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
- 2000-06-28 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 | $36.20 | $38.76 | 4,400 | — | — |
| 2003-12-30 | $36.95 | $39.56 | 2,400 | — | — |
| 2003-12-29 | $36.80 | $39.40 | 7,300 | — | — |
| 2003-12-26 | $36.90 | $39.51 | 2,200 | — | — |
| 2003-12-24 | $37.10 | $39.72 | 2,000 | — | — |
| 2003-12-23 | $37.33 | $39.97 | 14,000 | — | — |
| 2003-12-22 | $37.40 | $40.05 | 4,200 | — | — |
| 2003-12-19 | $37.07 | $39.69 | 5,300 | — | — |
| 2003-12-18 | $36.94 | $39.55 | 4,100 | — | — |
| 2003-12-17 | $36.90 | $39.51 | 6,300 | — | — |
| 2003-12-16 | $36.10 | $38.65 | 6,700 | — | — |
| 2003-12-15 | $35.61 | $38.13 | 12,400 | — | — |
| 2003-12-12 | $36.10 | $38.65 | 6,000 | — | — |
| 2003-12-11 | $35.62 | $38.14 | 4,300 | — | — |
| 2003-12-10 | $35.15 | $37.64 | 6,500 | — | — |
| 2003-12-09 | $35.02 | $37.50 | 28,600 | — | — |
| 2003-12-08 | $35.06 | $37.54 | 6,600 | — | — |
| 2003-12-05 | $35.25 | $37.74 | 3,000 | — | — |
| 2003-12-04 | $35.00 | $37.48 | 3,500 | — | — |
| 2003-12-03 | $35.00 | $37.48 | 3,700 | — | — |
| 2003-12-02 | $35.30 | $37.80 | 7,100 | — | — |
| 2003-12-01 | $34.74 | $37.20 | 27,700 | — | — |
| 2003-11-28 | $33.85 | $36.24 | 1,100 | — | — |
| 2003-11-26 | $33.85 | $36.24 | 7,300 | — | — |
| 2003-11-25 | $33.55 | $35.92 | 5,500 | — | — |
| 2003-11-24 | $33.64 | $36.02 | 9,200 | — | — |
| 2003-11-21 | $33.65 | $36.03 | 5,500 | — | — |
| 2003-11-20 | $33.80 | $36.19 | 3,300 | — | — |
| 2003-11-19 | $33.90 | $36.30 | 10,700 | — | — |
| 2003-11-18 | $34.44 | $36.88 | 3,400 | — | — |
| 2003-11-17 | $35.05 | $37.53 | 3,500 | — | — |
| 2003-11-14 | $35.40 | $37.90 | 17,700 | — | — |
| 2003-11-13 | $35.69 | $38.21 | 18,000 | — | — |
| 2003-11-12 | $36.50 | $39.08 | 7,400 | — | — |
| 2003-11-11 | $36.39 | $38.96 | 3,000 | — | — |
| 2003-11-10 | $36.55 | $39.14 | 3,900 | — | — |
| 2003-11-07 | $36.60 | $39.19 | 5,800 | — | — |
| 2003-11-06 | $36.72 | $39.32 | 3,900 | — | — |
| 2003-11-05 | $36.40 | $38.97 | 3,800 | — | — |
| 2003-11-04 | $36.10 | $38.65 | 5,600 | — | — |
| 2003-11-03 | $35.97 | $38.39 | 9,800 | — | — |
| 2003-10-31 | $35.97 | $38.39 | 2,600 | — | — |
| 2003-10-30 | $35.91 | $38.32 | 3,600 | — | — |
| 2003-10-29 | $36.20 | $38.63 | 10,300 | — | — |
| 2003-10-28 | $35.25 | $37.62 | 5,900 | — | — |
| 2003-10-27 | $34.95 | $37.30 | 2,800 | — | — |
| 2003-10-24 | $34.95 | $37.30 | 8,200 | — | — |
| 2003-10-23 | $35.30 | $37.67 | 10,500 | — | — |
| 2003-10-22 | $35.22 | $37.59 | 17,800 | — | — |
| 2003-10-21 | $35.26 | $37.63 | 3,100 | — | — |
| 2003-10-20 | $35.05 | $37.40 | 1,200 | — | — |
| 2003-10-17 | $35.14 | $37.50 | 7,500 | — | — |
| 2003-10-16 | $35.20 | $37.56 | 4,800 | — | — |
| 2003-10-15 | $35.15 | $37.51 | 17,100 | — | — |
| 2003-10-14 | $35.00 | $37.35 | 3,700 | — | — |
| 2003-10-13 | $35.20 | $37.56 | 2,800 | — | — |
| 2003-10-10 | $34.60 | $36.92 | 3,400 | — | — |
| 2003-10-09 | $34.70 | $37.03 | 6,100 | — | — |
| 2003-10-08 | $34.46 | $36.77 | 6,900 | — | — |
| 2003-10-07 | $34.47 | $36.78 | 3,000 | — | — |
| 2003-10-06 | $34.40 | $36.71 | 4,800 | — | — |
| 2003-10-03 | $34.40 | $36.71 | 2,100 | — | — |
| 2003-10-02 | $34.30 | $36.60 | 4,500 | — | — |
| 2003-10-01 | $34.50 | $36.82 | 7,000 | — | — |
| 2003-09-30 | $33.69 | $35.95 | 11,200 | — | — |
| 2003-09-29 | $33.30 | $35.54 | 4,700 | — | — |
| 2003-09-26 | $33.09 | $35.31 | 11,300 | — | — |
| 2003-09-25 | $32.97 | $35.18 | 12,800 | — | — |
| 2003-09-24 | $33.10 | $35.32 | 4,600 | — | — |
| 2003-09-23 | $33.20 | $35.43 | 5,400 | — | — |
| 2003-09-22 | $33.06 | $35.28 | 3,600 | — | — |
| 2003-09-19 | $32.90 | $35.11 | 9,600 | — | — |
| 2003-09-18 | $32.75 | $34.95 | 7,600 | — | — |
| 2003-09-17 | $31.95 | $34.10 | 7,900 | — | — |
| 2003-09-16 | $32.20 | $34.36 | 5,000 | — | — |
| 2003-09-15 | $31.85 | $33.99 | 2,900 | — | — |
| 2003-09-12 | $31.80 | $33.94 | 5,800 | — | — |
| 2003-09-11 | $31.43 | $33.54 | 5,200 | — | — |
| 2003-09-10 | $31.60 | $33.72 | 6,900 | — | — |
| 2003-09-09 | $31.90 | $34.04 | 6,700 | — | — |
| 2003-09-08 | $32.20 | $34.36 | 3,300 | — | — |
| 2003-09-05 | $31.92 | $34.06 | 3,800 | — | — |
| 2003-09-04 | $31.95 | $34.10 | 2,500 | — | — |
| 2003-09-03 | $32.10 | $34.26 | 3,100 | — | — |
| 2003-09-02 | $31.70 | $33.83 | 22,600 | — | — |
| 2003-08-29 | $32.40 | $34.58 | 6,800 | — | — |
| 2003-08-28 | $31.94 | $34.08 | 5,700 | — | — |
| 2003-08-27 | $31.45 | $33.56 | 37,300 | — | — |
| 2003-08-26 | $31.30 | $33.40 | 41,300 | — | — |
| 2003-08-25 | $31.46 | $33.57 | 19,500 | — | — |
| 2003-08-22 | $33.20 | $35.43 | 13,100 | — | — |
| 2003-08-21 | $33.90 | $36.18 | 9,600 | — | — |
| 2003-08-20 | $33.50 | $35.75 | 7,900 | — | — |
| 2003-08-19 | $33.90 | $36.18 | 12,200 | — | — |
| 2003-08-18 | $33.20 | $35.43 | 12,600 | — | — |
| 2003-08-15 | $32.76 | $34.96 | 900 | — | — |
| 2003-08-14 | $32.70 | $34.90 | 8,400 | — | — |
| 2003-08-13 | $31.50 | $33.62 | 25,300 | — | — |
| 2003-08-12 | $31.70 | $33.83 | 7,100 | — | — |
| 2003-08-11 | $30.34 | $32.38 | 5,000 | — | — |
| 2003-08-08 | $30.06 | $32.08 | 4,100 | — | — |
| 2003-08-07 | $30.00 | $32.01 | 4,600 | — | — |
| 2003-08-06 | $30.30 | $32.33 | 6,300 | — | — |
| 2003-08-05 | $30.00 | $32.01 | 24,100 | — | — |
| 2003-08-04 | $30.02 | $31.91 | 15,600 | — | — |
| 2003-08-01 | $30.05 | $31.94 | 6,500 | — | — |
| 2003-07-31 | $30.30 | $32.21 | 4,000 | — | — |
| 2003-07-30 | $30.22 | $32.12 | 6,100 | — | — |
| 2003-07-29 | $30.17 | $32.07 | 7,600 | — | — |
| 2003-07-28 | $30.13 | $32.02 | 17,200 | — | — |
| 2003-07-25 | $29.10 | $30.93 | 5,900 | — | — |
| 2003-07-24 | $28.79 | $30.60 | 4,600 | — | — |
| 2003-07-23 | $28.25 | $30.03 | 2,400 | — | — |
| 2003-07-22 | $28.65 | $30.45 | 16,900 | — | — |
| 2003-07-21 | $28.65 | $30.45 | 2,500 | — | — |
| 2003-07-18 | $28.75 | $30.56 | 54,200 | — | — |
| 2003-07-17 | $28.63 | $30.43 | 12,600 | — | — |
| 2003-07-16 | $28.40 | $30.19 | 14,500 | — | — |
| 2003-07-15 | $28.69 | $30.49 | 2,200 | — | — |
| 2003-07-14 | $28.70 | $30.50 | 3,200 | — | — |
| 2003-07-11 | $29.00 | $30.82 | 5,700 | — | — |
| 2003-07-10 | $28.70 | $30.50 | 6,500 | — | — |
| 2003-07-09 | $28.40 | $30.19 | 17,300 | — | — |
| 2003-07-08 | $28.65 | $30.45 | 16,100 | — | — |
| 2003-07-07 | $28.20 | $29.97 | 13,300 | — | — |
| 2003-07-03 | $28.10 | $29.87 | 4,200 | — | — |
| 2003-07-02 | $28.32 | $30.10 | 45,300 | — | — |
| 2003-07-01 | $28.25 | $30.03 | 46,900 | — | — |
| 2003-06-30 | $28.40 | $30.19 | 55,800 | — | — |
| 2003-06-27 | $27.35 | $29.07 | 180,600 | — | — |
| 2003-06-26 | $26.55 | $28.22 | 6,000 | — | — |
| 2003-06-25 | $26.85 | $28.54 | 5,800 | — | — |
| 2003-06-24 | $26.60 | $28.27 | 7,200 | — | — |
| 2003-06-23 | $26.85 | $28.54 | 10,500 | — | — |
| 2003-06-20 | $27.21 | $28.92 | 163,400 | — | — |
| 2003-06-19 | $27.46 | $29.19 | 17,500 | — | — |
| 2003-06-18 | $28.00 | $29.76 | 8,400 | — | — |
| 2003-06-17 | $28.05 | $29.81 | 12,100 | — | — |
| 2003-06-16 | $28.30 | $30.08 | 7,100 | — | — |
| 2003-06-13 | $27.20 | $28.91 | 6,500 | — | — |
| 2003-06-12 | $26.90 | $28.59 | 1,200 | — | — |
| 2003-06-11 | $26.80 | $28.49 | 7,600 | — | — |
| 2003-06-10 | $26.95 | $28.64 | 2,200 | — | — |
| 2003-06-09 | $26.96 | $28.66 | 8,000 | — | — |
| 2003-06-06 | $27.40 | $29.12 | 15,500 | — | — |
| 2003-06-05 | $27.78 | $29.53 | 2,400 | — | — |
| 2003-06-04 | $27.67 | $29.41 | 7,000 | — | — |
| 2003-06-03 | $26.86 | $28.55 | 21,400 | — | — |
| 2003-06-02 | $26.35 | $28.01 | 11,600 | — | — |
| 2003-05-30 | $26.40 | $28.06 | 5,700 | — | — |
| 2003-05-29 | $26.20 | $27.85 | 6,900 | — | — |
| 2003-05-28 | $25.70 | $27.32 | 27,300 | — | — |
| 2003-05-27 | $25.25 | $26.84 | 8,300 | — | — |
| 2003-05-23 | $25.28 | $26.87 | 2,500 | — | — |
| 2003-05-22 | $24.82 | $26.38 | 15,200 | — | — |
| 2003-05-21 | $25.51 | $27.11 | 1,900 | — | — |
| 2003-05-20 | $25.80 | $27.42 | 7,200 | — | — |
| 2003-05-19 | $25.85 | $27.48 | 3,700 | — | — |
| 2003-05-16 | $26.20 | $27.85 | 46,700 | — | — |
| 2003-05-15 | $27.30 | $29.02 | 3,700 | — | — |
| 2003-05-14 | $27.25 | $28.96 | 3,700 | — | — |
| 2003-05-13 | $27.21 | $28.92 | 3,200 | — | — |
| 2003-05-12 | $27.25 | $28.96 | 9,700 | — | — |
| 2003-05-09 | $27.61 | $29.35 | 2,100 | — | — |
| 2003-05-08 | $27.45 | $29.18 | 6,100 | — | — |
| 2003-05-07 | $27.03 | $28.73 | 8,500 | — | — |
| 2003-05-06 | $27.03 | $28.73 | 27,100 | — | — |
| 2003-05-05 | $26.50 | $28.04 | 16,100 | — | — |
| 2003-05-02 | $25.88 | $27.38 | 6,300 | — | — |
| 2003-05-01 | $25.90 | $27.40 | 3,300 | — | — |
| 2003-04-30 | $26.40 | $27.93 | 5,300 | — | — |
| 2003-04-29 | $26.10 | $27.62 | 2,100 | — | — |
| 2003-04-28 | $26.35 | $27.88 | 8,700 | — | — |
| 2003-04-25 | $26.12 | $27.64 | 10,900 | — | — |
| 2003-04-24 | $26.10 | $27.62 | 11,600 | — | — |
| 2003-04-23 | $24.80 | $26.24 | 5,700 | — | — |
| 2003-04-22 | $24.70 | $26.13 | 9,300 | — | — |
| 2003-04-21 | $24.38 | $25.80 | 4,600 | — | — |
| 2003-04-17 | $24.39 | $25.81 | 4,400 | — | — |
| 2003-04-16 | $23.80 | $25.18 | 500 | — | — |
| 2003-04-15 | $23.85 | $25.24 | 800 | — | — |
| 2003-04-14 | $23.90 | $25.29 | 600 | — | — |
| 2003-04-11 | $23.80 | $25.18 | 1,300 | — | — |
| 2003-04-10 | $24.05 | $25.45 | 1,600 | — | — |
| 2003-04-09 | $24.00 | $25.39 | 1,000 | — | — |
| 2003-04-08 | $23.92 | $25.31 | 1,000 | — | — |
| 2003-04-07 | $23.80 | $25.18 | 3,900 | — | — |
| 2003-04-04 | $23.46 | $24.82 | 1,100 | — | — |
| 2003-04-03 | $23.35 | $24.71 | 27,400 | — | — |
| 2003-04-02 | $23.20 | $24.55 | 15,300 | — | — |
| 2003-04-01 | $23.10 | $24.44 | 11,100 | — | — |
| 2003-03-31 | $23.00 | $24.34 | 3,900 | — | — |
| 2003-03-28 | $23.60 | $24.97 | 4,000 | — | — |
| 2003-03-27 | $23.50 | $24.86 | 4,100 | — | — |
| 2003-03-26 | $23.50 | $24.86 | 1,500 | — | — |
| 2003-03-25 | $23.85 | $25.24 | 2,400 | — | — |
| 2003-03-24 | $23.80 | $25.18 | 1,300 | — | — |
| 2003-03-21 | $24.00 | $25.39 | 11,600 | — | — |
| 2003-03-20 | $23.96 | $25.35 | 3,200 | — | — |
| 2003-03-19 | $23.93 | $25.32 | 3,400 | — | — |
| 2003-03-18 | $23.73 | $25.11 | 600 | — | — |
| 2003-03-17 | $23.75 | $25.13 | 7,900 | — | — |
| 2003-03-14 | $23.40 | $24.76 | 1,800 | — | — |
| 2003-03-13 | $23.55 | $24.92 | 900 | — | — |
| 2003-03-12 | $23.43 | $24.79 | 9,300 | — | — |
| 2003-03-11 | $23.32 | $24.67 | 500 | — | — |
| 2003-03-10 | $23.25 | $24.60 | 14,700 | — | — |
| 2003-03-07 | $23.03 | $24.37 | 4,700 | — | — |
| 2003-03-06 | $23.00 | $24.34 | 2,800 | — | — |
| 2003-03-05 | $23.05 | $24.39 | 3,000 | — | — |
| 2003-03-04 | $23.09 | $24.43 | 3,100 | — | — |
| 2003-03-03 | $23.02 | $24.36 | 2,100 | — | — |
| 2003-02-28 | $23.20 | $24.55 | 2,300 | — | — |
| 2003-02-27 | $23.45 | $24.81 | 2,900 | — | — |
| 2003-02-26 | $23.35 | $24.71 | 3,800 | — | — |
| 2003-02-25 | $23.25 | $24.60 | 4,200 | — | — |
| 2003-02-24 | $22.95 | $24.28 | 5,300 | — | — |
| 2003-02-21 | $23.22 | $24.57 | 5,900 | — | — |
| 2003-02-20 | $22.85 | $24.18 | 51,400 | — | — |
| 2003-02-19 | $23.35 | $24.71 | 900 | — | — |
| 2003-02-18 | $23.45 | $24.81 | 2,300 | — | — |
| 2003-02-14 | $23.20 | $24.55 | 26,500 | — | — |
| 2003-02-13 | $23.23 | $24.58 | 46,300 | — | — |
| 2003-02-12 | $23.10 | $24.44 | 10,300 | — | — |
| 2003-02-11 | $23.05 | $24.39 | 27,000 | — | — |
| 2003-02-10 | $23.10 | $24.44 | 3,700 | — | — |
| 2003-02-07 | $23.05 | $24.39 | 11,500 | — | — |
| 2003-02-06 | $23.25 | $24.60 | 38,800 | — | — |
| 2003-02-05 | $23.04 | $24.38 | 9,100 | — | — |
| 2003-02-04 | $23.07 | $24.41 | 3,700 | — | — |
| 2003-02-03 | $23.05 | $24.26 | 15,700 | — | — |
| 2003-01-31 | $22.75 | $23.95 | 12,200 | — | — |
| 2003-01-30 | $22.30 | $23.47 | 8,600 | — | — |
| 2003-01-29 | $22.30 | $23.47 | 73,800 | — | — |
| 2003-01-28 | $22.25 | $23.42 | 5,000 | — | — |
| 2003-01-27 | $22.00 | $23.16 | 15,000 | — | — |
| 2003-01-24 | $21.86 | $23.01 | 12,800 | — | — |
| 2003-01-23 | $22.76 | $23.96 | 64,100 | — | — |
| 2003-01-22 | $23.40 | $24.63 | 2,700 | — | — |
| 2003-01-21 | $23.40 | $24.63 | 6,500 | — | — |
| 2003-01-17 | $23.40 | $24.63 | 6,200 | — | — |
| 2003-01-16 | $23.45 | $24.68 | 3,300 | — | — |
| 2003-01-15 | $23.40 | $24.63 | 4,800 | — | — |
| 2003-01-14 | $23.55 | $24.79 | 5,800 | — | — |
| 2003-01-13 | $23.34 | $24.57 | 1,700 | — | — |
| 2003-01-10 | $23.40 | $24.63 | 7,900 | — | — |
| 2003-01-09 | $23.35 | $24.58 | 4,000 | — | — |
| 2003-01-08 | $23.18 | $24.40 | 7,200 | — | — |
| 2003-01-07 | $23.50 | $24.74 | 5,400 | — | — |
| 2003-01-06 | $23.32 | $24.55 | 11,800 | — | — |
| 2003-01-03 | $23.35 | $24.58 | 2,700 | — | — |
| 2003-01-02 | $23.50 | $24.74 | 6,500 | — | — |