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
- 1991-09-05 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 | $37.59 | $37.59 | 24,823 | — | — |
| 2003-12-30 | $37.85 | $37.85 | 14,523 | — | — |
| 2003-12-29 | $37.69 | $37.69 | 18,025 | — | — |
| 2003-12-26 | $37.50 | $37.50 | 11,845 | — | — |
| 2003-12-24 | $37.65 | $37.65 | 5,974 | — | — |
| 2003-12-23 | $37.43 | $37.43 | 39,449 | — | — |
| 2003-12-22 | $37.74 | $37.74 | 12,051 | — | — |
| 2003-12-19 | $37.86 | $37.86 | 15,347 | — | — |
| 2003-12-18 | $37.81 | $37.81 | 14,214 | — | — |
| 2003-12-17 | $37.81 | $37.81 | 11,845 | — | — |
| 2003-12-16 | $38.04 | $38.04 | 50,367 | — | — |
| 2003-12-15 | $37.66 | $37.66 | 35,123 | — | — |
| 2003-12-12 | $37.86 | $37.86 | 14,523 | — | — |
| 2003-12-11 | $37.86 | $37.86 | 47,071 | — | — |
| 2003-12-10 | $37.79 | $37.79 | 40,273 | — | — |
| 2003-12-09 | $37.88 | $37.88 | 61,182 | — | — |
| 2003-12-08 | $38.06 | $38.06 | 136,784 | — | — |
| 2003-12-05 | $37.83 | $37.83 | 38,625 | — | — |
| 2003-12-04 | $37.96 | $37.96 | 41,921 | — | — |
| 2003-12-03 | $37.80 | $37.80 | 31,312 | — | — |
| 2003-12-02 | $37.65 | $37.65 | 25,956 | — | — |
| 2003-12-01 | $37.94 | $37.94 | 41,818 | — | — |
| 2003-11-28 | $37.64 | $37.64 | 13,184 | — | — |
| 2003-11-26 | $37.84 | $37.84 | 19,158 | — | — |
| 2003-11-25 | $37.29 | $37.29 | 36,977 | — | — |
| 2003-11-24 | $37.38 | $37.38 | 24,514 | — | — |
| 2003-11-21 | $37.19 | $37.19 | 24,720 | — | — |
| 2003-11-20 | $37.42 | $37.42 | 28,634 | — | — |
| 2003-11-19 | $37.50 | $37.50 | 28,531 | — | — |
| 2003-11-18 | $37.72 | $37.72 | 25,029 | — | — |
| 2003-11-17 | $37.88 | $37.88 | 42,642 | — | — |
| 2003-11-14 | $37.98 | $37.98 | 41,200 | — | — |
| 2003-11-13 | $37.87 | $37.87 | 12,051 | — | — |
| 2003-11-12 | $37.77 | $37.77 | 43,157 | — | — |
| 2003-11-11 | $37.75 | $37.75 | 21,321 | — | — |
| 2003-11-10 | $37.76 | $37.76 | 29,458 | — | — |
| 2003-11-07 | $37.83 | $37.83 | 144,921 | — | — |
| 2003-11-06 | $37.11 | $37.11 | 65,405 | — | — |
| 2003-11-05 | $37.16 | $37.16 | 44,393 | — | — |
| 2003-11-04 | $37.20 | $37.20 | 64,478 | — | — |
| 2003-11-03 | $37.21 | $37.21 | 19,055 | — | — |
| 2003-10-31 | $36.70 | $36.70 | 82,606 | — | — |
| 2003-10-30 | $36.94 | $36.94 | 34,402 | — | — |
| 2003-10-29 | $36.99 | $36.99 | 43,054 | — | — |
| 2003-10-28 | $37.05 | $37.05 | 29,561 | — | — |
| 2003-10-27 | $36.55 | $36.55 | 37,080 | — | — |
| 2003-10-24 | $36.82 | $36.82 | 62,624 | — | — |
| 2003-10-23 | $36.93 | $36.93 | 241,329 | — | — |
| 2003-10-22 | $36.65 | $36.65 | 85,284 | — | — |
| 2003-10-21 | $36.71 | $36.71 | 196,627 | — | — |
| 2003-10-20 | $36.80 | $36.80 | 139,977 | — | — |
| 2003-10-17 | $37.05 | $37.05 | 39,964 | — | — |
| 2003-10-16 | $37.67 | $37.67 | 38,522 | — | — |
| 2003-10-15 | $37.57 | $37.57 | 26,059 | — | — |
| 2003-10-14 | $37.77 | $37.77 | 16,068 | — | — |
| 2003-10-13 | $37.86 | $37.86 | 19,261 | — | — |
| 2003-10-10 | $37.54 | $37.54 | 30,591 | — | — |
| 2003-10-09 | $38.25 | $38.25 | 43,363 | — | — |
| 2003-10-08 | $37.87 | $37.87 | 42,745 | — | — |
| 2003-10-07 | $37.77 | $37.77 | 86,108 | — | — |
| 2003-10-06 | $37.89 | $37.89 | 21,218 | — | — |
| 2003-10-03 | $37.77 | $37.77 | 35,535 | — | — |
| 2003-10-02 | $37.18 | $37.18 | 78,692 | — | — |
| 2003-10-01 | $36.89 | $36.89 | 122,158 | — | — |
| 2003-09-30 | $36.84 | $36.84 | 98,571 | — | — |
| 2003-09-29 | $36.80 | $36.80 | 80,031 | — | — |
| 2003-09-26 | $37.23 | $37.23 | 109,901 | — | — |
| 2003-09-25 | $38.35 | $38.35 | 16,171 | — | — |
| 2003-09-24 | $38.84 | $38.84 | 16,171 | — | — |
| 2003-09-23 | $38.59 | $38.59 | 11,433 | — | — |
| 2003-09-22 | $38.62 | $38.62 | 21,218 | — | — |
| 2003-09-19 | $39.17 | $39.17 | 8,858 | — | — |
| 2003-09-18 | $38.92 | $38.92 | 139,050 | — | — |
| 2003-09-17 | $38.64 | $38.64 | 47,380 | — | — |
| 2003-09-16 | $38.67 | $38.67 | 20,291 | — | — |
| 2003-09-15 | $37.96 | $37.96 | 32,754 | — | — |
| 2003-09-12 | $37.72 | $37.72 | 29,870 | — | — |
| 2003-09-11 | $37.93 | $37.93 | 10,609 | — | — |
| 2003-09-10 | $37.50 | $37.50 | 33,990 | — | — |
| 2003-09-09 | $38.50 | $38.50 | 28,119 | — | — |
| 2003-09-08 | $39.25 | $39.25 | 16,892 | — | — |
| 2003-09-05 | $38.91 | $38.91 | 61,594 | — | — |
| 2003-09-04 | $39.28 | $39.28 | 37,389 | — | — |
| 2003-09-03 | $38.92 | $38.92 | 55,826 | — | — |
| 2003-09-02 | $38.74 | $38.74 | 33,063 | — | — |
| 2003-08-29 | $38.47 | $38.47 | 26,883 | — | — |
| 2003-08-28 | $38.62 | $38.62 | 27,398 | — | — |
| 2003-08-27 | $38.64 | $38.64 | 38,007 | — | — |
| 2003-08-26 | $38.79 | $38.79 | 26,368 | — | — |
| 2003-08-25 | $38.83 | $38.83 | 17,716 | — | — |
| 2003-08-22 | $39.10 | $39.10 | 11,124 | — | — |
| 2003-08-21 | $39.83 | $39.83 | 14,523 | — | — |
| 2003-08-20 | $39.80 | $39.80 | 73,851 | — | — |
| 2003-08-19 | $39.13 | $39.13 | 8,034 | — | — |
| 2003-08-18 | $38.93 | $38.93 | 25,956 | — | — |
| 2003-08-15 | $38.64 | $38.64 | 11,536 | — | — |
| 2003-08-14 | $38.83 | $38.83 | 18,540 | — | — |
| 2003-08-13 | $38.35 | $38.35 | 114,948 | — | — |
| 2003-08-12 | $38.19 | $38.19 | 33,372 | — | — |
| 2003-08-11 | $37.87 | $37.87 | 22,866 | — | — |
| 2003-08-08 | $37.29 | $37.29 | 85,696 | — | — |
| 2003-08-07 | $37.21 | $37.21 | 18,025 | — | — |
| 2003-08-06 | $37.17 | $37.17 | 65,920 | — | — |
| 2003-08-05 | $37.04 | $37.04 | 56,650 | — | — |
| 2003-08-04 | $37.04 | $37.04 | 63,963 | — | — |
| 2003-08-01 | $37.40 | $37.40 | 132,355 | — | — |
| 2003-07-31 | $37.48 | $37.48 | 33,990 | — | — |
| 2003-07-30 | $37.15 | $37.15 | 47,483 | — | — |
| 2003-07-29 | $37.18 | $37.18 | 42,745 | — | — |
| 2003-07-28 | $37.16 | $37.16 | 28,428 | — | — |
| 2003-07-25 | $37.42 | $37.42 | 24,411 | — | — |
| 2003-07-24 | $37.18 | $37.18 | 84,254 | — | — |
| 2003-07-23 | $37.31 | $37.31 | 67,877 | — | — |
| 2003-07-22 | $37.01 | $37.01 | 34,711 | — | — |
| 2003-07-21 | $36.99 | $36.99 | 28,531 | — | — |
| 2003-07-18 | $37.26 | $37.26 | 32,136 | — | — |
| 2003-07-17 | $37.07 | $37.07 | 41,097 | — | — |
| 2003-07-16 | $38.00 | $38.00 | 46,865 | — | — |
| 2003-07-15 | $37.52 | $37.52 | 25,647 | — | — |
| 2003-07-14 | $37.76 | $37.76 | 76,735 | — | — |
| 2003-07-11 | $37.09 | $37.09 | 13,802 | — | — |
| 2003-07-10 | $36.89 | $36.89 | 44,702 | — | — |
| 2003-07-09 | $37.18 | $37.18 | 40,788 | — | — |
| 2003-07-08 | $37.43 | $37.43 | 53,560 | — | — |
| 2003-07-07 | $37.52 | $37.52 | 64,066 | — | — |
| 2003-07-03 | $37.38 | $37.38 | 18,025 | — | — |
| 2003-07-02 | $37.65 | $37.65 | 59,225 | — | — |
| 2003-07-01 | $37.61 | $37.61 | 80,546 | — | — |
| 2003-06-30 | $37.47 | $37.47 | 108,974 | — | — |
| 2003-06-27 | $37.24 | $37.24 | 41,612 | — | — |
| 2003-06-26 | $36.60 | $36.60 | 50,985 | — | — |
| 2003-06-25 | $36.42 | $36.42 | 71,379 | — | — |
| 2003-06-24 | $36.41 | $36.41 | 64,581 | — | — |
| 2003-06-23 | $36.40 | $36.40 | 106,296 | — | — |
| 2003-06-20 | $36.61 | $36.61 | 81,473 | — | — |
| 2003-06-19 | $36.41 | $36.41 | 136,475 | — | — |
| 2003-06-18 | $36.17 | $36.17 | 29,561 | — | — |
| 2003-06-17 | $36.10 | $36.10 | 65,508 | — | — |
| 2003-06-16 | $36.62 | $36.62 | 77,456 | — | — |
| 2003-06-13 | $35.78 | $35.78 | 62,006 | — | — |
| 2003-06-12 | $36.21 | $36.21 | 35,844 | — | — |
| 2003-06-11 | $36.14 | $36.14 | 144,097 | — | — |
| 2003-06-10 | $35.91 | $35.91 | 38,316 | — | — |
| 2003-06-09 | $35.40 | $35.40 | 79,413 | — | — |
| 2003-06-06 | $35.56 | $35.56 | 78,692 | — | — |
| 2003-06-05 | $35.44 | $35.44 | 69,216 | — | — |
| 2003-06-04 | $35.48 | $35.48 | 94,245 | — | — |
| 2003-06-03 | $35.47 | $35.47 | 41,406 | — | — |
| 2003-06-02 | $35.52 | $35.52 | 55,105 | — | — |
| 2003-05-30 | $35.11 | $35.11 | 26,471 | — | — |
| 2003-05-29 | $34.72 | $34.72 | 19,570 | — | — |
| 2003-05-28 | $34.99 | $34.99 | 55,105 | — | — |
| 2003-05-27 | $34.67 | $34.67 | 44,805 | — | — |
| 2003-05-23 | $33.96 | $33.96 | 19,467 | — | — |
| 2003-05-22 | $34.09 | $34.09 | 27,810 | — | — |
| 2003-05-21 | $33.86 | $33.86 | 47,792 | — | — |
| 2003-05-20 | $33.80 | $33.80 | 69,216 | — | — |
| 2003-05-19 | $33.86 | $33.86 | 40,170 | — | — |
| 2003-05-16 | $33.74 | $33.74 | 59,637 | — | — |
| 2003-05-15 | $33.84 | $33.84 | 196,009 | — | — |
| 2003-05-14 | $33.96 | $33.96 | 19,673 | — | — |
| 2003-05-13 | $34.06 | $34.06 | 28,737 | — | — |
| 2003-05-12 | $34.13 | $34.13 | 24,514 | — | — |
| 2003-05-09 | $33.75 | $33.75 | 34,196 | — | — |
| 2003-05-08 | $33.43 | $33.43 | 66,126 | — | — |
| 2003-05-07 | $33.76 | $33.76 | 41,799 | — | — |
| 2003-05-06 | $33.91 | $33.91 | 32,357 | — | — |
| 2003-05-05 | $33.81 | $33.81 | 58,774 | — | — |
| 2003-05-02 | $34.02 | $34.02 | 34,904 | — | — |
| 2003-05-01 | $33.52 | $33.52 | 40,845 | — | — |
| 2003-04-30 | $33.98 | $33.98 | 68,534 | — | — |
| 2003-04-29 | $33.45 | $33.45 | 35,858 | — | — |
| 2003-04-28 | $33.28 | $33.28 | 53,788 | — | — |
| 2003-04-25 | $32.99 | $32.99 | 34,373 | — | — |
| 2003-04-24 | $31.66 | $31.66 | 34,055 | — | — |
| 2003-04-23 | $32.94 | $32.94 | 49,650 | — | — |
| 2003-04-22 | $32.83 | $32.83 | 55,591 | — | — |
| 2003-04-21 | $32.14 | $32.14 | 52,196 | — | — |
| 2003-04-17 | $31.94 | $31.94 | 134,310 | — | — |
| 2003-04-16 | $30.89 | $30.89 | 152,027 | — | — |
| 2003-04-15 | $30.53 | $30.53 | 44,982 | — | — |
| 2003-04-14 | $30.40 | $30.40 | 14,004 | — | — |
| 2003-04-11 | $30.16 | $30.16 | 34,904 | — | — |
| 2003-04-10 | $30.11 | $30.11 | 17,717 | — | — |
| 2003-04-09 | $30.13 | $30.13 | 30,448 | — | — |
| 2003-04-08 | $30.45 | $30.45 | 26,523 | — | — |
| 2003-04-07 | $30.18 | $30.18 | 43,073 | — | — |
| 2003-04-04 | $30.26 | $30.26 | 20,051 | — | — |
| 2003-04-03 | $30.02 | $30.02 | 49,014 | — | — |
| 2003-04-02 | $30.53 | $30.53 | 28,326 | — | — |
| 2003-04-01 | $30.60 | $30.60 | 54,955 | — | — |
| 2003-03-31 | $30.79 | $30.79 | 51,029 | — | — |
| 2003-03-28 | $30.80 | $30.80 | 68,216 | — | — |
| 2003-03-27 | $30.46 | $30.46 | 10,185 | — | — |
| 2003-03-26 | $30.26 | $30.26 | 25,992 | — | — |
| 2003-03-25 | $30.49 | $30.49 | 40,314 | — | — |
| 2003-03-24 | $30.31 | $30.31 | 22,703 | — | — |
| 2003-03-21 | $30.33 | $30.33 | 41,057 | — | — |
| 2003-03-20 | $30.13 | $30.13 | 14,747 | — | — |
| 2003-03-19 | $29.91 | $29.91 | 12,200 | — | — |
| 2003-03-18 | $29.87 | $29.87 | 33,312 | — | — |
| 2003-03-17 | $30.20 | $30.20 | 40,526 | — | — |
| 2003-03-14 | $29.97 | $29.97 | 56,228 | — | — |
| 2003-03-13 | $29.63 | $29.63 | 44,346 | — | — |
| 2003-03-12 | $29.22 | $29.22 | 50,393 | — | — |
| 2003-03-11 | $29.52 | $29.52 | 15,065 | — | — |
| 2003-03-10 | $29.93 | $29.93 | 67,049 | — | — |
| 2003-03-07 | $30.34 | $30.34 | 34,585 | — | — |
| 2003-03-06 | $30.01 | $30.01 | 29,387 | — | — |
| 2003-03-05 | $30.24 | $30.24 | 27,583 | — | — |
| 2003-03-04 | $29.96 | $29.96 | 31,297 | — | — |
| 2003-03-03 | $30.48 | $30.48 | 47,210 | — | — |
| 2003-02-28 | $30.61 | $30.61 | 29,069 | — | — |
| 2003-02-27 | $30.62 | $30.62 | 39,359 | — | — |
| 2003-02-26 | $30.86 | $30.86 | 24,082 | — | — |
| 2003-02-25 | $30.84 | $30.84 | 45,725 | — | — |
| 2003-02-24 | $30.55 | $30.55 | 19,414 | — | — |
| 2003-02-21 | $31.33 | $31.33 | 30,342 | — | — |
| 2003-02-20 | $31.12 | $31.12 | 29,175 | — | — |
| 2003-02-19 | $31.14 | $31.14 | 51,029 | — | — |
| 2003-02-18 | $31.11 | $31.11 | 43,285 | — | — |
| 2003-02-14 | $30.77 | $30.77 | 24,082 | — | — |
| 2003-02-13 | $30.10 | $30.10 | 30,978 | — | — |
| 2003-02-12 | $30.35 | $30.35 | 23,446 | — | — |
| 2003-02-11 | $30.59 | $30.59 | 36,707 | — | — |
| 2003-02-10 | $30.59 | $30.59 | 60,577 | — | — |
| 2003-02-07 | $30.47 | $30.47 | 34,691 | — | — |
| 2003-02-06 | $30.34 | $30.34 | 33,312 | — | — |
| 2003-02-05 | $30.17 | $30.17 | 26,310 | — | — |
| 2003-02-04 | $30.47 | $30.47 | 12,094 | — | — |
| 2003-02-03 | $30.63 | $30.63 | 24,719 | — | — |
| 2003-01-31 | $30.78 | $30.78 | 34,585 | — | — |
| 2003-01-30 | $30.62 | $30.62 | 20,263 | — | — |
| 2003-01-29 | $30.50 | $30.50 | 29,493 | — | — |
| 2003-01-28 | $30.55 | $30.55 | 72,778 | — | — |
| 2003-01-27 | $30.04 | $30.04 | 26,310 | — | — |
| 2003-01-24 | $30.28 | $30.28 | 58,986 | — | — |
| 2003-01-23 | $30.44 | $30.44 | 26,523 | — | — |
| 2003-01-22 | $30.42 | $30.42 | 89,010 | — | — |
| 2003-01-21 | $30.13 | $30.13 | 54,212 | — | — |
| 2003-01-17 | $30.28 | $30.28 | 13,686 | — | — |
| 2003-01-16 | $30.34 | $30.34 | 43,921 | — | — |
| 2003-01-15 | $30.77 | $30.77 | 26,523 | — | — |
| 2003-01-14 | $30.96 | $30.96 | 16,762 | — | — |
| 2003-01-13 | $30.96 | $30.96 | 29,705 | — | — |
| 2003-01-10 | $30.63 | $30.63 | 39,572 | — | — |
| 2003-01-09 | $30.90 | $30.90 | 42,118 | — | — |
| 2003-01-08 | $30.95 | $30.95 | 32,145 | — | — |
| 2003-01-07 | $31.06 | $31.06 | 90,177 | — | — |
| 2003-01-06 | $31.21 | $31.21 | 45,407 | — | — |
| 2003-01-03 | $30.87 | $30.87 | 51,135 | — | — |
| 2003-01-02 | $30.92 | $30.92 | 58,031 | — | — |