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
- 1986-09-09 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 | $33.50 | $69.57 | 69,006 | — | — |
| 2003-12-30 | $33.33 | $69.21 | 82,677 | — | — |
| 2003-12-29 | $32.76 | $68.04 | 61,737 | — | — |
| 2003-12-26 | $32.84 | $68.20 | 32,984 | — | — |
| 2003-12-24 | $32.91 | $68.35 | 37,541 | — | — |
| 2003-12-23 | $32.35 | $67.18 | 114,359 | — | — |
| 2003-12-22 | $32.67 | $67.85 | 79,856 | — | — |
| 2003-12-19 | $32.54 | $67.58 | 120,218 | — | — |
| 2003-12-18 | $32.81 | $68.14 | 161,557 | — | — |
| 2003-12-17 | $32.21 | $66.89 | 116,855 | — | — |
| 2003-12-16 | $31.38 | $65.17 | 160,363 | — | — |
| 2003-12-15 | $31.28 | $64.96 | 102,316 | — | — |
| 2003-12-12 | $31.17 | $64.73 | 89,296 | — | — |
| 2003-12-11 | $31.35 | $65.10 | 134,432 | — | — |
| 2003-12-10 | $31.55 | $65.52 | 90,055 | — | — |
| 2003-12-09 | $32.30 | $67.09 | 126,728 | — | — |
| 2003-12-08 | $32.40 | $67.28 | 58,265 | — | — |
| 2003-12-05 | $32.07 | $66.61 | 82,677 | — | — |
| 2003-12-04 | $32.44 | $67.37 | 101,339 | — | — |
| 2003-12-03 | $32.56 | $67.62 | 168,718 | — | — |
| 2003-12-02 | $32.39 | $67.26 | 127,488 | — | — |
| 2003-12-01 | $32.98 | $68.48 | 64,341 | — | — |
| 2003-11-28 | $32.81 | $68.14 | 34,612 | — | — |
| 2003-11-26 | $32.79 | $68.10 | 102,967 | — | — |
| 2003-11-25 | $32.09 | $66.65 | 150,381 | — | — |
| 2003-11-24 | $31.61 | $65.65 | 161,557 | — | — |
| 2003-11-21 | $30.72 | $63.79 | 59,892 | — | — |
| 2003-11-20 | $30.72 | $63.79 | 70,959 | — | — |
| 2003-11-19 | $30.92 | $64.22 | 75,408 | — | — |
| 2003-11-18 | $30.74 | $63.83 | 55,444 | — | — |
| 2003-11-17 | $30.95 | $64.27 | 129,658 | — | — |
| 2003-11-14 | $30.45 | $63.24 | 164,161 | — | — |
| 2003-11-13 | $31.12 | $64.64 | 105,679 | — | — |
| 2003-11-12 | $31.38 | $65.17 | 75,082 | — | — |
| 2003-11-11 | $30.79 | $63.95 | 68,138 | — | — |
| 2003-11-10 | $31.05 | $64.48 | 147,994 | — | — |
| 2003-11-07 | $31.29 | $64.98 | 77,903 | — | — |
| 2003-11-06 | $31.14 | $64.67 | 131,828 | — | — |
| 2003-11-05 | $30.92 | $64.22 | 156,783 | — | — |
| 2003-11-04 | $31.24 | $64.89 | 144,739 | — | — |
| 2003-11-03 | $31.35 | $65.10 | 188,465 | — | — |
| 2003-10-31 | $31.80 | $66.03 | 85,281 | — | — |
| 2003-10-30 | $31.71 | $65.86 | 114,034 | — | — |
| 2003-10-29 | $31.40 | $65.21 | 94,829 | — | — |
| 2003-10-28 | $31.45 | $65.31 | 169,694 | — | — |
| 2003-10-27 | $31.41 | $65.23 | 259,858 | — | — |
| 2003-10-24 | $32.06 | $66.59 | 64,449 | — | — |
| 2003-10-23 | $32.06 | $66.59 | 76,167 | — | — |
| 2003-10-22 | $32.18 | $66.84 | 152,009 | — | — |
| 2003-10-21 | $33.02 | $68.58 | 121,846 | — | — |
| 2003-10-20 | $32.79 | $68.10 | 113,274 | — | — |
| 2003-10-17 | $32.13 | $66.72 | 101,773 | — | — |
| 2003-10-16 | $32.20 | $66.88 | 116,963 | — | — |
| 2003-10-15 | $32.24 | $66.95 | 85,607 | — | — |
| 2003-10-14 | $32.23 | $66.93 | 129,441 | — | — |
| 2003-10-13 | $32.31 | $67.11 | 241,955 | — | — |
| 2003-10-10 | $32.08 | $66.63 | 172,190 | — | — |
| 2003-10-09 | $31.43 | $65.27 | 92,551 | — | — |
| 2003-10-08 | $31.59 | $65.61 | 135,300 | — | — |
| 2003-10-07 | $31.14 | $64.67 | 128,464 | — | — |
| 2003-10-06 | $30.92 | $64.22 | 169,152 | — | — |
| 2003-10-03 | $31.47 | $65.36 | 133,347 | — | — |
| 2003-10-02 | $30.73 | $63.81 | 148,645 | — | — |
| 2003-10-01 | $30.36 | $63.05 | 105,354 | — | — |
| 2003-09-30 | $28.57 | $59.33 | 87,885 | — | — |
| 2003-09-29 | $29.07 | $60.37 | 126,837 | — | — |
| 2003-09-26 | $29.11 | $60.44 | 64,992 | — | — |
| 2003-09-25 | $29.48 | $61.23 | 184,125 | — | — |
| 2003-09-24 | $29.42 | $61.10 | 142,352 | — | — |
| 2003-09-23 | $30.31 | $62.95 | 84,413 | — | — |
| 2003-09-22 | $30.25 | $62.82 | 161,014 | — | — |
| 2003-09-19 | $30.27 | $62.86 | 130,417 | — | — |
| 2003-09-18 | $30.40 | $63.12 | 109,585 | — | — |
| 2003-09-17 | $29.60 | $61.48 | 58,699 | — | — |
| 2003-09-16 | $29.63 | $61.54 | 97,759 | — | — |
| 2003-09-15 | $28.99 | $60.20 | 92,225 | — | — |
| 2003-09-12 | $28.86 | $59.93 | 151,792 | — | — |
| 2003-09-11 | $27.79 | $57.71 | 53,057 | — | — |
| 2003-09-10 | $27.63 | $57.38 | 91,032 | — | — |
| 2003-09-09 | $28.10 | $58.36 | 115,987 | — | — |
| 2003-09-08 | $27.82 | $57.76 | 101,990 | — | — |
| 2003-09-05 | $27.61 | $57.34 | 139,748 | — | — |
| 2003-09-04 | $27.75 | $57.63 | 134,866 | — | — |
| 2003-09-03 | $27.66 | $57.44 | 69,115 | — | — |
| 2003-09-02 | $27.14 | $56.37 | 85,173 | — | — |
| 2003-08-29 | $27.26 | $56.62 | 84,847 | — | — |
| 2003-08-28 | $27.65 | $57.42 | 74,540 | — | — |
| 2003-08-27 | $27.71 | $57.55 | 55,878 | — | — |
| 2003-08-26 | $27.56 | $57.23 | 183,040 | — | — |
| 2003-08-25 | $27.42 | $56.94 | 52,731 | — | — |
| 2003-08-22 | $27.70 | $57.52 | 116,855 | — | — |
| 2003-08-21 | $28.20 | $58.57 | 71,610 | — | — |
| 2003-08-20 | $28.54 | $59.28 | 51,429 | — | — |
| 2003-08-19 | $28.69 | $59.58 | 67,813 | — | — |
| 2003-08-18 | $29.31 | $60.87 | 60,869 | — | — |
| 2003-08-15 | $29.03 | $60.29 | 60,652 | — | — |
| 2003-08-14 | $28.78 | $59.77 | 87,017 | — | — |
| 2003-08-13 | $28.98 | $59.31 | 181,738 | — | — |
| 2003-08-12 | $29.31 | $59.99 | 109,694 | — | — |
| 2003-08-11 | $29.12 | $59.61 | 118,374 | — | — |
| 2003-08-08 | $28.71 | $58.76 | 184,125 | — | — |
| 2003-08-07 | $28.82 | $58.99 | 203,004 | — | — |
| 2003-08-06 | $26.64 | $54.52 | 151,249 | — | — |
| 2003-08-05 | $26.85 | $54.95 | 64,124 | — | — |
| 2003-08-04 | $27.51 | $56.31 | 77,686 | — | — |
| 2003-08-01 | $27.38 | $56.04 | 86,909 | — | — |
| 2003-07-31 | $27.88 | $57.06 | 101,665 | — | — |
| 2003-07-30 | $28.32 | $57.97 | 41,339 | — | — |
| 2003-07-29 | $28.41 | $58.16 | 44,485 | — | — |
| 2003-07-28 | $28.16 | $57.63 | 120,327 | — | — |
| 2003-07-25 | $28.48 | $58.29 | 132,370 | — | — |
| 2003-07-24 | $27.65 | $56.59 | 133,889 | — | — |
| 2003-07-23 | $27.79 | $56.87 | 105,788 | — | — |
| 2003-07-22 | $27.42 | $56.12 | 92,334 | — | — |
| 2003-07-21 | $26.94 | $55.14 | 102,424 | — | — |
| 2003-07-18 | $27.13 | $55.53 | 115,119 | — | — |
| 2003-07-17 | $26.81 | $54.87 | 142,244 | — | — |
| 2003-07-16 | $27.41 | $56.10 | 50,019 | — | — |
| 2003-07-15 | $27.44 | $56.16 | 71,068 | — | — |
| 2003-07-14 | $27.70 | $56.69 | 91,357 | — | — |
| 2003-07-11 | $27.50 | $56.29 | 90,923 | — | — |
| 2003-07-10 | $27.20 | $55.67 | 86,366 | — | — |
| 2003-07-09 | $27.65 | $56.59 | 67,813 | — | — |
| 2003-07-08 | $27.99 | $57.29 | 67,487 | — | — |
| 2003-07-07 | $28.21 | $57.74 | 70,959 | — | — |
| 2003-07-03 | $27.70 | $56.69 | 87,885 | — | — |
| 2003-07-02 | $27.72 | $56.74 | 132,804 | — | — |
| 2003-07-01 | $27.39 | $56.06 | 106,981 | — | — |
| 2003-06-30 | $27.58 | $56.44 | 158,085 | — | — |
| 2003-06-27 | $27.63 | $56.55 | 78,012 | — | — |
| 2003-06-26 | $28.26 | $57.84 | 84,956 | — | — |
| 2003-06-25 | $27.86 | $57.03 | 63,907 | — | — |
| 2003-06-24 | $28.07 | $57.46 | 54,684 | — | — |
| 2003-06-23 | $28.27 | $57.86 | 100,471 | — | — |
| 2003-06-20 | $28.71 | $58.76 | 56,637 | — | — |
| 2003-06-19 | $28.45 | $58.23 | 160,906 | — | — |
| 2003-06-18 | $29.53 | $60.44 | 110,779 | — | — |
| 2003-06-17 | $29.22 | $59.80 | 66,619 | — | — |
| 2003-06-16 | $29.16 | $59.68 | 67,162 | — | — |
| 2003-06-13 | $28.44 | $58.21 | 124,233 | — | — |
| 2003-06-12 | $28.48 | $58.29 | 127,813 | — | — |
| 2003-06-11 | $28.31 | $57.95 | 129,658 | — | — |
| 2003-06-10 | $27.12 | $55.52 | 79,965 | — | — |
| 2003-06-09 | $26.88 | $55.03 | 116,855 | — | — |
| 2003-06-06 | $27.06 | $55.38 | 64,558 | — | — |
| 2003-06-05 | $26.84 | $54.93 | 84,847 | — | — |
| 2003-06-04 | $26.59 | $54.42 | 120,652 | — | — |
| 2003-06-03 | $26.31 | $53.86 | 109,585 | — | — |
| 2003-06-02 | $26.62 | $54.48 | 60,218 | — | — |
| 2003-05-30 | $26.59 | $54.42 | 150,924 | — | — |
| 2003-05-29 | $26.81 | $54.87 | 105,679 | — | — |
| 2003-05-28 | $26.22 | $53.67 | 99,929 | — | — |
| 2003-05-27 | $25.62 | $52.44 | 238,266 | — | — |
| 2003-05-23 | $24.88 | $50.93 | 132,587 | — | — |
| 2003-05-22 | $25.50 | $52.20 | 95,372 | — | — |
| 2003-05-21 | $25.46 | $52.10 | 115,878 | — | — |
| 2003-05-20 | $25.78 | $52.76 | 116,421 | — | — |
| 2003-05-19 | $25.40 | $51.99 | 135,083 | — | — |
| 2003-05-16 | $25.82 | $52.84 | 96,131 | — | — |
| 2003-05-15 | $25.16 | $51.50 | 126,728 | — | — |
| 2003-05-14 | $24.74 | $50.63 | 89,079 | — | — |
| 2003-05-13 | $24.42 | $49.99 | 78,771 | — | — |
| 2003-05-12 | $24.80 | $50.76 | 92,551 | — | — |
| 2003-05-09 | $24.70 | $50.55 | 179,568 | — | — |
| 2003-05-08 | $24.23 | $49.59 | 284,704 | — | — |
| 2003-05-07 | $25.43 | $52.05 | 108,175 | — | — |
| 2003-05-06 | $25.85 | $52.91 | 307,055 | — | — |
| 2003-05-05 | $25.90 | $53.01 | 93,419 | — | — |
| 2003-05-02 | $25.87 | $52.95 | 160,689 | — | — |
| 2003-05-01 | $25.01 | $51.20 | 181,629 | — | — |
| 2003-04-30 | $25.82 | $52.86 | 169,586 | — | — |
| 2003-04-29 | $26.22 | $53.67 | 115,987 | — | — |
| 2003-04-28 | $26.29 | $53.82 | 160,038 | — | — |
| 2003-04-25 | $24.89 | $50.95 | 64,558 | — | — |
| 2003-04-24 | $25.36 | $51.91 | 108,283 | — | — |
| 2003-04-23 | $25.85 | $52.91 | 119,784 | — | — |
| 2003-04-22 | $25.30 | $51.78 | 112,949 | — | — |
| 2003-04-21 | $24.37 | $49.88 | 28,536 | — | — |
| 2003-04-17 | $24.44 | $50.03 | 86,800 | — | — |
| 2003-04-16 | $23.71 | $48.54 | 101,773 | — | — |
| 2003-04-15 | $24.87 | $50.89 | 91,032 | — | — |
| 2003-04-14 | $24.21 | $49.56 | 84,847 | — | — |
| 2003-04-11 | $23.87 | $48.86 | 118,265 | — | — |
| 2003-04-10 | $23.40 | $47.90 | 172,081 | — | — |
| 2003-04-09 | $22.88 | $46.84 | 153,311 | — | — |
| 2003-04-08 | $23.48 | $48.06 | 214,288 | — | — |
| 2003-04-07 | $23.76 | $48.63 | 225,138 | — | — |
| 2003-04-04 | $23.09 | $47.25 | 108,826 | — | — |
| 2003-04-03 | $23.32 | $47.73 | 144,305 | — | — |
| 2003-04-02 | $22.90 | $46.88 | 141,701 | — | — |
| 2003-04-01 | $22.06 | $45.14 | 83,003 | — | — |
| 2003-03-31 | $21.51 | $44.03 | 119,893 | — | — |
| 2003-03-28 | $21.66 | $44.33 | 83,979 | — | — |
| 2003-03-27 | $22.26 | $45.56 | 99,712 | — | — |
| 2003-03-26 | $22.53 | $46.12 | 149,296 | — | — |
| 2003-03-25 | $22.11 | $45.25 | 109,911 | — | — |
| 2003-03-24 | $21.86 | $44.74 | 90,923 | — | — |
| 2003-03-21 | $23.18 | $47.44 | 230,237 | — | — |
| 2003-03-20 | $22.29 | $45.63 | 143,980 | — | — |
| 2003-03-19 | $22.18 | $45.41 | 289,044 | — | — |
| 2003-03-18 | $21.94 | $44.90 | 197,904 | — | — |
| 2003-03-17 | $21.98 | $44.99 | 317,797 | — | — |
| 2003-03-14 | $20.57 | $42.10 | 201,702 | — | — |
| 2003-03-13 | $20.18 | $41.31 | 163,727 | — | — |
| 2003-03-12 | $18.99 | $38.86 | 200,074 | — | — |
| 2003-03-11 | $19.65 | $40.22 | 136,276 | — | — |
| 2003-03-10 | $19.55 | $40.01 | 155,155 | — | — |
| 2003-03-07 | $20.27 | $41.48 | 129,875 | — | — |
| 2003-03-06 | $20.41 | $41.78 | 163,944 | — | — |
| 2003-03-05 | $20.89 | $42.76 | 132,153 | — | — |
| 2003-03-04 | $20.60 | $42.16 | 103,509 | — | — |
| 2003-03-03 | $21.24 | $43.48 | 118,591 | — | — |
| 2003-02-28 | $21.21 | $43.41 | 133,564 | — | — |
| 2003-02-27 | $20.56 | $42.09 | 228,284 | — | — |
| 2003-02-26 | $20.69 | $42.35 | 175,662 | — | — |
| 2003-02-25 | $21.94 | $43.28 | 225,572 | — | — |
| 2003-02-24 | $21.84 | $43.08 | 94,504 | — | — |
| 2003-02-21 | $22.34 | $44.06 | 159,170 | — | — |
| 2003-02-20 | $22.49 | $44.36 | 109,477 | — | — |
| 2003-02-19 | $22.64 | $44.65 | 116,204 | — | — |
| 2003-02-18 | $22.81 | $44.99 | 142,135 | — | — |
| 2003-02-14 | $22.32 | $44.03 | 157,108 | — | — |
| 2003-02-13 | $22.21 | $43.81 | 341,016 | — | — |
| 2003-02-12 | $20.55 | $40.54 | 136,927 | — | — |
| 2003-02-11 | $21.19 | $41.79 | 110,345 | — | — |
| 2003-02-10 | $20.97 | $41.36 | 79,965 | — | — |
| 2003-02-07 | $21.40 | $42.21 | 115,119 | — | — |
| 2003-02-06 | $21.52 | $42.45 | 231,865 | — | — |
| 2003-02-05 | $22.26 | $43.90 | 173,275 | — | — |
| 2003-02-04 | $22.12 | $43.63 | 300,220 | — | — |
| 2003-02-03 | $22.21 | $43.81 | 238,700 | — | — |
| 2003-01-31 | $22.13 | $43.65 | 377,255 | — | — |
| 2003-01-30 | $21.29 | $41.99 | 218,411 | — | — |
| 2003-01-29 | $20.44 | $40.32 | 268,972 | — | — |
| 2003-01-28 | $20.71 | $40.85 | 282,534 | — | — |
| 2003-01-27 | $20.92 | $41.27 | 251,503 | — | — |
| 2003-01-24 | $21.27 | $41.96 | 158,519 | — | — |
| 2003-01-23 | $20.74 | $40.90 | 148,537 | — | — |
| 2003-01-22 | $21.02 | $41.47 | 108,175 | — | — |
| 2003-01-21 | $20.78 | $40.99 | 316,603 | — | — |
| 2003-01-17 | $21.80 | $42.99 | 124,775 | — | — |
| 2003-01-16 | $22.07 | $43.54 | 183,365 | — | — |
| 2003-01-15 | $22.42 | $44.23 | 197,253 | — | — |
| 2003-01-14 | $23.32 | $45.99 | 127,054 | — | — |
| 2003-01-13 | $23.58 | $46.50 | 420,872 | — | — |
| 2003-01-10 | $23.50 | $46.35 | 117,614 | — | — |
| 2003-01-09 | $23.15 | $45.66 | 112,189 | — | — |
| 2003-01-08 | $22.66 | $44.70 | 134,323 | — | — |
| 2003-01-07 | $22.58 | $44.54 | 214,179 | — | — |
| 2003-01-06 | $23.64 | $46.63 | 202,136 | — | — |
| 2003-01-03 | $23.69 | $46.72 | 121,737 | — | — |
| 2003-01-02 | $23.41 | $46.17 | 104,377 | — | — |