-25 | $23.05 | $23.05 | 20,300 | — | — |
| 2003-06-24 | $23.36 | $23.36 | 91,700 | — | — |
| 2003-06-23 | $23.50 | $23.50 | 38,600 | — | — |
| 2003-06-20 | $23.52 | $23.52 | 40,200 | — | — |
| 2003-06-19 | $23.58 | $23.58 | 53,100 | — | — |
| 2003-06-18 | $23.80 | $23.80 | 25,600 | — | — |
| 2003-06-17 | $24.13 | $24.13 | 55,600 | — | — |
| 2003-06-16 | $23.55 | $23.55 | 68,000 | — | — |
| 2003-06-13 | $22.70 | $22.70 | 73,500 | — | — |
| 2003-06-12 | $22.29 | $22.29 | 71,100 | — | — |
| 2003-06-11 | $22.58 | $22.58 | 27,500 | — | — |
| 2003-06-10 | $22.25 | $22.25 | 47,800 | — | — |
| 2003-06-09 | $22.08 | $22.08 | 163,800 | — | — |
| 2003-06-06 | $22.55 | $22.55 | 120,300 | — | — |
| 2003-06-05 | $22.40 | $22.40 | 125,700 | — | — |
| 2003-06-04 | $22.60 | $22.60 | 122,400 | — | — |
| 2003-06-03 | $22.75 | $22.75 | 140,300 | — | — |
| 2003-06-02 | $23.15 | $23.15 | 95,600 | — | — |
| 2003-05-30 | $23.77 | $23.77 | 48,600 | — | — |
| 2003-05-29 | $23.57 | $23.57 | 53,100 | — | — |
| 2003-05-28 | $23.13 | $23.13 | 80,400 | — | — |
| 2003-05-27 | $22.49 | $22.49 | 53,300 | — | — |
| 2003-05-23 | $23.17 | $23.17 | 22,300 | — | — |
| 2003-05-22 | $23.82 | $23.82 | 25,500 | — | — |
| 2003-05-21 | $23.74 | $23.74 | 21,300 | — | — |
| 2003-05-20 | $24.15 | $24.15 | 18,100 | — | — |
| 2003-05-19 | $23.90 | $23.90 | 33,400 | — | — |
| 2003-05-16 | $24.76 | $24.76 | 45,400 | — | — |
| 2003-05-15 | $23.68 | $23.68 | 60,200 | — | — |
| 2003-05-14 | $23.65 | $23.65 | 105,500 | — | — |
| 2003-05-13 | $23.70 | $23.70 | 25,700 | — | — |
| 2003-05-12 | $23.45 | $23.45 | 65,100 | — | — |
| 2003-05-09 | $22.90 | $22.90 | 45,400 | — | — |
| 2003-05-08 | $22.96 | $22.96 | 14,600 | — | — |
| 2003-05-07 | $22.98 | $22.98 | 19,800 | — | — |
| 2003-05-06 | $23.00 | $23.00 | 58,700 | — | — |
| 2003-05-05 | $22.55 | $22.55 | 68,800 | — | — |
| 2003-05-02 | $22.95 | $22.95 | 74,600 | — | — |
| 2003-05-01 | $23.32 | $23.32 | 48,000 | — | — |
| 2003-04-30 | $23.70 | $23.70 | 24,800 | — | — |
| 2003-04-29 | $23.75 | $23.75 | 24,200 | — | — |
| 2003-04-28 | $24.39 | $24.39 | 22,000 | — | — |
| 2003-04-25 | $24.50 | $24.50 | 15,800 | — | — |
| 2003-04-24 | $25.12 | $25.12 | 42,700 | — | — |
| 2003-04-23 | $25.14 | $25.14 | 66,200 | — | — |
| 2003-04-22 | $24.05 | $24.05 | 44,300 | — | — |
| 2003-04-21 | $23.99 | $23.99 | 14,300 | — | — |
| 2003-04-17 | $23.80 | $23.80 | 14,700 | — | — |
| 2003-04-16 | $23.78 | $23.78 | 18,800 | — | — |
| 2003-04-15 | $24.07 | $24.07 | 19,700 | — | — |
| 2003-04-14 | $23.97 | $23.97 | 25,200 | — | — |
| 2003-04-11 | $23.72 | $23.72 | 36,200 | — | — |
| 2003-04-10 | $23.47 | $23.47 | 37,900 | — | — |
| 2003-04-09 | $22.59 | $22.59 | 35,200 | — | — |
| 2003-04-08 | $23.59 | $23.59 | 17,500 | — | — |
| 2003-04-07 | $23.93 | $23.93 | 41,800 | — | — |
| 2003-04-04 | $23.55 | $23.55 | 15,100 | — | — |
| 2003-04-03 | $23.48 | $23.48 | 26,900 | — | — |
| 2003-04-02 | $23.31 | $23.31 | 12,600 | — | — |
| 2003-04-01 | $23.08 | $23.08 | 54,800 | — | — |
| 2003-03-31 | $21.79 | $21.79 | 77,700 | — | — |
| 2003-03-28 | $22.17 | $22.17 | 17,700 | — | — |
| 2003-03-27 | $21.70 | $21.70 | 62,900 | — | — |
| 2003-03-26 | $22.23 | $22.23 | 15,600 | — | — |
| 2003-03-25 | $22.55 | $22.55 | 41,000 | — | — |
| 2003-03-24 | $22.15 | $22.15 | 84,200 | — | — |
| 2003-03-21 | $23.52 | $23.52 | 41,700 | — | — |
| 2003-03-20 | $22.98 | $22.98 | 45,200 | — | — |
| 2003-03-19 | $23.27 | $23.27 | 39,600 | — | — |
| 2003-03-18 | $22.30 | $22.30 | 48,800 | — | — |
| 2003-03-17 | $21.82 | $21.82 | 100,000 | — | — |
| 2003-03-14 | $20.68 | $20.68 | 26,700 | — | — |
| 2003-03-13 | $20.50 | $20.50 | 91,200 | — | — |
| 2003-03-12 | $20.25 | $20.25 | 110,100 | — | — |
| 2003-03-11 | $21.00 | $21.00 | 48,400 | — | — |
| 2003-03-10 | $21.65 | $21.65 | 94,300 | — | — |
| 2003-03-07 | $23.25 | $23.25 | 31,800 | — | — |
| 2003-03-06 | $22.99 | $22.99 | 24,900 | — | — |
| 2003-03-05 | $23.09 | $23.09 | 38,700 | — | — |
| 2003-03-04 | $23.13 | $23.13 | 23,200 | — | — |
| 2003-03-03 | $23.76 | $23.76 | 26,200 | — | — |
| 2003-02-28 | $24.05 | $24.05 | 20,900 | — | — |
| 2003-02-27 | $24.17 | $24.17 | 19,300 | — | — |
| 2003-02-26 | $24.11 | $24.11 | 26,900 | — | — |
| 2003-02-25 | $24.27 | $24.27 | 25,000 | — | — |
| 2003-02-24 | $24.61 | $24.61 | 84,100 | — | — |
| 2003-02-21 | $24.15 | $24.15 | 86,700 | — | — |
| 2003-02-20 | $23.42 | $23.42 | 29,900 | — | — |
| 2003-02-19 | $23.95 | $23.95 | 56,400 | — | — |
| 2003-02-18 | $24.37 | $24.37 | 39,000 | — | — |
| 2003-02-14 | $24.10 | $24.10 | 68,100 | — | — |
| 2003-02-13 | $23.43 | $23.43 | 74,800 | — | — |
| 2003-02-12 | $23.64 | $23.64 | 135,100 | — | — |
| 2003-02-11 | $23.13 | $23.13 | 244,100 | — | — |
| 2003-02-10 | $23.80 | $23.80 | 128,300 | — | — |
| 2003-02-07 | $25.11 | $25.11 | 56,400 | — | — |
| 2003-02-06 | $25.19 | $25.19 | 54,300 | — | — |
| 2003-02-05 | $25.40 | $25.40 | 67,600 | — | — |
| 2003-02-04 | $25.60 | $25.60 | 95,700 | — | — |
| 2003-02-03 | $25.75 | $25.75 | 199,300 | — | — |
| 2003-01-31 | $26.11 | $26.11 | 97,700 | — | — |
| 2003-01-30 | $26.57 | $26.57 | 71,200 | — | — |
| 2003-01-29 | $27.21 | $27.21 | 110,000 | — | — |
| 2003-01-28 | $27.00 | $27.00 | 247,000 | — | — |
| 2003-01-27 | $28.00 | $28.00 | 225,800 | — | — |
| 2003-01-24 | $29.95 | $29.95 | 521,800 | — | — |
| 2003-01-23 | $34.50 | $34.50 | 120,500 | — | — |
| 2003-01-22 | $33.60 | $33.60 | 65,400 | — | — |
| 2003-01-21 | $33.10 | $33.10 | 82,800 | — | — |
| 2003-01-17 | $33.15 | $33.15 | 123,300 | — | — |
| 2003-01-16 | $33.14 | $33.14 | 25,800 | — | — |
| 2003-01-15 | $33.10 | $33.10 | 159,200 | — | — |
| 2003-01-14 | $33.00 | $33.00 | 43,500 | — | — |
| 2003-01-13 | $33.23 | $33.23 | 87,400 | — | — |
| 2003-01-10 | $34.34 | $34.34 | 19,200 | — | — |
| 2003-01-09 | $34.10 | $34.10 | 35,600 | — | — |
| 2003-01-08 | $33.74 | $33.74 | 93,400 | — | — |
| 2003-01-07 | $34.46 | $34.46 | 1,047,700 | — | — |
| 2003-01-06 | $33.00 | $33.00 | 86,800 | — | — |
| 2003-01-03 | $31.83 | $31.83 | 73,500 | — | — |
| 2003-01-02 | $31.65 | $31.65 | 181,900 | — | — |