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
- 1987-09-30 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 | $33.90 | $41.18 | 104,400 | — | — |
| 2003-12-30 | $34.20 | $41.54 | 69,100 | — | — |
| 2003-12-29 | $33.93 | $41.22 | 66,900 | — | — |
| 2003-12-26 | $33.33 | $40.49 | 63,500 | — | — |
| 2003-12-24 | $33.05 | $40.15 | 24,700 | — | — |
| 2003-12-23 | $33.40 | $40.57 | 127,200 | — | — |
| 2003-12-22 | $33.32 | $40.47 | 114,900 | — | — |
| 2003-12-19 | $33.60 | $40.81 | 154,100 | — | — |
| 2003-12-18 | $33.50 | $40.69 | 204,600 | — | — |
| 2003-12-17 | $32.64 | $39.65 | 132,400 | — | — |
| 2003-12-16 | $32.72 | $39.75 | 96,400 | — | — |
| 2003-12-15 | $32.60 | $39.60 | 160,600 | — | — |
| 2003-12-12 | $32.99 | $40.07 | 99,800 | — | — |
| 2003-12-11 | $33.00 | $40.09 | 121,300 | — | — |
| 2003-12-10 | $32.77 | $39.81 | 227,700 | — | — |
| 2003-12-09 | $32.50 | $39.48 | 237,400 | — | — |
| 2003-12-08 | $32.40 | $39.36 | 184,300 | — | — |
| 2003-12-05 | $31.63 | $38.42 | 149,300 | — | — |
| 2003-12-04 | $31.70 | $38.51 | 177,700 | — | — |
| 2003-12-03 | $31.43 | $38.18 | 238,200 | — | — |
| 2003-12-02 | $31.00 | $37.57 | 165,600 | — | — |
| 2003-12-01 | $30.77 | $37.29 | 107,300 | — | — |
| 2003-11-28 | $31.01 | $37.58 | 40,100 | — | — |
| 2003-11-26 | $30.80 | $37.33 | 98,300 | — | — |
| 2003-11-25 | $29.86 | $36.19 | 129,500 | — | — |
| 2003-11-24 | $29.58 | $35.85 | 194,600 | — | — |
| 2003-11-21 | $29.46 | $35.70 | 101,300 | — | — |
| 2003-11-20 | $29.47 | $35.72 | 169,100 | — | — |
| 2003-11-19 | $30.60 | $37.09 | 121,300 | — | — |
| 2003-11-18 | $30.15 | $36.54 | 97,200 | — | — |
| 2003-11-17 | $30.20 | $36.60 | 127,700 | — | — |
| 2003-11-14 | $30.24 | $36.65 | 70,900 | — | — |
| 2003-11-13 | $30.68 | $37.18 | 80,800 | — | — |
| 2003-11-12 | $30.95 | $37.51 | 163,400 | — | — |
| 2003-11-11 | $29.88 | $36.21 | 238,400 | — | — |
| 2003-11-10 | $30.31 | $36.73 | 207,200 | — | — |
| 2003-11-07 | $30.59 | $37.07 | 124,200 | — | — |
| 2003-11-06 | $31.05 | $37.63 | 121,400 | — | — |
| 2003-11-05 | $30.90 | $37.45 | 127,900 | — | — |
| 2003-11-04 | $30.93 | $37.49 | 135,200 | — | — |
| 2003-11-03 | $30.85 | $37.39 | 216,100 | — | — |
| 2003-10-31 | $30.90 | $37.45 | 224,700 | — | — |
| 2003-10-30 | $31.61 | $38.31 | 90,600 | — | — |
| 2003-10-29 | $31.98 | $38.76 | 193,900 | — | — |
| 2003-10-28 | $32.04 | $38.83 | 121,500 | — | — |
| 2003-10-27 | $32.09 | $38.89 | 100,400 | — | — |
| 2003-10-24 | $31.80 | $38.54 | 78,500 | — | — |
| 2003-10-23 | $32.00 | $38.78 | 95,300 | — | — |
| 2003-10-22 | $32.00 | $38.78 | 98,600 | — | — |
| 2003-10-21 | $32.75 | $39.69 | 86,400 | — | — |
| 2003-10-20 | $32.80 | $39.75 | 93,000 | — | — |
| 2003-10-17 | $32.45 | $39.33 | 107,700 | — | — |
| 2003-10-16 | $33.06 | $40.07 | 127,100 | — | — |
| 2003-10-15 | $32.95 | $39.93 | 121,200 | — | — |
| 2003-10-14 | $32.75 | $39.69 | 158,300 | — | — |
| 2003-10-13 | $33.20 | $40.24 | 153,000 | — | — |
| 2003-10-10 | $32.49 | $39.38 | 118,000 | — | — |
| 2003-10-09 | $32.70 | $39.63 | 180,100 | — | — |
| 2003-10-08 | $32.23 | $39.06 | 74,400 | — | — |
| 2003-10-07 | $32.40 | $39.27 | 94,000 | — | — |
| 2003-10-06 | $32.50 | $39.39 | 57,700 | — | — |
| 2003-10-03 | $32.42 | $39.29 | 89,600 | — | — |
| 2003-10-02 | $31.65 | $38.36 | 61,900 | — | — |
| 2003-10-01 | $31.57 | $38.26 | 84,400 | — | — |
| 2003-09-30 | $30.84 | $37.38 | 144,500 | — | — |
| 2003-09-29 | $30.45 | $36.90 | 75,300 | — | — |
| 2003-09-26 | $29.84 | $36.17 | 95,500 | — | — |
| 2003-09-25 | $30.63 | $37.12 | 133,400 | — | — |
| 2003-09-24 | $31.00 | $37.57 | 74,700 | — | — |
| 2003-09-23 | $31.70 | $38.42 | 183,700 | — | — |
| 2003-09-22 | $31.81 | $38.55 | 115,300 | — | — |
| 2003-09-19 | $31.82 | $38.56 | 163,800 | — | — |
| 2003-09-18 | $31.65 | $38.36 | 148,400 | — | — |
| 2003-09-17 | $31.35 | $38.00 | 106,200 | — | — |
| 2003-09-16 | $31.50 | $38.18 | 132,500 | — | — |
| 2003-09-15 | $30.85 | $37.39 | 76,300 | — | — |
| 2003-09-12 | $30.65 | $37.15 | 134,600 | — | — |
| 2003-09-11 | $30.86 | $37.40 | 110,800 | — | — |
| 2003-09-10 | $30.78 | $37.30 | 230,500 | — | — |
| 2003-09-09 | $31.00 | $37.57 | 162,900 | — | — |
| 2003-09-08 | $31.05 | $37.63 | 154,300 | — | — |
| 2003-09-05 | $30.75 | $37.27 | 139,200 | — | — |
| 2003-09-04 | $31.10 | $37.69 | 247,700 | — | — |
| 2003-09-03 | $31.18 | $37.79 | 147,000 | — | — |
| 2003-09-02 | $30.82 | $37.27 | 166,400 | — | — |
| 2003-08-29 | $30.56 | $36.95 | 95,100 | — | — |
| 2003-08-28 | $29.95 | $36.22 | 91,200 | — | — |
| 2003-08-27 | $29.35 | $35.49 | 57,800 | — | — |
| 2003-08-26 | $29.30 | $35.43 | 120,100 | — | — |
| 2003-08-25 | $29.03 | $35.10 | 158,700 | — | — |
| 2003-08-22 | $29.83 | $36.07 | 171,100 | — | — |
| 2003-08-21 | $29.99 | $36.26 | 151,500 | — | — |
| 2003-08-20 | $29.92 | $36.18 | 277,500 | — | — |
| 2003-08-19 | $28.99 | $35.06 | 116,600 | — | — |
| 2003-08-18 | $28.45 | $34.40 | 87,200 | — | — |
| 2003-08-15 | $28.06 | $33.93 | 47,900 | — | — |
| 2003-08-14 | $28.04 | $33.91 | 94,800 | — | — |
| 2003-08-13 | $27.83 | $33.65 | 82,400 | — | — |
| 2003-08-12 | $27.62 | $33.40 | 84,600 | — | — |
| 2003-08-11 | $27.10 | $32.77 | 136,700 | — | — |
| 2003-08-08 | $27.17 | $32.85 | 121,000 | — | — |
| 2003-08-07 | $27.28 | $32.99 | 65,900 | — | — |
| 2003-08-06 | $27.18 | $32.87 | 129,600 | — | — |
| 2003-08-05 | $27.35 | $33.07 | 81,600 | — | — |
| 2003-08-04 | $27.67 | $33.46 | 119,200 | — | — |
| 2003-08-01 | $27.76 | $33.57 | 168,700 | — | — |
| 2003-07-31 | $28.57 | $34.55 | 189,400 | — | — |
| 2003-07-30 | $28.30 | $34.22 | 195,300 | — | — |
| 2003-07-29 | $27.82 | $33.64 | 74,900 | — | — |
| 2003-07-28 | $27.77 | $33.58 | 247,700 | — | — |
| 2003-07-25 | $27.45 | $33.19 | 114,500 | — | — |
| 2003-07-24 | $27.00 | $32.65 | 287,000 | — | — |
| 2003-07-23 | $26.95 | $32.59 | 110,200 | — | — |
| 2003-07-22 | $26.62 | $32.19 | 144,300 | — | — |
| 2003-07-21 | $26.89 | $32.52 | 274,500 | — | — |
| 2003-07-18 | $28.20 | $34.10 | 127,200 | — | — |
| 2003-07-17 | $27.85 | $33.68 | 162,700 | — | — |
| 2003-07-16 | $28.17 | $34.06 | 196,500 | — | — |
| 2003-07-15 | $28.15 | $34.04 | 164,700 | — | — |
| 2003-07-14 | $28.30 | $34.22 | 89,900 | — | — |
| 2003-07-11 | $28.14 | $34.03 | 50,500 | — | — |
| 2003-07-10 | $27.86 | $33.69 | 174,200 | — | — |
| 2003-07-09 | $28.11 | $33.99 | 439,000 | — | — |
| 2003-07-08 | $29.58 | $35.77 | 237,300 | — | — |
| 2003-07-07 | $28.83 | $34.86 | 160,700 | — | — |
| 2003-07-03 | $27.98 | $33.83 | 70,800 | — | — |
| 2003-07-02 | $28.15 | $34.04 | 95,500 | — | — |
| 2003-07-01 | $27.68 | $33.47 | 178,800 | — | — |
| 2003-06-30 | $27.40 | $33.13 | 359,300 | — | — |
| 2003-06-27 | $27.25 | $32.95 | 117,000 | — | — |
| 2003-06-26 | $27.15 | $32.83 | 116,000 | — | — |
| 2003-06-25 | $26.54 | $32.09 | 186,000 | — | — |
| 2003-06-24 | $25.90 | $31.32 | 149,200 | — | — |
| 2003-06-23 | $26.47 | $32.01 | 102,700 | — | — |
| 2003-06-20 | $27.25 | $32.95 | 78,000 | — | — |
| 2003-06-19 | $27.76 | $33.57 | 78,400 | — | — |
| 2003-06-18 | $27.72 | $33.52 | 82,300 | — | — |
| 2003-06-17 | $27.60 | $33.37 | 60,800 | — | — |
| 2003-06-16 | $27.39 | $33.12 | 100,000 | — | — |
| 2003-06-13 | $26.29 | $31.79 | 92,400 | — | — |
| 2003-06-12 | $26.90 | $32.53 | 85,500 | — | — |
| 2003-06-11 | $26.60 | $32.17 | 96,300 | — | — |
| 2003-06-10 | $26.69 | $32.27 | 86,700 | — | — |
| 2003-06-09 | $26.35 | $31.86 | 56,400 | — | — |
| 2003-06-06 | $27.09 | $32.76 | 129,600 | — | — |
| 2003-06-05 | $26.95 | $32.59 | 70,100 | — | — |
| 2003-06-04 | $26.80 | $32.41 | 129,300 | — | — |
| 2003-06-03 | $26.59 | $32.09 | 87,400 | — | — |
| 2003-06-02 | $26.61 | $32.11 | 77,600 | — | — |
| 2003-05-30 | $26.62 | $32.12 | 368,700 | — | — |
| 2003-05-29 | $25.47 | $30.74 | 142,800 | — | — |
| 2003-05-28 | $25.31 | $30.54 | 119,900 | — | — |
| 2003-05-27 | $24.76 | $29.88 | 424,500 | — | — |
| 2003-05-23 | $23.70 | $28.60 | 96,000 | — | — |
| 2003-05-22 | $23.75 | $28.66 | 112,400 | — | — |
| 2003-05-21 | $24.00 | $28.96 | 139,900 | — | — |
| 2003-05-20 | $23.88 | $28.82 | 81,800 | — | — |
| 2003-05-19 | $24.23 | $29.24 | 157,300 | — | — |
| 2003-05-16 | $24.60 | $29.69 | 219,700 | — | — |
| 2003-05-15 | $25.26 | $30.48 | 104,500 | — | — |
| 2003-05-14 | $25.26 | $30.48 | 185,400 | — | — |
| 2003-05-13 | $24.87 | $30.01 | 124,700 | — | — |
| 2003-05-12 | $24.50 | $29.56 | 352,300 | — | — |
| 2003-05-09 | $24.85 | $29.99 | 78,700 | — | — |
| 2003-05-08 | $24.60 | $29.69 | 81,900 | — | — |
| 2003-05-07 | $24.70 | $29.81 | 156,100 | — | — |
| 2003-05-06 | $24.51 | $29.58 | 341,200 | — | — |
| 2003-05-05 | $24.50 | $29.56 | 204,200 | — | — |
| 2003-05-02 | $23.75 | $28.66 | 278,300 | — | — |
| 2003-05-01 | $23.70 | $28.60 | 239,600 | — | — |
| 2003-04-30 | $23.74 | $28.65 | 133,800 | — | — |
| 2003-04-29 | $23.70 | $28.60 | 223,400 | — | — |
| 2003-04-28 | $23.54 | $28.41 | 66,800 | — | — |
| 2003-04-25 | $22.83 | $27.55 | 76,700 | — | — |
| 2003-04-24 | $23.00 | $27.75 | 149,300 | — | — |
| 2003-04-23 | $22.94 | $27.68 | 132,100 | — | — |
| 2003-04-22 | $23.00 | $27.75 | 108,800 | — | — |
| 2003-04-21 | $22.54 | $27.20 | 118,200 | — | — |
| 2003-04-17 | $22.68 | $27.37 | 59,000 | — | — |
| 2003-04-16 | $22.03 | $26.58 | 145,700 | — | — |
| 2003-04-15 | $22.38 | $27.01 | 105,100 | — | — |
| 2003-04-14 | $22.55 | $27.21 | 161,200 | — | — |
| 2003-04-11 | $22.00 | $26.55 | 84,000 | — | — |
| 2003-04-10 | $22.40 | $27.03 | 44,600 | — | — |
| 2003-04-09 | $22.28 | $26.89 | 64,500 | — | — |
| 2003-04-08 | $22.39 | $27.02 | 91,000 | — | — |
| 2003-04-07 | $22.91 | $27.65 | 149,300 | — | — |
| 2003-04-04 | $22.48 | $27.13 | 120,200 | — | — |
| 2003-04-03 | $22.50 | $27.15 | 127,800 | — | — |
| 2003-04-02 | $22.85 | $27.57 | 96,100 | — | — |
| 2003-04-01 | $22.20 | $26.79 | 126,400 | — | — |
| 2003-03-31 | $22.91 | $27.65 | 173,600 | — | — |
| 2003-03-28 | $22.55 | $27.21 | 114,500 | — | — |
| 2003-03-27 | $22.16 | $26.74 | 122,100 | — | — |
| 2003-03-26 | $22.00 | $26.55 | 156,300 | — | — |
| 2003-03-25 | $22.50 | $27.15 | 156,700 | — | — |
| 2003-03-24 | $22.99 | $27.74 | 82,200 | — | — |
| 2003-03-21 | $23.20 | $28.00 | 152,200 | — | — |
| 2003-03-20 | $23.05 | $27.81 | 120,500 | — | — |
| 2003-03-19 | $22.95 | $27.69 | 179,500 | — | — |
| 2003-03-18 | $22.19 | $26.78 | 228,700 | — | — |
| 2003-03-17 | $22.60 | $27.27 | 164,900 | — | — |
| 2003-03-14 | $21.72 | $26.21 | 124,000 | — | — |
| 2003-03-13 | $21.60 | $26.07 | 94,200 | — | — |
| 2003-03-12 | $21.08 | $25.44 | 145,100 | — | — |
| 2003-03-11 | $21.15 | $25.52 | 175,300 | — | — |
| 2003-03-10 | $20.95 | $25.28 | 163,300 | — | — |
| 2003-03-07 | $21.48 | $25.92 | 265,400 | — | — |
| 2003-03-06 | $21.42 | $25.85 | 76,400 | — | — |
| 2003-03-05 | $22.28 | $26.82 | 111,700 | — | — |
| 2003-03-04 | $22.10 | $26.60 | 113,700 | — | — |
| 2003-03-03 | $22.40 | $26.96 | 165,400 | — | — |
| 2003-02-28 | $22.14 | $26.65 | 117,900 | — | — |
| 2003-02-27 | $22.38 | $26.94 | 109,400 | — | — |
| 2003-02-26 | $22.21 | $26.73 | 113,800 | — | — |
| 2003-02-25 | $22.48 | $27.06 | 233,900 | — | — |
| 2003-02-24 | $22.90 | $27.57 | 114,200 | — | — |
| 2003-02-21 | $23.20 | $27.93 | 215,400 | — | — |
| 2003-02-20 | $22.69 | $27.31 | 240,400 | — | — |
| 2003-02-19 | $22.75 | $27.39 | 127,600 | — | — |
| 2003-02-18 | $22.85 | $27.51 | 455,500 | — | — |
| 2003-02-14 | $23.00 | $27.69 | 1,663,000 | — | — |
| 2003-02-13 | $21.87 | $26.33 | 484,500 | — | — |
| 2003-02-12 | $21.98 | $26.46 | 233,500 | — | — |
| 2003-02-11 | $21.99 | $26.47 | 292,400 | — | — |
| 2003-02-10 | $22.66 | $27.28 | 320,700 | — | — |
| 2003-02-07 | $23.25 | $27.99 | 271,700 | — | — |
| 2003-02-06 | $23.45 | $28.23 | 201,600 | — | — |
| 2003-02-05 | $23.24 | $27.97 | 111,200 | — | — |
| 2003-02-04 | $23.29 | $28.03 | 114,500 | — | — |
| 2003-02-03 | $23.30 | $28.05 | 182,700 | — | — |
| 2003-01-31 | $23.67 | $28.49 | 230,200 | — | — |
| 2003-01-30 | $23.00 | $27.69 | 231,900 | — | — |
| 2003-01-29 | $23.18 | $27.90 | 328,400 | — | — |
| 2003-01-28 | $23.00 | $27.69 | 228,300 | — | — |
| 2003-01-27 | $22.25 | $26.78 | 79,900 | — | — |
| 2003-01-24 | $22.52 | $27.11 | 154,400 | — | — |
| 2003-01-23 | $22.83 | $27.48 | 122,200 | — | — |
| 2003-01-22 | $22.22 | $26.75 | 131,000 | — | — |
| 2003-01-21 | $22.51 | $27.10 | 135,300 | — | — |
| 2003-01-17 | $22.84 | $27.49 | 98,100 | — | — |
| 2003-01-16 | $22.93 | $27.60 | 293,400 | — | — |
| 2003-01-15 | $23.06 | $27.76 | 329,100 | — | — |
| 2003-01-14 | $22.99 | $27.67 | 118,300 | — | — |
| 2003-01-13 | $22.94 | $27.61 | 280,700 | — | — |
| 2003-01-10 | $22.65 | $27.26 | 277,200 | — | — |
| 2003-01-09 | $21.42 | $25.78 | 89,400 | — | — |
| 2003-01-08 | $20.30 | $24.44 | 62,500 | — | — |
| 2003-01-07 | $20.50 | $24.68 | 142,700 | — | — |
| 2003-01-06 | $20.85 | $25.10 | 72,300 | — | — |
| 2003-01-03 | $21.11 | $25.41 | 47,900 | — | — |
| 2003-01-02 | $21.26 | $25.59 | 52,400 | — | — |