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
- 1981-12-31 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 | $31.83 | $55.61 | 404,000 | — | — |
| 2003-12-30 | $31.93 | $55.79 | 237,500 | — | — |
| 2003-12-29 | $31.84 | $55.63 | 286,400 | — | — |
| 2003-12-26 | $31.76 | $55.49 | 72,900 | — | — |
| 2003-12-24 | $31.58 | $55.17 | 90,200 | — | — |
| 2003-12-23 | $31.40 | $54.86 | 572,500 | — | — |
| 2003-12-22 | $31.96 | $55.84 | 341,600 | — | — |
| 2003-12-19 | $31.75 | $55.47 | 994,900 | — | — |
| 2003-12-18 | $31.53 | $55.09 | 459,200 | — | — |
| 2003-12-17 | $30.82 | $53.85 | 313,600 | — | — |
| 2003-12-16 | $30.65 | $53.55 | 731,900 | — | — |
| 2003-12-15 | $30.64 | $53.53 | 592,200 | — | — |
| 2003-12-12 | $30.55 | $53.37 | 436,200 | — | — |
| 2003-12-11 | $30.24 | $52.83 | 378,600 | — | — |
| 2003-12-10 | $29.62 | $51.75 | 621,300 | — | — |
| 2003-12-09 | $29.87 | $52.19 | 387,400 | — | — |
| 2003-12-08 | $29.99 | $52.40 | 541,700 | — | — |
| 2003-12-05 | $29.85 | $52.15 | 584,200 | — | — |
| 2003-12-04 | $30.39 | $53.10 | 396,100 | — | — |
| 2003-12-03 | $30.40 | $53.11 | 589,500 | — | — |
| 2003-12-02 | $30.00 | $52.41 | 291,700 | — | — |
| 2003-12-01 | $30.28 | $52.90 | 280,900 | — | — |
| 2003-11-28 | $30.05 | $52.50 | 194,200 | — | — |
| 2003-11-26 | $29.76 | $51.99 | 243,900 | — | — |
| 2003-11-25 | $29.70 | $51.89 | 369,500 | — | — |
| 2003-11-24 | $29.71 | $51.91 | 357,700 | — | — |
| 2003-11-21 | $29.62 | $51.75 | 256,500 | — | — |
| 2003-11-20 | $29.47 | $50.61 | 256,500 | — | — |
| 2003-11-19 | $29.58 | $50.80 | 293,400 | — | — |
| 2003-11-18 | $29.46 | $50.60 | 222,800 | — | — |
| 2003-11-17 | $29.60 | $50.84 | 298,200 | — | — |
| 2003-11-14 | $30.12 | $51.73 | 319,700 | — | — |
| 2003-11-13 | $30.35 | $52.13 | 456,300 | — | — |
| 2003-11-12 | $30.40 | $52.21 | 459,900 | — | — |
| 2003-11-11 | $29.85 | $51.27 | 531,300 | — | — |
| 2003-11-10 | $30.10 | $51.70 | 563,500 | — | — |
| 2003-11-07 | $30.51 | $52.40 | 1,044,100 | — | — |
| 2003-11-06 | $30.12 | $51.73 | 435,100 | — | — |
| 2003-11-05 | $29.84 | $51.25 | 515,900 | — | — |
| 2003-11-04 | $29.69 | $50.99 | 336,000 | — | — |
| 2003-11-03 | $29.70 | $51.01 | 237,800 | — | — |
| 2003-10-31 | $29.67 | $50.96 | 359,000 | — | — |
| 2003-10-30 | $29.62 | $50.87 | 678,200 | — | — |
| 2003-10-29 | $29.50 | $50.67 | 552,500 | — | — |
| 2003-10-28 | $29.19 | $50.13 | 727,400 | — | — |
| 2003-10-27 | $28.69 | $49.27 | 539,500 | — | — |
| 2003-10-24 | $27.73 | $47.63 | 594,000 | — | — |
| 2003-10-23 | $27.75 | $47.66 | 574,200 | — | — |
| 2003-10-22 | $27.49 | $47.21 | 304,500 | — | — |
| 2003-10-21 | $27.75 | $47.66 | 250,800 | — | — |
| 2003-10-20 | $27.79 | $47.73 | 329,600 | — | — |
| 2003-10-17 | $27.32 | $46.92 | 422,100 | — | — |
| 2003-10-16 | $27.50 | $47.23 | 569,000 | — | — |
| 2003-10-15 | $27.21 | $46.73 | 460,300 | — | — |
| 2003-10-14 | $27.45 | $47.15 | 269,700 | — | — |
| 2003-10-13 | $27.37 | $47.01 | 255,000 | — | — |
| 2003-10-10 | $26.98 | $46.34 | 662,000 | — | — |
| 2003-10-09 | $27.00 | $46.37 | 431,200 | — | — |
| 2003-10-08 | $26.64 | $45.75 | 381,500 | — | — |
| 2003-10-07 | $27.01 | $46.39 | 426,100 | — | — |
| 2003-10-06 | $26.68 | $45.82 | 201,200 | — | — |
| 2003-10-03 | $26.75 | $45.94 | 669,300 | — | — |
| 2003-10-02 | $25.90 | $44.48 | 329,300 | — | — |
| 2003-10-01 | $25.95 | $44.57 | 343,500 | — | — |
| 2003-09-30 | $25.68 | $44.11 | 263,900 | — | — |
| 2003-09-29 | $25.55 | $43.88 | 593,100 | — | — |
| 2003-09-26 | $25.63 | $44.02 | 408,100 | — | — |
| 2003-09-25 | $25.99 | $44.64 | 680,000 | — | — |
| 2003-09-24 | $26.90 | $46.20 | 559,800 | — | — |
| 2003-09-23 | $27.50 | $47.23 | 350,500 | — | — |
| 2003-09-22 | $27.21 | $46.73 | 360,300 | — | — |
| 2003-09-19 | $27.47 | $47.18 | 334,300 | — | — |
| 2003-09-18 | $27.58 | $47.37 | 493,600 | — | — |
| 2003-09-17 | $27.48 | $47.20 | 376,300 | — | — |
| 2003-09-16 | $27.86 | $47.85 | 326,800 | — | — |
| 2003-09-15 | $27.49 | $47.21 | 311,800 | — | — |
| 2003-09-12 | $27.33 | $46.94 | 465,100 | — | — |
| 2003-09-11 | $27.43 | $47.11 | 361,800 | — | — |
| 2003-09-10 | $27.27 | $46.84 | 686,100 | — | — |
| 2003-09-09 | $28.04 | $48.16 | 670,900 | — | — |
| 2003-09-08 | $28.30 | $48.60 | 382,200 | — | — |
| 2003-09-05 | $28.01 | $48.11 | 516,200 | — | — |
| 2003-09-04 | $27.98 | $48.06 | 421,900 | — | — |
| 2003-09-03 | $27.83 | $47.80 | 567,300 | — | — |
| 2003-09-02 | $27.08 | $46.51 | 491,300 | — | — |
| 2003-08-29 | $26.98 | $46.34 | 292,600 | — | — |
| 2003-08-28 | $26.66 | $45.79 | 315,300 | — | — |
| 2003-08-27 | $26.62 | $45.72 | 397,200 | — | — |
| 2003-08-26 | $26.62 | $45.72 | 348,100 | — | — |
| 2003-08-25 | $26.96 | $46.30 | 273,700 | — | — |
| 2003-08-22 | $26.98 | $46.34 | 321,900 | — | — |
| 2003-08-21 | $27.84 | $47.81 | 459,900 | — | — |
| 2003-08-20 | $27.62 | $47.44 | 391,700 | — | — |
| 2003-08-19 | $27.36 | $46.99 | 445,700 | — | — |
| 2003-08-18 | $26.76 | $45.96 | 294,500 | — | — |
| 2003-08-15 | $26.55 | $45.60 | 172,800 | — | — |
| 2003-08-14 | $26.51 | $45.53 | 670,900 | — | — |
| 2003-08-13 | $26.51 | $45.53 | 411,000 | — | — |
| 2003-08-12 | $26.87 | $46.15 | 215,100 | — | — |
| 2003-08-11 | $26.36 | $45.27 | 237,100 | — | — |
| 2003-08-08 | $26.78 | $45.99 | 258,100 | — | — |
| 2003-08-07 | $26.60 | $45.69 | 357,100 | — | — |
| 2003-08-06 | $26.29 | $45.15 | 482,700 | — | — |
| 2003-08-05 | $26.70 | $45.86 | 590,000 | — | — |
| 2003-08-04 | $27.00 | $46.37 | 369,700 | — | — |
| 2003-08-01 | $26.89 | $46.18 | 353,900 | — | — |
| 2003-07-31 | $26.95 | $46.29 | 728,200 | — | — |
| 2003-07-30 | $26.70 | $45.86 | 499,700 | — | — |
| 2003-07-29 | $26.67 | $45.81 | 529,000 | — | — |
| 2003-07-28 | $26.60 | $45.69 | 477,400 | — | — |
| 2003-07-25 | $26.80 | $46.03 | 706,500 | — | — |
| 2003-07-24 | $26.32 | $45.20 | 1,083,600 | — | — |
| 2003-07-23 | $25.39 | $43.61 | 544,400 | — | — |
| 2003-07-22 | $24.96 | $42.87 | 712,400 | — | — |
| 2003-07-21 | $24.44 | $41.98 | 535,700 | — | — |
| 2003-07-18 | $24.73 | $42.47 | 559,700 | — | — |
| 2003-07-17 | $24.45 | $41.99 | 631,500 | — | — |
| 2003-07-16 | $24.56 | $42.18 | 501,500 | — | — |
| 2003-07-15 | $24.35 | $41.82 | 461,000 | — | — |
| 2003-07-14 | $24.65 | $42.34 | 615,200 | — | — |
| 2003-07-11 | $24.65 | $42.34 | 543,300 | — | — |
| 2003-07-10 | $24.45 | $41.99 | 717,000 | — | — |
| 2003-07-09 | $24.92 | $42.80 | 684,500 | — | — |
| 2003-07-08 | $25.25 | $43.37 | 954,900 | — | — |
| 2003-07-07 | $25.31 | $43.47 | 626,100 | — | — |
| 2003-07-03 | $25.15 | $43.19 | 176,100 | — | — |
| 2003-07-02 | $25.45 | $43.71 | 372,500 | — | — |
| 2003-07-01 | $25.14 | $43.18 | 461,700 | — | — |
| 2003-06-30 | $25.02 | $42.97 | 299,700 | — | — |
| 2003-06-27 | $24.98 | $42.90 | 293,800 | — | — |
| 2003-06-26 | $25.06 | $43.04 | 819,100 | — | — |
| 2003-06-25 | $24.87 | $42.71 | 410,400 | — | — |
| 2003-06-24 | $25.36 | $43.56 | 457,100 | — | — |
| 2003-06-23 | $25.59 | $43.95 | 572,600 | — | — |
| 2003-06-20 | $26.01 | $44.67 | 601,400 | — | — |
| 2003-06-19 | $25.90 | $44.48 | 445,700 | — | — |
| 2003-06-18 | $26.41 | $45.36 | 943,500 | — | — |
| 2003-06-17 | $26.19 | $44.98 | 808,700 | — | — |
| 2003-06-16 | $25.66 | $44.07 | 509,600 | — | — |
| 2003-06-13 | $25.17 | $43.23 | 411,300 | — | — |
| 2003-06-12 | $25.09 | $43.09 | 395,200 | — | — |
| 2003-06-11 | $25.12 | $43.14 | 495,400 | — | — |
| 2003-06-10 | $24.66 | $42.35 | 705,100 | — | — |
| 2003-06-09 | $24.54 | $42.15 | 1,009,700 | — | — |
| 2003-06-06 | $24.15 | $41.48 | 905,600 | — | — |
| 2003-06-05 | $23.15 | $39.76 | 394,200 | — | — |
| 2003-06-04 | $23.00 | $39.50 | 444,100 | — | — |
| 2003-06-03 | $22.40 | $38.47 | 327,000 | — | — |
| 2003-06-02 | $22.20 | $38.13 | 519,800 | — | — |
| 2003-05-30 | $21.95 | $37.70 | 519,200 | — | — |
| 2003-05-29 | $21.41 | $36.77 | 407,700 | — | — |
| 2003-05-28 | $21.68 | $37.24 | 380,700 | — | — |
| 2003-05-27 | $21.80 | $37.44 | 289,600 | — | — |
| 2003-05-23 | $21.05 | $36.15 | 214,500 | — | — |
| 2003-05-22 | $21.08 | $36.20 | 312,500 | — | — |
| 2003-05-21 | $21.04 | $36.14 | 347,600 | — | — |
| 2003-05-20 | $21.02 | $36.10 | 438,000 | — | — |
| 2003-05-19 | $21.22 | $36.45 | 586,400 | — | — |
| 2003-05-16 | $22.00 | $37.78 | 410,400 | — | — |
| 2003-05-15 | $22.06 | $37.89 | 407,900 | — | — |
| 2003-05-14 | $22.03 | $37.84 | 296,700 | — | — |
| 2003-05-13 | $22.29 | $38.28 | 516,800 | — | — |
| 2003-05-12 | $22.63 | $38.87 | 280,200 | — | — |
| 2003-05-09 | $22.41 | $38.49 | 463,600 | — | — |
| 2003-05-08 | $22.08 | $37.92 | 399,700 | — | — |
| 2003-05-07 | $22.26 | $38.23 | 600,500 | — | — |
| 2003-05-06 | $21.83 | $37.49 | 452,800 | — | — |
| 2003-05-05 | $21.72 | $37.30 | 312,500 | — | — |
| 2003-05-02 | $21.85 | $37.53 | 641,100 | — | — |
| 2003-05-01 | $21.93 | $37.66 | 469,500 | — | — |
| 2003-04-30 | $21.83 | $37.49 | 464,000 | — | — |
| 2003-04-29 | $21.84 | $37.51 | 376,200 | — | — |
| 2003-04-28 | $21.71 | $37.29 | 486,900 | — | — |
| 2003-04-25 | $21.00 | $36.07 | 537,300 | — | — |
| 2003-04-24 | $21.73 | $37.32 | 785,400 | — | — |
| 2003-04-23 | $21.11 | $36.26 | 385,600 | — | — |
| 2003-04-22 | $21.20 | $36.41 | 252,100 | — | — |
| 2003-04-21 | $20.64 | $35.45 | 475,800 | — | — |
| 2003-04-17 | $20.68 | $35.52 | 482,800 | — | — |
| 2003-04-16 | $20.44 | $35.11 | 1,025,600 | — | — |
| 2003-04-15 | $20.18 | $34.66 | 364,600 | — | — |
| 2003-04-14 | $19.89 | $34.16 | 358,000 | — | — |
| 2003-04-11 | $19.55 | $33.58 | 315,400 | — | — |
| 2003-04-10 | $19.51 | $33.51 | 330,200 | — | — |
| 2003-04-09 | $19.40 | $33.32 | 329,600 | — | — |
| 2003-04-08 | $19.67 | $33.78 | 388,800 | — | — |
| 2003-04-07 | $19.95 | $34.26 | 551,000 | — | — |
| 2003-04-04 | $19.55 | $33.58 | 423,500 | — | — |
| 2003-04-03 | $19.53 | $33.54 | 509,000 | — | — |
| 2003-04-02 | $19.50 | $33.49 | 693,000 | — | — |
| 2003-04-01 | $19.00 | $32.63 | 544,600 | — | — |
| 2003-03-31 | $19.00 | $32.63 | 578,000 | — | — |
| 2003-03-28 | $18.90 | $32.46 | 347,800 | — | — |
| 2003-03-27 | $19.13 | $32.86 | 695,300 | — | — |
| 2003-03-26 | $19.25 | $33.06 | 470,000 | — | — |
| 2003-03-25 | $19.49 | $33.47 | 742,900 | — | — |
| 2003-03-24 | $19.25 | $33.06 | 519,800 | — | — |
| 2003-03-21 | $19.98 | $34.32 | 1,044,200 | — | — |
| 2003-03-20 | $19.56 | $33.59 | 706,100 | — | — |
| 2003-03-19 | $19.39 | $33.30 | 367,000 | — | — |
| 2003-03-18 | $19.29 | $33.13 | 697,000 | — | — |
| 2003-03-17 | $19.64 | $33.73 | 749,400 | — | — |
| 2003-03-14 | $18.74 | $32.19 | 592,900 | — | — |
| 2003-03-13 | $18.41 | $31.62 | 358,500 | — | — |
| 2003-03-12 | $17.56 | $30.16 | 400,800 | — | — |
| 2003-03-11 | $17.50 | $30.06 | 303,600 | — | — |
| 2003-03-10 | $17.85 | $30.66 | 317,400 | — | — |
| 2003-03-07 | $18.10 | $31.09 | 512,100 | — | — |
| 2003-03-06 | $18.02 | $30.95 | 367,000 | — | — |
| 2003-03-05 | $18.26 | $31.36 | 401,800 | — | — |
| 2003-03-04 | $18.29 | $31.41 | 609,000 | — | — |
| 2003-03-03 | $18.77 | $32.24 | 593,000 | — | — |
| 2003-02-28 | $18.90 | $32.46 | 334,700 | — | — |
| 2003-02-27 | $19.01 | $32.65 | 365,200 | — | — |
| 2003-02-26 | $18.38 | $31.57 | 474,400 | — | — |
| 2003-02-25 | $18.71 | $32.13 | 350,900 | — | — |
| 2003-02-24 | $18.58 | $31.91 | 334,800 | — | — |
| 2003-02-21 | $19.03 | $32.68 | 367,200 | — | — |
| 2003-02-20 | $18.60 | $31.95 | 394,200 | — | — |
| 2003-02-19 | $18.83 | $32.34 | 262,700 | — | — |
| 2003-02-18 | $19.12 | $32.84 | 383,200 | — | — |
| 2003-02-14 | $19.10 | $32.80 | 227,700 | — | — |
| 2003-02-13 | $18.71 | $32.13 | 415,300 | — | — |
| 2003-02-12 | $18.70 | $32.12 | 278,900 | — | — |
| 2003-02-11 | $18.98 | $32.60 | 317,700 | — | — |
| 2003-02-10 | $19.00 | $32.63 | 522,500 | — | — |
| 2003-02-07 | $18.82 | $32.32 | 241,900 | — | — |
| 2003-02-06 | $19.15 | $32.89 | 297,200 | — | — |
| 2003-02-05 | $19.17 | $32.92 | 450,800 | — | — |
| 2003-02-04 | $19.25 | $33.06 | 329,100 | — | — |
| 2003-02-03 | $19.76 | $33.94 | 381,300 | — | — |
| 2003-01-31 | $19.47 | $33.44 | 366,600 | — | — |
| 2003-01-30 | $19.00 | $32.63 | 859,600 | — | — |
| 2003-01-29 | $18.98 | $32.60 | 513,500 | — | — |
| 2003-01-28 | $19.03 | $32.68 | 435,600 | — | — |
| 2003-01-27 | $18.72 | $32.15 | 571,700 | — | — |
| 2003-01-24 | $18.99 | $32.62 | 756,700 | — | — |
| 2003-01-23 | $19.68 | $33.80 | 408,800 | — | — |
| 2003-01-22 | $19.31 | $33.16 | 494,900 | — | — |
| 2003-01-21 | $19.56 | $33.59 | 449,700 | — | — |
| 2003-01-17 | $20.00 | $34.35 | 280,100 | — | — |
| 2003-01-16 | $20.22 | $34.73 | 342,600 | — | — |
| 2003-01-15 | $20.53 | $35.26 | 371,700 | — | — |
| 2003-01-14 | $20.90 | $35.90 | 339,000 | — | — |
| 2003-01-13 | $20.88 | $35.86 | 296,200 | — | — |
| 2003-01-10 | $20.98 | $36.03 | 404,500 | — | — |
| 2003-01-09 | $20.88 | $35.86 | 236,500 | — | — |
| 2003-01-08 | $20.36 | $34.97 | 239,000 | — | — |
| 2003-01-07 | $20.79 | $35.71 | 376,800 | — | — |
| 2003-01-06 | $20.59 | $35.36 | 269,700 | — | — |
| 2003-01-03 | $20.34 | $34.93 | 371,000 | — | — |
| 2003-01-02 | $20.62 | $35.41 | 440,000 | — | — |