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
- 1992-05-13 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 | $31.46 | $35.12 | 137,800 | — | — |
| 2003-12-30 | $32.43 | $36.21 | 63,000 | — | — |
| 2003-12-29 | $32.16 | $35.90 | 95,000 | — | — |
| 2003-12-26 | $31.50 | $35.17 | 30,200 | — | — |
| 2003-12-24 | $31.55 | $35.22 | 30,800 | — | — |
| 2003-12-23 | $31.55 | $35.22 | 89,300 | — | — |
| 2003-12-22 | $31.60 | $35.28 | 71,400 | — | — |
| 2003-12-19 | $31.65 | $35.33 | 160,000 | — | — |
| 2003-12-18 | $32.40 | $36.17 | 61,300 | — | — |
| 2003-12-17 | $31.59 | $35.27 | 96,600 | — | — |
| 2003-12-16 | $31.25 | $34.89 | 107,200 | — | — |
| 2003-12-15 | $31.25 | $34.89 | 73,700 | — | — |
| 2003-12-12 | $31.05 | $34.66 | 119,400 | — | — |
| 2003-12-11 | $31.54 | $35.21 | 202,500 | — | — |
| 2003-12-10 | $30.73 | $34.31 | 216,000 | — | — |
| 2003-12-09 | $31.50 | $35.17 | 120,600 | — | — |
| 2003-12-08 | $32.08 | $35.81 | 161,900 | — | — |
| 2003-12-05 | $31.47 | $35.13 | 120,500 | — | — |
| 2003-12-04 | $32.05 | $35.78 | 164,200 | — | — |
| 2003-12-03 | $32.24 | $35.99 | 351,400 | — | — |
| 2003-12-02 | $31.36 | $35.01 | 308,700 | — | — |
| 2003-12-01 | $31.76 | $35.46 | 214,200 | — | — |
| 2003-11-28 | $31.38 | $35.03 | 37,200 | — | — |
| 2003-11-26 | $31.48 | $35.14 | 117,800 | — | — |
| 2003-11-25 | $31.29 | $34.93 | 337,600 | — | — |
| 2003-11-24 | $31.46 | $35.12 | 187,900 | — | — |
| 2003-11-21 | $31.29 | $34.93 | 348,200 | — | — |
| 2003-11-20 | $32.50 | $36.28 | 131,400 | — | — |
| 2003-11-19 | $32.53 | $36.32 | 115,200 | — | — |
| 2003-11-18 | $32.29 | $36.05 | 84,400 | — | — |
| 2003-11-17 | $32.45 | $36.23 | 168,400 | — | — |
| 2003-11-14 | $33.34 | $37.22 | 114,700 | — | — |
| 2003-11-13 | $33.80 | $37.73 | 207,300 | — | — |
| 2003-11-12 | $34.27 | $38.26 | 200,200 | — | — |
| 2003-11-11 | $34.38 | $38.38 | 153,300 | — | — |
| 2003-11-10 | $34.33 | $38.33 | 158,100 | — | — |
| 2003-11-07 | $33.91 | $37.86 | 129,400 | — | — |
| 2003-11-06 | $33.69 | $37.61 | 210,200 | — | — |
| 2003-11-05 | $33.26 | $37.13 | 365,900 | — | — |
| 2003-11-04 | $34.55 | $38.57 | 355,100 | — | — |
| 2003-11-03 | $33.96 | $37.91 | 159,500 | — | — |
| 2003-10-31 | $33.17 | $36.94 | 240,600 | — | — |
| 2003-10-30 | $33.90 | $37.76 | 249,000 | — | — |
| 2003-10-29 | $33.36 | $37.15 | 173,900 | — | — |
| 2003-10-28 | $32.69 | $36.41 | 258,800 | — | — |
| 2003-10-27 | $32.59 | $36.30 | 188,900 | — | — |
| 2003-10-24 | $32.78 | $36.51 | 88,000 | — | — |
| 2003-10-23 | $32.90 | $36.64 | 216,700 | — | — |
| 2003-10-22 | $32.91 | $36.65 | 232,500 | — | — |
| 2003-10-21 | $33.31 | $37.10 | 419,300 | — | — |
| 2003-10-20 | $32.75 | $36.47 | 440,600 | — | — |
| 2003-10-17 | $31.32 | $34.88 | 173,900 | — | — |
| 2003-10-16 | $32.16 | $35.82 | 226,300 | — | — |
| 2003-10-15 | $31.82 | $35.44 | 133,800 | — | — |
| 2003-10-14 | $32.38 | $36.06 | 127,900 | — | — |
| 2003-10-13 | $31.53 | $35.12 | 286,500 | — | — |
| 2003-10-10 | $31.26 | $34.81 | 535,400 | — | — |
| 2003-10-09 | $32.50 | $36.20 | 298,200 | — | — |
| 2003-10-08 | $31.50 | $35.08 | 197,300 | — | — |
| 2003-10-07 | $31.56 | $35.15 | 479,200 | — | — |
| 2003-10-06 | $30.51 | $33.98 | 203,500 | — | — |
| 2003-10-03 | $30.56 | $34.04 | 260,600 | — | — |
| 2003-10-02 | $29.39 | $32.73 | 192,200 | — | — |
| 2003-10-01 | $28.76 | $32.03 | 253,600 | — | — |
| 2003-09-30 | $27.47 | $30.59 | 395,500 | — | — |
| 2003-09-29 | $28.31 | $31.53 | 204,400 | — | — |
| 2003-09-26 | $28.00 | $31.18 | 92,300 | — | — |
| 2003-09-25 | $28.44 | $31.67 | 220,100 | — | — |
| 2003-09-24 | $28.85 | $32.13 | 277,600 | — | — |
| 2003-09-23 | $30.04 | $33.46 | 202,200 | — | — |
| 2003-09-22 | $29.90 | $33.30 | 518,800 | — | — |
| 2003-09-19 | $28.79 | $32.06 | 377,300 | — | — |
| 2003-09-18 | $28.29 | $31.51 | 293,800 | — | — |
| 2003-09-17 | $27.55 | $30.68 | 112,600 | — | — |
| 2003-09-16 | $27.79 | $30.95 | 113,900 | — | — |
| 2003-09-15 | $27.50 | $30.63 | 213,500 | — | — |
| 2003-09-12 | $27.28 | $30.38 | 139,200 | — | — |
| 2003-09-11 | $27.48 | $30.61 | 171,200 | — | — |
| 2003-09-10 | $27.73 | $30.88 | 131,400 | — | — |
| 2003-09-09 | $28.07 | $31.26 | 82,700 | — | — |
| 2003-09-08 | $28.12 | $31.32 | 224,300 | — | — |
| 2003-09-05 | $28.10 | $31.30 | 191,000 | — | — |
| 2003-09-04 | $28.01 | $31.20 | 212,400 | — | — |
| 2003-09-03 | $27.99 | $31.17 | 223,100 | — | — |
| 2003-09-02 | $27.96 | $31.14 | 226,200 | — | — |
| 2003-08-29 | $27.41 | $30.53 | 39,100 | — | — |
| 2003-08-28 | $27.30 | $30.40 | 65,300 | — | — |
| 2003-08-27 | $27.40 | $30.52 | 62,400 | — | — |
| 2003-08-26 | $27.42 | $30.54 | 176,700 | — | — |
| 2003-08-25 | $27.34 | $30.45 | 124,500 | — | — |
| 2003-08-22 | $27.16 | $30.25 | 163,100 | — | — |
| 2003-08-21 | $27.95 | $31.13 | 99,900 | — | — |
| 2003-08-20 | $28.00 | $31.18 | 99,700 | — | — |
| 2003-08-19 | $27.97 | $31.15 | 255,700 | — | — |
| 2003-08-18 | $28.12 | $31.32 | 147,400 | — | — |
| 2003-08-15 | $27.63 | $30.77 | 58,000 | — | — |
| 2003-08-14 | $27.90 | $31.07 | 212,900 | — | — |
| 2003-08-13 | $27.42 | $30.54 | 98,400 | — | — |
| 2003-08-12 | $27.09 | $30.17 | 169,200 | — | — |
| 2003-08-11 | $26.59 | $29.61 | 118,100 | — | — |
| 2003-08-08 | $26.70 | $29.74 | 272,900 | — | — |
| 2003-08-07 | $26.01 | $28.97 | 90,600 | — | — |
| 2003-08-06 | $25.58 | $28.49 | 123,700 | — | — |
| 2003-08-05 | $25.90 | $28.85 | 203,500 | — | — |
| 2003-08-04 | $26.55 | $29.57 | 298,100 | — | — |
| 2003-08-01 | $27.20 | $30.20 | 183,500 | — | — |
| 2003-07-31 | $27.67 | $30.73 | 270,700 | — | — |
| 2003-07-30 | $27.17 | $30.17 | 195,000 | — | — |
| 2003-07-29 | $27.04 | $30.03 | 98,800 | — | — |
| 2003-07-28 | $27.25 | $30.26 | 332,100 | — | — |
| 2003-07-25 | $26.80 | $29.76 | 211,100 | — | — |
| 2003-07-24 | $26.98 | $29.96 | 205,400 | — | — |
| 2003-07-23 | $27.00 | $29.98 | 208,900 | — | — |
| 2003-07-22 | $27.18 | $30.18 | 171,000 | — | — |
| 2003-07-21 | $27.31 | $30.33 | 376,600 | — | — |
| 2003-07-18 | $28.31 | $31.44 | 829,800 | — | — |
| 2003-07-17 | $26.76 | $29.72 | 397,500 | — | — |
| 2003-07-16 | $27.10 | $30.09 | 331,200 | — | — |
| 2003-07-15 | $27.15 | $30.15 | 261,700 | — | — |
| 2003-07-14 | $27.23 | $30.24 | 282,800 | — | — |
| 2003-07-11 | $27.30 | $30.32 | 479,800 | — | — |
| 2003-07-10 | $28.25 | $31.37 | 613,200 | — | — |
| 2003-07-09 | $28.56 | $31.71 | 733,300 | — | — |
| 2003-07-08 | $28.10 | $31.20 | 3,039,400 | — | — |
| 2003-07-07 | $24.00 | $26.65 | 337,900 | — | — |
| 2003-07-03 | $24.25 | $26.93 | 69,300 | — | — |
| 2003-07-02 | $24.55 | $27.26 | 336,200 | — | — |
| 2003-07-01 | $23.92 | $26.56 | 227,700 | — | — |
| 2003-06-30 | $23.61 | $26.22 | 421,600 | — | — |
| 2003-06-27 | $24.40 | $27.09 | 292,700 | — | — |
| 2003-06-26 | $23.74 | $26.36 | 319,200 | — | — |
| 2003-06-25 | $23.40 | $25.98 | 287,700 | — | — |
| 2003-06-24 | $23.36 | $25.94 | 454,900 | — | — |
| 2003-06-23 | $24.00 | $26.65 | 242,500 | — | — |
| 2003-06-20 | $24.50 | $27.21 | 427,100 | — | — |
| 2003-06-19 | $24.68 | $27.41 | 318,600 | — | — |
| 2003-06-18 | $24.59 | $27.31 | 228,800 | — | — |
| 2003-06-17 | $25.00 | $27.76 | 320,400 | — | — |
| 2003-06-16 | $24.89 | $27.64 | 386,300 | — | — |
| 2003-06-13 | $24.74 | $27.47 | 626,600 | — | — |
| 2003-06-12 | $25.77 | $28.62 | 331,800 | — | — |
| 2003-06-11 | $25.50 | $28.32 | 280,000 | — | — |
| 2003-06-10 | $25.33 | $28.13 | 478,800 | — | — |
| 2003-06-09 | $25.55 | $28.37 | 488,300 | — | — |
| 2003-06-06 | $26.15 | $29.04 | 913,900 | — | — |
| 2003-06-05 | $25.05 | $27.82 | 897,200 | — | — |
| 2003-06-04 | $27.17 | $30.17 | 189,200 | — | — |
| 2003-06-03 | $26.83 | $29.79 | 177,200 | — | — |
| 2003-06-02 | $26.92 | $29.89 | 684,800 | — | — |
| 2003-05-30 | $26.50 | $29.43 | 513,000 | — | — |
| 2003-05-29 | $26.38 | $29.29 | 347,000 | — | — |
| 2003-05-28 | $26.20 | $29.09 | 249,800 | — | — |
| 2003-05-27 | $26.09 | $28.97 | 188,800 | — | — |
| 2003-05-23 | $25.40 | $28.21 | 84,700 | — | — |
| 2003-05-22 | $25.30 | $28.09 | 144,600 | — | — |
| 2003-05-21 | $24.58 | $27.29 | 117,000 | — | — |
| 2003-05-20 | $24.79 | $27.53 | 96,400 | — | — |
| 2003-05-19 | $24.57 | $27.28 | 211,100 | — | — |
| 2003-05-16 | $24.88 | $27.63 | 220,100 | — | — |
| 2003-05-15 | $25.09 | $27.86 | 444,500 | — | — |
| 2003-05-14 | $25.44 | $28.25 | 357,200 | — | — |
| 2003-05-13 | $26.24 | $29.14 | 238,100 | — | — |
| 2003-05-12 | $26.69 | $29.64 | 72,600 | — | — |
| 2003-05-09 | $26.43 | $29.35 | 106,700 | — | — |
| 2003-05-08 | $26.11 | $28.99 | 264,200 | — | — |
| 2003-05-07 | $26.11 | $28.99 | 209,400 | — | — |
| 2003-05-06 | $26.91 | $29.88 | 205,900 | — | — |
| 2003-05-05 | $26.50 | $29.43 | 176,100 | — | — |
| 2003-05-02 | $26.10 | $28.89 | 176,000 | — | — |
| 2003-05-01 | $25.45 | $28.17 | 235,700 | — | — |
| 2003-04-30 | $25.35 | $28.06 | 247,200 | — | — |
| 2003-04-29 | $25.65 | $28.40 | 248,800 | — | — |
| 2003-04-28 | $25.84 | $28.61 | 302,500 | — | — |
| 2003-04-25 | $25.40 | $28.12 | 122,500 | — | — |
| 2003-04-24 | $25.60 | $28.34 | 325,600 | — | — |
| 2003-04-23 | $25.12 | $27.81 | 391,400 | — | — |
| 2003-04-22 | $24.99 | $27.66 | 945,900 | — | — |
| 2003-04-21 | $24.95 | $27.62 | 1,906,300 | — | — |
| 2003-04-17 | $29.18 | $32.30 | 343,800 | — | — |
| 2003-04-16 | $28.67 | $31.74 | 205,700 | — | — |
| 2003-04-15 | $28.82 | $31.90 | 527,200 | — | — |
| 2003-04-14 | $27.39 | $30.32 | 221,300 | — | — |
| 2003-04-11 | $26.60 | $29.45 | 102,200 | — | — |
| 2003-04-10 | $26.58 | $29.43 | 165,900 | — | — |
| 2003-04-09 | $26.58 | $29.43 | 213,200 | — | — |
| 2003-04-08 | $26.42 | $29.25 | 167,700 | — | — |
| 2003-04-07 | $27.38 | $30.31 | 196,300 | — | — |
| 2003-04-04 | $26.97 | $29.86 | 186,300 | — | — |
| 2003-04-03 | $26.42 | $29.25 | 172,300 | — | — |
| 2003-04-02 | $26.39 | $29.21 | 178,300 | — | — |
| 2003-04-01 | $25.55 | $28.28 | 140,100 | — | — |
| 2003-03-31 | $25.42 | $28.14 | 166,400 | — | — |
| 2003-03-28 | $25.30 | $28.01 | 138,900 | — | — |
| 2003-03-27 | $26.08 | $28.87 | 164,100 | — | — |
| 2003-03-26 | $25.96 | $28.74 | 209,300 | — | — |
| 2003-03-25 | $26.40 | $29.23 | 200,000 | — | — |
| 2003-03-24 | $26.33 | $29.15 | 133,700 | — | — |
| 2003-03-21 | $27.30 | $30.22 | 282,200 | — | — |
| 2003-03-20 | $26.43 | $29.26 | 191,900 | — | — |
| 2003-03-19 | $26.33 | $29.15 | 151,000 | — | — |
| 2003-03-18 | $26.63 | $29.48 | 119,100 | — | — |
| 2003-03-17 | $26.07 | $28.86 | 209,300 | — | — |
| 2003-03-14 | $24.55 | $27.18 | 173,100 | — | — |
| 2003-03-13 | $25.09 | $27.78 | 226,600 | — | — |
| 2003-03-12 | $23.33 | $25.83 | 132,000 | — | — |
| 2003-03-11 | $23.22 | $25.71 | 131,000 | — | — |
| 2003-03-10 | $23.08 | $25.55 | 180,300 | — | — |
| 2003-03-07 | $23.57 | $26.09 | 133,700 | — | — |
| 2003-03-06 | $23.63 | $26.16 | 75,900 | — | — |
| 2003-03-05 | $23.53 | $26.05 | 89,400 | — | — |
| 2003-03-04 | $23.56 | $26.08 | 195,400 | — | — |
| 2003-03-03 | $24.31 | $26.91 | 229,700 | — | — |
| 2003-02-28 | $23.70 | $26.24 | 143,400 | — | — |
| 2003-02-27 | $23.45 | $25.96 | 129,800 | — | — |
| 2003-02-26 | $23.25 | $25.74 | 172,000 | — | — |
| 2003-02-25 | $23.50 | $26.02 | 349,200 | — | — |
| 2003-02-24 | $23.47 | $25.98 | 874,300 | — | — |
| 2003-02-21 | $24.50 | $27.12 | 118,600 | — | — |
| 2003-02-20 | $24.57 | $27.20 | 95,300 | — | — |
| 2003-02-19 | $24.66 | $27.30 | 170,400 | — | — |
| 2003-02-18 | $25.67 | $28.42 | 131,300 | — | — |
| 2003-02-14 | $24.90 | $27.57 | 161,400 | — | — |
| 2003-02-13 | $24.50 | $27.12 | 221,300 | — | — |
| 2003-02-12 | $24.70 | $27.34 | 111,800 | — | — |
| 2003-02-11 | $25.13 | $27.82 | 151,300 | — | — |
| 2003-02-10 | $24.77 | $27.42 | 84,900 | — | — |
| 2003-02-07 | $24.51 | $27.13 | 201,100 | — | — |
| 2003-02-06 | $25.43 | $28.15 | 371,900 | — | — |
| 2003-02-05 | $24.12 | $26.70 | 159,200 | — | — |
| 2003-02-04 | $24.15 | $26.74 | 96,500 | — | — |
| 2003-02-03 | $24.01 | $26.58 | 200,600 | — | — |
| 2003-01-31 | $24.21 | $26.71 | 116,900 | — | — |
| 2003-01-30 | $24.00 | $26.48 | 252,800 | — | — |
| 2003-01-29 | $24.16 | $26.66 | 137,800 | — | — |
| 2003-01-28 | $24.46 | $26.99 | 276,900 | — | — |
| 2003-01-27 | $24.55 | $27.09 | 594,800 | — | — |
| 2003-01-24 | $23.52 | $25.95 | 484,000 | — | — |
| 2003-01-23 | $24.00 | $26.48 | 423,200 | — | — |
| 2003-01-22 | $24.59 | $27.13 | 262,900 | — | — |
| 2003-01-21 | $23.62 | $26.06 | 744,200 | — | — |
| 2003-01-17 | $26.42 | $29.15 | 59,200 | — | — |
| 2003-01-16 | $27.09 | $29.89 | 96,000 | — | — |
| 2003-01-15 | $26.74 | $29.50 | 117,000 | — | — |
| 2003-01-14 | $27.06 | $29.86 | 196,300 | — | — |
| 2003-01-13 | $27.99 | $30.88 | 139,600 | — | — |
| 2003-01-10 | $27.76 | $30.63 | 97,400 | — | — |
| 2003-01-09 | $27.91 | $30.80 | 143,400 | — | — |
| 2003-01-08 | $27.83 | $30.71 | 152,300 | — | — |
| 2003-01-07 | $27.89 | $30.77 | 327,900 | — | — |
| 2003-01-06 | $28.00 | $30.89 | 164,100 | — | — |
| 2003-01-03 | $27.22 | $30.03 | 109,600 | — | — |
| 2003-01-02 | $27.36 | $30.19 | 151,200 | — | — |