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
- 1984-06-20 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 | $32.49 | $48.87 | 607,400 | — | — |
| 2003-12-30 | $32.34 | $48.65 | 203,200 | — | — |
| 2003-12-29 | $32.25 | $48.51 | 334,200 | — | — |
| 2003-12-26 | $31.95 | $47.79 | 111,400 | — | — |
| 2003-12-24 | $31.94 | $47.77 | 159,500 | — | — |
| 2003-12-23 | $31.72 | $47.44 | 416,800 | — | — |
| 2003-12-22 | $31.57 | $47.22 | 564,100 | — | — |
| 2003-12-19 | $31.60 | $47.26 | 434,100 | — | — |
| 2003-12-18 | $31.55 | $47.19 | 424,700 | — | — |
| 2003-12-17 | $31.66 | $47.35 | 290,000 | — | — |
| 2003-12-16 | $31.85 | $47.64 | 304,800 | — | — |
| 2003-12-15 | $31.87 | $47.67 | 414,100 | — | — |
| 2003-12-12 | $32.40 | $48.46 | 464,700 | — | — |
| 2003-12-11 | $32.65 | $48.83 | 532,400 | — | — |
| 2003-12-10 | $32.18 | $48.13 | 563,000 | — | — |
| 2003-12-09 | $32.11 | $48.03 | 329,400 | — | — |
| 2003-12-08 | $31.99 | $47.85 | 332,500 | — | — |
| 2003-12-05 | $31.68 | $47.38 | 214,000 | — | — |
| 2003-12-04 | $31.82 | $47.59 | 178,900 | — | — |
| 2003-12-03 | $31.67 | $47.37 | 480,800 | — | — |
| 2003-12-02 | $32.00 | $47.86 | 273,100 | — | — |
| 2003-12-01 | $31.79 | $47.55 | 399,400 | — | — |
| 2003-11-28 | $31.30 | $46.82 | 283,400 | — | — |
| 2003-11-26 | $31.10 | $46.52 | 397,100 | — | — |
| 2003-11-25 | $30.89 | $46.20 | 1,251,300 | — | — |
| 2003-11-24 | $31.00 | $46.37 | 728,900 | — | — |
| 2003-11-21 | $31.19 | $46.65 | 420,000 | — | — |
| 2003-11-20 | $31.54 | $47.17 | 405,300 | — | — |
| 2003-11-19 | $31.80 | $47.56 | 461,400 | — | — |
| 2003-11-18 | $30.92 | $46.25 | 987,800 | — | — |
| 2003-11-17 | $31.72 | $47.44 | 865,400 | — | — |
| 2003-11-14 | $30.68 | $45.89 | 241,800 | — | — |
| 2003-11-13 | $30.85 | $46.14 | 212,300 | — | — |
| 2003-11-12 | $30.76 | $46.01 | 457,000 | — | — |
| 2003-11-11 | $30.41 | $45.48 | 390,700 | — | — |
| 2003-11-10 | $30.15 | $45.10 | 259,500 | — | — |
| 2003-11-07 | $30.00 | $44.87 | 391,400 | — | — |
| 2003-11-06 | $30.00 | $44.87 | 529,100 | — | — |
| 2003-11-05 | $29.65 | $44.35 | 446,600 | — | — |
| 2003-11-04 | $29.71 | $44.44 | 619,100 | — | — |
| 2003-11-03 | $29.65 | $44.35 | 475,000 | — | — |
| 2003-10-31 | $29.19 | $43.66 | 428,900 | — | — |
| 2003-10-30 | $28.75 | $43.00 | 311,900 | — | — |
| 2003-10-29 | $28.79 | $43.06 | 492,000 | — | — |
| 2003-10-28 | $28.41 | $42.49 | 290,700 | — | — |
| 2003-10-27 | $27.85 | $41.66 | 355,400 | — | — |
| 2003-10-24 | $27.64 | $41.34 | 443,400 | — | — |
| 2003-10-23 | $27.57 | $41.24 | 590,500 | — | — |
| 2003-10-22 | $26.90 | $40.23 | 700,100 | — | — |
| 2003-10-21 | $27.58 | $41.25 | 485,300 | — | — |
| 2003-10-20 | $27.35 | $40.91 | 496,800 | — | — |
| 2003-10-17 | $27.81 | $41.60 | 306,000 | — | — |
| 2003-10-16 | $28.38 | $42.45 | 422,700 | — | — |
| 2003-10-15 | $27.63 | $41.33 | 336,200 | — | — |
| 2003-10-14 | $27.70 | $41.43 | 248,300 | — | — |
| 2003-10-13 | $27.79 | $41.57 | 311,500 | — | — |
| 2003-10-10 | $27.39 | $40.97 | 967,900 | — | — |
| 2003-10-09 | $28.05 | $41.95 | 722,300 | — | — |
| 2003-10-08 | $28.13 | $42.07 | 406,600 | — | — |
| 2003-10-07 | $28.49 | $42.61 | 278,200 | — | — |
| 2003-10-06 | $28.48 | $42.60 | 358,400 | — | — |
| 2003-10-03 | $28.30 | $42.33 | 443,000 | — | — |
| 2003-10-02 | $28.56 | $42.72 | 347,000 | — | — |
| 2003-10-01 | $29.07 | $43.48 | 406,000 | — | — |
| 2003-09-30 | $28.28 | $42.30 | 300,400 | — | — |
| 2003-09-29 | $28.03 | $41.92 | 238,200 | — | — |
| 2003-09-26 | $28.09 | $42.01 | 350,500 | — | — |
| 2003-09-25 | $28.49 | $42.34 | 446,600 | — | — |
| 2003-09-24 | $28.03 | $41.66 | 326,700 | — | — |
| 2003-09-23 | $28.84 | $42.86 | 218,600 | — | — |
| 2003-09-22 | $28.54 | $42.42 | 222,500 | — | — |
| 2003-09-19 | $28.72 | $42.69 | 485,200 | — | — |
| 2003-09-18 | $28.83 | $42.85 | 406,800 | — | — |
| 2003-09-17 | $28.00 | $41.62 | 255,900 | — | — |
| 2003-09-16 | $28.04 | $41.67 | 396,700 | — | — |
| 2003-09-15 | $27.74 | $41.23 | 464,700 | — | — |
| 2003-09-12 | $28.10 | $41.76 | 379,400 | — | — |
| 2003-09-11 | $28.05 | $41.69 | 356,600 | — | — |
| 2003-09-10 | $27.75 | $41.24 | 244,800 | — | — |
| 2003-09-09 | $28.10 | $41.76 | 186,700 | — | — |
| 2003-09-08 | $28.14 | $41.82 | 196,000 | — | — |
| 2003-09-05 | $27.88 | $41.44 | 343,500 | — | — |
| 2003-09-04 | $28.12 | $41.79 | 311,500 | — | — |
| 2003-09-03 | $28.05 | $41.69 | 531,700 | — | — |
| 2003-09-02 | $27.32 | $40.60 | 278,900 | — | — |
| 2003-08-29 | $27.00 | $40.13 | 146,700 | — | — |
| 2003-08-28 | $26.85 | $39.91 | 429,600 | — | — |
| 2003-08-27 | $26.80 | $39.83 | 200,800 | — | — |
| 2003-08-26 | $26.80 | $39.83 | 362,700 | — | — |
| 2003-08-25 | $26.75 | $39.76 | 254,500 | — | — |
| 2003-08-22 | $26.50 | $39.39 | 199,400 | — | — |
| 2003-08-21 | $26.93 | $40.02 | 340,900 | — | — |
| 2003-08-20 | $27.14 | $40.34 | 268,800 | — | — |
| 2003-08-19 | $27.28 | $40.54 | 291,200 | — | — |
| 2003-08-18 | $27.13 | $40.32 | 379,200 | — | — |
| 2003-08-15 | $26.98 | $40.10 | 239,900 | — | — |
| 2003-08-14 | $26.70 | $39.68 | 175,300 | — | — |
| 2003-08-13 | $26.87 | $39.94 | 280,100 | — | — |
| 2003-08-12 | $26.95 | $40.05 | 587,400 | — | — |
| 2003-08-11 | $26.85 | $39.91 | 759,900 | — | — |
| 2003-08-08 | $26.55 | $39.46 | 894,000 | — | — |
| 2003-08-07 | $26.05 | $38.72 | 574,400 | — | — |
| 2003-08-06 | $25.94 | $38.55 | 430,500 | — | — |
| 2003-08-05 | $25.92 | $38.52 | 326,200 | — | — |
| 2003-08-04 | $26.05 | $38.72 | 431,600 | — | — |
| 2003-08-01 | $26.17 | $38.90 | 522,700 | — | — |
| 2003-07-31 | $26.53 | $39.43 | 431,700 | — | — |
| 2003-07-30 | $27.04 | $40.19 | 388,700 | — | — |
| 2003-07-29 | $26.98 | $40.10 | 666,700 | — | — |
| 2003-07-28 | $27.05 | $40.20 | 384,000 | — | — |
| 2003-07-25 | $26.80 | $39.83 | 623,300 | — | — |
| 2003-07-24 | $26.85 | $39.91 | 895,600 | — | — |
| 2003-07-23 | $26.61 | $39.55 | 1,835,400 | — | — |
| 2003-07-22 | $25.01 | $37.17 | 575,100 | — | — |
| 2003-07-21 | $24.78 | $36.83 | 315,900 | — | — |
| 2003-07-18 | $25.05 | $37.23 | 577,900 | — | — |
| 2003-07-17 | $24.90 | $37.01 | 596,000 | — | — |
| 2003-07-16 | $25.07 | $37.26 | 654,000 | — | — |
| 2003-07-15 | $25.30 | $37.60 | 690,800 | — | — |
| 2003-07-14 | $25.85 | $38.42 | 402,900 | — | — |
| 2003-07-11 | $25.97 | $38.60 | 607,800 | — | — |
| 2003-07-10 | $25.70 | $38.20 | 1,830,500 | — | — |
| 2003-07-09 | $27.00 | $40.13 | 628,600 | — | — |
| 2003-07-08 | $27.15 | $40.35 | 737,200 | — | — |
| 2003-07-07 | $27.15 | $40.35 | 629,500 | — | — |
| 2003-07-03 | $26.96 | $40.07 | 294,400 | — | — |
| 2003-07-02 | $26.98 | $40.10 | 1,067,600 | — | — |
| 2003-07-01 | $26.93 | $40.02 | 872,700 | — | — |
| 2003-06-30 | $27.20 | $40.43 | 934,200 | — | — |
| 2003-06-27 | $27.86 | $41.41 | 690,300 | — | — |
| 2003-06-26 | $28.26 | $42.00 | 412,200 | — | — |
| 2003-06-25 | $28.26 | $41.73 | 346,300 | — | — |
| 2003-06-24 | $28.28 | $41.76 | 227,200 | — | — |
| 2003-06-23 | $28.33 | $41.84 | 330,000 | — | — |
| 2003-06-20 | $28.53 | $42.13 | 600,700 | — | — |
| 2003-06-19 | $28.50 | $42.09 | 435,200 | — | — |
| 2003-06-18 | $28.72 | $42.41 | 282,800 | — | — |
| 2003-06-17 | $28.62 | $42.27 | 224,000 | — | — |
| 2003-06-16 | $29.00 | $42.83 | 371,800 | — | — |
| 2003-06-13 | $27.92 | $41.23 | 269,700 | — | — |
| 2003-06-12 | $27.92 | $41.23 | 187,900 | — | — |
| 2003-06-11 | $27.95 | $41.28 | 215,200 | — | — |
| 2003-06-10 | $27.60 | $40.76 | 459,000 | — | — |
| 2003-06-09 | $26.80 | $39.58 | 276,600 | — | — |
| 2003-06-06 | $27.60 | $40.76 | 384,300 | — | — |
| 2003-06-05 | $28.08 | $41.47 | 379,100 | — | — |
| 2003-06-04 | $27.20 | $40.17 | 558,300 | — | — |
| 2003-06-03 | $27.10 | $40.02 | 391,400 | — | — |
| 2003-06-02 | $27.55 | $40.69 | 430,200 | — | — |
| 2003-05-30 | $27.25 | $40.24 | 338,300 | — | — |
| 2003-05-29 | $26.70 | $39.43 | 258,000 | — | — |
| 2003-05-28 | $26.90 | $39.73 | 387,800 | — | — |
| 2003-05-27 | $27.02 | $39.90 | 302,000 | — | — |
| 2003-05-23 | $26.56 | $39.22 | 297,800 | — | — |
| 2003-05-22 | $26.56 | $39.22 | 602,200 | — | — |
| 2003-05-21 | $25.79 | $38.09 | 316,300 | — | — |
| 2003-05-20 | $25.90 | $38.25 | 541,200 | — | — |
| 2003-05-19 | $25.92 | $38.28 | 363,500 | — | — |
| 2003-05-16 | $26.03 | $38.44 | 901,200 | — | — |
| 2003-05-15 | $25.88 | $38.22 | 400,200 | — | — |
| 2003-05-14 | $25.45 | $37.58 | 228,100 | — | — |
| 2003-05-13 | $25.27 | $37.32 | 406,300 | — | — |
| 2003-05-12 | $25.55 | $37.73 | 532,600 | — | — |
| 2003-05-09 | $25.16 | $37.16 | 508,600 | — | — |
| 2003-05-08 | $25.00 | $36.92 | 518,600 | — | — |
| 2003-05-07 | $25.10 | $37.07 | 740,200 | — | — |
| 2003-05-06 | $24.93 | $36.82 | 783,000 | — | — |
| 2003-05-05 | $24.70 | $36.48 | 466,600 | — | — |
| 2003-05-02 | $25.00 | $36.92 | 401,500 | — | — |
| 2003-05-01 | $24.53 | $36.23 | 560,500 | — | — |
| 2003-04-30 | $24.99 | $36.90 | 602,900 | — | — |
| 2003-04-29 | $25.11 | $37.08 | 512,100 | — | — |
| 2003-04-28 | $25.10 | $37.07 | 571,500 | — | — |
| 2003-04-25 | $25.01 | $36.93 | 1,445,700 | — | — |
| 2003-04-24 | $24.08 | $35.56 | 5,869,700 | — | — |
| 2003-04-23 | $26.80 | $39.58 | 448,400 | — | — |
| 2003-04-22 | $26.42 | $39.02 | 957,700 | — | — |
| 2003-04-21 | $26.06 | $38.49 | 461,300 | — | — |
| 2003-04-17 | $26.46 | $39.08 | 337,400 | — | — |
| 2003-04-16 | $26.31 | $38.85 | 415,100 | — | — |
| 2003-04-15 | $26.15 | $38.62 | 316,000 | — | — |
| 2003-04-14 | $26.26 | $38.78 | 293,500 | — | — |
| 2003-04-11 | $25.83 | $38.15 | 260,300 | — | — |
| 2003-04-10 | $25.50 | $37.66 | 130,000 | — | — |
| 2003-04-09 | $25.50 | $37.66 | 182,800 | — | — |
| 2003-04-08 | $25.67 | $37.91 | 300,400 | — | — |
| 2003-04-07 | $25.63 | $37.85 | 280,900 | — | — |
| 2003-04-04 | $25.86 | $38.19 | 280,200 | — | — |
| 2003-04-03 | $25.43 | $37.55 | 291,400 | — | — |
| 2003-04-02 | $25.55 | $37.73 | 279,200 | — | — |
| 2003-04-01 | $24.65 | $36.40 | 508,200 | — | — |
| 2003-03-31 | $24.55 | $36.26 | 350,600 | — | — |
| 2003-03-28 | $24.87 | $36.73 | 201,000 | — | — |
| 2003-03-27 | $24.83 | $36.67 | 351,600 | — | — |
| 2003-03-26 | $25.00 | $36.65 | 279,600 | — | — |
| 2003-03-25 | $25.25 | $37.02 | 452,700 | — | — |
| 2003-03-24 | $24.99 | $36.64 | 886,900 | — | — |
| 2003-03-21 | $26.53 | $38.90 | 275,500 | — | — |
| 2003-03-20 | $26.00 | $38.12 | 424,100 | — | — |
| 2003-03-19 | $25.52 | $37.42 | 248,300 | — | — |
| 2003-03-18 | $25.02 | $36.68 | 313,500 | — | — |
| 2003-03-17 | $24.96 | $36.60 | 252,500 | — | — |
| 2003-03-14 | $24.40 | $35.77 | 339,000 | — | — |
| 2003-03-13 | $24.28 | $35.60 | 839,500 | — | — |
| 2003-03-12 | $23.72 | $34.78 | 1,153,100 | — | — |
| 2003-03-11 | $24.15 | $35.41 | 904,100 | — | — |
| 2003-03-10 | $24.20 | $35.48 | 339,200 | — | — |
| 2003-03-07 | $24.33 | $35.67 | 178,000 | — | — |
| 2003-03-06 | $24.35 | $35.70 | 520,600 | — | — |
| 2003-03-05 | $24.48 | $35.89 | 260,200 | — | — |
| 2003-03-04 | $24.31 | $35.64 | 344,200 | — | — |
| 2003-03-03 | $24.58 | $36.04 | 367,800 | — | — |
| 2003-02-28 | $24.47 | $35.88 | 181,500 | — | — |
| 2003-02-27 | $24.46 | $35.86 | 222,600 | — | — |
| 2003-02-26 | $24.03 | $35.23 | 212,900 | — | — |
| 2003-02-25 | $24.36 | $35.72 | 291,200 | — | — |
| 2003-02-24 | $24.05 | $35.26 | 283,600 | — | — |
| 2003-02-21 | $24.25 | $35.55 | 578,400 | — | — |
| 2003-02-20 | $23.83 | $34.94 | 274,300 | — | — |
| 2003-02-19 | $23.95 | $35.11 | 305,400 | — | — |
| 2003-02-18 | $24.20 | $35.48 | 676,200 | — | — |
| 2003-02-14 | $24.02 | $35.22 | 523,600 | — | — |
| 2003-02-13 | $23.70 | $34.75 | 526,200 | — | — |
| 2003-02-12 | $23.45 | $34.38 | 608,400 | — | — |
| 2003-02-11 | $24.26 | $35.57 | 360,800 | — | — |
| 2003-02-10 | $24.50 | $35.92 | 425,400 | — | — |
| 2003-02-07 | $24.12 | $35.36 | 229,300 | — | — |
| 2003-02-06 | $24.40 | $35.77 | 300,600 | — | — |
| 2003-02-05 | $24.52 | $35.95 | 287,000 | — | — |
| 2003-02-04 | $24.45 | $35.85 | 545,200 | — | — |
| 2003-02-03 | $24.99 | $36.64 | 648,500 | — | — |
| 2003-01-31 | $25.25 | $37.02 | 723,600 | — | — |
| 2003-01-30 | $25.07 | $36.76 | 1,932,900 | — | — |
| 2003-01-29 | $26.75 | $39.22 | 853,500 | — | — |
| 2003-01-28 | $26.78 | $39.26 | 540,400 | — | — |
| 2003-01-27 | $26.09 | $38.25 | 310,600 | — | — |
| 2003-01-24 | $26.54 | $38.91 | 458,400 | — | — |
| 2003-01-23 | $27.08 | $39.70 | 409,800 | — | — |
| 2003-01-22 | $26.60 | $39.00 | 571,600 | — | — |
| 2003-01-21 | $27.50 | $40.32 | 956,400 | — | — |
| 2003-01-17 | $28.35 | $41.57 | 297,600 | — | — |
| 2003-01-16 | $28.04 | $41.11 | 392,700 | — | — |
| 2003-01-15 | $28.56 | $41.87 | 307,200 | — | — |
| 2003-01-14 | $28.84 | $42.28 | 479,200 | — | — |
| 2003-01-13 | $28.77 | $42.18 | 464,400 | — | — |
| 2003-01-10 | $28.83 | $42.27 | 671,800 | — | — |
| 2003-01-09 | $29.17 | $42.77 | 323,100 | — | — |
| 2003-01-08 | $28.87 | $42.33 | 207,000 | — | — |
| 2003-01-07 | $29.03 | $42.56 | 430,100 | — | — |
| 2003-01-06 | $29.60 | $43.40 | 490,100 | — | — |
| 2003-01-03 | $29.40 | $43.10 | 375,300 | — | — |
| 2003-01-02 | $29.63 | $43.44 | 450,200 | — | — |