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
- 2001-08-02 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 | $32.92 | $34.04 | 165,600 | — | — |
| 2003-12-30 | $32.92 | $34.04 | 208,000 | — | — |
| 2003-12-29 | $32.84 | $33.96 | 345,000 | — | — |
| 2003-12-26 | $32.89 | $34.01 | 239,100 | — | — |
| 2003-12-24 | $33.00 | $34.12 | 722,100 | — | — |
| 2003-12-23 | $32.10 | $33.19 | 566,900 | — | — |
| 2003-12-22 | $31.62 | $32.70 | 556,800 | — | — |
| 2003-12-19 | $31.53 | $32.60 | 317,400 | — | — |
| 2003-12-18 | $31.50 | $32.57 | 568,900 | — | — |
| 2003-12-17 | $31.23 | $32.29 | 345,300 | — | — |
| 2003-12-16 | $31.15 | $32.21 | 361,800 | — | — |
| 2003-12-15 | $31.30 | $32.36 | 1,256,800 | — | — |
| 2003-12-12 | $30.90 | $31.95 | 895,500 | — | — |
| 2003-12-11 | $30.31 | $31.34 | 565,600 | — | — |
| 2003-12-10 | $30.44 | $31.48 | 696,500 | — | — |
| 2003-12-09 | $30.35 | $31.38 | 807,900 | — | — |
| 2003-12-08 | $29.90 | $30.92 | 756,300 | — | — |
| 2003-12-05 | $29.40 | $30.40 | 1,039,700 | — | — |
| 2003-12-04 | $28.27 | $29.23 | 560,100 | — | — |
| 2003-12-03 | $28.34 | $29.30 | 245,500 | — | — |
| 2003-12-02 | $28.30 | $29.26 | 292,700 | — | — |
| 2003-12-01 | $28.60 | $29.57 | 358,000 | — | — |
| 2003-11-28 | $28.48 | $29.45 | 88,400 | — | — |
| 2003-11-26 | $28.44 | $29.41 | 492,800 | — | — |
| 2003-11-25 | $28.20 | $29.16 | 1,065,900 | — | — |
| 2003-11-24 | $27.08 | $28.00 | 296,400 | — | — |
| 2003-11-21 | $27.04 | $27.96 | 203,700 | — | — |
| 2003-11-20 | $27.00 | $27.92 | 259,200 | — | — |
| 2003-11-19 | $26.90 | $27.81 | 245,400 | — | — |
| 2003-11-18 | $27.38 | $28.31 | 128,500 | — | — |
| 2003-11-17 | $27.37 | $28.30 | 285,900 | — | — |
| 2003-11-14 | $27.50 | $28.44 | 345,000 | — | — |
| 2003-11-13 | $27.29 | $28.22 | 457,600 | — | — |
| 2003-11-12 | $27.00 | $27.92 | 327,200 | — | — |
| 2003-11-11 | $27.23 | $28.04 | 283,300 | — | — |
| 2003-11-10 | $26.87 | $27.67 | 460,700 | — | — |
| 2003-11-07 | $26.75 | $27.55 | 873,200 | — | — |
| 2003-11-06 | $26.53 | $27.32 | 493,100 | — | — |
| 2003-11-05 | $26.29 | $27.07 | 973,600 | — | — |
| 2003-11-04 | $26.60 | $27.39 | 709,000 | — | — |
| 2003-11-03 | $27.06 | $27.87 | 428,600 | — | — |
| 2003-10-31 | $27.10 | $27.91 | 1,140,900 | — | — |
| 2003-10-30 | $27.45 | $28.27 | 1,144,900 | — | — |
| 2003-10-29 | $27.40 | $28.22 | 662,200 | — | — |
| 2003-10-28 | $27.58 | $28.40 | 268,700 | — | — |
| 2003-10-27 | $27.61 | $28.43 | 264,000 | — | — |
| 2003-10-24 | $27.70 | $28.53 | 358,800 | — | — |
| 2003-10-23 | $27.65 | $28.47 | 296,000 | — | — |
| 2003-10-22 | $27.70 | $28.53 | 146,400 | — | — |
| 2003-10-21 | $27.82 | $28.65 | 232,400 | — | — |
| 2003-10-20 | $27.85 | $28.68 | 316,900 | — | — |
| 2003-10-17 | $27.85 | $28.68 | 262,700 | — | — |
| 2003-10-16 | $27.90 | $28.73 | 447,600 | — | — |
| 2003-10-15 | $27.99 | $28.83 | 509,400 | — | — |
| 2003-10-14 | $27.67 | $28.50 | 673,800 | — | — |
| 2003-10-13 | $27.70 | $28.53 | 405,100 | — | — |
| 2003-10-10 | $27.70 | $28.53 | 419,700 | — | — |
| 2003-10-09 | $28.05 | $28.89 | 276,400 | — | — |
| 2003-10-08 | $27.90 | $28.73 | 253,700 | — | — |
| 2003-10-07 | $27.82 | $28.65 | 232,700 | — | — |
| 2003-10-06 | $27.75 | $28.58 | 606,900 | — | — |
| 2003-10-03 | $28.00 | $28.84 | 430,100 | — | — |
| 2003-10-02 | $28.18 | $29.02 | 356,300 | — | — |
| 2003-10-01 | $27.70 | $28.53 | 267,400 | — | — |
| 2003-09-30 | $27.50 | $28.32 | 369,000 | — | — |
| 2003-09-29 | $27.63 | $28.45 | 363,600 | — | — |
| 2003-09-26 | $27.47 | $28.29 | 247,900 | — | — |
| 2003-09-25 | $27.55 | $28.37 | 357,000 | — | — |
| 2003-09-24 | $27.79 | $28.62 | 485,500 | — | — |
| 2003-09-23 | $27.90 | $28.73 | 422,300 | — | — |
| 2003-09-22 | $27.52 | $28.34 | 1,051,300 | — | — |
| 2003-09-19 | $28.13 | $28.97 | 690,600 | — | — |
| 2003-09-18 | $27.98 | $28.81 | 962,600 | — | — |
| 2003-09-17 | $27.51 | $28.33 | 1,681,100 | — | — |
| 2003-09-16 | $27.37 | $28.19 | 4,699,700 | — | — |
| 2003-09-15 | $30.11 | $31.01 | 382,900 | — | — |
| 2003-09-12 | $30.35 | $31.26 | 343,800 | — | — |
| 2003-09-11 | $30.79 | $31.71 | 295,300 | — | — |
| 2003-09-10 | $30.50 | $31.41 | 303,200 | — | — |
| 2003-09-09 | $30.95 | $31.87 | 457,600 | — | — |
| 2003-09-08 | $30.90 | $31.82 | 338,700 | — | — |
| 2003-09-05 | $30.47 | $31.38 | 279,000 | — | — |
| 2003-09-04 | $30.42 | $31.33 | 404,600 | — | — |
| 2003-09-03 | $30.42 | $31.33 | 307,300 | — | — |
| 2003-09-02 | $30.42 | $31.33 | 404,000 | — | — |
| 2003-08-29 | $30.26 | $31.16 | 251,500 | — | — |
| 2003-08-28 | $30.02 | $30.92 | 424,400 | — | — |
| 2003-08-27 | $30.05 | $30.95 | 234,600 | — | — |
| 2003-08-26 | $29.83 | $30.72 | 337,000 | — | — |
| 2003-08-25 | $29.85 | $30.74 | 249,700 | — | — |
| 2003-08-22 | $29.45 | $30.33 | 411,800 | — | — |
| 2003-08-21 | $29.50 | $30.38 | 453,500 | — | — |
| 2003-08-20 | $29.52 | $30.40 | 637,100 | — | — |
| 2003-08-19 | $29.47 | $30.35 | 255,300 | — | — |
| 2003-08-18 | $29.01 | $29.88 | 200,000 | — | — |
| 2003-08-15 | $29.12 | $29.99 | 60,000 | — | — |
| 2003-08-14 | $28.98 | $29.84 | 142,700 | — | — |
| 2003-08-13 | $28.83 | $29.69 | 191,300 | — | — |
| 2003-08-12 | $28.73 | $29.47 | 283,900 | — | — |
| 2003-08-11 | $28.68 | $29.42 | 161,600 | — | — |
| 2003-08-08 | $28.81 | $29.56 | 178,200 | — | — |
| 2003-08-07 | $28.84 | $29.59 | 301,300 | — | — |
| 2003-08-06 | $28.81 | $29.56 | 94,500 | — | — |
| 2003-08-05 | $28.84 | $29.59 | 217,500 | — | — |
| 2003-08-04 | $28.92 | $29.67 | 275,500 | — | — |
| 2003-08-01 | $29.24 | $30.00 | 400,200 | — | — |
| 2003-07-31 | $29.95 | $30.73 | 151,400 | — | — |
| 2003-07-30 | $29.97 | $30.75 | 191,000 | — | — |
| 2003-07-29 | $30.25 | $31.03 | 247,200 | — | — |
| 2003-07-28 | $30.24 | $31.02 | 164,300 | — | — |
| 2003-07-25 | $30.42 | $31.21 | 151,200 | — | — |
| 2003-07-24 | $30.36 | $31.15 | 283,000 | — | — |
| 2003-07-23 | $30.60 | $31.39 | 242,000 | — | — |
| 2003-07-22 | $30.60 | $31.39 | 350,900 | — | — |
| 2003-07-21 | $30.30 | $31.08 | 693,900 | — | — |
| 2003-07-18 | $30.52 | $31.31 | 352,300 | — | — |
| 2003-07-17 | $30.20 | $30.98 | 332,300 | — | — |
| 2003-07-16 | $30.25 | $31.03 | 544,200 | — | — |
| 2003-07-15 | $30.18 | $30.96 | 1,134,500 | — | — |
| 2003-07-14 | $28.95 | $29.70 | 191,400 | — | — |
| 2003-07-11 | $29.04 | $29.79 | 111,700 | — | — |
| 2003-07-10 | $29.09 | $29.84 | 96,500 | — | — |
| 2003-07-09 | $29.13 | $29.88 | 197,900 | — | — |
| 2003-07-08 | $29.23 | $29.99 | 226,700 | — | — |
| 2003-07-07 | $29.11 | $29.86 | 267,400 | — | — |
| 2003-07-03 | $29.09 | $29.84 | 88,500 | — | — |
| 2003-07-02 | $29.10 | $29.85 | 298,700 | — | — |
| 2003-07-01 | $28.93 | $29.68 | 225,000 | — | — |
| 2003-06-30 | $28.60 | $29.34 | 395,000 | — | — |
| 2003-06-27 | $28.88 | $29.63 | 198,100 | — | — |
| 2003-06-26 | $28.97 | $29.72 | 263,400 | — | — |
| 2003-06-25 | $29.05 | $29.80 | 321,800 | — | — |
| 2003-06-24 | $29.00 | $29.75 | 405,800 | — | — |
| 2003-06-23 | $28.66 | $29.40 | 154,000 | — | — |
| 2003-06-20 | $29.00 | $29.75 | 286,100 | — | — |
| 2003-06-19 | $29.15 | $29.90 | 1,119,900 | — | — |
| 2003-06-18 | $30.05 | $30.83 | 265,100 | — | — |
| 2003-06-17 | $30.28 | $31.06 | 258,200 | — | — |
| 2003-06-16 | $30.35 | $31.14 | 183,500 | — | — |
| 2003-06-13 | $29.95 | $30.73 | 167,200 | — | — |
| 2003-06-12 | $29.99 | $30.77 | 181,100 | — | — |
| 2003-06-11 | $30.05 | $30.83 | 344,900 | — | — |
| 2003-06-10 | $29.85 | $30.62 | 140,600 | — | — |
| 2003-06-09 | $29.40 | $30.16 | 214,800 | — | — |
| 2003-06-06 | $29.73 | $30.50 | 340,100 | — | — |
| 2003-06-05 | $30.29 | $31.07 | 592,400 | — | — |
| 2003-06-04 | $29.70 | $30.47 | 632,100 | — | — |
| 2003-06-03 | $29.36 | $30.12 | 245,600 | — | — |
| 2003-06-02 | $29.26 | $30.02 | 588,700 | — | — |
| 2003-05-30 | $28.90 | $29.65 | 541,700 | — | — |
| 2003-05-29 | $28.37 | $29.10 | 182,100 | — | — |
| 2003-05-28 | $28.29 | $29.02 | 262,200 | — | — |
| 2003-05-27 | $27.95 | $28.67 | 410,600 | — | — |
| 2003-05-23 | $27.92 | $28.64 | 180,400 | — | — |
| 2003-05-22 | $27.91 | $28.63 | 291,600 | — | — |
| 2003-05-21 | $26.90 | $27.60 | 258,000 | — | — |
| 2003-05-20 | $27.08 | $27.78 | 255,100 | — | — |
| 2003-05-19 | $27.48 | $28.19 | 394,000 | — | — |
| 2003-05-16 | $27.84 | $28.56 | 227,200 | — | — |
| 2003-05-15 | $27.77 | $28.49 | 225,900 | — | — |
| 2003-05-14 | $27.90 | $28.62 | 214,800 | — | — |
| 2003-05-13 | $27.55 | $28.26 | 446,100 | — | — |
| 2003-05-12 | $27.58 | $28.19 | 269,200 | — | — |
| 2003-05-09 | $27.41 | $28.02 | 570,300 | — | — |
| 2003-05-08 | $27.40 | $28.01 | 418,800 | — | — |
| 2003-05-07 | $27.55 | $28.16 | 718,700 | — | — |
| 2003-05-06 | $28.35 | $28.98 | 623,900 | — | — |
| 2003-05-05 | $27.40 | $28.01 | 476,900 | — | — |
| 2003-05-02 | $27.99 | $28.61 | 189,200 | — | — |
| 2003-05-01 | $27.94 | $28.56 | 566,800 | — | — |
| 2003-04-30 | $28.01 | $28.63 | 295,400 | — | — |
| 2003-04-29 | $28.66 | $29.30 | 1,244,300 | — | — |
| 2003-04-28 | $27.49 | $28.10 | 693,200 | — | — |
| 2003-04-25 | $26.68 | $27.27 | 105,100 | — | — |
| 2003-04-24 | $26.92 | $27.52 | 339,100 | — | — |
| 2003-04-23 | $26.93 | $27.53 | 595,600 | — | — |
| 2003-04-22 | $27.00 | $27.60 | 283,100 | — | — |
| 2003-04-21 | $27.08 | $27.68 | 338,600 | — | — |
| 2003-04-17 | $27.35 | $27.96 | 283,200 | — | — |
| 2003-04-16 | $27.15 | $27.75 | 424,600 | — | — |
| 2003-04-15 | $27.36 | $27.97 | 461,800 | — | — |
| 2003-04-14 | $27.20 | $27.80 | 524,700 | — | — |
| 2003-04-11 | $27.10 | $27.70 | 213,400 | — | — |
| 2003-04-10 | $27.30 | $27.91 | 500,500 | — | — |
| 2003-04-09 | $27.00 | $27.60 | 756,100 | — | — |
| 2003-04-08 | $26.25 | $26.83 | 598,000 | — | — |
| 2003-04-07 | $25.70 | $26.27 | 848,100 | — | — |
| 2003-04-04 | $24.78 | $25.33 | 194,700 | — | — |
| 2003-04-03 | $24.75 | $25.30 | 268,600 | — | — |
| 2003-04-02 | $24.83 | $25.38 | 605,700 | — | — |
| 2003-04-01 | $24.73 | $25.28 | 275,700 | — | — |
| 2003-03-31 | $25.16 | $25.72 | 344,100 | — | — |
| 2003-03-28 | $24.99 | $25.54 | 270,600 | — | — |
| 2003-03-27 | $24.48 | $25.02 | 278,400 | — | — |
| 2003-03-26 | $24.42 | $24.96 | 300,500 | — | — |
| 2003-03-25 | $24.94 | $25.49 | 92,700 | — | — |
| 2003-03-24 | $24.92 | $25.47 | 261,000 | — | — |
| 2003-03-21 | $24.91 | $25.46 | 340,200 | — | — |
| 2003-03-20 | $24.55 | $25.09 | 384,300 | — | — |
| 2003-03-19 | $25.05 | $25.61 | 272,500 | — | — |
| 2003-03-18 | $25.20 | $25.76 | 237,600 | — | — |
| 2003-03-17 | $25.50 | $26.07 | 295,800 | — | — |
| 2003-03-14 | $25.35 | $25.91 | 300,800 | — | — |
| 2003-03-13 | $24.91 | $25.46 | 153,200 | — | — |
| 2003-03-12 | $24.70 | $25.25 | 87,200 | — | — |
| 2003-03-11 | $24.55 | $25.09 | 87,200 | — | — |
| 2003-03-10 | $24.41 | $24.95 | 324,200 | — | — |
| 2003-03-07 | $25.00 | $25.55 | 260,100 | — | — |
| 2003-03-06 | $24.74 | $25.29 | 519,900 | — | — |
| 2003-03-05 | $25.28 | $25.84 | 114,400 | — | — |
| 2003-03-04 | $25.31 | $25.87 | 286,100 | — | — |
| 2003-03-03 | $25.55 | $26.12 | 218,800 | — | — |
| 2003-02-28 | $25.90 | $26.47 | 199,800 | — | — |
| 2003-02-27 | $25.67 | $26.24 | 425,200 | — | — |
| 2003-02-26 | $25.82 | $26.39 | 700,800 | — | — |
| 2003-02-25 | $25.97 | $26.55 | 462,400 | — | — |
| 2003-02-24 | $25.45 | $26.01 | 191,800 | — | — |
| 2003-02-21 | $26.00 | $26.58 | 204,300 | — | — |
| 2003-02-20 | $25.89 | $26.46 | 213,800 | — | — |
| 2003-02-19 | $26.04 | $26.62 | 165,400 | — | — |
| 2003-02-18 | $26.21 | $26.79 | 243,600 | — | — |
| 2003-02-14 | $26.19 | $26.77 | 181,500 | — | — |
| 2003-02-13 | $25.36 | $25.92 | 341,500 | — | — |
| 2003-02-12 | $25.26 | $25.82 | 89,600 | — | — |
| 2003-02-11 | $25.51 | $25.97 | 95,400 | — | — |
| 2003-02-10 | $25.06 | $25.52 | 270,400 | — | — |
| 2003-02-07 | $25.33 | $25.79 | 186,100 | — | — |
| 2003-02-06 | $25.39 | $25.85 | 174,100 | — | — |
| 2003-02-05 | $25.76 | $26.23 | 130,500 | — | — |
| 2003-02-04 | $25.78 | $26.25 | 291,000 | — | — |
| 2003-02-03 | $25.85 | $26.32 | 396,900 | — | — |
| 2003-01-31 | $26.00 | $26.47 | 200,600 | — | — |
| 2003-01-30 | $25.60 | $26.07 | 101,600 | — | — |
| 2003-01-29 | $25.59 | $26.05 | 250,600 | — | — |
| 2003-01-28 | $25.83 | $26.30 | 234,800 | — | — |
| 2003-01-27 | $25.80 | $26.27 | 643,100 | — | — |
| 2003-01-24 | $26.70 | $27.19 | 306,500 | — | — |
| 2003-01-23 | $26.92 | $27.41 | 542,400 | — | — |
| 2003-01-22 | $26.65 | $27.13 | 354,900 | — | — |
| 2003-01-21 | $27.01 | $27.50 | 442,600 | — | — |
| 2003-01-17 | $27.30 | $27.80 | 378,200 | — | — |
| 2003-01-16 | $27.10 | $27.59 | 421,900 | — | — |
| 2003-01-15 | $27.11 | $27.60 | 355,600 | — | — |
| 2003-01-14 | $26.75 | $27.24 | 925,200 | — | — |
| 2003-01-13 | $26.12 | $26.59 | 520,000 | — | — |
| 2003-01-10 | $26.31 | $26.79 | 415,400 | — | — |
| 2003-01-09 | $26.03 | $26.50 | 675,500 | — | — |
| 2003-01-08 | $25.55 | $26.01 | 897,000 | — | — |
| 2003-01-07 | $25.46 | $25.92 | 1,194,900 | — | — |
| 2003-01-06 | $24.61 | $25.06 | 375,100 | — | — |
| 2003-01-03 | $23.92 | $24.35 | 244,900 | — | — |
| 2003-01-02 | $23.90 | $24.33 | 325,300 | — | — |