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
- 1987-06-26 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 | $35.06 | $53.21 | 28,400 | — | — |
| 2003-12-30 | $36.70 | $55.70 | 31,900 | — | — |
| 2003-12-29 | $36.31 | $55.11 | 18,200 | — | — |
| 2003-12-26 | $35.26 | $53.51 | 5,600 | — | — |
| 2003-12-24 | $35.25 | $53.50 | 2,400 | — | — |
| 2003-12-23 | $35.54 | $53.94 | 17,600 | — | — |
| 2003-12-22 | $34.65 | $52.59 | 21,000 | — | — |
| 2003-12-19 | $33.93 | $51.50 | 29,800 | — | — |
| 2003-12-18 | $35.27 | $53.53 | 21,400 | — | — |
| 2003-12-17 | $34.34 | $52.12 | 16,200 | — | — |
| 2003-12-16 | $34.52 | $52.39 | 33,400 | — | — |
| 2003-12-15 | $35.40 | $53.73 | 24,400 | — | — |
| 2003-12-12 | $36.59 | $55.53 | 23,500 | — | — |
| 2003-12-11 | $36.20 | $54.94 | 17,800 | — | — |
| 2003-12-10 | $35.59 | $54.01 | 29,400 | — | — |
| 2003-12-09 | $36.01 | $54.65 | 38,500 | — | — |
| 2003-12-08 | $36.41 | $55.26 | 28,100 | — | — |
| 2003-12-05 | $35.05 | $53.19 | 25,800 | — | — |
| 2003-12-04 | $35.34 | $53.64 | 47,300 | — | — |
| 2003-12-03 | $35.71 | $54.20 | 39,600 | — | — |
| 2003-12-02 | $36.20 | $54.94 | 35,100 | — | — |
| 2003-12-01 | $36.45 | $55.32 | 40,500 | — | — |
| 2003-11-28 | $35.25 | $53.50 | 23,300 | — | — |
| 2003-11-26 | $35.73 | $54.23 | 20,200 | — | — |
| 2003-11-25 | $35.86 | $54.42 | 44,100 | — | — |
| 2003-11-24 | $35.75 | $54.26 | 55,500 | — | — |
| 2003-11-21 | $34.65 | $52.59 | 29,400 | — | — |
| 2003-11-20 | $34.32 | $52.09 | 37,300 | — | — |
| 2003-11-19 | $33.97 | $51.56 | 18,400 | — | — |
| 2003-11-18 | $32.36 | $49.11 | 22,400 | — | — |
| 2003-11-17 | $33.40 | $50.69 | 22,500 | — | — |
| 2003-11-14 | $33.42 | $50.72 | 21,000 | — | — |
| 2003-11-13 | $35.12 | $53.30 | 25,400 | — | — |
| 2003-11-12 | $34.94 | $53.03 | 32,000 | — | — |
| 2003-11-11 | $33.86 | $51.39 | 18,000 | — | — |
| 2003-11-10 | $34.30 | $52.06 | 31,900 | — | — |
| 2003-11-07 | $34.85 | $52.89 | 23,700 | — | — |
| 2003-11-06 | $34.89 | $52.95 | 26,400 | — | — |
| 2003-11-05 | $34.96 | $53.06 | 18,100 | — | — |
| 2003-11-04 | $34.87 | $52.92 | 25,000 | — | — |
| 2003-11-03 | $34.50 | $52.36 | 55,500 | — | — |
| 2003-10-31 | $33.82 | $51.33 | 22,400 | — | — |
| 2003-10-30 | $34.21 | $51.92 | 34,100 | — | — |
| 2003-10-29 | $34.39 | $52.19 | 25,500 | — | — |
| 2003-10-28 | $33.64 | $51.06 | 40,100 | — | — |
| 2003-10-27 | $32.59 | $49.46 | 26,300 | — | — |
| 2003-10-24 | $32.25 | $48.95 | 24,900 | — | — |
| 2003-10-23 | $32.25 | $48.95 | 70,800 | — | — |
| 2003-10-22 | $32.60 | $49.48 | 40,000 | — | — |
| 2003-10-21 | $33.39 | $50.68 | 85,600 | — | — |
| 2003-10-20 | $35.84 | $54.39 | 27,600 | — | — |
| 2003-10-17 | $35.05 | $53.19 | 38,900 | — | — |
| 2003-10-16 | $35.20 | $53.42 | 190,600 | — | — |
| 2003-10-15 | $35.29 | $53.56 | 26,100 | — | — |
| 2003-10-14 | $36.20 | $54.94 | 24,000 | — | — |
| 2003-10-13 | $35.91 | $54.50 | 23,700 | — | — |
| 2003-10-10 | $35.50 | $53.88 | 44,200 | — | — |
| 2003-10-09 | $36.40 | $54.94 | 21,800 | — | — |
| 2003-10-08 | $35.89 | $54.17 | 14,400 | — | — |
| 2003-10-07 | $36.17 | $54.59 | 34,400 | — | — |
| 2003-10-06 | $35.55 | $53.66 | 22,100 | — | — |
| 2003-10-03 | $36.00 | $54.34 | 31,100 | — | — |
| 2003-10-02 | $35.89 | $54.17 | 17,200 | — | — |
| 2003-10-01 | $35.53 | $53.63 | 48,500 | — | — |
| 2003-09-30 | $33.17 | $50.07 | 29,900 | — | — |
| 2003-09-29 | $34.05 | $51.39 | 64,400 | — | — |
| 2003-09-26 | $33.10 | $49.96 | 39,200 | — | — |
| 2003-09-25 | $33.01 | $49.82 | 35,000 | — | — |
| 2003-09-24 | $34.38 | $51.89 | 37,200 | — | — |
| 2003-09-23 | $35.94 | $54.25 | 17,100 | — | — |
| 2003-09-22 | $35.59 | $53.72 | 27,800 | — | — |
| 2003-09-19 | $35.78 | $54.00 | 29,900 | — | — |
| 2003-09-18 | $35.51 | $53.60 | 55,900 | — | — |
| 2003-09-17 | $35.00 | $52.83 | 15,800 | — | — |
| 2003-09-16 | $35.17 | $53.08 | 56,900 | — | — |
| 2003-09-15 | $34.20 | $51.62 | 20,700 | — | — |
| 2003-09-12 | $34.46 | $52.01 | 18,200 | — | — |
| 2003-09-11 | $34.92 | $52.71 | 39,800 | — | — |
| 2003-09-10 | $33.00 | $49.81 | 54,300 | — | — |
| 2003-09-09 | $34.54 | $52.13 | 22,200 | — | — |
| 2003-09-08 | $34.95 | $52.75 | 25,200 | — | — |
| 2003-09-05 | $35.00 | $52.83 | 22,900 | — | — |
| 2003-09-04 | $34.96 | $52.77 | 29,600 | — | — |
| 2003-09-03 | $34.88 | $52.65 | 33,300 | — | — |
| 2003-09-02 | $34.79 | $52.51 | 34,500 | — | — |
| 2003-08-29 | $34.25 | $51.70 | 11,200 | — | — |
| 2003-08-28 | $33.90 | $51.17 | 21,100 | — | — |
| 2003-08-27 | $34.04 | $51.38 | 39,900 | — | — |
| 2003-08-26 | $33.54 | $50.62 | 28,400 | — | — |
| 2003-08-25 | $32.60 | $49.20 | 88,800 | — | — |
| 2003-08-22 | $33.50 | $50.56 | 42,000 | — | — |
| 2003-08-21 | $34.58 | $52.19 | 34,400 | — | — |
| 2003-08-20 | $33.94 | $51.23 | 30,900 | — | — |
| 2003-08-19 | $33.94 | $51.23 | 45,600 | — | — |
| 2003-08-18 | $33.59 | $50.70 | 37,900 | — | — |
| 2003-08-15 | $32.50 | $49.05 | 13,700 | — | — |
| 2003-08-14 | $33.34 | $50.32 | 21,600 | — | — |
| 2003-08-13 | $32.84 | $49.57 | 59,800 | — | — |
| 2003-08-12 | $33.65 | $50.79 | 69,600 | — | — |
| 2003-08-11 | $33.19 | $50.10 | 31,100 | — | — |
| 2003-08-08 | $32.64 | $49.27 | 44,800 | — | — |
| 2003-08-07 | $32.24 | $48.66 | 36,000 | — | — |
| 2003-08-06 | $31.46 | $47.48 | 47,600 | — | — |
| 2003-08-05 | $31.42 | $47.42 | 32,400 | — | — |
| 2003-08-04 | $31.75 | $47.92 | 47,900 | — | — |
| 2003-08-01 | $31.06 | $46.88 | 35,400 | — | — |
| 2003-07-31 | $32.49 | $49.04 | 34,100 | — | — |
| 2003-07-30 | $32.00 | $48.30 | 24,300 | — | — |
| 2003-07-29 | $32.15 | $48.53 | 25,300 | — | — |
| 2003-07-28 | $31.95 | $48.22 | 34,500 | — | — |
| 2003-07-25 | $32.44 | $48.96 | 20,000 | — | — |
| 2003-07-24 | $32.03 | $48.34 | 65,300 | — | — |
| 2003-07-23 | $31.80 | $48.00 | 45,500 | — | — |
| 2003-07-22 | $31.01 | $46.80 | 17,400 | — | — |
| 2003-07-21 | $31.08 | $46.91 | 40,200 | — | — |
| 2003-07-18 | $31.50 | $47.54 | 57,500 | — | — |
| 2003-07-17 | $30.12 | $45.46 | 29,300 | — | — |
| 2003-07-16 | $30.60 | $46.19 | 30,600 | — | — |
| 2003-07-15 | $30.30 | $45.73 | 14,400 | — | — |
| 2003-07-14 | $30.11 | $45.45 | 24,500 | — | — |
| 2003-07-11 | $30.50 | $46.04 | 21,000 | — | — |
| 2003-07-10 | $29.95 | $44.90 | 13,200 | — | — |
| 2003-07-09 | $30.50 | $45.73 | 50,600 | — | — |
| 2003-07-08 | $30.30 | $45.43 | 75,900 | — | — |
| 2003-07-07 | $29.95 | $44.90 | 65,300 | — | — |
| 2003-07-03 | $29.91 | $44.84 | 8,200 | — | — |
| 2003-07-02 | $30.00 | $44.98 | 59,200 | — | — |
| 2003-07-01 | $29.70 | $44.53 | 29,100 | — | — |
| 2003-06-30 | $29.26 | $43.87 | 183,600 | — | — |
| 2003-06-27 | $29.47 | $44.18 | 33,900 | — | — |
| 2003-06-26 | $29.88 | $44.80 | 30,000 | — | — |
| 2003-06-25 | $28.42 | $42.61 | 15,200 | — | — |
| 2003-06-24 | $29.08 | $43.60 | 46,400 | — | — |
| 2003-06-23 | $29.43 | $44.12 | 96,200 | — | — |
| 2003-06-20 | $29.00 | $43.48 | 15,400 | — | — |
| 2003-06-19 | $28.80 | $43.18 | 16,900 | — | — |
| 2003-06-18 | $29.81 | $44.69 | 21,800 | — | — |
| 2003-06-17 | $29.52 | $44.26 | 38,400 | — | — |
| 2003-06-16 | $29.50 | $44.23 | 42,800 | — | — |
| 2003-06-13 | $28.76 | $43.12 | 9,400 | — | — |
| 2003-06-12 | $28.92 | $43.36 | 24,000 | — | — |
| 2003-06-11 | $28.74 | $43.09 | 29,600 | — | — |
| 2003-06-10 | $28.45 | $42.65 | 14,200 | — | — |
| 2003-06-09 | $28.26 | $42.37 | 62,200 | — | — |
| 2003-06-06 | $28.30 | $42.43 | 31,200 | — | — |
| 2003-06-05 | $28.31 | $42.44 | 21,000 | — | — |
| 2003-06-04 | $28.29 | $42.41 | 37,900 | — | — |
| 2003-06-03 | $28.81 | $43.19 | 50,300 | — | — |
| 2003-06-02 | $28.14 | $42.19 | 33,100 | — | — |
| 2003-05-30 | $28.50 | $42.73 | 39,100 | — | — |
| 2003-05-29 | $28.44 | $42.64 | 32,500 | — | — |
| 2003-05-28 | $29.80 | $44.68 | 20,100 | — | — |
| 2003-05-27 | $29.54 | $44.29 | 30,700 | — | — |
| 2003-05-23 | $29.57 | $44.33 | 9,000 | — | — |
| 2003-05-22 | $29.77 | $44.63 | 29,300 | — | — |
| 2003-05-21 | $29.43 | $44.12 | 32,700 | — | — |
| 2003-05-20 | $29.40 | $44.08 | 42,000 | — | — |
| 2003-05-19 | $29.33 | $43.97 | 40,700 | — | — |
| 2003-05-16 | $29.40 | $44.08 | 33,600 | — | — |
| 2003-05-15 | $29.60 | $44.38 | 34,700 | — | — |
| 2003-05-14 | $29.51 | $44.24 | 18,700 | — | — |
| 2003-05-13 | $29.35 | $44.00 | 11,400 | — | — |
| 2003-05-12 | $29.55 | $44.30 | 31,100 | — | — |
| 2003-05-09 | $29.65 | $44.45 | 30,000 | — | — |
| 2003-05-08 | $28.85 | $43.25 | 40,700 | — | — |
| 2003-05-07 | $28.15 | $42.20 | 40,200 | — | — |
| 2003-05-06 | $28.87 | $43.28 | 37,900 | — | — |
| 2003-05-05 | $29.40 | $44.08 | 19,200 | — | — |
| 2003-05-02 | $29.41 | $44.09 | 59,400 | — | — |
| 2003-05-01 | $29.34 | $43.99 | 37,000 | — | — |
| 2003-04-30 | $28.61 | $42.89 | 19,900 | — | — |
| 2003-04-29 | $28.00 | $41.98 | 28,000 | — | — |
| 2003-04-28 | $28.96 | $43.42 | 29,200 | — | — |
| 2003-04-25 | $29.01 | $43.49 | 33,700 | — | — |
| 2003-04-24 | $28.54 | $42.79 | 35,300 | — | — |
| 2003-04-23 | $28.11 | $42.14 | 13,100 | — | — |
| 2003-04-22 | $28.33 | $42.47 | 19,000 | — | — |
| 2003-04-21 | $28.30 | $42.43 | 52,900 | — | — |
| 2003-04-17 | $28.52 | $42.76 | 33,700 | — | — |
| 2003-04-16 | $28.35 | $42.50 | 36,600 | — | — |
| 2003-04-15 | $28.39 | $42.56 | 46,800 | — | — |
| 2003-04-14 | $28.44 | $42.64 | 43,900 | — | — |
| 2003-04-11 | $28.27 | $42.08 | 18,500 | — | — |
| 2003-04-10 | $28.22 | $42.01 | 22,800 | — | — |
| 2003-04-09 | $28.26 | $42.07 | 34,500 | — | — |
| 2003-04-08 | $28.24 | $42.04 | 9,600 | — | — |
| 2003-04-07 | $28.25 | $42.05 | 33,400 | — | — |
| 2003-04-04 | $27.95 | $41.61 | 27,500 | — | — |
| 2003-04-03 | $28.19 | $41.97 | 12,200 | — | — |
| 2003-04-02 | $27.95 | $41.61 | 28,700 | — | — |
| 2003-04-01 | $27.80 | $41.38 | 24,400 | — | — |
| 2003-03-31 | $27.37 | $40.74 | 95,300 | — | — |
| 2003-03-28 | $27.55 | $41.01 | 22,200 | — | — |
| 2003-03-27 | $26.44 | $39.36 | 68,100 | — | — |
| 2003-03-26 | $27.34 | $40.70 | 15,500 | — | — |
| 2003-03-25 | $28.00 | $41.68 | 26,600 | — | — |
| 2003-03-24 | $27.25 | $40.57 | 19,500 | — | — |
| 2003-03-21 | $26.27 | $39.11 | 77,100 | — | — |
| 2003-03-20 | $27.46 | $40.88 | 42,400 | — | — |
| 2003-03-19 | $27.35 | $40.71 | 40,700 | — | — |
| 2003-03-18 | $28.18 | $41.95 | 28,300 | — | — |
| 2003-03-17 | $28.28 | $42.10 | 88,000 | — | — |
| 2003-03-14 | $28.73 | $42.77 | 10,400 | — | — |
| 2003-03-13 | $28.79 | $42.86 | 21,500 | — | — |
| 2003-03-12 | $28.52 | $42.46 | 49,700 | — | — |
| 2003-03-11 | $28.68 | $42.69 | 16,000 | — | — |
| 2003-03-10 | $28.61 | $42.59 | 23,400 | — | — |
| 2003-03-07 | $28.68 | $42.69 | 40,400 | — | — |
| 2003-03-06 | $28.53 | $42.47 | 25,200 | — | — |
| 2003-03-05 | $28.50 | $42.43 | 37,800 | — | — |
| 2003-03-04 | $28.08 | $41.80 | 20,000 | — | — |
| 2003-03-03 | $27.92 | $41.56 | 29,100 | — | — |
| 2003-02-28 | $28.05 | $41.76 | 26,800 | — | — |
| 2003-02-27 | $27.90 | $41.53 | 29,400 | — | — |
| 2003-02-26 | $28.00 | $41.68 | 17,100 | — | — |
| 2003-02-25 | $28.20 | $41.98 | 23,400 | — | — |
| 2003-02-24 | $27.82 | $41.41 | 47,200 | — | — |
| 2003-02-21 | $28.74 | $42.78 | 33,800 | — | — |
| 2003-02-20 | $28.10 | $41.83 | 3,900 | — | — |
| 2003-02-19 | $28.13 | $41.88 | 13,000 | — | — |
| 2003-02-18 | $28.18 | $41.95 | 21,100 | — | — |
| 2003-02-14 | $28.26 | $42.07 | 14,700 | — | — |
| 2003-02-13 | $28.90 | $43.02 | 25,400 | — | — |
| 2003-02-12 | $27.60 | $41.09 | 17,200 | — | — |
| 2003-02-11 | $27.78 | $41.36 | 31,500 | — | — |
| 2003-02-10 | $28.30 | $42.13 | 44,800 | — | — |
| 2003-02-07 | $27.60 | $41.09 | 25,500 | — | — |
| 2003-02-06 | $28.25 | $42.05 | 40,300 | — | — |
| 2003-02-05 | $28.88 | $42.99 | 55,100 | — | — |
| 2003-02-04 | $27.94 | $41.59 | 60,600 | — | — |
| 2003-02-03 | $28.14 | $41.89 | 66,800 | — | — |
| 2003-01-31 | $27.50 | $40.94 | 73,500 | — | — |
| 2003-01-30 | $27.03 | $40.24 | 79,500 | — | — |
| 2003-01-29 | $26.73 | $39.79 | 58,400 | — | — |
| 2003-01-28 | $26.40 | $39.30 | 115,900 | — | — |
| 2003-01-27 | $26.25 | $39.08 | 25,400 | — | — |
| 2003-01-24 | $25.95 | $38.63 | 140,800 | — | — |
| 2003-01-23 | $26.09 | $38.84 | 59,300 | — | — |
| 2003-01-22 | $25.73 | $38.30 | 38,200 | — | — |
| 2003-01-21 | $25.98 | $38.68 | 61,900 | — | — |
| 2003-01-17 | $26.39 | $39.29 | 42,700 | — | — |
| 2003-01-16 | $26.91 | $40.06 | 41,200 | — | — |
| 2003-01-15 | $27.12 | $40.37 | 40,100 | — | — |
| 2003-01-14 | $26.75 | $39.82 | 36,800 | — | — |
| 2003-01-13 | $26.60 | $39.38 | 23,500 | — | — |
| 2003-01-10 | $26.60 | $39.38 | 28,900 | — | — |
| 2003-01-09 | $27.89 | $41.28 | 12,600 | — | — |
| 2003-01-08 | $27.20 | $40.26 | 19,600 | — | — |
| 2003-01-07 | $27.67 | $40.96 | 61,500 | — | — |
| 2003-01-06 | $27.82 | $41.18 | 32,000 | — | — |
| 2003-01-03 | $26.81 | $39.69 | 91,400 | — | — |
| 2003-01-02 | $28.15 | $41.67 | 15,100 | — | — |