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
- 1992-09-18 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 | $29.36 | $29.36 | 377,250 | — | — |
| 2003-12-30 | $29.78 | $29.78 | 413,700 | — | — |
| 2003-12-29 | $29.48 | $29.48 | 461,100 | — | — |
| 2003-12-26 | $29.10 | $29.10 | 340,650 | — | — |
| 2003-12-24 | $28.57 | $28.57 | 305,550 | — | — |
| 2003-12-23 | $29.09 | $29.09 | 697,950 | — | — |
| 2003-12-22 | $28.49 | $28.49 | 463,050 | — | — |
| 2003-12-19 | $27.99 | $27.99 | 481,650 | — | — |
| 2003-12-18 | $27.99 | $27.99 | 639,750 | — | — |
| 2003-12-17 | $27.33 | $27.33 | 849,600 | — | — |
| 2003-12-16 | $27.74 | $27.74 | 799,050 | — | — |
| 2003-12-15 | $28.20 | $28.20 | 746,100 | — | — |
| 2003-12-12 | $28.53 | $28.53 | 1,302,150 | — | — |
| 2003-12-11 | $29.57 | $29.57 | 691,050 | — | — |
| 2003-12-10 | $28.67 | $28.67 | 455,100 | — | — |
| 2003-12-09 | $28.52 | $28.52 | 527,850 | — | — |
| 2003-12-08 | $28.25 | $28.25 | 508,650 | — | — |
| 2003-12-05 | $28.20 | $28.20 | 675,600 | — | — |
| 2003-12-04 | $28.91 | $28.91 | 444,300 | — | — |
| 2003-12-03 | $29.21 | $29.21 | 571,350 | — | — |
| 2003-12-02 | $29.33 | $29.33 | 804,900 | — | — |
| 2003-12-01 | $29.79 | $29.79 | 799,200 | — | — |
| 2003-11-28 | $28.91 | $28.91 | 166,800 | — | — |
| 2003-11-26 | $28.59 | $28.59 | 432,000 | — | — |
| 2003-11-25 | $28.45 | $28.45 | 852,750 | — | — |
| 2003-11-24 | $27.78 | $27.78 | 644,250 | — | — |
| 2003-11-21 | $26.91 | $26.91 | 322,050 | — | — |
| 2003-11-20 | $26.68 | $26.68 | 553,200 | — | — |
| 2003-11-19 | $27.07 | $27.07 | 369,300 | — | — |
| 2003-11-18 | $26.93 | $26.93 | 318,600 | — | — |
| 2003-11-17 | $27.29 | $27.29 | 356,700 | — | — |
| 2003-11-14 | $27.47 | $27.47 | 459,150 | — | — |
| 2003-11-13 | $27.84 | $27.84 | 765,450 | — | — |
| 2003-11-12 | $28.19 | $28.19 | 449,400 | — | — |
| 2003-11-11 | $27.57 | $27.57 | 541,800 | — | — |
| 2003-11-10 | $27.76 | $27.76 | 624,450 | — | — |
| 2003-11-07 | $28.07 | $28.07 | 902,100 | — | — |
| 2003-11-06 | $27.67 | $27.67 | 737,400 | — | — |
| 2003-11-05 | $27.69 | $27.69 | 1,081,650 | — | — |
| 2003-11-04 | $27.87 | $27.87 | 923,550 | — | — |
| 2003-11-03 | $27.86 | $27.86 | 2,258,100 | — | — |
| 2003-10-31 | $26.63 | $26.63 | 747,750 | — | — |
| 2003-10-30 | $26.67 | $26.67 | 1,251,900 | — | — |
| 2003-10-29 | $26.33 | $26.33 | 912,000 | — | — |
| 2003-10-28 | $26.03 | $26.03 | 943,950 | — | — |
| 2003-10-27 | $25.87 | $25.87 | 788,550 | — | — |
| 2003-10-24 | $25.55 | $25.55 | 1,437,000 | — | — |
| 2003-10-23 | $25.67 | $25.67 | 2,025,900 | — | — |
| 2003-10-22 | $26.13 | $26.13 | 4,987,500 | — | — |
| 2003-10-21 | $23.77 | $23.77 | 1,535,850 | — | — |
| 2003-10-20 | $24.52 | $24.52 | 889,650 | — | — |
| 2003-10-17 | $24.67 | $24.67 | 615,450 | — | — |
| 2003-10-16 | $25.28 | $25.28 | 429,300 | — | — |
| 2003-10-15 | $24.85 | $24.85 | 524,550 | — | — |
| 2003-10-14 | $25.21 | $25.21 | 580,650 | — | — |
| 2003-10-13 | $25.17 | $25.17 | 409,350 | — | — |
| 2003-10-10 | $24.78 | $24.78 | 375,150 | — | — |
| 2003-10-09 | $25.08 | $25.08 | 817,950 | — | — |
| 2003-10-08 | $24.83 | $24.83 | 633,300 | — | — |
| 2003-10-07 | $24.93 | $24.93 | 525,150 | — | — |
| 2003-10-06 | $24.73 | $24.73 | 481,650 | — | — |
| 2003-10-03 | $24.66 | $24.66 | 700,650 | — | — |
| 2003-10-02 | $24.33 | $24.33 | 972,750 | — | — |
| 2003-10-01 | $24.57 | $24.57 | 919,200 | — | — |
| 2003-09-30 | $24.20 | $24.20 | 806,850 | — | — |
| 2003-09-29 | $23.89 | $23.89 | 826,200 | — | — |
| 2003-09-26 | $23.94 | $23.94 | 834,900 | — | — |
| 2003-09-25 | $24.44 | $24.44 | 1,629,900 | — | — |
| 2003-09-24 | $25.41 | $25.41 | 850,050 | — | — |
| 2003-09-23 | $25.47 | $25.47 | 1,629,150 | — | — |
| 2003-09-22 | $24.19 | $24.19 | 495,300 | — | — |
| 2003-09-19 | $24.57 | $24.57 | 426,000 | — | — |
| 2003-09-18 | $24.61 | $24.61 | 705,300 | — | — |
| 2003-09-17 | $24.71 | $24.71 | 469,350 | — | — |
| 2003-09-16 | $24.59 | $24.59 | 547,650 | — | — |
| 2003-09-15 | $24.78 | $24.78 | 419,400 | — | — |
| 2003-09-12 | $24.33 | $24.33 | 801,750 | — | — |
| 2003-09-11 | $24.70 | $24.70 | 752,100 | — | — |
| 2003-09-10 | $24.99 | $24.99 | 847,950 | — | — |
| 2003-09-09 | $25.22 | $25.22 | 471,300 | — | — |
| 2003-09-08 | $25.33 | $25.33 | 415,200 | — | — |
| 2003-09-05 | $25.33 | $25.33 | 582,750 | — | — |
| 2003-09-04 | $25.26 | $25.26 | 546,150 | — | — |
| 2003-09-03 | $25.31 | $25.31 | 1,304,700 | — | — |
| 2003-09-02 | $24.79 | $24.79 | 1,408,800 | — | — |
| 2003-08-29 | $24.29 | $24.29 | 367,500 | — | — |
| 2003-08-28 | $23.98 | $23.98 | 750,900 | — | — |
| 2003-08-27 | $24.02 | $24.02 | 949,200 | — | — |
| 2003-08-26 | $23.47 | $23.47 | 494,700 | — | — |
| 2003-08-25 | $23.23 | $23.23 | 436,200 | — | — |
| 2003-08-22 | $23.54 | $23.54 | 661,950 | — | — |
| 2003-08-21 | $23.73 | $23.73 | 1,266,150 | — | — |
| 2003-08-20 | $23.23 | $23.23 | 852,450 | — | — |
| 2003-08-19 | $22.93 | $22.93 | 868,950 | — | — |
| 2003-08-18 | $22.57 | $22.57 | 656,700 | — | — |
| 2003-08-15 | $22.41 | $22.41 | 210,300 | — | — |
| 2003-08-14 | $22.43 | $22.43 | 705,900 | — | — |
| 2003-08-13 | $22.18 | $22.18 | 724,500 | — | — |
| 2003-08-12 | $21.97 | $21.97 | 504,900 | — | — |
| 2003-08-11 | $21.22 | $21.22 | 750,900 | — | — |
| 2003-08-08 | $21.53 | $21.53 | 534,000 | — | — |
| 2003-08-07 | $21.43 | $21.43 | 761,400 | — | — |
| 2003-08-06 | $21.28 | $21.28 | 1,331,850 | — | — |
| 2003-08-05 | $22.10 | $22.10 | 489,900 | — | — |
| 2003-08-04 | $22.27 | $22.27 | 560,250 | — | — |
| 2003-08-01 | $22.30 | $22.30 | 1,196,700 | — | — |
| 2003-07-31 | $21.97 | $21.97 | 1,041,150 | — | — |
| 2003-07-30 | $21.79 | $21.79 | 858,450 | — | — |
| 2003-07-29 | $21.47 | $21.47 | 1,190,400 | — | — |
| 2003-07-28 | $21.48 | $21.48 | 844,800 | — | — |
| 2003-07-25 | $21.19 | $21.19 | 1,093,200 | — | — |
| 2003-07-24 | $21.54 | $21.54 | 1,088,850 | — | — |
| 2003-07-23 | $22.18 | $22.18 | 1,623,900 | — | — |
| 2003-07-22 | $21.93 | $21.93 | 925,650 | — | — |
| 2003-07-21 | $21.68 | $21.68 | 863,550 | — | — |
| 2003-07-18 | $21.99 | $21.99 | 478,050 | — | — |
| 2003-07-17 | $21.82 | $21.82 | 872,850 | — | — |
| 2003-07-16 | $22.40 | $22.40 | 377,700 | — | — |
| 2003-07-15 | $22.63 | $22.63 | 581,250 | — | — |
| 2003-07-14 | $23.23 | $23.23 | 616,050 | — | — |
| 2003-07-11 | $22.83 | $22.83 | 443,850 | — | — |
| 2003-07-10 | $22.77 | $22.77 | 848,400 | — | — |
| 2003-07-09 | $22.93 | $22.93 | 725,250 | — | — |
| 2003-07-08 | $22.73 | $22.73 | 1,141,500 | — | — |
| 2003-07-07 | $22.84 | $22.84 | 731,850 | — | — |
| 2003-07-03 | $22.91 | $22.91 | 310,800 | — | — |
| 2003-07-02 | $22.98 | $22.98 | 1,720,500 | — | — |
| 2003-07-01 | $22.67 | $22.67 | 4,423,350 | — | — |
| 2003-06-30 | $23.89 | $23.89 | 1,056,300 | — | — |
| 2003-06-27 | $23.87 | $23.87 | 985,500 | — | — |
| 2003-06-26 | $23.67 | $23.67 | 632,100 | — | — |
| 2003-06-25 | $23.35 | $23.35 | 762,000 | — | — |
| 2003-06-24 | $23.00 | $23.00 | 732,900 | — | — |
| 2003-06-23 | $23.25 | $23.25 | 1,050,900 | — | — |
| 2003-06-20 | $23.09 | $23.09 | 488,850 | — | — |
| 2003-06-19 | $23.26 | $23.26 | 742,500 | — | — |
| 2003-06-18 | $23.32 | $23.32 | 408,450 | — | — |
| 2003-06-17 | $23.57 | $23.57 | 1,873,050 | — | — |
| 2003-06-16 | $22.39 | $22.39 | 511,500 | — | — |
| 2003-06-13 | $21.91 | $21.91 | 424,950 | — | — |
| 2003-06-12 | $22.07 | $22.07 | 857,100 | — | — |
| 2003-06-11 | $22.13 | $22.13 | 854,100 | — | — |
| 2003-06-10 | $22.08 | $22.08 | 735,450 | — | — |
| 2003-06-09 | $21.88 | $21.88 | 874,800 | — | — |
| 2003-06-06 | $21.94 | $21.94 | 887,550 | — | — |
| 2003-06-05 | $22.25 | $22.25 | 1,049,700 | — | — |
| 2003-06-04 | $22.17 | $22.17 | 1,255,950 | — | — |
| 2003-06-03 | $21.97 | $21.97 | 1,431,300 | — | — |
| 2003-06-02 | $22.45 | $22.45 | 751,200 | — | — |
| 2003-05-30 | $22.62 | $22.62 | 553,200 | — | — |
| 2003-05-29 | $21.94 | $21.94 | 633,450 | — | — |
| 2003-05-28 | $22.17 | $22.17 | 637,650 | — | — |
| 2003-05-27 | $21.82 | $21.82 | 1,454,700 | — | — |
| 2003-05-23 | $21.07 | $21.07 | 1,171,200 | — | — |
| 2003-05-22 | $21.13 | $21.13 | 1,344,750 | — | — |
| 2003-05-21 | $21.39 | $21.39 | 823,650 | — | — |
| 2003-05-20 | $21.27 | $21.27 | 811,050 | — | — |
| 2003-05-19 | $21.79 | $21.79 | 544,950 | — | — |
| 2003-05-16 | $22.35 | $22.35 | 529,950 | — | — |
| 2003-05-15 | $22.38 | $22.38 | 984,150 | — | — |
| 2003-05-14 | $22.28 | $22.28 | 1,258,800 | — | — |
| 2003-05-13 | $22.39 | $22.39 | 596,700 | — | — |
| 2003-05-12 | $22.41 | $22.41 | 639,450 | — | — |
| 2003-05-09 | $22.33 | $22.33 | 801,300 | — | — |
| 2003-05-08 | $21.78 | $21.78 | 1,001,550 | — | — |
| 2003-05-07 | $22.36 | $22.36 | 1,070,100 | — | — |
| 2003-05-06 | $22.55 | $22.55 | 1,815,900 | — | — |
| 2003-05-05 | $21.91 | $21.91 | 1,326,450 | — | — |
| 2003-05-02 | $21.71 | $21.71 | 1,990,800 | — | — |
| 2003-05-01 | $20.93 | $20.93 | 1,518,600 | — | — |
| 2003-04-30 | $21.06 | $21.06 | 1,267,650 | — | — |
| 2003-04-29 | $21.31 | $21.31 | 1,391,250 | — | — |
| 2003-04-28 | $21.27 | $21.27 | 1,413,000 | — | — |
| 2003-04-25 | $20.77 | $20.77 | 2,597,550 | — | — |
| 2003-04-24 | $21.27 | $21.27 | 2,676,600 | — | — |
| 2003-04-23 | $20.83 | $20.83 | 4,175,400 | — | — |
| 2003-04-22 | $21.33 | $21.33 | 9,761,700 | — | — |
| 2003-04-21 | $22.71 | $22.71 | 860,400 | — | — |
| 2003-04-17 | $23.03 | $23.03 | 799,800 | — | — |
| 2003-04-16 | $22.67 | $22.67 | 696,300 | — | — |
| 2003-04-15 | $23.27 | $23.27 | 644,100 | — | — |
| 2003-04-14 | $22.66 | $22.66 | 459,300 | — | — |
| 2003-04-11 | $22.25 | $22.25 | 474,900 | — | — |
| 2003-04-10 | $22.14 | $22.14 | 703,050 | — | — |
| 2003-04-09 | $22.16 | $22.16 | 602,400 | — | — |
| 2003-04-08 | $22.41 | $22.41 | 939,600 | — | — |
| 2003-04-07 | $22.50 | $22.50 | 699,450 | — | — |
| 2003-04-04 | $21.92 | $21.92 | 448,800 | — | — |
| 2003-04-03 | $22.22 | $22.22 | 645,450 | — | — |
| 2003-04-02 | $22.45 | $22.45 | 1,454,850 | — | — |
| 2003-04-01 | $20.93 | $20.93 | 1,363,800 | — | — |
| 2003-03-31 | $21.51 | $21.51 | 959,250 | — | — |
| 2003-03-28 | $21.83 | $21.83 | 769,500 | — | — |
| 2003-03-27 | $21.86 | $21.86 | 725,850 | — | — |
| 2003-03-26 | $22.01 | $22.01 | 1,219,200 | — | — |
| 2003-03-25 | $22.00 | $22.00 | 1,446,300 | — | — |
| 2003-03-24 | $22.29 | $22.29 | 1,042,650 | — | — |
| 2003-03-21 | $23.12 | $23.12 | 823,800 | — | — |
| 2003-03-20 | $22.07 | $22.07 | 714,150 | — | — |
| 2003-03-19 | $22.08 | $22.08 | 713,250 | — | — |
| 2003-03-18 | $22.03 | $22.03 | 741,150 | — | — |
| 2003-03-17 | $21.87 | $21.87 | 1,468,650 | — | — |
| 2003-03-14 | $20.59 | $20.59 | 827,850 | — | — |
| 2003-03-13 | $20.51 | $20.51 | 1,696,650 | — | — |
| 2003-03-12 | $18.97 | $18.97 | 826,350 | — | — |
| 2003-03-11 | $18.87 | $18.87 | 573,750 | — | — |
| 2003-03-10 | $18.91 | $18.91 | 606,900 | — | — |
| 2003-03-07 | $19.26 | $19.26 | 809,250 | — | — |
| 2003-03-06 | $18.85 | $18.85 | 640,800 | — | — |
| 2003-03-05 | $19.19 | $19.19 | 550,650 | — | — |
| 2003-03-04 | $19.27 | $19.27 | 596,850 | — | — |
| 2003-03-03 | $19.56 | $19.56 | 1,197,300 | — | — |
| 2003-02-28 | $19.73 | $19.73 | 936,600 | — | — |
| 2003-02-27 | $19.63 | $19.63 | 1,641,300 | — | — |
| 2003-02-26 | $18.75 | $18.75 | 749,250 | — | — |
| 2003-02-25 | $18.83 | $18.83 | 520,950 | — | — |
| 2003-02-24 | $18.61 | $18.61 | 341,400 | — | — |
| 2003-02-21 | $19.01 | $19.01 | 561,000 | — | — |
| 2003-02-20 | $18.83 | $18.83 | 615,450 | — | — |
| 2003-02-19 | $18.80 | $18.80 | 970,500 | — | — |
| 2003-02-18 | $19.07 | $19.07 | 1,056,450 | — | — |
| 2003-02-14 | $19.43 | $19.43 | 1,778,400 | — | — |
| 2003-02-13 | $18.55 | $18.55 | 1,251,000 | — | — |
| 2003-02-12 | $19.17 | $19.17 | 790,350 | — | — |
| 2003-02-11 | $19.39 | $19.39 | 994,650 | — | — |
| 2003-02-10 | $19.33 | $19.33 | 1,225,800 | — | — |
| 2003-02-07 | $19.40 | $19.40 | 1,456,800 | — | — |
| 2003-02-06 | $20.00 | $20.00 | 1,485,900 | — | — |
| 2003-02-05 | $20.28 | $20.28 | 3,475,650 | — | — |
| 2003-02-04 | $21.07 | $21.07 | 1,873,500 | — | — |
| 2003-02-03 | $21.40 | $21.40 | 1,350,750 | — | — |
| 2003-01-31 | $21.20 | $21.20 | 1,034,850 | — | — |
| 2003-01-30 | $20.83 | $20.83 | 580,950 | — | — |
| 2003-01-29 | $20.97 | $20.97 | 1,140,600 | — | — |
| 2003-01-28 | $20.66 | $20.66 | 931,650 | — | — |
| 2003-01-27 | $20.41 | $20.41 | 928,350 | — | — |
| 2003-01-24 | $20.60 | $20.60 | 1,485,450 | — | — |
| 2003-01-23 | $21.35 | $21.35 | 1,063,050 | — | — |
| 2003-01-22 | $21.29 | $21.29 | 1,786,650 | — | — |
| 2003-01-21 | $20.88 | $20.88 | 1,441,500 | — | — |
| 2003-01-17 | $21.17 | $21.17 | 1,883,250 | — | — |
| 2003-01-16 | $21.67 | $21.67 | 1,077,600 | — | — |
| 2003-01-15 | $21.77 | $21.77 | 1,549,200 | — | — |
| 2003-01-14 | $21.97 | $21.97 | 1,509,000 | — | — |
| 2003-01-13 | $21.59 | $21.59 | 2,373,150 | — | — |
| 2003-01-10 | $22.57 | $22.57 | 5,798,700 | — | — |
| 2003-01-09 | $24.27 | $24.27 | 1,525,950 | — | — |
| 2003-01-08 | $24.03 | $24.03 | 1,193,250 | — | — |
| 2003-01-07 | $24.55 | $24.55 | 1,161,000 | — | — |
| 2003-01-06 | $25.03 | $25.03 | 1,094,250 | — | — |
| 2003-01-03 | $24.35 | $24.35 | 809,700 | — | — |
| 2003-01-02 | $24.66 | $24.66 | 576,000 | — | — |