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
- 1998-05-07 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 | $39.70 | $46.51 | 25,000 | — | — |
| 2003-12-30 | $39.51 | $46.29 | 5,800 | — | — |
| 2003-12-29 | $40.00 | $46.87 | 23,600 | — | — |
| 2003-12-26 | $40.00 | $46.87 | 9,100 | — | — |
| 2003-12-24 | $39.90 | $46.75 | 3,500 | — | — |
| 2003-12-23 | $40.00 | $46.87 | 16,300 | — | — |
| 2003-12-22 | $38.52 | $45.13 | 1,100 | — | — |
| 2003-12-19 | $39.93 | $46.78 | 5,500 | — | — |
| 2003-12-18 | $39.89 | $46.74 | 8,100 | — | — |
| 2003-12-17 | $40.65 | $47.63 | 5,300 | — | — |
| 2003-12-16 | $42.00 | $49.21 | 1,900 | — | — |
| 2003-12-15 | $43.23 | $50.65 | 5,200 | — | — |
| 2003-12-12 | $43.25 | $50.67 | 3,600 | — | — |
| 2003-12-11 | $43.00 | $50.38 | 3,300 | — | — |
| 2003-12-10 | $41.90 | $48.86 | 2,900 | — | — |
| 2003-12-09 | $43.76 | $51.03 | 3,800 | — | — |
| 2003-12-08 | $43.70 | $50.96 | 3,000 | — | — |
| 2003-12-05 | $43.92 | $51.21 | 17,000 | — | — |
| 2003-12-04 | $44.15 | $51.48 | 12,500 | — | — |
| 2003-12-03 | $44.55 | $51.95 | 11,600 | — | — |
| 2003-12-02 | $45.53 | $53.09 | 5,600 | — | — |
| 2003-12-01 | $44.81 | $52.25 | 400 | — | — |
| 2003-11-28 | $45.50 | $53.06 | 3,500 | — | — |
| 2003-11-26 | $45.50 | $53.06 | 1,200 | — | — |
| 2003-11-25 | $45.41 | $52.95 | 4,700 | — | — |
| 2003-11-24 | $45.50 | $53.06 | 12,000 | — | — |
| 2003-11-21 | $45.30 | $52.82 | 600 | — | — |
| 2003-11-20 | $44.83 | $52.27 | 3,300 | — | — |
| 2003-11-19 | $45.49 | $53.04 | 1,100 | — | — |
| 2003-11-18 | $44.59 | $52.00 | 1,100 | — | — |
| 2003-11-17 | $44.77 | $52.20 | 3,900 | — | — |
| 2003-11-14 | $44.99 | $52.46 | 1,900 | — | — |
| 2003-11-13 | $45.50 | $53.06 | 4,100 | — | — |
| 2003-11-12 | $45.36 | $52.89 | 3,000 | — | — |
| 2003-11-11 | $44.68 | $52.10 | 900 | — | — |
| 2003-11-10 | $45.43 | $52.97 | 2,800 | — | — |
| 2003-11-07 | $45.55 | $53.11 | 1,600 | — | — |
| 2003-11-06 | $45.50 | $53.06 | 6,400 | — | — |
| 2003-11-05 | $45.90 | $53.52 | 1,800 | — | — |
| 2003-11-04 | $45.48 | $53.03 | 1,600 | — | — |
| 2003-11-03 | $45.00 | $52.47 | 15,400 | — | — |
| 2003-10-31 | $45.02 | $52.50 | 2,600 | — | — |
| 2003-10-30 | $45.40 | $52.94 | 5,100 | — | — |
| 2003-10-29 | $45.53 | $53.09 | 2,300 | — | — |
| 2003-10-28 | $45.19 | $52.69 | 3,200 | — | — |
| 2003-10-27 | $45.07 | $52.55 | 2,200 | — | — |
| 2003-10-24 | $45.19 | $52.69 | 9,600 | — | — |
| 2003-10-23 | $45.50 | $53.06 | 5,100 | — | — |
| 2003-10-22 | $45.75 | $53.35 | 5,600 | — | — |
| 2003-10-21 | $46.20 | $53.87 | 3,000 | — | — |
| 2003-10-20 | $46.03 | $53.67 | 5,200 | — | — |
| 2003-10-17 | $45.99 | $53.63 | 6,100 | — | — |
| 2003-10-16 | $46.00 | $53.64 | 1,400 | — | — |
| 2003-10-15 | $46.40 | $54.11 | 2,400 | — | — |
| 2003-10-14 | $46.50 | $54.22 | 3,400 | — | — |
| 2003-10-13 | $46.00 | $53.64 | 700 | — | — |
| 2003-10-10 | $45.95 | $53.58 | 1,800 | — | — |
| 2003-10-09 | $45.16 | $52.66 | 1,300 | — | — |
| 2003-10-08 | $45.79 | $53.39 | 1,700 | — | — |
| 2003-10-07 | $46.05 | $53.70 | 2,000 | — | — |
| 2003-10-06 | $46.10 | $53.76 | 3,900 | — | — |
| 2003-10-03 | $46.35 | $54.05 | 3,400 | — | — |
| 2003-10-02 | $46.18 | $53.85 | 2,900 | — | — |
| 2003-10-01 | $46.50 | $54.22 | 5,600 | — | — |
| 2003-09-30 | $44.50 | $51.89 | 2,500 | — | — |
| 2003-09-29 | $44.33 | $51.69 | 2,300 | — | — |
| 2003-09-26 | $44.38 | $51.75 | 2,200 | — | — |
| 2003-09-25 | $44.25 | $51.60 | 2,300 | — | — |
| 2003-09-24 | $44.75 | $52.18 | 4,900 | — | — |
| 2003-09-23 | $44.15 | $51.48 | 2,400 | — | — |
| 2003-09-22 | $44.20 | $51.54 | 3,700 | — | — |
| 2003-09-19 | $46.00 | $53.64 | 2,400 | — | — |
| 2003-09-18 | $46.10 | $53.76 | 3,600 | — | — |
| 2003-09-17 | $45.97 | $53.60 | 400 | — | — |
| 2003-09-16 | $46.11 | $53.77 | 2,700 | — | — |
| 2003-09-15 | $45.80 | $53.41 | 4,000 | — | — |
| 2003-09-12 | $45.18 | $52.68 | 2,300 | — | — |
| 2003-09-11 | $44.43 | $51.81 | 1,300 | — | — |
| 2003-09-10 | $45.25 | $52.55 | 5,100 | — | — |
| 2003-09-09 | $45.45 | $52.79 | 4,200 | — | — |
| 2003-09-08 | $44.75 | $51.97 | 9,400 | — | — |
| 2003-09-05 | $45.39 | $52.72 | 5,800 | — | — |
| 2003-09-04 | $44.75 | $51.97 | 1,700 | — | — |
| 2003-09-03 | $45.00 | $52.26 | 1,300 | — | — |
| 2003-09-02 | $45.00 | $52.26 | 3,500 | — | — |
| 2003-08-29 | $44.95 | $52.21 | 5,800 | — | — |
| 2003-08-28 | $44.73 | $51.95 | 3,700 | — | — |
| 2003-08-27 | $44.74 | $51.96 | 1,100 | — | — |
| 2003-08-26 | $44.98 | $52.24 | 1,000 | — | — |
| 2003-08-25 | $44.70 | $51.92 | 4,900 | — | — |
| 2003-08-22 | $44.65 | $51.86 | 11,900 | — | — |
| 2003-08-21 | $44.48 | $51.66 | 6,600 | — | — |
| 2003-08-20 | $44.50 | $51.68 | 5,600 | — | — |
| 2003-08-19 | $44.00 | $51.10 | 2,100 | — | — |
| 2003-08-18 | $44.00 | $51.10 | 2,900 | — | — |
| 2003-08-15 | $43.00 | $49.94 | 500 | — | — |
| 2003-08-14 | $42.47 | $49.33 | 4,200 | — | — |
| 2003-08-13 | $42.30 | $49.13 | 2,800 | — | — |
| 2003-08-12 | $41.94 | $48.71 | 6,400 | — | — |
| 2003-08-11 | $41.65 | $48.37 | 2,700 | — | — |
| 2003-08-08 | $41.00 | $47.62 | 6,400 | — | — |
| 2003-08-07 | $41.50 | $48.20 | 2,100 | — | — |
| 2003-08-06 | $41.40 | $48.08 | 3,600 | — | — |
| 2003-08-05 | $42.50 | $49.36 | 5,400 | — | — |
| 2003-08-04 | $43.12 | $50.08 | 5,100 | — | — |
| 2003-08-01 | $42.74 | $49.64 | 4,700 | — | — |
| 2003-07-31 | $44.10 | $51.22 | 5,400 | — | — |
| 2003-07-30 | $42.92 | $49.85 | 3,600 | — | — |
| 2003-07-29 | $41.48 | $48.18 | 3,800 | — | — |
| 2003-07-28 | $40.02 | $46.48 | 6,500 | — | — |
| 2003-07-25 | $38.71 | $44.96 | 8,600 | — | — |
| 2003-07-24 | $39.08 | $45.39 | 3,600 | — | — |
| 2003-07-23 | $38.81 | $45.08 | 3,800 | — | — |
| 2003-07-22 | $39.70 | $46.11 | 4,000 | — | — |
| 2003-07-21 | $39.59 | $45.98 | 10,700 | — | — |
| 2003-07-18 | $39.50 | $45.88 | 2,700 | — | — |
| 2003-07-17 | $39.32 | $45.67 | 3,400 | — | — |
| 2003-07-16 | $39.50 | $45.88 | 4,500 | — | — |
| 2003-07-15 | $39.50 | $45.88 | 600 | — | — |
| 2003-07-14 | $39.30 | $45.64 | 1,300 | — | — |
| 2003-07-11 | $39.80 | $46.22 | 300 | — | — |
| 2003-07-10 | $39.21 | $45.54 | 2,500 | — | — |
| 2003-07-09 | $39.58 | $45.97 | 11,700 | — | — |
| 2003-07-08 | $39.70 | $46.11 | 7,600 | — | — |
| 2003-07-07 | $39.44 | $45.81 | 5,100 | — | — |
| 2003-07-03 | $39.23 | $45.56 | 1,700 | — | — |
| 2003-07-02 | $39.22 | $45.55 | 12,200 | — | — |
| 2003-07-01 | $38.80 | $45.06 | 19,200 | — | — |
| 2003-06-30 | $39.49 | $45.86 | 106,100 | — | — |
| 2003-06-27 | $38.78 | $45.04 | 34,600 | — | — |
| 2003-06-26 | $42.29 | $49.12 | 4,400 | — | — |
| 2003-06-25 | $42.00 | $48.78 | 15,800 | — | — |
| 2003-06-24 | $44.41 | $51.58 | 8,300 | — | — |
| 2003-06-23 | $43.83 | $50.91 | 9,400 | — | — |
| 2003-06-20 | $43.70 | $50.75 | 4,300 | — | — |
| 2003-06-19 | $44.54 | $51.73 | 16,200 | — | — |
| 2003-06-18 | $45.81 | $53.21 | 16,600 | — | — |
| 2003-06-17 | $44.99 | $52.25 | 15,300 | — | — |
| 2003-06-16 | $43.09 | $50.05 | 19,700 | — | — |
| 2003-06-13 | $41.68 | $48.41 | 19,900 | — | — |
| 2003-06-12 | $40.06 | $46.53 | 3,100 | — | — |
| 2003-06-11 | $40.00 | $46.25 | 5,100 | — | — |
| 2003-06-10 | $40.00 | $46.25 | 4,800 | — | — |
| 2003-06-09 | $39.45 | $45.61 | 4,100 | — | — |
| 2003-06-06 | $39.00 | $45.09 | 1,300 | — | — |
| 2003-06-05 | $39.10 | $45.21 | 2,400 | — | — |
| 2003-06-04 | $39.22 | $45.35 | 4,700 | — | — |
| 2003-06-03 | $39.65 | $45.84 | 1,100 | — | — |
| 2003-06-02 | $39.99 | $46.24 | 1,900 | — | — |
| 2003-05-30 | $40.15 | $46.42 | 5,300 | — | — |
| 2003-05-29 | $39.98 | $46.23 | 1,800 | — | — |
| 2003-05-28 | $38.96 | $45.05 | 10,300 | — | — |
| 2003-05-27 | $38.53 | $44.55 | 3,000 | — | — |
| 2003-05-23 | $38.60 | $44.63 | 4,900 | — | — |
| 2003-05-22 | $38.42 | $44.42 | 3,200 | — | — |
| 2003-05-21 | $39.06 | $45.16 | 6,900 | — | — |
| 2003-05-20 | $39.66 | $45.86 | 1,200 | — | — |
| 2003-05-19 | $38.70 | $44.75 | 4,900 | — | — |
| 2003-05-16 | $39.99 | $46.24 | 10,500 | — | — |
| 2003-05-15 | $40.80 | $47.17 | 7,100 | — | — |
| 2003-05-14 | $39.60 | $45.79 | 6,800 | — | — |
| 2003-05-13 | $40.78 | $47.15 | 8,200 | — | — |
| 2003-05-12 | $41.15 | $47.58 | 10,000 | — | — |
| 2003-05-09 | $41.21 | $47.65 | 11,400 | — | — |
| 2003-05-08 | $41.11 | $47.53 | 33,500 | — | — |
| 2003-05-07 | $39.79 | $46.01 | 11,600 | — | — |
| 2003-05-06 | $39.85 | $46.07 | 6,000 | — | — |
| 2003-05-05 | $39.97 | $46.21 | 2,600 | — | — |
| 2003-05-02 | $39.98 | $46.23 | 4,400 | — | — |
| 2003-05-01 | $40.50 | $46.83 | 8,900 | — | — |
| 2003-04-30 | $39.94 | $46.18 | 5,100 | — | — |
| 2003-04-29 | $39.99 | $46.24 | 8,000 | — | — |
| 2003-04-28 | $40.00 | $46.25 | 9,500 | — | — |
| 2003-04-25 | $38.39 | $44.39 | 3,800 | — | — |
| 2003-04-24 | $37.40 | $43.24 | 10,500 | — | — |
| 2003-04-23 | $37.29 | $43.11 | 6,400 | — | — |
| 2003-04-22 | $36.35 | $42.03 | 2,800 | — | — |
| 2003-04-21 | $36.35 | $42.03 | 6,800 | — | — |
| 2003-04-17 | $35.75 | $41.33 | 3,300 | — | — |
| 2003-04-16 | $35.00 | $40.47 | 8,700 | — | — |
| 2003-04-15 | $34.00 | $39.31 | 8,000 | — | — |
| 2003-04-14 | $34.98 | $40.44 | 2,800 | — | — |
| 2003-04-11 | $35.15 | $40.64 | 4,100 | — | — |
| 2003-04-10 | $35.25 | $40.76 | 5,200 | — | — |
| 2003-04-09 | $35.00 | $40.47 | 21,800 | — | — |
| 2003-04-08 | $35.22 | $40.72 | 20,600 | — | — |
| 2003-04-07 | $35.22 | $40.72 | 9,500 | — | — |
| 2003-04-04 | $34.75 | $40.18 | 17,300 | — | — |
| 2003-04-03 | $34.90 | $40.35 | 12,500 | — | — |
| 2003-04-02 | $34.79 | $40.22 | 12,000 | — | — |
| 2003-04-01 | $34.90 | $40.35 | 16,700 | — | — |
| 2003-03-31 | $34.40 | $39.77 | 11,800 | — | — |
| 2003-03-28 | $33.52 | $38.76 | 14,400 | — | — |
| 2003-03-27 | $34.00 | $39.31 | 16,400 | — | — |
| 2003-03-26 | $33.94 | $39.24 | 17,100 | — | — |
| 2003-03-25 | $33.25 | $38.44 | 14,000 | — | — |
| 2003-03-24 | $31.67 | $36.62 | 8,000 | — | — |
| 2003-03-21 | $31.80 | $36.77 | 8,800 | — | — |
| 2003-03-20 | $29.80 | $34.45 | 300 | — | — |
| 2003-03-19 | $30.00 | $34.69 | 1,100 | — | — |
| 2003-03-18 | $30.00 | $34.69 | 1,600 | — | — |
| 2003-03-17 | $30.00 | $34.69 | 1,800 | — | — |
| 2003-03-14 | $29.49 | $34.10 | 2,200 | — | — |
| 2003-03-13 | $29.20 | $33.76 | 1,200 | — | — |
| 2003-03-12 | $29.00 | $33.34 | 1,100 | — | — |
| 2003-03-11 | $29.00 | $33.34 | 2,800 | — | — |
| 2003-03-10 | $29.20 | $33.57 | 3,100 | — | — |
| 2003-03-07 | $28.90 | $33.23 | 1,400 | — | — |
| 2003-03-06 | $29.00 | $33.34 | 6,900 | — | — |
| 2003-03-05 | $29.13 | $33.49 | 2,800 | — | — |
| 2003-03-04 | $29.40 | $33.80 | 1,600 | — | — |
| 2003-03-03 | $28.60 | $32.89 | 700 | — | — |
| 2003-02-28 | $29.50 | $33.92 | 3,600 | — | — |
| 2003-02-27 | $28.77 | $33.08 | 1,700 | — | — |
| 2003-02-26 | $29.60 | $34.03 | 4,800 | — | — |
| 2003-02-25 | $29.30 | $33.69 | 800 | — | — |
| 2003-02-24 | $29.03 | $33.38 | 15,200 | — | — |
| 2003-02-21 | $29.00 | $33.34 | 2,500 | — | — |
| 2003-02-20 | $28.56 | $32.84 | 3,200 | — | — |
| 2003-02-19 | $28.29 | $32.53 | 1,600 | — | — |
| 2003-02-18 | $28.25 | $32.48 | 3,300 | — | — |
| 2003-02-14 | $27.79 | $31.95 | 2,300 | — | — |
| 2003-02-13 | $27.77 | $31.93 | 2,200 | — | — |
| 2003-02-12 | $27.75 | $31.91 | 1,500 | — | — |
| 2003-02-11 | $27.75 | $31.91 | 1,000 | — | — |
| 2003-02-10 | $28.00 | $32.20 | 1,400 | — | — |
| 2003-02-07 | $27.61 | $31.75 | 3,700 | — | — |
| 2003-02-06 | $27.50 | $31.62 | 900 | — | — |
| 2003-02-05 | $27.12 | $31.18 | 1,100 | — | — |
| 2003-02-04 | $27.00 | $31.05 | 3,000 | — | — |
| 2003-02-03 | $26.70 | $30.70 | 6,200 | — | — |
| 2003-01-31 | $26.09 | $30.00 | 3,200 | — | — |
| 2003-01-30 | $26.99 | $31.03 | 2,700 | — | — |
| 2003-01-29 | $27.28 | $31.37 | 3,700 | — | — |
| 2003-01-28 | $25.94 | $29.83 | 3,700 | — | — |
| 2003-01-27 | $25.28 | $29.07 | 300 | — | — |
| 2003-01-24 | $25.65 | $29.49 | 0 | — | — |
| 2003-01-23 | $25.65 | $29.49 | 0 | — | — |
| 2003-01-22 | $25.65 | $29.49 | 300 | — | — |
| 2003-01-21 | $25.65 | $29.49 | 0 | — | — |
| 2003-01-17 | $25.65 | $29.49 | 200 | — | — |
| 2003-01-16 | $25.50 | $29.32 | 1,200 | — | — |
| 2003-01-15 | $25.26 | $29.04 | 0 | — | — |
| 2003-01-14 | $25.26 | $29.04 | 1,300 | — | — |
| 2003-01-13 | $25.35 | $29.15 | 800 | — | — |
| 2003-01-10 | $25.50 | $29.32 | 800 | — | — |
| 2003-01-09 | $25.38 | $29.18 | 1,200 | — | — |
| 2003-01-08 | $25.21 | $28.99 | 300 | — | — |
| 2003-01-07 | $25.10 | $28.86 | 1,000 | — | — |
| 2003-01-06 | $25.26 | $29.04 | 400 | — | — |
| 2003-01-03 | $25.47 | $29.29 | 3,500 | — | — |
| 2003-01-02 | $25.12 | $28.88 | 400 | — | — |