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
- 1982-11-15 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 | $22.16 | $267.00 | 452,234 | — | — |
| 2003-12-30 | $22.06 | $265.81 | 335,997 | — | — |
| 2003-12-29 | $21.75 | $262.11 | 225,108 | — | — |
| 2003-12-26 | $21.51 | $259.12 | 61,448 | — | — |
| 2003-12-24 | $21.54 | $259.48 | 118,557 | — | — |
| 2003-12-23 | $21.41 | $257.93 | 350,728 | — | — |
| 2003-12-22 | $21.29 | $256.49 | 333,071 | — | — |
| 2003-12-19 | $21.40 | $257.81 | 544,154 | — | — |
| 2003-12-18 | $21.51 | $259.12 | 652,218 | — | — |
| 2003-12-17 | $21.75 | $262.11 | 497,639 | — | — |
| 2003-12-16 | $21.90 | $263.90 | 328,530 | — | — |
| 2003-12-15 | $21.75 | $262.11 | 428,926 | — | — |
| 2003-12-12 | $22.03 | $265.45 | 331,759 | — | — |
| 2003-12-11 | $22.08 | $266.05 | 323,284 | — | — |
| 2003-12-10 | $22.47 | $268.63 | 193,425 | — | — |
| 2003-12-09 | $22.57 | $269.81 | 361,222 | — | — |
| 2003-12-08 | $22.57 | $269.81 | 353,554 | — | — |
| 2003-12-05 | $22.33 | $266.97 | 256,084 | — | — |
| 2003-12-04 | $22.12 | $264.48 | 118,658 | — | — |
| 2003-12-03 | $22.10 | $264.24 | 276,870 | — | — |
| 2003-12-02 | $21.93 | $262.23 | 317,330 | — | — |
| 2003-12-01 | $21.90 | $261.87 | 472,010 | — | — |
| 2003-11-28 | $22.17 | $265.07 | 145,397 | — | — |
| 2003-11-26 | $22.09 | $264.12 | 271,017 | — | — |
| 2003-11-25 | $22.29 | $266.49 | 217,944 | — | — |
| 2003-11-24 | $22.25 | $266.02 | 281,410 | — | — |
| 2003-11-21 | $22.35 | $267.20 | 262,340 | — | — |
| 2003-11-20 | $22.34 | $267.09 | 183,840 | — | — |
| 2003-11-19 | $22.06 | $263.77 | 154,276 | — | — |
| 2003-11-18 | $22.09 | $264.12 | 182,326 | — | — |
| 2003-11-17 | $22.10 | $264.24 | 186,665 | — | — |
| 2003-11-14 | $22.12 | $264.48 | 249,627 | — | — |
| 2003-11-13 | $22.27 | $266.26 | 236,005 | — | — |
| 2003-11-12 | $22.32 | $266.85 | 117,851 | — | — |
| 2003-11-11 | $22.13 | $264.60 | 101,001 | — | — |
| 2003-11-10 | $22.24 | $265.90 | 199,479 | — | — |
| 2003-11-07 | $22.10 | $264.24 | 315,817 | — | — |
| 2003-11-06 | $21.95 | $262.46 | 127,538 | — | — |
| 2003-11-05 | $22.07 | $263.89 | 163,054 | — | — |
| 2003-11-04 | $22.22 | $265.66 | 144,791 | — | — |
| 2003-11-03 | $22.07 | $263.89 | 204,928 | — | — |
| 2003-10-31 | $22.41 | $267.91 | 273,540 | — | — |
| 2003-10-30 | $22.42 | $268.03 | 420,753 | — | — |
| 2003-10-29 | $22.23 | $265.78 | 301,893 | — | — |
| 2003-10-28 | $21.90 | $261.87 | 386,851 | — | — |
| 2003-10-27 | $21.82 | $260.92 | 146,910 | — | — |
| 2003-10-24 | $21.83 | $261.04 | 243,169 | — | — |
| 2003-10-23 | $21.56 | $257.72 | 516,406 | — | — |
| 2003-10-22 | $22.10 | $264.24 | 146,002 | — | — |
| 2003-10-21 | $21.91 | $261.99 | 213,504 | — | — |
| 2003-10-20 | $22.31 | $266.73 | 141,462 | — | — |
| 2003-10-17 | $22.30 | $266.61 | 338,419 | — | — |
| 2003-10-16 | $22.16 | $264.95 | 397,748 | — | — |
| 2003-10-15 | $21.65 | $258.79 | 182,831 | — | — |
| 2003-10-14 | $21.66 | $258.91 | 411,571 | — | — |
| 2003-10-13 | $21.51 | $257.13 | 147,919 | — | — |
| 2003-10-10 | $21.71 | $259.62 | 431,247 | — | — |
| 2003-10-09 | $21.17 | $253.10 | 433,265 | — | — |
| 2003-10-08 | $21.21 | $253.58 | 209,065 | — | — |
| 2003-10-07 | $21.30 | $254.64 | 219,054 | — | — |
| 2003-10-06 | $21.36 | $255.35 | 246,398 | — | — |
| 2003-10-03 | $21.38 | $255.59 | 191,508 | — | — |
| 2003-10-02 | $21.35 | $255.24 | 290,390 | — | — |
| 2003-10-01 | $21.36 | $255.35 | 243,068 | — | — |
| 2003-09-30 | $21.66 | $258.91 | 301,893 | — | — |
| 2003-09-29 | $21.36 | $255.35 | 386,245 | — | — |
| 2003-09-26 | $21.42 | $256.07 | 247,407 | — | — |
| 2003-09-25 | $21.31 | $254.76 | 368,083 | — | — |
| 2003-09-24 | $21.64 | $258.67 | 241,857 | — | — |
| 2003-09-23 | $21.82 | $260.92 | 334,080 | — | — |
| 2003-09-22 | $22.05 | $263.65 | 264,963 | — | — |
| 2003-09-19 | $22.05 | $263.65 | 286,556 | — | — |
| 2003-09-18 | $21.84 | $261.16 | 268,999 | — | — |
| 2003-09-17 | $21.75 | $260.09 | 193,022 | — | — |
| 2003-09-16 | $21.68 | $259.26 | 256,589 | — | — |
| 2003-09-15 | $21.73 | $259.86 | 184,142 | — | — |
| 2003-09-12 | $21.79 | $260.57 | 248,819 | — | — |
| 2003-09-11 | $21.67 | $259.15 | 232,171 | — | — |
| 2003-09-10 | $21.95 | $258.91 | 238,225 | — | — |
| 2003-09-09 | $21.87 | $257.97 | 164,366 | — | — |
| 2003-09-08 | $21.89 | $258.21 | 125,116 | — | — |
| 2003-09-05 | $21.95 | $258.91 | 191,407 | — | — |
| 2003-09-04 | $21.78 | $256.92 | 214,614 | — | — |
| 2003-09-03 | $21.76 | $256.69 | 474,734 | — | — |
| 2003-09-02 | $21.59 | $254.58 | 8,381,158 | — | — |
| 2003-08-29 | $21.51 | $253.65 | 181,519 | — | — |
| 2003-08-28 | $21.57 | $254.35 | 204,020 | — | — |
| 2003-08-27 | $21.51 | $253.65 | 150,543 | — | — |
| 2003-08-26 | $21.58 | $254.47 | 213,303 | — | — |
| 2003-08-25 | $21.38 | $252.13 | 128,748 | — | — |
| 2003-08-22 | $21.32 | $251.43 | 178,391 | — | — |
| 2003-08-21 | $21.41 | $252.48 | 352,746 | — | — |
| 2003-08-20 | $21.47 | $253.18 | 232,272 | — | — |
| 2003-08-19 | $21.79 | $257.04 | 232,474 | — | — |
| 2003-08-18 | $21.75 | $256.57 | 224,502 | — | — |
| 2003-08-15 | $21.91 | $258.44 | 93,232 | — | — |
| 2003-08-14 | $21.87 | $257.97 | 140,352 | — | — |
| 2003-08-13 | $22.04 | $259.96 | 202,809 | — | — |
| 2003-08-12 | $22.05 | $260.08 | 220,164 | — | — |
| 2003-08-11 | $21.91 | $258.44 | 282,520 | — | — |
| 2003-08-08 | $21.36 | $251.90 | 347,197 | — | — |
| 2003-08-07 | $21.40 | $252.36 | 341,849 | — | — |
| 2003-08-06 | $21.50 | $253.53 | 371,009 | — | — |
| 2003-08-05 | $21.67 | $255.64 | 422,468 | — | — |
| 2003-08-04 | $22.14 | $261.13 | 192,921 | — | — |
| 2003-08-01 | $21.91 | $258.44 | 209,872 | — | — |
| 2003-07-31 | $22.00 | $259.49 | 300,581 | — | — |
| 2003-07-30 | $22.40 | $264.17 | 224,301 | — | — |
| 2003-07-29 | $23.07 | $272.12 | 352,343 | — | — |
| 2003-07-28 | $22.51 | $265.45 | 185,151 | — | — |
| 2003-07-25 | $22.42 | $264.40 | 253,259 | — | — |
| 2003-07-24 | $21.82 | $257.39 | 203,112 | — | — |
| 2003-07-23 | $21.74 | $256.45 | 178,391 | — | — |
| 2003-07-22 | $21.76 | $256.69 | 307,341 | — | — |
| 2003-07-21 | $21.38 | $252.13 | 210,679 | — | — |
| 2003-07-18 | $21.57 | $254.35 | 166,384 | — | — |
| 2003-07-17 | $21.50 | $253.53 | 306,938 | — | — |
| 2003-07-16 | $21.98 | $259.26 | 499,354 | — | — |
| 2003-07-15 | $22.12 | $260.90 | 413,892 | — | — |
| 2003-07-14 | $22.50 | $265.34 | 222,484 | — | — |
| 2003-07-11 | $22.27 | $262.65 | 155,184 | — | — |
| 2003-07-10 | $22.24 | $262.30 | 196,654 | — | — |
| 2003-07-09 | $22.55 | $265.92 | 108,568 | — | — |
| 2003-07-08 | $22.75 | $268.26 | 170,824 | — | — |
| 2003-07-07 | $23.20 | $273.64 | 129,051 | — | — |
| 2003-07-03 | $23.06 | $272.00 | 132,583 | — | — |
| 2003-07-02 | $22.98 | $271.07 | 220,567 | — | — |
| 2003-07-01 | $22.81 | $269.08 | 119,970 | — | — |
| 2003-06-30 | $22.90 | $270.13 | 295,637 | — | — |
| 2003-06-27 | $22.65 | $267.09 | 443,052 | — | — |
| 2003-06-26 | $22.41 | $264.29 | 219,659 | — | — |
| 2003-06-25 | $22.37 | $263.82 | 268,192 | — | — |
| 2003-06-24 | $22.70 | $267.68 | 150,139 | — | — |
| 2003-06-23 | $22.67 | $267.33 | 391,088 | — | — |
| 2003-06-20 | $22.99 | $271.18 | 304,516 | — | — |
| 2003-06-19 | $23.34 | $275.27 | 365,460 | — | — |
| 2003-06-18 | $23.27 | $274.46 | 213,605 | — | — |
| 2003-06-17 | $22.93 | $270.48 | 229,245 | — | — |
| 2003-06-16 | $22.82 | $269.20 | 278,181 | — | — |
| 2003-06-13 | $22.53 | $265.69 | 432,457 | — | — |
| 2003-06-12 | $22.63 | $266.86 | 251,140 | — | — |
| 2003-06-11 | $22.78 | $265.10 | 363,139 | — | — |
| 2003-06-10 | $22.46 | $261.41 | 390,786 | — | — |
| 2003-06-09 | $22.14 | $257.72 | 194,031 | — | — |
| 2003-06-06 | $22.29 | $259.45 | 273,843 | — | — |
| 2003-06-05 | $22.32 | $259.80 | 318,138 | — | — |
| 2003-06-04 | $22.18 | $258.18 | 261,028 | — | — |
| 2003-06-03 | $22.10 | $257.26 | 343,665 | — | — |
| 2003-06-02 | $22.15 | $257.84 | 553,739 | — | — |
| 2003-05-30 | $21.82 | $254.03 | 294,023 | — | — |
| 2003-05-29 | $21.56 | $250.91 | 580,377 | — | — |
| 2003-05-28 | $21.31 | $248.03 | 252,654 | — | — |
| 2003-05-27 | $21.34 | $248.38 | 365,561 | — | — |
| 2003-05-23 | $21.01 | $244.57 | 225,209 | — | — |
| 2003-05-22 | $20.94 | $243.76 | 825,967 | — | — |
| 2003-05-21 | $20.66 | $240.53 | 135,711 | — | — |
| 2003-05-20 | $20.64 | $240.30 | 251,544 | — | — |
| 2003-05-19 | $20.30 | $236.26 | 130,363 | — | — |
| 2003-05-16 | $20.50 | $238.57 | 194,434 | — | — |
| 2003-05-15 | $20.26 | $235.80 | 382,512 | — | — |
| 2003-05-14 | $20.46 | $238.11 | 204,121 | — | — |
| 2003-05-13 | $20.25 | $235.69 | 165,577 | — | — |
| 2003-05-12 | $20.22 | $235.34 | 309,561 | — | — |
| 2003-05-09 | $19.93 | $232.00 | 156,899 | — | — |
| 2003-05-08 | $19.98 | $232.57 | 162,953 | — | — |
| 2003-05-07 | $20.09 | $233.84 | 624,672 | — | — |
| 2003-05-06 | $20.25 | $235.69 | 831,517 | — | — |
| 2003-05-05 | $19.88 | $231.42 | 399,160 | — | — |
| 2003-05-02 | $19.84 | $230.96 | 600,456 | — | — |
| 2003-05-01 | $19.61 | $228.30 | 318,642 | — | — |
| 2003-04-30 | $19.64 | $228.65 | 621,140 | — | — |
| 2003-04-29 | $19.68 | $229.11 | 649,291 | — | — |
| 2003-04-28 | $19.58 | $227.96 | 299,269 | — | — |
| 2003-04-25 | $19.44 | $226.34 | 358,195 | — | — |
| 2003-04-24 | $19.22 | $223.69 | 281,309 | — | — |
| 2003-04-23 | $19.44 | $226.23 | 323,990 | — | — |
| 2003-04-22 | $19.32 | $224.84 | 244,380 | — | — |
| 2003-04-21 | $19.22 | $223.69 | 180,409 | — | — |
| 2003-04-17 | $19.24 | $223.92 | 353,352 | — | — |
| 2003-04-16 | $19.22 | $223.69 | 439,419 | — | — |
| 2003-04-15 | $19.34 | $225.07 | 335,089 | — | — |
| 2003-04-14 | $19.17 | $223.11 | 264,963 | — | — |
| 2003-04-11 | $19.10 | $222.30 | 205,331 | — | — |
| 2003-04-10 | $18.96 | $220.69 | 261,835 | — | — |
| 2003-04-09 | $18.87 | $219.65 | 332,163 | — | — |
| 2003-04-08 | $19.30 | $224.61 | 423,074 | — | — |
| 2003-04-07 | $19.05 | $221.73 | 400,573 | — | — |
| 2003-04-04 | $19.11 | $222.42 | 306,736 | — | — |
| 2003-04-03 | $19.13 | $222.65 | 628,405 | — | — |
| 2003-04-02 | $18.88 | $219.77 | 470,698 | — | — |
| 2003-04-01 | $18.47 | $215.04 | 289,078 | — | — |
| 2003-03-31 | $18.16 | $211.35 | 264,762 | — | — |
| 2003-03-28 | $18.46 | $214.92 | 215,220 | — | — |
| 2003-03-27 | $18.44 | $214.69 | 198,067 | — | — |
| 2003-03-26 | $18.33 | $213.31 | 241,252 | — | — |
| 2003-03-25 | $18.33 | $213.31 | 494,006 | — | — |
| 2003-03-24 | $18.32 | $213.19 | 328,329 | — | — |
| 2003-03-21 | $18.67 | $217.34 | 464,342 | — | — |
| 2003-03-20 | $18.56 | $216.07 | 411,067 | — | — |
| 2003-03-19 | $18.70 | $217.69 | 274,448 | — | — |
| 2003-03-18 | $18.63 | $216.88 | 652,520 | — | — |
| 2003-03-17 | $18.22 | $212.04 | 729,810 | — | — |
| 2003-03-14 | $18.04 | $209.96 | 342,555 | — | — |
| 2003-03-13 | $18.01 | $209.61 | 373,532 | — | — |
| 2003-03-12 | $18.09 | $207.08 | 386,245 | — | — |
| 2003-03-11 | $18.12 | $207.42 | 310,873 | — | — |
| 2003-03-10 | $18.04 | $206.51 | 400,270 | — | — |
| 2003-03-07 | $18.17 | $207.98 | 304,718 | — | — |
| 2003-03-06 | $18.23 | $208.67 | 308,552 | — | — |
| 2003-03-05 | $18.42 | $210.93 | 158,009 | — | — |
| 2003-03-04 | $18.33 | $209.80 | 239,537 | — | — |
| 2003-03-03 | $18.48 | $211.62 | 238,225 | — | — |
| 2003-02-28 | $18.57 | $212.64 | 244,783 | — | — |
| 2003-02-27 | $18.51 | $211.96 | 129,757 | — | — |
| 2003-02-26 | $18.44 | $211.16 | 227,529 | — | — |
| 2003-02-25 | $18.58 | $212.75 | 213,605 | — | — |
| 2003-02-24 | $18.72 | $214.34 | 365,662 | — | — |
| 2003-02-21 | $18.54 | $212.30 | 377,063 | — | — |
| 2003-02-20 | $18.76 | $214.79 | 182,427 | — | — |
| 2003-02-19 | $18.87 | $216.04 | 168,200 | — | — |
| 2003-02-18 | $18.95 | $216.95 | 378,879 | — | — |
| 2003-02-14 | $18.64 | $213.43 | 165,274 | — | — |
| 2003-02-13 | $18.52 | $212.07 | 295,334 | — | — |
| 2003-02-12 | $18.30 | $209.46 | 186,261 | — | — |
| 2003-02-11 | $18.33 | $209.80 | 163,862 | — | — |
| 2003-02-10 | $18.25 | $208.89 | 351,334 | — | — |
| 2003-02-07 | $18.45 | $211.27 | 246,499 | — | — |
| 2003-02-06 | $18.62 | $213.20 | 288,170 | — | — |
| 2003-02-05 | $18.76 | $214.79 | 244,481 | — | — |
| 2003-02-04 | $18.86 | $215.93 | 314,808 | — | — |
| 2003-02-03 | $18.95 | $216.95 | 306,635 | — | — |
| 2003-01-31 | $18.77 | $214.91 | 557,069 | — | — |
| 2003-01-30 | $18.51 | $211.96 | 532,853 | — | — |
| 2003-01-29 | $18.81 | $215.36 | 444,868 | — | — |
| 2003-01-28 | $18.74 | $214.57 | 438,814 | — | — |
| 2003-01-27 | $18.85 | $215.81 | 373,431 | — | — |
| 2003-01-24 | $18.85 | $215.81 | 908,302 | — | — |
| 2003-01-23 | $19.12 | $218.88 | 540,320 | — | — |
| 2003-01-22 | $19.02 | $217.74 | 377,366 | — | — |
| 2003-01-21 | $19.08 | $218.42 | 314,203 | — | — |
| 2003-01-17 | $19.41 | $222.17 | 520,442 | — | — |
| 2003-01-16 | $19.59 | $224.32 | 1,407,151 | — | — |
| 2003-01-15 | $19.20 | $219.78 | 379,687 | — | — |
| 2003-01-14 | $19.19 | $219.67 | 232,272 | — | — |
| 2003-01-13 | $19.04 | $217.97 | 524,478 | — | — |
| 2003-01-10 | $18.99 | $217.40 | 509,040 | — | — |
| 2003-01-09 | $18.88 | $216.15 | 439,319 | — | — |
| 2003-01-08 | $18.78 | $215.02 | 363,845 | — | — |
| 2003-01-07 | $18.77 | $214.91 | 458,691 | — | — |
| 2003-01-06 | $18.81 | $215.36 | 1,139,161 | — | — |
| 2003-01-03 | $18.27 | $209.12 | 258,405 | — | — |
| 2003-01-02 | $18.33 | $209.80 | 450,317 | — | — |