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
- 1994-10-27 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 | $41.30 | $64.30 | 57,000 | — | — |
| 2003-12-30 | $41.36 | $64.39 | 36,400 | — | — |
| 2003-12-29 | $40.64 | $63.27 | 51,300 | — | — |
| 2003-12-26 | $40.13 | $62.47 | 5,400 | — | — |
| 2003-12-24 | $40.32 | $62.77 | 20,700 | — | — |
| 2003-12-23 | $39.91 | $62.13 | 32,300 | — | — |
| 2003-12-22 | $39.87 | $62.07 | 25,900 | — | — |
| 2003-12-19 | $39.67 | $61.76 | 65,900 | — | — |
| 2003-12-18 | $39.76 | $61.90 | 86,800 | — | — |
| 2003-12-17 | $39.89 | $62.10 | 70,600 | — | — |
| 2003-12-16 | $40.51 | $63.07 | 37,900 | — | — |
| 2003-12-15 | $40.51 | $63.07 | 62,000 | — | — |
| 2003-12-12 | $41.04 | $63.89 | 57,800 | — | — |
| 2003-12-11 | $41.05 | $63.91 | 144,800 | — | — |
| 2003-12-10 | $41.05 | $63.91 | 31,200 | — | — |
| 2003-12-09 | $41.57 | $64.72 | 40,100 | — | — |
| 2003-12-08 | $41.89 | $65.21 | 39,700 | — | — |
| 2003-12-05 | $41.63 | $64.81 | 30,300 | — | — |
| 2003-12-04 | $41.20 | $64.14 | 28,600 | — | — |
| 2003-12-03 | $41.62 | $64.79 | 60,700 | — | — |
| 2003-12-02 | $41.45 | $64.53 | 78,600 | — | — |
| 2003-12-01 | $41.00 | $63.83 | 46,500 | — | — |
| 2003-11-28 | $41.21 | $64.16 | 16,000 | — | — |
| 2003-11-26 | $40.92 | $63.70 | 65,900 | — | — |
| 2003-11-25 | $40.14 | $62.49 | 43,000 | — | — |
| 2003-11-24 | $40.14 | $62.49 | 60,800 | — | — |
| 2003-11-21 | $40.07 | $62.38 | 37,600 | — | — |
| 2003-11-20 | $39.81 | $61.98 | 48,900 | — | — |
| 2003-11-19 | $39.42 | $61.37 | 43,800 | — | — |
| 2003-11-18 | $38.72 | $60.28 | 42,400 | — | — |
| 2003-11-17 | $38.58 | $60.06 | 68,400 | — | — |
| 2003-11-14 | $38.87 | $60.51 | 76,800 | — | — |
| 2003-11-13 | $38.52 | $59.97 | 26,200 | — | — |
| 2003-11-12 | $38.29 | $59.61 | 33,200 | — | — |
| 2003-11-11 | $38.07 | $59.27 | 31,400 | — | — |
| 2003-11-10 | $38.10 | $59.31 | 42,700 | — | — |
| 2003-11-07 | $38.41 | $59.80 | 35,500 | — | — |
| 2003-11-06 | $38.46 | $59.33 | 48,300 | — | — |
| 2003-11-05 | $38.46 | $59.33 | 46,100 | — | — |
| 2003-11-04 | $38.09 | $58.76 | 30,200 | — | — |
| 2003-11-03 | $37.62 | $58.03 | 38,700 | — | — |
| 2003-10-31 | $37.44 | $57.76 | 54,900 | — | — |
| 2003-10-30 | $37.62 | $58.03 | 37,400 | — | — |
| 2003-10-29 | $37.77 | $58.26 | 76,200 | — | — |
| 2003-10-28 | $38.14 | $58.84 | 66,400 | — | — |
| 2003-10-27 | $37.94 | $58.53 | 54,400 | — | — |
| 2003-10-24 | $37.73 | $58.20 | 25,000 | — | — |
| 2003-10-23 | $37.82 | $58.34 | 32,700 | — | — |
| 2003-10-22 | $37.81 | $58.33 | 33,600 | — | — |
| 2003-10-21 | $37.48 | $57.82 | 27,100 | — | — |
| 2003-10-20 | $37.21 | $57.40 | 16,500 | — | — |
| 2003-10-17 | $37.19 | $57.37 | 43,800 | — | — |
| 2003-10-16 | $37.51 | $57.86 | 51,500 | — | — |
| 2003-10-15 | $37.81 | $58.33 | 156,400 | — | — |
| 2003-10-14 | $37.63 | $58.05 | 57,900 | — | — |
| 2003-10-13 | $37.16 | $57.32 | 13,200 | — | — |
| 2003-10-10 | $36.76 | $56.71 | 36,800 | — | — |
| 2003-10-09 | $36.31 | $56.01 | 12,700 | — | — |
| 2003-10-08 | $36.28 | $55.97 | 16,900 | — | — |
| 2003-10-07 | $36.32 | $56.03 | 108,300 | — | — |
| 2003-10-06 | $35.50 | $54.76 | 19,200 | — | — |
| 2003-10-03 | $35.06 | $54.08 | 24,600 | — | — |
| 2003-10-02 | $35.37 | $54.56 | 56,800 | — | — |
| 2003-10-01 | $35.43 | $54.65 | 91,800 | — | — |
| 2003-09-30 | $34.50 | $53.22 | 92,600 | — | — |
| 2003-09-29 | $34.43 | $53.11 | 74,900 | — | — |
| 2003-09-26 | $34.25 | $52.83 | 22,100 | — | — |
| 2003-09-25 | $34.46 | $53.16 | 25,600 | — | — |
| 2003-09-24 | $34.46 | $53.16 | 48,000 | — | — |
| 2003-09-23 | $34.39 | $53.05 | 23,000 | — | — |
| 2003-09-22 | $34.39 | $53.05 | 30,800 | — | — |
| 2003-09-19 | $34.52 | $53.25 | 63,700 | — | — |
| 2003-09-18 | $34.14 | $52.66 | 39,900 | — | — |
| 2003-09-17 | $34.06 | $52.54 | 14,700 | — | — |
| 2003-09-16 | $34.06 | $52.54 | 22,200 | — | — |
| 2003-09-15 | $33.76 | $52.08 | 10,600 | — | — |
| 2003-09-12 | $33.93 | $52.34 | 29,800 | — | — |
| 2003-09-11 | $33.62 | $51.86 | 52,700 | — | — |
| 2003-09-10 | $33.84 | $52.20 | 46,700 | — | — |
| 2003-09-09 | $33.49 | $51.66 | 43,000 | — | — |
| 2003-09-08 | $33.40 | $51.52 | 35,300 | — | — |
| 2003-09-05 | $33.60 | $51.83 | 52,600 | — | — |
| 2003-09-04 | $33.76 | $52.08 | 74,500 | — | — |
| 2003-09-03 | $33.37 | $51.48 | 47,500 | — | — |
| 2003-09-02 | $33.60 | $51.83 | 92,300 | — | — |
| 2003-08-29 | $33.69 | $51.97 | 62,000 | — | — |
| 2003-08-28 | $33.54 | $51.74 | 65,200 | — | — |
| 2003-08-27 | $33.12 | $51.09 | 102,000 | — | — |
| 2003-08-26 | $32.81 | $50.61 | 70,200 | — | — |
| 2003-08-25 | $31.37 | $48.39 | 21,200 | — | — |
| 2003-08-22 | $31.25 | $48.21 | 20,700 | — | — |
| 2003-08-21 | $31.43 | $48.48 | 18,700 | — | — |
| 2003-08-20 | $31.56 | $48.68 | 7,300 | — | — |
| 2003-08-19 | $31.81 | $49.07 | 32,400 | — | — |
| 2003-08-18 | $31.95 | $49.29 | 39,600 | — | — |
| 2003-08-15 | $31.80 | $49.06 | 6,500 | — | — |
| 2003-08-14 | $31.61 | $48.76 | 16,400 | — | — |
| 2003-08-13 | $31.77 | $49.01 | 35,400 | — | — |
| 2003-08-12 | $31.52 | $48.62 | 26,300 | — | — |
| 2003-08-11 | $31.31 | $48.30 | 38,800 | — | — |
| 2003-08-08 | $30.51 | $47.07 | 22,200 | — | — |
| 2003-08-07 | $30.13 | $46.48 | 54,000 | — | — |
| 2003-08-06 | $30.21 | $46.60 | 71,600 | — | — |
| 2003-08-05 | $30.66 | $47.30 | 39,700 | — | — |
| 2003-08-04 | $31.12 | $48.01 | 37,200 | — | — |
| 2003-08-01 | $31.48 | $48.05 | 93,100 | — | — |
| 2003-07-31 | $31.76 | $48.48 | 44,700 | — | — |
| 2003-07-30 | $31.62 | $48.27 | 22,700 | — | — |
| 2003-07-29 | $32.21 | $49.17 | 34,400 | — | — |
| 2003-07-28 | $32.40 | $49.46 | 45,400 | — | — |
| 2003-07-25 | $32.38 | $49.43 | 32,100 | — | — |
| 2003-07-24 | $31.66 | $48.33 | 33,700 | — | — |
| 2003-07-23 | $31.89 | $48.68 | 32,600 | — | — |
| 2003-07-22 | $31.34 | $47.84 | 45,900 | — | — |
| 2003-07-21 | $31.30 | $47.78 | 21,700 | — | — |
| 2003-07-18 | $31.17 | $47.58 | 36,700 | — | — |
| 2003-07-17 | $31.24 | $47.69 | 36,600 | — | — |
| 2003-07-16 | $31.57 | $48.19 | 31,900 | — | — |
| 2003-07-15 | $31.50 | $48.08 | 42,900 | — | — |
| 2003-07-14 | $31.91 | $48.71 | 34,600 | — | — |
| 2003-07-11 | $31.76 | $48.48 | 28,600 | — | — |
| 2003-07-10 | $31.77 | $48.50 | 54,300 | — | — |
| 2003-07-09 | $31.76 | $48.48 | 16,100 | — | — |
| 2003-07-08 | $32.09 | $48.98 | 39,500 | — | — |
| 2003-07-07 | $32.38 | $49.43 | 56,200 | — | — |
| 2003-07-03 | $32.15 | $49.08 | 15,400 | — | — |
| 2003-07-02 | $32.06 | $48.94 | 105,900 | — | — |
| 2003-07-01 | $31.47 | $48.04 | 14,100 | — | — |
| 2003-06-30 | $31.75 | $48.46 | 29,200 | — | — |
| 2003-06-27 | $31.68 | $48.36 | 41,200 | — | — |
| 2003-06-26 | $31.37 | $47.88 | 19,000 | — | — |
| 2003-06-25 | $31.38 | $47.90 | 35,300 | — | — |
| 2003-06-24 | $30.90 | $47.17 | 38,900 | — | — |
| 2003-06-23 | $31.00 | $47.32 | 36,000 | — | — |
| 2003-06-20 | $31.15 | $47.55 | 21,800 | — | — |
| 2003-06-19 | $31.25 | $47.70 | 42,200 | — | — |
| 2003-06-18 | $31.86 | $48.63 | 71,600 | — | — |
| 2003-06-17 | $31.88 | $48.66 | 50,600 | — | — |
| 2003-06-16 | $31.78 | $48.51 | 40,500 | — | — |
| 2003-06-13 | $31.30 | $47.78 | 83,100 | — | — |
| 2003-06-12 | $31.01 | $47.34 | 68,300 | — | — |
| 2003-06-11 | $30.83 | $47.06 | 64,000 | — | — |
| 2003-06-10 | $30.25 | $46.17 | 55,600 | — | — |
| 2003-06-09 | $29.78 | $45.46 | 34,700 | — | — |
| 2003-06-06 | $29.81 | $45.50 | 44,100 | — | — |
| 2003-06-05 | $30.41 | $46.42 | 78,300 | — | — |
| 2003-06-04 | $30.05 | $45.87 | 99,800 | — | — |
| 2003-06-03 | $29.47 | $44.98 | 47,100 | — | — |
| 2003-06-02 | $29.45 | $44.95 | 40,800 | — | — |
| 2003-05-30 | $29.31 | $44.74 | 61,400 | — | — |
| 2003-05-29 | $29.43 | $44.92 | 33,000 | — | — |
| 2003-05-28 | $29.53 | $45.08 | 67,500 | — | — |
| 2003-05-27 | $29.88 | $45.61 | 42,000 | — | — |
| 2003-05-23 | $29.87 | $45.59 | 34,100 | — | — |
| 2003-05-22 | $29.91 | $45.66 | 47,000 | — | — |
| 2003-05-21 | $30.46 | $46.50 | 21,900 | — | — |
| 2003-05-20 | $30.53 | $46.60 | 76,700 | — | — |
| 2003-05-19 | $29.61 | $45.20 | 28,700 | — | — |
| 2003-05-16 | $29.92 | $45.67 | 106,000 | — | — |
| 2003-05-15 | $29.62 | $45.21 | 71,000 | — | — |
| 2003-05-14 | $29.65 | $45.26 | 42,000 | — | — |
| 2003-05-13 | $29.31 | $44.74 | 30,400 | — | — |
| 2003-05-12 | $29.19 | $44.56 | 120,800 | — | — |
| 2003-05-09 | $28.84 | $44.02 | 33,200 | — | — |
| 2003-05-08 | $28.58 | $43.63 | 58,300 | — | — |
| 2003-05-07 | $28.34 | $43.26 | 34,400 | — | — |
| 2003-05-06 | $28.69 | $43.79 | 56,300 | — | — |
| 2003-05-05 | $28.09 | $42.88 | 42,800 | — | — |
| 2003-05-02 | $28.26 | $42.63 | 38,900 | — | — |
| 2003-05-01 | $28.15 | $42.47 | 32,000 | — | — |
| 2003-04-30 | $27.89 | $42.08 | 58,400 | — | — |
| 2003-04-29 | $27.67 | $41.74 | 38,600 | — | — |
| 2003-04-28 | $27.64 | $41.70 | 30,900 | — | — |
| 2003-04-25 | $27.48 | $41.46 | 27,400 | — | — |
| 2003-04-24 | $27.62 | $41.67 | 50,000 | — | — |
| 2003-04-23 | $27.82 | $41.97 | 39,600 | — | — |
| 2003-04-22 | $27.91 | $42.11 | 44,400 | — | — |
| 2003-04-21 | $27.75 | $41.86 | 25,300 | — | — |
| 2003-04-17 | $27.97 | $42.20 | 21,600 | — | — |
| 2003-04-16 | $27.80 | $41.94 | 32,000 | — | — |
| 2003-04-15 | $28.21 | $42.56 | 56,200 | — | — |
| 2003-04-14 | $28.17 | $42.50 | 40,400 | — | — |
| 2003-04-11 | $28.22 | $42.57 | 21,800 | — | — |
| 2003-04-10 | $28.12 | $42.42 | 93,500 | — | — |
| 2003-04-09 | $27.76 | $41.88 | 28,800 | — | — |
| 2003-04-08 | $27.86 | $42.03 | 63,300 | — | — |
| 2003-04-07 | $27.35 | $41.26 | 208,300 | — | — |
| 2003-04-04 | $27.34 | $41.25 | 24,700 | — | — |
| 2003-04-03 | $27.47 | $41.44 | 70,700 | — | — |
| 2003-04-02 | $27.81 | $41.95 | 141,500 | — | — |
| 2003-04-01 | $27.27 | $41.14 | 67,400 | — | — |
| 2003-03-31 | $27.31 | $41.20 | 31,200 | — | — |
| 2003-03-28 | $27.61 | $41.65 | 56,400 | — | — |
| 2003-03-27 | $28.03 | $42.29 | 35,600 | — | — |
| 2003-03-26 | $28.48 | $42.97 | 60,800 | — | — |
| 2003-03-25 | $28.22 | $42.57 | 71,200 | — | — |
| 2003-03-24 | $28.13 | $42.44 | 46,200 | — | — |
| 2003-03-21 | $28.55 | $43.07 | 36,800 | — | — |
| 2003-03-20 | $28.21 | $42.56 | 69,300 | — | — |
| 2003-03-19 | $27.93 | $42.14 | 62,300 | — | — |
| 2003-03-18 | $27.96 | $42.18 | 81,800 | — | — |
| 2003-03-17 | $27.69 | $41.77 | 79,900 | — | — |
| 2003-03-14 | $27.23 | $41.08 | 57,400 | — | — |
| 2003-03-13 | $27.09 | $40.87 | 134,000 | — | — |
| 2003-03-12 | $27.08 | $40.85 | 64,000 | — | — |
| 2003-03-11 | $27.75 | $41.86 | 35,600 | — | — |
| 2003-03-10 | $27.89 | $42.08 | 63,700 | — | — |
| 2003-03-07 | $28.25 | $42.62 | 37,300 | — | — |
| 2003-03-06 | $27.90 | $42.09 | 73,000 | — | — |
| 2003-03-05 | $28.21 | $42.56 | 23,600 | — | — |
| 2003-03-04 | $28.06 | $42.33 | 34,800 | — | — |
| 2003-03-03 | $27.91 | $42.11 | 105,600 | — | — |
| 2003-02-28 | $28.45 | $42.92 | 61,900 | — | — |
| 2003-02-27 | $28.87 | $43.55 | 102,300 | — | — |
| 2003-02-26 | $28.42 | $42.87 | 59,200 | — | — |
| 2003-02-25 | $28.51 | $43.01 | 80,100 | — | — |
| 2003-02-24 | $27.74 | $41.85 | 51,500 | — | — |
| 2003-02-21 | $28.02 | $42.27 | 28,000 | — | — |
| 2003-02-20 | $27.96 | $42.18 | 26,200 | — | — |
| 2003-02-19 | $27.66 | $41.73 | 32,700 | — | — |
| 2003-02-18 | $27.84 | $42.00 | 77,800 | — | — |
| 2003-02-14 | $26.93 | $40.63 | 25,800 | — | — |
| 2003-02-13 | $26.63 | $40.17 | 42,100 | — | — |
| 2003-02-12 | $26.32 | $39.71 | 34,900 | — | — |
| 2003-02-11 | $26.39 | $39.81 | 50,300 | — | — |
| 2003-02-10 | $26.05 | $39.30 | 103,100 | — | — |
| 2003-02-07 | $26.31 | $39.19 | 63,300 | — | — |
| 2003-02-06 | $26.50 | $39.48 | 14,300 | — | — |
| 2003-02-05 | $26.77 | $39.88 | 33,500 | — | — |
| 2003-02-04 | $27.01 | $40.24 | 74,800 | — | — |
| 2003-02-03 | $27.06 | $40.31 | 51,400 | — | — |
| 2003-01-31 | $27.33 | $40.71 | 81,100 | — | — |
| 2003-01-30 | $27.13 | $40.42 | 40,800 | — | — |
| 2003-01-29 | $27.17 | $40.48 | 119,400 | — | — |
| 2003-01-28 | $26.87 | $40.03 | 55,900 | — | — |
| 2003-01-27 | $26.77 | $39.88 | 26,500 | — | — |
| 2003-01-24 | $27.11 | $40.39 | 67,700 | — | — |
| 2003-01-23 | $27.43 | $40.86 | 18,200 | — | — |
| 2003-01-22 | $27.25 | $40.59 | 77,000 | — | — |
| 2003-01-21 | $26.91 | $40.09 | 72,400 | — | — |
| 2003-01-17 | $27.06 | $40.31 | 41,700 | — | — |
| 2003-01-16 | $27.30 | $40.67 | 56,500 | — | — |
| 2003-01-15 | $27.24 | $40.58 | 36,600 | — | — |
| 2003-01-14 | $27.45 | $40.89 | 42,900 | — | — |
| 2003-01-13 | $27.46 | $40.91 | 60,100 | — | — |
| 2003-01-10 | $27.29 | $40.65 | 81,200 | — | — |
| 2003-01-09 | $27.09 | $40.36 | 90,000 | — | — |
| 2003-01-08 | $26.74 | $39.83 | 83,900 | — | — |
| 2003-01-07 | $27.44 | $40.88 | 114,800 | — | — |
| 2003-01-06 | $27.64 | $41.18 | 131,800 | — | — |
| 2003-01-03 | $27.24 | $40.58 | 116,400 | — | — |
| 2003-01-02 | $27.14 | $40.43 | 110,400 | — | — |