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
- 1994-06-06 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 | $36.79 | $46.00 | 17,125 | — | — |
| 2003-12-30 | $37.24 | $46.56 | 7,125 | — | — |
| 2003-12-29 | $36.86 | $46.08 | 35,625 | — | — |
| 2003-12-26 | $35.90 | $44.88 | 1,125 | — | — |
| 2003-12-24 | $35.51 | $44.40 | 5,375 | — | — |
| 2003-12-23 | $35.52 | $44.41 | 26,750 | — | — |
| 2003-12-22 | $34.78 | $43.48 | 9,000 | — | — |
| 2003-12-19 | $34.89 | $43.62 | 11,875 | — | — |
| 2003-12-18 | $35.04 | $43.81 | 11,125 | — | — |
| 2003-12-17 | $34.30 | $42.89 | 8,625 | — | — |
| 2003-12-16 | $34.88 | $43.61 | 8,750 | — | — |
| 2003-12-15 | $34.84 | $43.56 | 31,875 | — | — |
| 2003-12-12 | $35.20 | $44.01 | 18,125 | — | — |
| 2003-12-11 | $34.68 | $43.36 | 41,375 | — | — |
| 2003-12-10 | $33.06 | $41.34 | 6,000 | — | — |
| 2003-12-09 | $33.13 | $41.42 | 9,000 | — | — |
| 2003-12-08 | $33.82 | $42.28 | 7,000 | — | — |
| 2003-12-05 | $33.77 | $42.22 | 10,875 | — | — |
| 2003-12-04 | $34.33 | $42.92 | 14,000 | — | — |
| 2003-12-03 | $34.20 | $42.58 | 23,375 | — | — |
| 2003-12-02 | $36.39 | $45.31 | 20,625 | — | — |
| 2003-12-01 | $37.19 | $46.30 | 6,000 | — | — |
| 2003-11-28 | $36.80 | $45.81 | 13,500 | — | — |
| 2003-11-26 | $36.62 | $45.59 | 7,500 | — | — |
| 2003-11-25 | $35.99 | $44.81 | 33,625 | — | — |
| 2003-11-24 | $36.60 | $45.56 | 25,625 | — | — |
| 2003-11-21 | $34.93 | $43.48 | 14,875 | — | — |
| 2003-11-20 | $33.93 | $42.24 | 10,250 | — | — |
| 2003-11-19 | $33.70 | $41.95 | 8,375 | — | — |
| 2003-11-18 | $32.64 | $40.63 | 7,875 | — | — |
| 2003-11-17 | $33.15 | $41.27 | 8,250 | — | — |
| 2003-11-14 | $33.59 | $41.82 | 10,250 | — | — |
| 2003-11-13 | $34.40 | $42.83 | 7,000 | — | — |
| 2003-11-12 | $34.58 | $43.05 | 10,125 | — | — |
| 2003-11-11 | $33.28 | $41.43 | 8,875 | — | — |
| 2003-11-10 | $33.20 | $41.33 | 11,250 | — | — |
| 2003-11-07 | $33.14 | $41.26 | 15,000 | — | — |
| 2003-11-06 | $33.01 | $41.09 | 19,125 | — | — |
| 2003-11-05 | $31.95 | $39.78 | 9,500 | — | — |
| 2003-11-04 | $31.93 | $39.75 | 10,000 | — | — |
| 2003-11-03 | $31.52 | $39.24 | 9,500 | — | — |
| 2003-10-31 | $30.92 | $38.49 | 7,375 | — | — |
| 2003-10-30 | $31.48 | $39.19 | 8,000 | — | — |
| 2003-10-29 | $31.00 | $38.59 | 9,125 | — | — |
| 2003-10-28 | $31.19 | $38.83 | 22,000 | — | — |
| 2003-10-27 | $30.71 | $38.23 | 9,250 | — | — |
| 2003-10-24 | $29.30 | $36.48 | 12,750 | — | — |
| 2003-10-23 | $29.93 | $37.26 | 12,750 | — | — |
| 2003-10-22 | $30.10 | $37.47 | 9,250 | — | — |
| 2003-10-21 | $31.66 | $39.42 | 2,750 | — | — |
| 2003-10-20 | $31.20 | $38.84 | 10,125 | — | — |
| 2003-10-17 | $31.20 | $38.84 | 6,125 | — | — |
| 2003-10-16 | $31.74 | $39.52 | 5,625 | — | — |
| 2003-10-15 | $32.06 | $39.91 | 8,500 | — | — |
| 2003-10-14 | $32.65 | $40.64 | 35,875 | — | — |
| 2003-10-13 | $31.83 | $39.63 | 13,750 | — | — |
| 2003-10-10 | $30.36 | $37.80 | 9,625 | — | — |
| 2003-10-09 | $31.17 | $38.80 | 6,750 | — | — |
| 2003-10-08 | $31.42 | $39.11 | 4,000 | — | — |
| 2003-10-07 | $32.08 | $39.94 | 11,375 | — | — |
| 2003-10-06 | $31.84 | $39.64 | 6,875 | — | — |
| 2003-10-03 | $31.91 | $39.73 | 11,875 | — | — |
| 2003-10-02 | $31.48 | $39.19 | 5,625 | — | — |
| 2003-10-01 | $31.80 | $39.59 | 9,250 | — | — |
| 2003-09-30 | $30.53 | $38.01 | 19,375 | — | — |
| 2003-09-29 | $30.48 | $37.95 | 11,875 | — | — |
| 2003-09-26 | $29.76 | $37.05 | 20,125 | — | — |
| 2003-09-25 | $29.65 | $36.91 | 13,000 | — | — |
| 2003-09-24 | $31.32 | $38.99 | 56,250 | — | — |
| 2003-09-23 | $32.04 | $39.89 | 5,000 | — | — |
| 2003-09-22 | $32.08 | $39.94 | 12,000 | — | — |
| 2003-09-19 | $31.59 | $39.33 | 6,625 | — | — |
| 2003-09-18 | $31.43 | $39.13 | 4,875 | — | — |
| 2003-09-17 | $31.20 | $38.84 | 5,875 | — | — |
| 2003-09-16 | $31.20 | $38.84 | 19,875 | — | — |
| 2003-09-15 | $31.25 | $38.90 | 24,500 | — | — |
| 2003-09-12 | $31.20 | $38.84 | 11,625 | — | — |
| 2003-09-11 | $30.80 | $38.34 | 18,000 | — | — |
| 2003-09-10 | $30.40 | $37.85 | 5,750 | — | — |
| 2003-09-09 | $31.24 | $38.89 | 5,000 | — | — |
| 2003-09-08 | $31.20 | $38.84 | 6,500 | — | — |
| 2003-09-05 | $31.24 | $38.89 | 10,625 | — | — |
| 2003-09-04 | $31.60 | $39.34 | 4,375 | — | — |
| 2003-09-03 | $32.00 | $39.67 | 12,000 | — | — |
| 2003-09-02 | $32.00 | $39.67 | 8,500 | — | — |
| 2003-08-29 | $31.12 | $38.58 | 2,125 | — | — |
| 2003-08-28 | $30.98 | $38.41 | 9,625 | — | — |
| 2003-08-27 | $31.20 | $38.68 | 4,500 | — | — |
| 2003-08-26 | $31.23 | $38.72 | 10,875 | — | — |
| 2003-08-25 | $31.10 | $38.56 | 4,875 | — | — |
| 2003-08-22 | $30.65 | $37.99 | 11,625 | — | — |
| 2003-08-21 | $31.24 | $38.73 | 6,625 | — | — |
| 2003-08-20 | $32.01 | $39.68 | 14,250 | — | — |
| 2003-08-19 | $31.20 | $38.68 | 12,250 | — | — |
| 2003-08-18 | $30.40 | $37.69 | 7,250 | — | — |
| 2003-08-15 | $29.21 | $36.21 | 5,750 | — | — |
| 2003-08-14 | $29.19 | $36.19 | 3,000 | — | — |
| 2003-08-13 | $28.70 | $35.57 | 3,875 | — | — |
| 2003-08-12 | $28.94 | $35.88 | 29,125 | — | — |
| 2003-08-11 | $28.76 | $35.65 | 14,375 | — | — |
| 2003-08-08 | $28.60 | $35.45 | 15,375 | — | — |
| 2003-08-07 | $29.42 | $36.48 | 9,500 | — | — |
| 2003-08-06 | $29.21 | $36.21 | 6,500 | — | — |
| 2003-08-05 | $29.06 | $36.03 | 10,250 | — | — |
| 2003-08-04 | $29.14 | $36.12 | 14,375 | — | — |
| 2003-08-01 | $28.17 | $34.92 | 15,750 | — | — |
| 2003-07-31 | $29.12 | $36.10 | 14,625 | — | — |
| 2003-07-30 | $29.28 | $36.30 | 8,750 | — | — |
| 2003-07-29 | $29.60 | $36.69 | 4,375 | — | — |
| 2003-07-28 | $29.76 | $36.89 | 10,125 | — | — |
| 2003-07-25 | $29.88 | $37.04 | 5,250 | — | — |
| 2003-07-24 | $29.89 | $37.05 | 13,250 | — | — |
| 2003-07-23 | $30.14 | $37.37 | 8,000 | — | — |
| 2003-07-22 | $30.55 | $37.87 | 6,625 | — | — |
| 2003-07-21 | $30.32 | $37.59 | 11,625 | — | — |
| 2003-07-18 | $31.33 | $38.84 | 8,500 | — | — |
| 2003-07-17 | $31.51 | $39.06 | 5,375 | — | — |
| 2003-07-16 | $32.38 | $40.13 | 4,875 | — | — |
| 2003-07-15 | $32.08 | $39.77 | 10,625 | — | — |
| 2003-07-14 | $32.60 | $40.41 | 6,625 | — | — |
| 2003-07-11 | $32.07 | $39.76 | 9,625 | — | — |
| 2003-07-10 | $31.82 | $39.44 | 16,875 | — | — |
| 2003-07-09 | $31.63 | $39.21 | 23,750 | — | — |
| 2003-07-08 | $31.64 | $39.22 | 11,500 | — | — |
| 2003-07-07 | $31.52 | $39.07 | 16,125 | — | — |
| 2003-07-03 | $31.17 | $38.64 | 7,750 | — | — |
| 2003-07-02 | $30.68 | $38.03 | 27,125 | — | — |
| 2003-07-01 | $30.43 | $37.73 | 17,500 | — | — |
| 2003-06-30 | $28.86 | $35.78 | 61,500 | — | — |
| 2003-06-27 | $28.10 | $34.83 | 8,000 | — | — |
| 2003-06-26 | $28.56 | $35.40 | 9,250 | — | — |
| 2003-06-25 | $27.75 | $34.40 | 10,375 | — | — |
| 2003-06-24 | $27.82 | $34.48 | 14,500 | — | — |
| 2003-06-23 | $27.12 | $33.62 | 13,500 | — | — |
| 2003-06-20 | $28.10 | $34.83 | 7,875 | — | — |
| 2003-06-19 | $28.36 | $35.16 | 9,125 | — | — |
| 2003-06-18 | $28.58 | $35.42 | 10,000 | — | — |
| 2003-06-17 | $28.58 | $35.42 | 10,125 | — | — |
| 2003-06-16 | $28.45 | $35.27 | 25,750 | — | — |
| 2003-06-13 | $27.66 | $34.29 | 7,187 | — | — |
| 2003-06-12 | $27.65 | $34.27 | 10,781 | — | — |
| 2003-06-11 | $27.67 | $34.31 | 6,719 | — | — |
| 2003-06-10 | $27.58 | $34.06 | 2,344 | — | — |
| 2003-06-09 | $27.03 | $33.38 | 1,875 | — | — |
| 2003-06-06 | $27.33 | $33.75 | 11,250 | — | — |
| 2003-06-05 | $27.48 | $33.93 | 13,281 | — | — |
| 2003-06-04 | $27.43 | $33.87 | 12,500 | — | — |
| 2003-06-03 | $27.85 | $34.38 | 75,625 | — | — |
| 2003-06-02 | $27.84 | $34.38 | 55,000 | — | — |
| 2003-05-30 | $26.55 | $32.78 | 17,656 | — | — |
| 2003-05-29 | $25.77 | $31.82 | 20,312 | — | — |
| 2003-05-28 | $26.12 | $32.26 | 7,812 | — | — |
| 2003-05-27 | $25.84 | $31.90 | 15,156 | — | — |
| 2003-05-23 | $25.59 | $31.60 | 8,750 | — | — |
| 2003-05-22 | $25.12 | $31.02 | 18,750 | — | — |
| 2003-05-21 | $24.83 | $30.66 | 7,031 | — | — |
| 2003-05-20 | $24.58 | $30.35 | 1,719 | — | — |
| 2003-05-19 | $24.51 | $30.27 | 4,844 | — | — |
| 2003-05-16 | $24.54 | $30.31 | 4,219 | — | — |
| 2003-05-15 | $24.59 | $30.36 | 7,344 | — | — |
| 2003-05-14 | $23.96 | $29.59 | 65,312 | — | — |
| 2003-05-13 | $25.48 | $31.47 | 7,344 | — | — |
| 2003-05-12 | $25.53 | $31.52 | 2,969 | — | — |
| 2003-05-09 | $25.48 | $31.47 | 5,312 | — | — |
| 2003-05-08 | $25.59 | $31.60 | 30,156 | — | — |
| 2003-05-07 | $25.38 | $31.34 | 17,031 | — | — |
| 2003-05-06 | $25.14 | $31.04 | 16,406 | — | — |
| 2003-05-05 | $24.63 | $30.41 | 4,375 | — | — |
| 2003-05-02 | $24.40 | $30.13 | 6,250 | — | — |
| 2003-05-01 | $24.39 | $30.12 | 11,094 | — | — |
| 2003-04-30 | $24.66 | $30.45 | 31,094 | — | — |
| 2003-04-29 | $25.48 | $31.47 | 25,156 | — | — |
| 2003-04-28 | $25.56 | $31.56 | 46,562 | — | — |
| 2003-04-25 | $24.80 | $30.62 | 5,156 | — | — |
| 2003-04-24 | $24.74 | $30.54 | 4,687 | — | — |
| 2003-04-23 | $24.91 | $30.76 | 7,344 | — | — |
| 2003-04-22 | $24.95 | $30.80 | 18,437 | — | — |
| 2003-04-21 | $24.76 | $30.57 | 11,875 | — | — |
| 2003-04-17 | $24.56 | $30.32 | 13,281 | — | — |
| 2003-04-16 | $24.58 | $30.35 | 20,625 | — | — |
| 2003-04-15 | $24.80 | $30.62 | 3,125 | — | — |
| 2003-04-14 | $24.80 | $30.62 | 5,156 | — | — |
| 2003-04-11 | $24.79 | $30.61 | 1,719 | — | — |
| 2003-04-10 | $24.77 | $30.58 | 2,344 | — | — |
| 2003-04-09 | $24.77 | $30.58 | 21,406 | — | — |
| 2003-04-08 | $24.81 | $30.64 | 5,781 | — | — |
| 2003-04-07 | $24.86 | $30.70 | 6,406 | — | — |
| 2003-04-04 | $24.82 | $30.65 | 6,719 | — | — |
| 2003-04-03 | $24.82 | $30.65 | 3,594 | — | — |
| 2003-04-02 | $24.90 | $30.74 | 14,687 | — | — |
| 2003-04-01 | $25.00 | $30.87 | 6,875 | — | — |
| 2003-03-31 | $25.03 | $30.91 | 9,687 | — | — |
| 2003-03-28 | $25.16 | $31.07 | 25,000 | — | — |
| 2003-03-27 | $25.60 | $31.61 | 7,187 | — | — |
| 2003-03-26 | $25.15 | $31.06 | 11,250 | — | — |
| 2003-03-25 | $25.49 | $31.48 | 11,719 | — | — |
| 2003-03-24 | $24.83 | $30.66 | 6,562 | — | — |
| 2003-03-21 | $25.47 | $31.45 | 27,344 | — | — |
| 2003-03-20 | $25.48 | $31.47 | 13,281 | — | — |
| 2003-03-19 | $25.41 | $31.37 | 32,969 | — | — |
| 2003-03-18 | $25.42 | $31.39 | 20,156 | — | — |
| 2003-03-17 | $25.52 | $31.51 | 45,312 | — | — |
| 2003-03-14 | $24.83 | $30.65 | 23,906 | — | — |
| 2003-03-13 | $24.15 | $29.82 | 12,187 | — | — |
| 2003-03-12 | $23.48 | $28.99 | 5,312 | — | — |
| 2003-03-11 | $23.36 | $28.84 | 14,375 | — | — |
| 2003-03-10 | $22.87 | $28.24 | 5,625 | — | — |
| 2003-03-07 | $22.91 | $28.29 | 10,625 | — | — |
| 2003-03-06 | $23.36 | $28.84 | 5,156 | — | — |
| 2003-03-05 | $23.46 | $28.83 | 4,062 | — | — |
| 2003-03-04 | $23.08 | $28.37 | 2,656 | — | — |
| 2003-03-03 | $22.92 | $28.18 | 9,375 | — | — |
| 2003-02-28 | $22.64 | $27.83 | 13,437 | — | — |
| 2003-02-27 | $22.66 | $27.85 | 2,656 | — | — |
| 2003-02-26 | $22.18 | $27.26 | 1,719 | — | — |
| 2003-02-25 | $22.65 | $27.84 | 5,469 | — | — |
| 2003-02-24 | $22.89 | $28.13 | 4,219 | — | — |
| 2003-02-21 | $22.87 | $28.10 | 48,281 | — | — |
| 2003-02-20 | $22.74 | $27.95 | 625 | — | — |
| 2003-02-19 | $22.65 | $27.84 | 2,187 | — | — |
| 2003-02-18 | $22.72 | $27.92 | 7,187 | — | — |
| 2003-02-14 | $22.27 | $27.37 | 2,969 | — | — |
| 2003-02-13 | $22.40 | $27.53 | 8,594 | — | — |
| 2003-02-12 | $21.80 | $26.79 | 8,125 | — | — |
| 2003-02-11 | $22.25 | $27.35 | 10,156 | — | — |
| 2003-02-10 | $22.04 | $27.08 | 12,344 | — | — |
| 2003-02-07 | $22.14 | $27.22 | 6,719 | — | — |
| 2003-02-06 | $22.14 | $27.22 | 10,625 | — | — |
| 2003-02-05 | $22.37 | $27.50 | 24,219 | — | — |
| 2003-02-04 | $23.57 | $28.97 | 12,656 | — | — |
| 2003-02-03 | $23.87 | $29.33 | 9,375 | — | — |
| 2003-01-31 | $24.15 | $29.69 | 19,219 | — | — |
| 2003-01-30 | $23.32 | $28.66 | 10,937 | — | — |
| 2003-01-29 | $23.17 | $28.47 | 2,656 | — | — |
| 2003-01-28 | $23.49 | $28.87 | 6,406 | — | — |
| 2003-01-27 | $23.39 | $28.74 | 9,219 | — | — |
| 2003-01-24 | $23.36 | $28.71 | 7,344 | — | — |
| 2003-01-23 | $23.60 | $29.01 | 4,062 | — | — |
| 2003-01-22 | $23.71 | $29.14 | 10,000 | — | — |
| 2003-01-21 | $23.67 | $29.09 | 12,656 | — | — |
| 2003-01-17 | $24.37 | $29.95 | 10,625 | — | — |
| 2003-01-16 | $23.80 | $29.25 | 9,375 | — | — |
| 2003-01-15 | $23.01 | $28.28 | 61,875 | — | — |
| 2003-01-14 | $23.04 | $28.32 | 32,500 | — | — |
| 2003-01-13 | $23.21 | $28.53 | 20,000 | — | — |
| 2003-01-10 | $23.69 | $29.12 | 10,312 | — | — |
| 2003-01-09 | $24.01 | $29.50 | 8,594 | — | — |
| 2003-01-08 | $23.84 | $29.30 | 12,969 | — | — |
| 2003-01-07 | $24.34 | $29.91 | 12,812 | — | — |
| 2003-01-06 | $24.79 | $30.47 | 14,062 | — | — |
| 2003-01-03 | $24.55 | $30.17 | 9,375 | — | — |
| 2003-01-02 | $24.99 | $30.72 | 5,781 | — | — |