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
- 1998-07-10 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 | $32.63 | $34.10 | 32,400 | — | — |
| 2003-12-30 | $33.49 | $35.00 | 24,800 | — | — |
| 2003-12-29 | $33.28 | $34.78 | 32,900 | — | — |
| 2003-12-26 | $31.58 | $33.00 | 3,500 | — | — |
| 2003-12-24 | $31.59 | $33.01 | 7,400 | — | — |
| 2003-12-23 | $32.19 | $33.64 | 36,400 | — | — |
| 2003-12-22 | $31.48 | $32.90 | 21,100 | — | — |
| 2003-12-19 | $31.50 | $32.92 | 26,200 | — | — |
| 2003-12-18 | $31.24 | $32.65 | 18,800 | — | — |
| 2003-12-17 | $30.88 | $32.27 | 23,000 | — | — |
| 2003-12-16 | $31.30 | $32.71 | 40,000 | — | — |
| 2003-12-15 | $31.61 | $33.03 | 57,700 | — | — |
| 2003-12-12 | $32.12 | $33.57 | 45,000 | — | — |
| 2003-12-11 | $31.34 | $32.75 | 17,700 | — | — |
| 2003-12-10 | $30.34 | $31.71 | 27,000 | — | — |
| 2003-12-09 | $31.07 | $32.47 | 14,200 | — | — |
| 2003-12-08 | $32.40 | $33.86 | 21,100 | — | — |
| 2003-12-05 | $31.39 | $32.80 | 14,500 | — | — |
| 2003-12-04 | $31.10 | $32.50 | 29,900 | — | — |
| 2003-12-03 | $29.73 | $31.07 | 36,400 | — | — |
| 2003-12-02 | $29.40 | $30.72 | 12,200 | — | — |
| 2003-12-01 | $29.72 | $31.06 | 17,100 | — | — |
| 2003-11-28 | $29.00 | $30.31 | 2,000 | — | — |
| 2003-11-26 | $29.16 | $30.47 | 25,200 | — | — |
| 2003-11-25 | $29.51 | $30.84 | 21,700 | — | — |
| 2003-11-24 | $29.45 | $30.78 | 19,200 | — | — |
| 2003-11-21 | $29.45 | $30.78 | 10,100 | — | — |
| 2003-11-20 | $29.00 | $30.31 | 13,700 | — | — |
| 2003-11-19 | $29.22 | $30.54 | 17,300 | — | — |
| 2003-11-18 | $27.65 | $28.89 | 6,600 | — | — |
| 2003-11-17 | $27.70 | $28.95 | 22,100 | — | — |
| 2003-11-14 | $28.53 | $29.81 | 13,400 | — | — |
| 2003-11-13 | $29.07 | $30.38 | 102,300 | — | — |
| 2003-11-12 | $27.95 | $29.21 | 24,600 | — | — |
| 2003-11-11 | $28.02 | $29.28 | 31,500 | — | — |
| 2003-11-10 | $28.54 | $29.82 | 23,000 | — | — |
| 2003-11-07 | $29.50 | $30.83 | 11,700 | — | — |
| 2003-11-06 | $29.45 | $30.78 | 12,300 | — | — |
| 2003-11-05 | $29.61 | $30.94 | 9,300 | — | — |
| 2003-11-04 | $29.00 | $30.31 | 18,900 | — | — |
| 2003-11-03 | $28.89 | $30.19 | 41,400 | — | — |
| 2003-10-31 | $27.52 | $28.76 | 35,000 | — | — |
| 2003-10-30 | $28.50 | $29.78 | 12,200 | — | — |
| 2003-10-29 | $28.50 | $29.78 | 30,700 | — | — |
| 2003-10-28 | $28.00 | $29.26 | 20,500 | — | — |
| 2003-10-27 | $26.96 | $28.17 | 5,600 | — | — |
| 2003-10-24 | $26.08 | $27.25 | 10,300 | — | — |
| 2003-10-23 | $26.50 | $27.69 | 3,600 | — | — |
| 2003-10-22 | $26.82 | $28.03 | 8,100 | — | — |
| 2003-10-21 | $28.05 | $29.31 | 26,000 | — | — |
| 2003-10-20 | $26.45 | $27.64 | 12,600 | — | — |
| 2003-10-17 | $25.94 | $27.11 | 29,100 | — | — |
| 2003-10-16 | $27.86 | $29.11 | 17,300 | — | — |
| 2003-10-15 | $27.45 | $28.69 | 18,000 | — | — |
| 2003-10-14 | $28.20 | $29.47 | 19,800 | — | — |
| 2003-10-13 | $28.28 | $29.55 | 20,000 | — | — |
| 2003-10-10 | $27.49 | $28.73 | 9,900 | — | — |
| 2003-10-09 | $27.74 | $28.94 | 9,100 | — | — |
| 2003-10-08 | $27.21 | $28.38 | 17,100 | — | — |
| 2003-10-07 | $27.55 | $28.74 | 13,800 | — | — |
| 2003-10-06 | $27.64 | $28.83 | 16,300 | — | — |
| 2003-10-03 | $27.30 | $28.48 | 10,500 | — | — |
| 2003-10-02 | $27.18 | $28.35 | 17,500 | — | — |
| 2003-10-01 | $27.10 | $28.27 | 26,000 | — | — |
| 2003-09-30 | $25.51 | $26.61 | 25,200 | — | — |
| 2003-09-29 | $25.19 | $26.28 | 41,100 | — | — |
| 2003-09-26 | $23.65 | $24.67 | 20,400 | — | — |
| 2003-09-25 | $24.51 | $25.57 | 15,500 | — | — |
| 2003-09-24 | $25.25 | $26.34 | 15,800 | — | — |
| 2003-09-23 | $26.49 | $27.63 | 7,900 | — | — |
| 2003-09-22 | $26.25 | $27.38 | 14,300 | — | — |
| 2003-09-19 | $26.48 | $27.62 | 21,400 | — | — |
| 2003-09-18 | $26.25 | $27.38 | 18,000 | — | — |
| 2003-09-17 | $27.20 | $28.37 | 7,400 | — | — |
| 2003-09-16 | $27.27 | $28.45 | 18,700 | — | — |
| 2003-09-15 | $27.47 | $28.65 | 11,600 | — | — |
| 2003-09-12 | $26.50 | $27.64 | 5,600 | — | — |
| 2003-09-11 | $25.44 | $26.54 | 18,100 | — | — |
| 2003-09-10 | $25.00 | $26.08 | 18,100 | — | — |
| 2003-09-09 | $26.71 | $27.86 | 19,000 | — | — |
| 2003-09-08 | $26.99 | $28.15 | 23,600 | — | — |
| 2003-09-05 | $27.14 | $28.31 | 19,600 | — | — |
| 2003-09-04 | $27.03 | $28.20 | 32,200 | — | — |
| 2003-09-03 | $27.35 | $28.53 | 22,000 | — | — |
| 2003-09-02 | $26.96 | $28.12 | 16,000 | — | — |
| 2003-08-29 | $26.71 | $27.86 | 21,900 | — | — |
| 2003-08-28 | $25.98 | $27.10 | 11,000 | — | — |
| 2003-08-27 | $25.05 | $26.13 | 7,500 | — | — |
| 2003-08-26 | $24.74 | $25.81 | 16,200 | — | — |
| 2003-08-25 | $24.56 | $25.62 | 18,600 | — | — |
| 2003-08-22 | $25.38 | $26.47 | 31,000 | — | — |
| 2003-08-21 | $26.79 | $27.95 | 19,000 | — | — |
| 2003-08-20 | $26.40 | $27.54 | 32,100 | — | — |
| 2003-08-19 | $26.30 | $27.43 | 24,100 | — | — |
| 2003-08-18 | $26.31 | $27.44 | 24,700 | — | — |
| 2003-08-15 | $25.60 | $26.70 | 5,300 | — | — |
| 2003-08-14 | $25.65 | $26.76 | 9,800 | — | — |
| 2003-08-13 | $25.65 | $26.76 | 15,100 | — | — |
| 2003-08-12 | $25.00 | $26.08 | 11,000 | — | — |
| 2003-08-11 | $24.09 | $25.13 | 7,300 | — | — |
| 2003-08-08 | $23.36 | $24.37 | 5,400 | — | — |
| 2003-08-07 | $23.52 | $24.53 | 14,100 | — | — |
| 2003-08-06 | $24.11 | $25.15 | 15,000 | — | — |
| 2003-08-05 | $24.42 | $25.47 | 10,400 | — | — |
| 2003-08-04 | $24.60 | $25.66 | 20,200 | — | — |
| 2003-08-01 | $24.94 | $26.02 | 15,500 | — | — |
| 2003-07-31 | $25.23 | $26.32 | 14,700 | — | — |
| 2003-07-30 | $24.95 | $26.03 | 25,000 | — | — |
| 2003-07-29 | $25.39 | $26.48 | 45,600 | — | — |
| 2003-07-28 | $23.85 | $24.88 | 31,000 | — | — |
| 2003-07-25 | $22.40 | $23.37 | 14,000 | — | — |
| 2003-07-24 | $22.48 | $23.45 | 12,400 | — | — |
| 2003-07-23 | $21.30 | $22.22 | 7,400 | — | — |
| 2003-07-22 | $21.64 | $22.57 | 8,800 | — | — |
| 2003-07-21 | $21.86 | $22.80 | 9,200 | — | — |
| 2003-07-18 | $22.59 | $23.56 | 12,000 | — | — |
| 2003-07-17 | $23.05 | $24.04 | 9,900 | — | — |
| 2003-07-16 | $24.00 | $25.03 | 5,500 | — | — |
| 2003-07-15 | $24.10 | $25.14 | 6,400 | — | — |
| 2003-07-14 | $24.29 | $25.34 | 15,300 | — | — |
| 2003-07-11 | $24.41 | $25.46 | 8,700 | — | — |
| 2003-07-10 | $24.58 | $25.59 | 9,800 | — | — |
| 2003-07-09 | $24.74 | $25.75 | 29,300 | — | — |
| 2003-07-08 | $24.75 | $25.76 | 15,900 | — | — |
| 2003-07-07 | $23.86 | $24.84 | 16,700 | — | — |
| 2003-07-03 | $23.97 | $24.95 | 11,000 | — | — |
| 2003-07-02 | $24.92 | $25.94 | 20,300 | — | — |
| 2003-07-01 | $23.88 | $24.86 | 16,200 | — | — |
| 2003-06-30 | $22.66 | $23.59 | 22,400 | — | — |
| 2003-06-27 | $22.60 | $23.53 | 11,300 | — | — |
| 2003-06-26 | $23.57 | $24.54 | 13,300 | — | — |
| 2003-06-25 | $22.39 | $23.31 | 16,700 | — | — |
| 2003-06-24 | $22.62 | $23.55 | 11,100 | — | — |
| 2003-06-23 | $22.05 | $22.95 | 42,300 | — | — |
| 2003-06-20 | $22.75 | $23.68 | 22,100 | — | — |
| 2003-06-19 | $21.60 | $22.49 | 9,100 | — | — |
| 2003-06-18 | $21.73 | $22.62 | 13,000 | — | — |
| 2003-06-17 | $22.49 | $23.41 | 14,900 | — | — |
| 2003-06-16 | $21.49 | $22.37 | 19,200 | — | — |
| 2003-06-13 | $20.59 | $21.43 | 17,500 | — | — |
| 2003-06-12 | $21.00 | $21.86 | 8,500 | — | — |
| 2003-06-11 | $21.01 | $21.87 | 21,500 | — | — |
| 2003-06-10 | $20.98 | $21.84 | 11,400 | — | — |
| 2003-06-09 | $20.00 | $20.82 | 10,400 | — | — |
| 2003-06-06 | $20.70 | $21.55 | 31,100 | — | — |
| 2003-06-05 | $20.34 | $21.17 | 4,100 | — | — |
| 2003-06-04 | $20.32 | $21.15 | 23,700 | — | — |
| 2003-06-03 | $20.40 | $21.24 | 9,000 | — | — |
| 2003-06-02 | $20.35 | $21.18 | 8,500 | — | — |
| 2003-05-30 | $20.30 | $21.13 | 18,800 | — | — |
| 2003-05-29 | $19.90 | $20.72 | 6,000 | — | — |
| 2003-05-28 | $19.35 | $20.14 | 14,300 | — | — |
| 2003-05-27 | $19.08 | $19.86 | 4,800 | — | — |
| 2003-05-23 | $18.63 | $19.39 | 5,600 | — | — |
| 2003-05-22 | $18.96 | $19.74 | 7,200 | — | — |
| 2003-05-21 | $18.74 | $19.51 | 6,500 | — | — |
| 2003-05-20 | $18.70 | $19.47 | 14,900 | — | — |
| 2003-05-19 | $18.50 | $19.26 | 19,700 | — | — |
| 2003-05-16 | $18.18 | $18.93 | 32,700 | — | — |
| 2003-05-15 | $18.92 | $19.70 | 62,200 | — | — |
| 2003-05-14 | $19.10 | $19.88 | 12,400 | — | — |
| 2003-05-13 | $19.99 | $20.81 | 5,300 | — | — |
| 2003-05-12 | $19.95 | $20.77 | 32,300 | — | — |
| 2003-05-09 | $20.02 | $20.84 | 10,200 | — | — |
| 2003-05-08 | $19.55 | $20.35 | 8,500 | — | — |
| 2003-05-07 | $20.09 | $20.91 | 18,100 | — | — |
| 2003-05-06 | $19.90 | $20.72 | 66,200 | — | — |
| 2003-05-05 | $19.73 | $20.54 | 15,000 | — | — |
| 2003-05-02 | $19.74 | $20.55 | 14,700 | — | — |
| 2003-05-01 | $19.47 | $20.27 | 8,800 | — | — |
| 2003-04-30 | $19.70 | $20.51 | 10,500 | — | — |
| 2003-04-29 | $19.65 | $20.46 | 13,300 | — | — |
| 2003-04-28 | $18.89 | $19.66 | 25,600 | — | — |
| 2003-04-25 | $18.29 | $19.04 | 18,100 | — | — |
| 2003-04-24 | $18.38 | $19.13 | 7,400 | — | — |
| 2003-04-23 | $18.44 | $19.20 | 9,200 | — | — |
| 2003-04-22 | $18.50 | $19.26 | 34,100 | — | — |
| 2003-04-21 | $19.09 | $19.87 | 7,300 | — | — |
| 2003-04-17 | $19.11 | $19.89 | 45,400 | — | — |
| 2003-04-16 | $18.95 | $19.73 | 50,200 | — | — |
| 2003-04-15 | $19.74 | $20.55 | 9,100 | — | — |
| 2003-04-14 | $19.99 | $20.81 | 44,100 | — | — |
| 2003-04-11 | $19.85 | $20.66 | 4,900 | — | — |
| 2003-04-10 | $20.51 | $21.30 | 13,000 | — | — |
| 2003-04-09 | $20.60 | $21.39 | 10,900 | — | — |
| 2003-04-08 | $20.36 | $21.14 | 9,300 | — | — |
| 2003-04-07 | $20.32 | $21.10 | 15,600 | — | — |
| 2003-04-04 | $20.01 | $20.78 | 35,400 | — | — |
| 2003-04-03 | $20.05 | $20.82 | 7,900 | — | — |
| 2003-04-02 | $20.15 | $20.93 | 4,300 | — | — |
| 2003-04-01 | $20.10 | $20.87 | 7,200 | — | — |
| 2003-03-31 | $20.10 | $20.87 | 22,200 | — | — |
| 2003-03-28 | $20.44 | $21.23 | 4,500 | — | — |
| 2003-03-27 | $20.73 | $21.53 | 4,200 | — | — |
| 2003-03-26 | $20.83 | $21.63 | 7,700 | — | — |
| 2003-03-25 | $20.97 | $21.78 | 5,900 | — | — |
| 2003-03-24 | $20.55 | $21.34 | 8,400 | — | — |
| 2003-03-21 | $21.58 | $22.41 | 15,700 | — | — |
| 2003-03-20 | $21.21 | $22.03 | 6,100 | — | — |
| 2003-03-19 | $21.26 | $22.08 | 7,100 | — | — |
| 2003-03-18 | $21.67 | $22.50 | 11,800 | — | — |
| 2003-03-17 | $21.45 | $22.28 | 16,200 | — | — |
| 2003-03-14 | $19.80 | $20.56 | 8,100 | — | — |
| 2003-03-13 | $19.80 | $20.56 | 9,100 | — | — |
| 2003-03-12 | $19.70 | $20.46 | 13,000 | — | — |
| 2003-03-11 | $19.89 | $20.66 | 21,300 | — | — |
| 2003-03-10 | $19.66 | $20.42 | 9,700 | — | — |
| 2003-03-07 | $19.60 | $20.35 | 5,600 | — | — |
| 2003-03-06 | $19.60 | $20.35 | 10,400 | — | — |
| 2003-03-05 | $19.35 | $20.09 | 12,600 | — | — |
| 2003-03-04 | $19.60 | $20.35 | 17,800 | — | — |
| 2003-03-03 | $19.51 | $20.26 | 7,200 | — | — |
| 2003-02-28 | $19.23 | $19.97 | 15,200 | — | — |
| 2003-02-27 | $19.31 | $20.05 | 8,000 | — | — |
| 2003-02-26 | $19.08 | $19.81 | 6,000 | — | — |
| 2003-02-25 | $19.26 | $20.00 | 3,400 | — | — |
| 2003-02-24 | $19.27 | $20.01 | 9,300 | — | — |
| 2003-02-21 | $19.39 | $20.14 | 8,000 | — | — |
| 2003-02-20 | $19.14 | $19.88 | 11,200 | — | — |
| 2003-02-19 | $19.20 | $19.94 | 3,100 | — | — |
| 2003-02-18 | $19.20 | $19.94 | 7,700 | — | — |
| 2003-02-14 | $19.04 | $19.77 | 10,100 | — | — |
| 2003-02-13 | $19.01 | $19.74 | 20,100 | — | — |
| 2003-02-12 | $19.00 | $19.73 | 18,700 | — | — |
| 2003-02-11 | $19.17 | $19.91 | 59,200 | — | — |
| 2003-02-10 | $19.08 | $19.81 | 26,900 | — | — |
| 2003-02-07 | $19.07 | $19.80 | 9,100 | — | — |
| 2003-02-06 | $19.55 | $20.30 | 4,000 | — | — |
| 2003-02-05 | $19.88 | $20.64 | 15,500 | — | — |
| 2003-02-04 | $20.11 | $20.88 | 9,000 | — | — |
| 2003-02-03 | $20.00 | $20.77 | 4,800 | — | — |
| 2003-01-31 | $19.82 | $20.58 | 6,900 | — | — |
| 2003-01-30 | $19.62 | $20.37 | 19,000 | — | — |
| 2003-01-29 | $19.94 | $20.71 | 14,400 | — | — |
| 2003-01-28 | $20.05 | $20.82 | 7,900 | — | — |
| 2003-01-27 | $19.91 | $20.68 | 8,300 | — | — |
| 2003-01-24 | $20.01 | $20.78 | 17,700 | — | — |
| 2003-01-23 | $20.62 | $21.41 | 19,800 | — | — |
| 2003-01-22 | $21.00 | $21.81 | 5,100 | — | — |
| 2003-01-21 | $21.00 | $21.81 | 13,600 | — | — |
| 2003-01-17 | $21.00 | $21.81 | 9,600 | — | — |
| 2003-01-16 | $21.00 | $21.81 | 4,300 | — | — |
| 2003-01-15 | $21.21 | $22.03 | 7,000 | — | — |
| 2003-01-14 | $21.40 | $22.22 | 8,600 | — | — |
| 2003-01-13 | $21.22 | $22.04 | 11,700 | — | — |
| 2003-01-10 | $19.91 | $20.68 | 4,300 | — | — |
| 2003-01-09 | $19.91 | $20.68 | 14,400 | — | — |
| 2003-01-08 | $20.03 | $20.75 | 7,900 | — | — |
| 2003-01-07 | $20.09 | $20.81 | 11,300 | — | — |
| 2003-01-06 | $20.51 | $21.25 | 33,700 | — | — |
| 2003-01-03 | $20.00 | $20.72 | 36,300 | — | — |
| 2003-01-02 | $20.44 | $21.17 | 21,000 | — | — |