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
- 1980-11-05 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 | $31.84 | $83.89 | 229,000 | — | — |
| 2003-12-30 | $31.92 | $84.10 | 122,000 | — | — |
| 2003-12-29 | $32.23 | $84.91 | 141,900 | — | — |
| 2003-12-26 | $31.95 | $84.18 | 26,300 | — | — |
| 2003-12-24 | $32.07 | $84.49 | 31,100 | — | — |
| 2003-12-23 | $32.10 | $84.57 | 173,000 | — | — |
| 2003-12-22 | $32.01 | $84.33 | 176,100 | — | — |
| 2003-12-19 | $31.60 | $83.25 | 140,300 | — | — |
| 2003-12-18 | $31.70 | $83.52 | 217,100 | — | — |
| 2003-12-17 | $31.77 | $83.70 | 198,900 | — | — |
| 2003-12-16 | $31.80 | $83.78 | 116,900 | — | — |
| 2003-12-15 | $31.73 | $83.60 | 160,300 | — | — |
| 2003-12-12 | $32.35 | $85.23 | 269,300 | — | — |
| 2003-12-11 | $31.88 | $83.99 | 249,600 | — | — |
| 2003-12-10 | $30.29 | $79.80 | 187,500 | — | — |
| 2003-12-09 | $31.08 | $81.88 | 168,300 | — | — |
| 2003-12-08 | $30.88 | $81.36 | 200,300 | — | — |
| 2003-12-05 | $30.55 | $80.49 | 264,400 | — | — |
| 2003-12-04 | $30.50 | $80.36 | 210,200 | — | — |
| 2003-12-03 | $29.89 | $78.75 | 142,600 | — | — |
| 2003-12-02 | $29.70 | $78.25 | 240,400 | — | — |
| 2003-12-01 | $30.00 | $79.04 | 152,200 | — | — |
| 2003-11-28 | $29.10 | $76.67 | 65,400 | — | — |
| 2003-11-26 | $29.10 | $76.67 | 97,500 | — | — |
| 2003-11-25 | $28.95 | $76.27 | 195,300 | — | — |
| 2003-11-24 | $28.00 | $73.37 | 188,600 | — | — |
| 2003-11-21 | $27.39 | $71.77 | 203,600 | — | — |
| 2003-11-20 | $27.53 | $72.14 | 206,500 | — | — |
| 2003-11-19 | $27.74 | $72.69 | 127,800 | — | — |
| 2003-11-18 | $27.74 | $72.69 | 173,400 | — | — |
| 2003-11-17 | $28.25 | $74.03 | 131,400 | — | — |
| 2003-11-14 | $28.38 | $74.37 | 135,600 | — | — |
| 2003-11-13 | $28.46 | $74.58 | 77,800 | — | — |
| 2003-11-12 | $28.30 | $74.16 | 142,200 | — | — |
| 2003-11-11 | $27.80 | $72.85 | 82,500 | — | — |
| 2003-11-10 | $28.00 | $73.37 | 130,700 | — | — |
| 2003-11-07 | $28.57 | $74.87 | 179,900 | — | — |
| 2003-11-06 | $28.70 | $75.21 | 181,900 | — | — |
| 2003-11-05 | $28.31 | $74.19 | 118,700 | — | — |
| 2003-11-04 | $28.17 | $73.82 | 138,400 | — | — |
| 2003-11-03 | $28.00 | $73.37 | 117,800 | — | — |
| 2003-10-31 | $27.90 | $73.11 | 150,700 | — | — |
| 2003-10-30 | $28.06 | $73.53 | 202,800 | — | — |
| 2003-10-29 | $27.61 | $72.35 | 104,900 | — | — |
| 2003-10-28 | $27.49 | $72.04 | 135,000 | — | — |
| 2003-10-27 | $27.08 | $70.96 | 173,800 | — | — |
| 2003-10-24 | $27.52 | $72.12 | 287,000 | — | — |
| 2003-10-23 | $27.18 | $71.22 | 473,100 | — | — |
| 2003-10-22 | $28.03 | $73.45 | 216,000 | — | — |
| 2003-10-21 | $28.70 | $75.21 | 149,700 | — | — |
| 2003-10-20 | $28.78 | $75.42 | 184,400 | — | — |
| 2003-10-17 | $28.85 | $75.60 | 143,900 | — | — |
| 2003-10-16 | $29.38 | $76.99 | 144,100 | — | — |
| 2003-10-15 | $29.21 | $76.54 | 149,200 | — | — |
| 2003-10-14 | $29.46 | $77.20 | 105,200 | — | — |
| 2003-10-13 | $29.57 | $77.49 | 221,000 | — | — |
| 2003-10-10 | $29.42 | $77.09 | 86,700 | — | — |
| 2003-10-09 | $29.46 | $77.20 | 112,200 | — | — |
| 2003-10-08 | $29.30 | $76.78 | 189,100 | — | — |
| 2003-10-07 | $29.30 | $76.78 | 369,300 | — | — |
| 2003-10-06 | $29.50 | $77.30 | 167,700 | — | — |
| 2003-10-03 | $29.61 | $77.59 | 151,100 | — | — |
| 2003-10-02 | $29.28 | $76.73 | 172,200 | — | — |
| 2003-10-01 | $28.94 | $75.84 | 109,900 | — | — |
| 2003-09-30 | $28.51 | $74.71 | 181,300 | — | — |
| 2003-09-29 | $28.65 | $75.08 | 209,800 | — | — |
| 2003-09-26 | $28.45 | $74.55 | 226,200 | — | — |
| 2003-09-25 | $29.00 | $75.99 | 226,000 | — | — |
| 2003-09-24 | $29.35 | $76.91 | 251,400 | — | — |
| 2003-09-23 | $30.15 | $79.01 | 108,300 | — | — |
| 2003-09-22 | $29.92 | $78.40 | 136,200 | — | — |
| 2003-09-19 | $30.12 | $78.93 | 401,500 | — | — |
| 2003-09-18 | $30.38 | $79.61 | 237,300 | — | — |
| 2003-09-17 | $30.23 | $79.22 | 159,300 | — | — |
| 2003-09-16 | $30.60 | $80.19 | 162,900 | — | — |
| 2003-09-15 | $30.34 | $79.51 | 206,900 | — | — |
| 2003-09-12 | $30.48 | $79.87 | 477,600 | — | — |
| 2003-09-11 | $30.37 | $79.58 | 327,600 | — | — |
| 2003-09-10 | $29.75 | $77.96 | 424,100 | — | — |
| 2003-09-09 | $30.56 | $80.08 | 834,800 | — | — |
| 2003-09-08 | $29.80 | $78.09 | 674,400 | — | — |
| 2003-09-05 | $28.51 | $74.71 | 491,100 | — | — |
| 2003-09-04 | $28.10 | $73.64 | 352,000 | — | — |
| 2003-09-03 | $27.95 | $73.24 | 252,900 | — | — |
| 2003-09-02 | $27.61 | $72.35 | 133,200 | — | — |
| 2003-08-29 | $27.19 | $71.25 | 154,600 | — | — |
| 2003-08-28 | $27.05 | $70.88 | 224,700 | — | — |
| 2003-08-27 | $26.77 | $70.15 | 246,600 | — | — |
| 2003-08-26 | $26.81 | $69.86 | 264,800 | — | — |
| 2003-08-25 | $26.80 | $69.84 | 239,800 | — | — |
| 2003-08-22 | $26.78 | $69.78 | 323,600 | — | — |
| 2003-08-21 | $26.84 | $69.94 | 253,100 | — | — |
| 2003-08-20 | $26.62 | $69.37 | 197,300 | — | — |
| 2003-08-19 | $26.44 | $68.90 | 212,700 | — | — |
| 2003-08-18 | $26.13 | $68.09 | 102,400 | — | — |
| 2003-08-15 | $26.02 | $67.80 | 201,200 | — | — |
| 2003-08-14 | $25.93 | $67.57 | 327,400 | — | — |
| 2003-08-13 | $25.50 | $66.45 | 126,100 | — | — |
| 2003-08-12 | $25.59 | $66.68 | 271,900 | — | — |
| 2003-08-11 | $25.30 | $65.93 | 202,000 | — | — |
| 2003-08-08 | $25.59 | $66.68 | 135,000 | — | — |
| 2003-08-07 | $25.50 | $66.45 | 253,200 | — | — |
| 2003-08-06 | $25.92 | $67.54 | 233,900 | — | — |
| 2003-08-05 | $26.12 | $68.06 | 191,900 | — | — |
| 2003-08-04 | $26.48 | $69.00 | 307,700 | — | — |
| 2003-08-01 | $26.80 | $69.84 | 160,400 | — | — |
| 2003-07-31 | $27.28 | $71.09 | 266,300 | — | — |
| 2003-07-30 | $26.92 | $70.15 | 204,100 | — | — |
| 2003-07-29 | $26.90 | $70.10 | 284,600 | — | — |
| 2003-07-28 | $27.03 | $70.44 | 215,500 | — | — |
| 2003-07-25 | $27.61 | $71.95 | 354,100 | — | — |
| 2003-07-24 | $27.55 | $71.79 | 605,500 | — | — |
| 2003-07-23 | $29.55 | $77.00 | 369,800 | — | — |
| 2003-07-22 | $29.22 | $76.14 | 245,900 | — | — |
| 2003-07-21 | $28.93 | $75.39 | 166,300 | — | — |
| 2003-07-18 | $29.40 | $76.61 | 185,100 | — | — |
| 2003-07-17 | $28.62 | $74.58 | 159,000 | — | — |
| 2003-07-16 | $28.98 | $75.52 | 170,500 | — | — |
| 2003-07-15 | $29.08 | $75.78 | 154,000 | — | — |
| 2003-07-14 | $29.01 | $75.59 | 128,400 | — | — |
| 2003-07-11 | $28.75 | $74.92 | 183,700 | — | — |
| 2003-07-10 | $28.58 | $74.47 | 402,900 | — | — |
| 2003-07-09 | $28.83 | $75.13 | 411,400 | — | — |
| 2003-07-08 | $28.90 | $75.31 | 270,500 | — | — |
| 2003-07-07 | $29.27 | $76.27 | 212,000 | — | — |
| 2003-07-03 | $28.91 | $75.33 | 210,000 | — | — |
| 2003-07-02 | $29.00 | $75.57 | 207,300 | — | — |
| 2003-07-01 | $28.47 | $74.19 | 213,600 | — | — |
| 2003-06-30 | $28.70 | $74.79 | 270,300 | — | — |
| 2003-06-27 | $28.43 | $74.08 | 229,700 | — | — |
| 2003-06-26 | $28.32 | $73.80 | 326,100 | — | — |
| 2003-06-25 | $28.37 | $73.93 | 199,400 | — | — |
| 2003-06-24 | $28.48 | $74.21 | 213,400 | — | — |
| 2003-06-23 | $28.58 | $74.47 | 254,400 | — | — |
| 2003-06-20 | $29.56 | $77.03 | 181,800 | — | — |
| 2003-06-19 | $29.63 | $77.21 | 245,200 | — | — |
| 2003-06-18 | $29.63 | $77.21 | 267,600 | — | — |
| 2003-06-17 | $30.11 | $78.46 | 264,400 | — | — |
| 2003-06-16 | $30.10 | $78.44 | 489,500 | — | — |
| 2003-06-13 | $29.61 | $77.16 | 296,100 | — | — |
| 2003-06-12 | $29.78 | $77.60 | 209,800 | — | — |
| 2003-06-11 | $29.67 | $77.31 | 99,900 | — | — |
| 2003-06-10 | $29.75 | $77.52 | 168,700 | — | — |
| 2003-06-09 | $29.73 | $77.47 | 264,500 | — | — |
| 2003-06-06 | $29.70 | $77.39 | 247,800 | — | — |
| 2003-06-05 | $29.85 | $77.78 | 202,100 | — | — |
| 2003-06-04 | $29.89 | $77.89 | 297,200 | — | — |
| 2003-06-03 | $29.48 | $76.82 | 216,700 | — | — |
| 2003-06-02 | $29.65 | $77.26 | 331,200 | — | — |
| 2003-05-30 | $29.38 | $76.56 | 183,900 | — | — |
| 2003-05-29 | $29.10 | $75.83 | 163,800 | — | — |
| 2003-05-28 | $28.95 | $75.44 | 176,900 | — | — |
| 2003-05-27 | $29.08 | $75.44 | 279,900 | — | — |
| 2003-05-23 | $28.60 | $74.19 | 186,200 | — | — |
| 2003-05-22 | $28.65 | $74.32 | 243,000 | — | — |
| 2003-05-21 | $28.70 | $74.45 | 219,800 | — | — |
| 2003-05-20 | $28.55 | $74.06 | 270,000 | — | — |
| 2003-05-19 | $28.78 | $74.66 | 264,000 | — | — |
| 2003-05-16 | $29.38 | $76.22 | 274,100 | — | — |
| 2003-05-15 | $29.50 | $76.53 | 223,600 | — | — |
| 2003-05-14 | $29.13 | $75.57 | 312,700 | — | — |
| 2003-05-13 | $28.77 | $74.63 | 170,100 | — | — |
| 2003-05-12 | $29.13 | $75.57 | 166,400 | — | — |
| 2003-05-09 | $28.49 | $73.91 | 89,600 | — | — |
| 2003-05-08 | $28.00 | $72.64 | 124,800 | — | — |
| 2003-05-07 | $28.18 | $73.10 | 137,100 | — | — |
| 2003-05-06 | $28.21 | $73.18 | 108,400 | — | — |
| 2003-05-05 | $28.10 | $72.90 | 111,600 | — | — |
| 2003-05-02 | $28.08 | $72.84 | 188,400 | — | — |
| 2003-05-01 | $27.65 | $71.73 | 217,200 | — | — |
| 2003-04-30 | $27.87 | $72.30 | 226,600 | — | — |
| 2003-04-29 | $27.62 | $71.65 | 208,800 | — | — |
| 2003-04-28 | $26.96 | $69.94 | 245,300 | — | — |
| 2003-04-25 | $26.06 | $67.60 | 266,700 | — | — |
| 2003-04-24 | $25.91 | $67.21 | 294,900 | — | — |
| 2003-04-23 | $25.08 | $65.06 | 151,700 | — | — |
| 2003-04-22 | $24.97 | $64.78 | 171,800 | — | — |
| 2003-04-21 | $25.13 | $65.19 | 126,000 | — | — |
| 2003-04-17 | $25.00 | $64.85 | 85,600 | — | — |
| 2003-04-16 | $24.75 | $64.21 | 154,100 | — | — |
| 2003-04-15 | $24.95 | $64.72 | 150,200 | — | — |
| 2003-04-14 | $24.74 | $64.18 | 157,700 | — | — |
| 2003-04-11 | $23.61 | $61.25 | 118,600 | — | — |
| 2003-04-10 | $23.95 | $62.13 | 146,600 | — | — |
| 2003-04-09 | $23.81 | $61.77 | 83,900 | — | — |
| 2003-04-08 | $24.30 | $63.04 | 121,800 | — | — |
| 2003-04-07 | $24.69 | $64.05 | 127,000 | — | — |
| 2003-04-04 | $24.50 | $63.56 | 110,400 | — | — |
| 2003-04-03 | $24.52 | $63.61 | 164,800 | — | — |
| 2003-04-02 | $24.22 | $62.83 | 118,400 | — | — |
| 2003-04-01 | $23.70 | $61.48 | 199,400 | — | — |
| 2003-03-31 | $23.86 | $61.90 | 215,300 | — | — |
| 2003-03-28 | $23.90 | $62.00 | 104,000 | — | — |
| 2003-03-27 | $23.71 | $61.51 | 114,400 | — | — |
| 2003-03-26 | $23.76 | $61.64 | 90,600 | — | — |
| 2003-03-25 | $23.82 | $61.79 | 172,400 | — | — |
| 2003-03-24 | $23.88 | $61.95 | 188,300 | — | — |
| 2003-03-21 | $24.99 | $64.83 | 188,900 | — | — |
| 2003-03-20 | $23.85 | $61.87 | 242,000 | — | — |
| 2003-03-19 | $23.38 | $60.65 | 145,100 | — | — |
| 2003-03-18 | $22.89 | $59.38 | 193,100 | — | — |
| 2003-03-17 | $22.42 | $58.16 | 242,000 | — | — |
| 2003-03-14 | $22.12 | $57.38 | 182,500 | — | — |
| 2003-03-13 | $22.01 | $57.10 | 147,300 | — | — |
| 2003-03-12 | $21.09 | $54.71 | 129,800 | — | — |
| 2003-03-11 | $21.16 | $54.89 | 143,100 | — | — |
| 2003-03-10 | $21.01 | $54.50 | 229,600 | — | — |
| 2003-03-07 | $21.49 | $55.75 | 104,800 | — | — |
| 2003-03-06 | $21.06 | $54.63 | 188,000 | — | — |
| 2003-03-05 | $21.13 | $54.81 | 112,100 | — | — |
| 2003-03-04 | $21.15 | $54.87 | 189,400 | — | — |
| 2003-03-03 | $21.60 | $56.03 | 220,300 | — | — |
| 2003-02-28 | $21.90 | $56.81 | 97,900 | — | — |
| 2003-02-27 | $22.00 | $57.07 | 162,300 | — | — |
| 2003-02-26 | $22.00 | $57.07 | 176,500 | — | — |
| 2003-02-25 | $21.96 | $56.63 | 151,400 | — | — |
| 2003-02-24 | $22.06 | $56.89 | 88,900 | — | — |
| 2003-02-21 | $22.74 | $58.64 | 120,700 | — | — |
| 2003-02-20 | $22.36 | $57.66 | 106,000 | — | — |
| 2003-02-19 | $22.92 | $59.11 | 129,600 | — | — |
| 2003-02-18 | $23.00 | $59.31 | 94,500 | — | — |
| 2003-02-14 | $22.68 | $58.49 | 161,000 | — | — |
| 2003-02-13 | $22.90 | $59.05 | 113,900 | — | — |
| 2003-02-12 | $22.81 | $58.82 | 167,900 | — | — |
| 2003-02-11 | $23.35 | $60.22 | 201,600 | — | — |
| 2003-02-10 | $23.60 | $60.86 | 244,300 | — | — |
| 2003-02-07 | $23.51 | $60.63 | 188,100 | — | — |
| 2003-02-06 | $24.05 | $62.02 | 139,600 | — | — |
| 2003-02-05 | $24.61 | $63.46 | 448,200 | — | — |
| 2003-02-04 | $25.00 | $64.47 | 175,500 | — | — |
| 2003-02-03 | $25.12 | $64.78 | 208,100 | — | — |
| 2003-01-31 | $25.26 | $65.14 | 238,300 | — | — |
| 2003-01-30 | $24.65 | $63.57 | 329,200 | — | — |
| 2003-01-29 | $24.45 | $63.05 | 303,500 | — | — |
| 2003-01-28 | $24.51 | $63.21 | 224,800 | — | — |
| 2003-01-27 | $24.06 | $62.05 | 274,200 | — | — |
| 2003-01-24 | $24.50 | $63.18 | 580,500 | — | — |
| 2003-01-23 | $23.75 | $61.25 | 188,300 | — | — |
| 2003-01-22 | $23.51 | $60.63 | 365,300 | — | — |
| 2003-01-21 | $24.55 | $63.31 | 142,100 | — | — |
| 2003-01-17 | $25.11 | $64.75 | 126,600 | — | — |
| 2003-01-16 | $25.22 | $65.04 | 308,300 | — | — |
| 2003-01-15 | $25.73 | $66.35 | 108,500 | — | — |
| 2003-01-14 | $26.00 | $67.05 | 101,000 | — | — |
| 2003-01-13 | $26.07 | $67.23 | 249,100 | — | — |
| 2003-01-10 | $26.22 | $67.62 | 90,100 | — | — |
| 2003-01-09 | $26.29 | $67.80 | 187,000 | — | — |
| 2003-01-08 | $25.87 | $66.71 | 169,100 | — | — |
| 2003-01-07 | $26.18 | $67.51 | 134,200 | — | — |
| 2003-01-06 | $26.32 | $67.87 | 491,500 | — | — |
| 2003-01-03 | $26.35 | $67.95 | 249,300 | — | — |
| 2003-01-02 | $26.80 | $69.11 | 212,100 | — | — |