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
- 2000-06-23 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 | $34.33 | $34.33 | 145,200 | — | — |
| 2003-12-30 | $34.18 | $34.18 | 76,700 | — | — |
| 2003-12-29 | $34.18 | $34.18 | 141,100 | — | — |
| 2003-12-26 | $33.61 | $33.61 | 90,600 | — | — |
| 2003-12-24 | $33.80 | $33.80 | 60,800 | — | — |
| 2003-12-23 | $33.00 | $33.00 | 436,900 | — | — |
| 2003-12-22 | $33.16 | $33.16 | 120,900 | — | — |
| 2003-12-19 | $32.87 | $32.87 | 280,900 | — | — |
| 2003-12-18 | $32.96 | $32.96 | 204,600 | — | — |
| 2003-12-17 | $32.77 | $32.77 | 173,300 | — | — |
| 2003-12-16 | $33.01 | $33.01 | 142,000 | — | — |
| 2003-12-15 | $33.04 | $33.04 | 164,600 | — | — |
| 2003-12-12 | $33.10 | $33.10 | 239,100 | — | — |
| 2003-12-11 | $33.70 | $33.70 | 288,200 | — | — |
| 2003-12-10 | $32.80 | $32.80 | 251,800 | — | — |
| 2003-12-09 | $33.05 | $33.05 | 119,300 | — | — |
| 2003-12-08 | $33.00 | $33.00 | 178,800 | — | — |
| 2003-12-05 | $33.10 | $33.10 | 151,700 | — | — |
| 2003-12-04 | $32.80 | $32.80 | 198,500 | — | — |
| 2003-12-03 | $33.08 | $33.08 | 277,600 | — | — |
| 2003-12-02 | $33.10 | $33.10 | 265,300 | — | — |
| 2003-12-01 | $33.14 | $33.14 | 220,200 | — | — |
| 2003-11-28 | $32.45 | $32.45 | 57,100 | — | — |
| 2003-11-26 | $32.30 | $32.30 | 100,500 | — | — |
| 2003-11-25 | $32.22 | $32.22 | 170,500 | — | — |
| 2003-11-24 | $32.52 | $32.52 | 225,100 | — | — |
| 2003-11-21 | $31.96 | $31.96 | 315,900 | — | — |
| 2003-11-20 | $32.00 | $32.00 | 203,200 | — | — |
| 2003-11-19 | $31.72 | $31.72 | 211,100 | — | — |
| 2003-11-18 | $31.64 | $31.64 | 109,600 | — | — |
| 2003-11-17 | $32.00 | $32.00 | 210,300 | — | — |
| 2003-11-14 | $32.58 | $32.58 | 354,500 | — | — |
| 2003-11-13 | $32.54 | $32.54 | 326,700 | — | — |
| 2003-11-12 | $31.50 | $31.50 | 551,600 | — | — |
| 2003-11-11 | $31.29 | $31.29 | 442,900 | — | — |
| 2003-11-10 | $31.67 | $31.67 | 580,500 | — | — |
| 2003-11-07 | $32.04 | $32.04 | 304,700 | — | — |
| 2003-11-06 | $31.86 | $31.86 | 270,300 | — | — |
| 2003-11-05 | $31.39 | $31.39 | 652,500 | — | — |
| 2003-11-04 | $31.56 | $31.56 | 476,800 | — | — |
| 2003-11-03 | $32.49 | $32.49 | 276,600 | — | — |
| 2003-10-31 | $32.24 | $32.24 | 761,400 | — | — |
| 2003-10-30 | $31.84 | $31.84 | 2,549,800 | — | — |
| 2003-10-29 | $35.01 | $35.01 | 357,100 | — | — |
| 2003-10-28 | $34.33 | $34.33 | 301,800 | — | — |
| 2003-10-27 | $33.48 | $33.48 | 259,700 | — | — |
| 2003-10-24 | $33.90 | $33.90 | 194,600 | — | — |
| 2003-10-23 | $33.41 | $33.41 | 211,800 | — | — |
| 2003-10-22 | $33.00 | $33.00 | 590,400 | — | — |
| 2003-10-21 | $33.70 | $33.70 | 457,100 | — | — |
| 2003-10-20 | $33.51 | $33.51 | 471,400 | — | — |
| 2003-10-17 | $33.26 | $33.26 | 509,900 | — | — |
| 2003-10-16 | $33.38 | $33.38 | 461,200 | — | — |
| 2003-10-15 | $33.00 | $33.00 | 451,500 | — | — |
| 2003-10-14 | $32.69 | $32.69 | 282,600 | — | — |
| 2003-10-13 | $32.08 | $32.08 | 98,100 | — | — |
| 2003-10-10 | $31.90 | $31.90 | 148,800 | — | — |
| 2003-10-09 | $31.83 | $31.83 | 354,500 | — | — |
| 2003-10-08 | $31.55 | $31.55 | 257,900 | — | — |
| 2003-10-07 | $31.40 | $31.40 | 370,200 | — | — |
| 2003-10-06 | $31.25 | $31.25 | 456,100 | — | — |
| 2003-10-03 | $31.10 | $31.10 | 985,200 | — | — |
| 2003-10-02 | $31.35 | $31.35 | 620,600 | — | — |
| 2003-10-01 | $31.12 | $31.12 | 787,900 | — | — |
| 2003-09-30 | $30.69 | $30.69 | 659,500 | — | — |
| 2003-09-29 | $30.25 | $30.25 | 773,000 | — | — |
| 2003-09-26 | $30.90 | $30.90 | 531,400 | — | — |
| 2003-09-25 | $31.16 | $31.16 | 840,000 | — | — |
| 2003-09-24 | $31.36 | $31.36 | 492,500 | — | — |
| 2003-09-23 | $32.21 | $32.21 | 336,500 | — | — |
| 2003-09-22 | $32.77 | $32.77 | 372,200 | — | — |
| 2003-09-19 | $33.29 | $33.29 | 306,500 | — | — |
| 2003-09-18 | $32.99 | $32.99 | 249,500 | — | — |
| 2003-09-17 | $32.85 | $32.85 | 502,700 | — | — |
| 2003-09-16 | $32.30 | $32.30 | 266,900 | — | — |
| 2003-09-15 | $32.00 | $32.00 | 257,200 | — | — |
| 2003-09-12 | $31.80 | $31.80 | 454,200 | — | — |
| 2003-09-11 | $31.81 | $31.81 | 264,800 | — | — |
| 2003-09-10 | $31.75 | $31.75 | 466,100 | — | — |
| 2003-09-09 | $31.50 | $31.50 | 624,000 | — | — |
| 2003-09-08 | $31.42 | $31.42 | 703,100 | — | — |
| 2003-09-05 | $31.30 | $31.30 | 831,600 | — | — |
| 2003-09-04 | $31.85 | $31.85 | 843,300 | — | — |
| 2003-09-03 | $31.50 | $31.50 | 6,731,600 | — | — |
| 2003-09-02 | $36.47 | $36.47 | 165,700 | — | — |
| 2003-08-29 | $35.75 | $35.75 | 138,300 | — | — |
| 2003-08-28 | $35.32 | $35.32 | 340,200 | — | — |
| 2003-08-27 | $34.65 | $34.65 | 196,100 | — | — |
| 2003-08-26 | $35.32 | $35.32 | 421,600 | — | — |
| 2003-08-25 | $34.86 | $34.86 | 214,000 | — | — |
| 2003-08-22 | $34.50 | $34.50 | 90,600 | — | — |
| 2003-08-21 | $35.12 | $35.12 | 151,900 | — | — |
| 2003-08-20 | $35.05 | $35.05 | 363,800 | — | — |
| 2003-08-19 | $34.87 | $34.87 | 220,600 | — | — |
| 2003-08-18 | $34.87 | $34.87 | 219,600 | — | — |
| 2003-08-15 | $34.12 | $34.12 | 183,600 | — | — |
| 2003-08-14 | $34.58 | $34.58 | 180,700 | — | — |
| 2003-08-13 | $34.65 | $34.65 | 658,400 | — | — |
| 2003-08-12 | $35.05 | $35.05 | 271,700 | — | — |
| 2003-08-11 | $34.63 | $34.63 | 224,000 | — | — |
| 2003-08-08 | $34.53 | $34.53 | 132,200 | — | — |
| 2003-08-07 | $34.45 | $34.45 | 651,600 | — | — |
| 2003-08-06 | $34.41 | $34.41 | 294,400 | — | — |
| 2003-08-05 | $34.50 | $34.50 | 449,500 | — | — |
| 2003-08-04 | $35.38 | $35.38 | 577,200 | — | — |
| 2003-08-01 | $36.32 | $36.32 | 468,100 | — | — |
| 2003-07-31 | $37.16 | $37.16 | 796,000 | — | — |
| 2003-07-30 | $37.13 | $37.13 | 1,682,100 | — | — |
| 2003-07-29 | $32.71 | $32.71 | 345,100 | — | — |
| 2003-07-28 | $32.39 | $32.39 | 353,400 | — | — |
| 2003-07-25 | $32.15 | $32.15 | 328,800 | — | — |
| 2003-07-24 | $32.75 | $32.75 | 170,900 | — | — |
| 2003-07-23 | $32.87 | $32.87 | 191,600 | — | — |
| 2003-07-22 | $33.01 | $33.01 | 292,600 | — | — |
| 2003-07-21 | $32.69 | $32.69 | 210,600 | — | — |
| 2003-07-18 | $33.45 | $33.45 | 399,300 | — | — |
| 2003-07-17 | $33.04 | $33.04 | 335,600 | — | — |
| 2003-07-16 | $33.18 | $33.18 | 316,700 | — | — |
| 2003-07-15 | $33.55 | $33.55 | 321,500 | — | — |
| 2003-07-14 | $33.43 | $33.43 | 311,800 | — | — |
| 2003-07-11 | $32.38 | $32.38 | 299,700 | — | — |
| 2003-07-10 | $32.28 | $32.28 | 201,100 | — | — |
| 2003-07-09 | $32.99 | $32.99 | 448,500 | — | — |
| 2003-07-08 | $32.75 | $32.75 | 294,500 | — | — |
| 2003-07-07 | $32.44 | $32.44 | 272,100 | — | — |
| 2003-07-03 | $32.11 | $32.11 | 144,200 | — | — |
| 2003-07-02 | $31.93 | $31.93 | 819,700 | — | — |
| 2003-07-01 | $31.83 | $31.83 | 665,800 | — | — |
| 2003-06-30 | $32.18 | $32.18 | 309,900 | — | — |
| 2003-06-27 | $32.63 | $32.63 | 320,700 | — | — |
| 2003-06-26 | $32.67 | $32.67 | 498,000 | — | — |
| 2003-06-25 | $32.36 | $32.36 | 468,400 | — | — |
| 2003-06-24 | $32.15 | $32.15 | 345,600 | — | — |
| 2003-06-23 | $32.40 | $32.40 | 278,000 | — | — |
| 2003-06-20 | $33.30 | $33.30 | 342,800 | — | — |
| 2003-06-19 | $33.07 | $33.07 | 445,200 | — | — |
| 2003-06-18 | $33.70 | $33.70 | 615,100 | — | — |
| 2003-06-17 | $33.99 | $33.99 | 321,100 | — | — |
| 2003-06-16 | $33.20 | $33.20 | 809,700 | — | — |
| 2003-06-13 | $33.00 | $33.00 | 405,300 | — | — |
| 2003-06-12 | $33.35 | $33.35 | 268,700 | — | — |
| 2003-06-11 | $33.10 | $33.10 | 325,200 | — | — |
| 2003-06-10 | $32.15 | $32.15 | 306,700 | — | — |
| 2003-06-09 | $31.98 | $31.98 | 387,200 | — | — |
| 2003-06-06 | $32.74 | $32.74 | 813,300 | — | — |
| 2003-06-05 | $32.50 | $32.50 | 697,700 | — | — |
| 2003-06-04 | $31.94 | $31.94 | 308,200 | — | — |
| 2003-06-03 | $31.25 | $31.25 | 840,000 | — | — |
| 2003-06-02 | $32.14 | $32.14 | 742,300 | — | — |
| 2003-05-30 | $31.77 | $31.77 | 660,700 | — | — |
| 2003-05-29 | $30.31 | $30.31 | 616,400 | — | — |
| 2003-05-28 | $30.12 | $30.12 | 639,700 | — | — |
| 2003-05-27 | $30.05 | $30.05 | 452,300 | — | — |
| 2003-05-23 | $28.78 | $28.78 | 330,900 | — | — |
| 2003-05-22 | $28.88 | $28.88 | 305,600 | — | — |
| 2003-05-21 | $28.65 | $28.65 | 263,700 | — | — |
| 2003-05-20 | $28.85 | $28.85 | 346,700 | — | — |
| 2003-05-19 | $29.15 | $29.15 | 684,000 | — | — |
| 2003-05-16 | $30.10 | $30.10 | 724,700 | — | — |
| 2003-05-15 | $30.05 | $30.05 | 969,000 | — | — |
| 2003-05-14 | $29.18 | $29.18 | 886,700 | — | — |
| 2003-05-13 | $28.14 | $28.14 | 456,800 | — | — |
| 2003-05-12 | $28.13 | $28.13 | 438,900 | — | — |
| 2003-05-09 | $28.25 | $28.25 | 961,300 | — | — |
| 2003-05-08 | $27.06 | $27.06 | 770,300 | — | — |
| 2003-05-07 | $25.74 | $25.74 | 410,400 | — | — |
| 2003-05-06 | $26.18 | $26.18 | 523,200 | — | — |
| 2003-05-05 | $26.80 | $26.80 | 482,000 | — | — |
| 2003-05-02 | $26.27 | $26.27 | 805,400 | — | — |
| 2003-05-01 | $25.57 | $25.57 | 2,696,500 | — | — |
| 2003-04-30 | $27.15 | $27.15 | 329,100 | — | — |
| 2003-04-29 | $27.50 | $27.50 | 295,500 | — | — |
| 2003-04-28 | $27.17 | $27.17 | 356,000 | — | — |
| 2003-04-25 | $27.00 | $27.00 | 281,400 | — | — |
| 2003-04-24 | $26.75 | $26.75 | 1,073,400 | — | — |
| 2003-04-23 | $27.45 | $27.45 | 522,400 | — | — |
| 2003-04-22 | $27.19 | $27.19 | 468,500 | — | — |
| 2003-04-21 | $26.45 | $26.45 | 561,300 | — | — |
| 2003-04-17 | $26.30 | $26.30 | 557,800 | — | — |
| 2003-04-16 | $25.70 | $25.70 | 841,200 | — | — |
| 2003-04-15 | $25.20 | $25.20 | 699,500 | — | — |
| 2003-04-14 | $24.75 | $24.75 | 664,500 | — | — |
| 2003-04-11 | $24.78 | $24.78 | 520,400 | — | — |
| 2003-04-10 | $24.82 | $24.82 | 435,300 | — | — |
| 2003-04-09 | $25.00 | $25.00 | 464,400 | — | — |
| 2003-04-08 | $25.05 | $25.05 | 468,300 | — | — |
| 2003-04-07 | $25.25 | $25.25 | 394,300 | — | — |
| 2003-04-04 | $25.55 | $25.55 | 389,000 | — | — |
| 2003-04-03 | $26.36 | $26.36 | 318,900 | — | — |
| 2003-04-02 | $26.76 | $26.76 | 241,300 | — | — |
| 2003-04-01 | $26.25 | $26.25 | 586,200 | — | — |
| 2003-03-31 | $25.52 | $25.52 | 591,300 | — | — |
| 2003-03-28 | $26.11 | $26.11 | 464,400 | — | — |
| 2003-03-27 | $25.84 | $25.84 | 848,700 | — | — |
| 2003-03-26 | $26.30 | $26.30 | 569,100 | — | — |
| 2003-03-25 | $26.35 | $26.35 | 558,900 | — | — |
| 2003-03-24 | $26.21 | $26.21 | 523,700 | — | — |
| 2003-03-21 | $27.18 | $27.18 | 1,043,500 | — | — |
| 2003-03-20 | $26.85 | $26.85 | 827,800 | — | — |
| 2003-03-19 | $26.34 | $26.34 | 780,700 | — | — |
| 2003-03-18 | $26.75 | $26.75 | 1,739,000 | — | — |
| 2003-03-17 | $25.55 | $25.55 | 930,000 | — | — |
| 2003-03-14 | $25.50 | $25.50 | 983,300 | — | — |
| 2003-03-13 | $25.45 | $25.45 | 1,390,900 | — | — |
| 2003-03-12 | $25.68 | $25.68 | 558,500 | — | — |
| 2003-03-11 | $26.15 | $26.15 | 577,100 | — | — |
| 2003-03-10 | $26.25 | $26.25 | 1,223,700 | — | — |
| 2003-03-07 | $26.61 | $26.61 | 1,871,200 | — | — |
| 2003-03-06 | $28.07 | $28.07 | 924,000 | — | — |
| 2003-03-05 | $28.27 | $28.27 | 565,400 | — | — |
| 2003-03-04 | $28.29 | $28.29 | 578,900 | — | — |
| 2003-03-03 | $28.95 | $28.95 | 547,400 | — | — |
| 2003-02-28 | $29.91 | $29.91 | 545,400 | — | — |
| 2003-02-27 | $29.73 | $29.73 | 241,500 | — | — |
| 2003-02-26 | $29.75 | $29.75 | 296,500 | — | — |
| 2003-02-25 | $29.85 | $29.85 | 170,000 | — | — |
| 2003-02-24 | $29.35 | $29.35 | 124,700 | — | — |
| 2003-02-21 | $30.00 | $30.00 | 344,700 | — | — |
| 2003-02-20 | $29.85 | $29.85 | 330,300 | — | — |
| 2003-02-19 | $29.97 | $29.97 | 259,500 | — | — |
| 2003-02-18 | $29.95 | $29.95 | 231,300 | — | — |
| 2003-02-14 | $29.27 | $29.27 | 465,200 | — | — |
| 2003-02-13 | $29.10 | $29.10 | 272,200 | — | — |
| 2003-02-12 | $29.51 | $29.51 | 346,200 | — | — |
| 2003-02-11 | $30.03 | $30.03 | 429,400 | — | — |
| 2003-02-10 | $30.35 | $30.35 | 507,700 | — | — |
| 2003-02-07 | $30.00 | $30.00 | 419,000 | — | — |
| 2003-02-06 | $29.75 | $29.75 | 634,900 | — | — |
| 2003-02-05 | $29.85 | $29.85 | 525,400 | — | — |
| 2003-02-04 | $29.73 | $29.73 | 1,484,000 | — | — |
| 2003-02-03 | $28.90 | $28.90 | 451,200 | — | — |
| 2003-01-31 | $29.78 | $29.78 | 572,200 | — | — |
| 2003-01-30 | $29.50 | $29.50 | 326,000 | — | — |
| 2003-01-29 | $29.34 | $29.34 | 442,600 | — | — |
| 2003-01-28 | $29.80 | $29.80 | 720,500 | — | — |
| 2003-01-27 | $29.26 | $29.26 | 620,000 | — | — |
| 2003-01-24 | $29.65 | $29.65 | 539,100 | — | — |
| 2003-01-23 | $30.10 | $30.10 | 844,900 | — | — |
| 2003-01-22 | $30.01 | $30.01 | 730,400 | — | — |
| 2003-01-21 | $30.70 | $30.70 | 418,000 | — | — |
| 2003-01-17 | $30.60 | $30.60 | 625,700 | — | — |
| 2003-01-16 | $30.75 | $30.75 | 1,562,100 | — | — |
| 2003-01-15 | $29.75 | $29.75 | 1,958,900 | — | — |
| 2003-01-14 | $30.00 | $30.00 | 2,542,800 | — | — |
| 2003-01-13 | $32.00 | $32.00 | 1,950,400 | — | — |
| 2003-01-10 | $31.75 | $31.75 | 820,400 | — | — |
| 2003-01-09 | $32.73 | $32.73 | 573,800 | — | — |
| 2003-01-08 | $32.45 | $32.45 | 1,488,800 | — | — |
| 2003-01-07 | $33.26 | $33.26 | 1,744,500 | — | — |
| 2003-01-06 | $33.70 | $33.70 | 3,993,600 | — | — |
| 2003-01-03 | $38.06 | $38.06 | 233,600 | — | — |
| 2003-01-02 | $38.55 | $38.55 | 240,800 | — | — |