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
- 1999-01-29 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 | $40.42 | $40.42 | 256,800 | — | — |
| 2003-12-30 | $40.37 | $40.37 | 110,000 | — | — |
| 2003-12-29 | $40.53 | $40.53 | 179,900 | — | — |
| 2003-12-26 | $40.04 | $40.04 | 117,300 | — | — |
| 2003-12-24 | $39.65 | $39.65 | 79,000 | — | — |
| 2003-12-23 | $39.65 | $39.65 | 468,800 | — | — |
| 2003-12-22 | $39.76 | $39.76 | 426,100 | — | — |
| 2003-12-19 | $39.07 | $39.07 | 506,200 | — | — |
| 2003-12-18 | $38.49 | $38.49 | 521,700 | — | — |
| 2003-12-17 | $38.04 | $38.04 | 250,400 | — | — |
| 2003-12-16 | $37.71 | $37.71 | 330,600 | — | — |
| 2003-12-15 | $37.80 | $37.80 | 449,500 | — | — |
| 2003-12-12 | $38.81 | $38.81 | 393,600 | — | — |
| 2003-12-11 | $39.00 | $39.00 | 479,500 | — | — |
| 2003-12-10 | $38.92 | $38.92 | 340,200 | — | — |
| 2003-12-09 | $38.93 | $38.93 | 923,200 | — | — |
| 2003-12-08 | $38.79 | $38.79 | 395,500 | — | — |
| 2003-12-05 | $38.50 | $38.50 | 327,400 | — | — |
| 2003-12-04 | $38.95 | $38.95 | 417,600 | — | — |
| 2003-12-03 | $38.75 | $38.75 | 2,135,200 | — | — |
| 2003-12-02 | $39.75 | $39.75 | 460,300 | — | — |
| 2003-12-01 | $40.00 | $40.00 | 903,200 | — | — |
| 2003-11-28 | $39.63 | $39.63 | 138,700 | — | — |
| 2003-11-26 | $39.52 | $39.52 | 264,500 | — | — |
| 2003-11-25 | $39.78 | $39.78 | 633,900 | — | — |
| 2003-11-24 | $38.76 | $38.76 | 761,400 | — | — |
| 2003-11-21 | $36.74 | $36.74 | 334,200 | — | — |
| 2003-11-20 | $36.22 | $36.22 | 345,300 | — | — |
| 2003-11-19 | $36.31 | $36.31 | 308,700 | — | — |
| 2003-11-18 | $36.85 | $36.85 | 265,700 | — | — |
| 2003-11-17 | $36.99 | $36.99 | 385,200 | — | — |
| 2003-11-14 | $37.81 | $37.81 | 348,600 | — | — |
| 2003-11-13 | $38.15 | $38.15 | 612,600 | — | — |
| 2003-11-12 | $37.14 | $37.14 | 593,300 | — | — |
| 2003-11-11 | $35.51 | $35.51 | 241,400 | — | — |
| 2003-11-10 | $35.46 | $35.46 | 201,700 | — | — |
| 2003-11-07 | $35.71 | $35.71 | 129,800 | — | — |
| 2003-11-06 | $36.00 | $36.00 | 326,500 | — | — |
| 2003-11-05 | $35.42 | $35.42 | 344,400 | — | — |
| 2003-11-04 | $35.75 | $35.75 | 319,800 | — | — |
| 2003-11-03 | $35.16 | $35.16 | 403,000 | — | — |
| 2003-10-31 | $34.60 | $34.60 | 410,700 | — | — |
| 2003-10-30 | $34.55 | $34.55 | 448,800 | — | — |
| 2003-10-29 | $34.45 | $34.45 | 302,700 | — | — |
| 2003-10-28 | $33.86 | $33.86 | 385,200 | — | — |
| 2003-10-27 | $33.05 | $33.05 | 122,500 | — | — |
| 2003-10-24 | $32.68 | $32.68 | 201,100 | — | — |
| 2003-10-23 | $32.77 | $32.77 | 227,800 | — | — |
| 2003-10-22 | $32.25 | $32.25 | 261,800 | — | — |
| 2003-10-21 | $32.90 | $32.90 | 407,600 | — | — |
| 2003-10-20 | $32.57 | $32.57 | 537,600 | — | — |
| 2003-10-17 | $33.14 | $33.14 | 497,900 | — | — |
| 2003-10-16 | $33.44 | $33.44 | 241,800 | — | — |
| 2003-10-15 | $33.10 | $33.10 | 439,300 | — | — |
| 2003-10-14 | $32.90 | $32.90 | 540,300 | — | — |
| 2003-10-13 | $32.35 | $32.35 | 714,700 | — | — |
| 2003-10-10 | $31.94 | $31.94 | 267,700 | — | — |
| 2003-10-09 | $31.52 | $31.52 | 395,100 | — | — |
| 2003-10-08 | $31.20 | $31.20 | 554,800 | — | — |
| 2003-10-07 | $31.10 | $31.10 | 611,900 | — | — |
| 2003-10-06 | $31.18 | $31.18 | 503,200 | — | — |
| 2003-10-03 | $30.73 | $30.73 | 1,853,800 | — | — |
| 2003-10-02 | $31.11 | $31.11 | 391,000 | — | — |
| 2003-10-01 | $30.47 | $30.47 | 437,500 | — | — |
| 2003-09-30 | $29.58 | $29.58 | 648,200 | — | — |
| 2003-09-29 | $29.04 | $29.04 | 828,100 | — | — |
| 2003-09-26 | $29.31 | $29.31 | 355,200 | — | — |
| 2003-09-25 | $30.16 | $30.16 | 256,800 | — | — |
| 2003-09-24 | $30.59 | $30.59 | 351,400 | — | — |
| 2003-09-23 | $31.09 | $31.09 | 378,200 | — | — |
| 2003-09-22 | $31.07 | $31.07 | 282,600 | — | — |
| 2003-09-19 | $31.49 | $31.49 | 292,000 | — | — |
| 2003-09-18 | $31.75 | $31.75 | 269,900 | — | — |
| 2003-09-17 | $31.60 | $31.60 | 353,200 | — | — |
| 2003-09-16 | $31.00 | $31.00 | 234,900 | — | — |
| 2003-09-15 | $30.85 | $30.85 | 257,300 | — | — |
| 2003-09-12 | $30.97 | $30.97 | 238,100 | — | — |
| 2003-09-11 | $30.85 | $30.85 | 424,700 | — | — |
| 2003-09-10 | $31.00 | $31.00 | 649,300 | — | — |
| 2003-09-09 | $31.43 | $31.43 | 484,600 | — | — |
| 2003-09-08 | $31.84 | $31.84 | 490,600 | — | — |
| 2003-09-05 | $32.30 | $32.30 | 300,600 | — | — |
| 2003-09-04 | $32.45 | $32.45 | 205,000 | — | — |
| 2003-09-03 | $32.53 | $32.53 | 394,500 | — | — |
| 2003-09-02 | $33.17 | $33.17 | 289,800 | — | — |
| 2003-08-29 | $32.50 | $32.50 | 230,000 | — | — |
| 2003-08-28 | $31.77 | $31.77 | 274,700 | — | — |
| 2003-08-27 | $31.70 | $31.70 | 317,800 | — | — |
| 2003-08-26 | $32.12 | $32.12 | 267,800 | — | — |
| 2003-08-25 | $31.44 | $31.44 | 327,400 | — | — |
| 2003-08-22 | $32.21 | $32.21 | 153,800 | — | — |
| 2003-08-21 | $32.45 | $32.45 | 231,000 | — | — |
| 2003-08-20 | $31.90 | $31.90 | 151,900 | — | — |
| 2003-08-19 | $31.77 | $31.77 | 257,000 | — | — |
| 2003-08-18 | $31.18 | $31.18 | 406,000 | — | — |
| 2003-08-15 | $30.30 | $30.30 | 70,000 | — | — |
| 2003-08-14 | $30.34 | $30.34 | 178,500 | — | — |
| 2003-08-13 | $30.00 | $30.00 | 322,500 | — | — |
| 2003-08-12 | $30.20 | $30.20 | 235,100 | — | — |
| 2003-08-11 | $29.57 | $29.57 | 207,600 | — | — |
| 2003-08-08 | $29.40 | $29.40 | 338,500 | — | — |
| 2003-08-07 | $29.34 | $29.34 | 321,400 | — | — |
| 2003-08-06 | $29.21 | $29.21 | 331,600 | — | — |
| 2003-08-05 | $28.80 | $28.80 | 230,400 | — | — |
| 2003-08-04 | $28.95 | $28.95 | 370,600 | — | — |
| 2003-08-01 | $28.92 | $28.92 | 309,400 | — | — |
| 2003-07-31 | $28.95 | $28.95 | 403,100 | — | — |
| 2003-07-30 | $28.90 | $28.90 | 213,500 | — | — |
| 2003-07-29 | $29.10 | $29.10 | 334,400 | — | — |
| 2003-07-28 | $29.10 | $29.10 | 240,600 | — | — |
| 2003-07-25 | $29.19 | $29.19 | 455,500 | — | — |
| 2003-07-24 | $29.04 | $29.04 | 677,300 | — | — |
| 2003-07-23 | $28.86 | $28.86 | 495,100 | — | — |
| 2003-07-22 | $28.20 | $28.20 | 476,900 | — | — |
| 2003-07-21 | $28.24 | $28.24 | 391,000 | — | — |
| 2003-07-18 | $28.45 | $28.45 | 327,900 | — | — |
| 2003-07-17 | $28.20 | $28.20 | 477,800 | — | — |
| 2003-07-16 | $27.75 | $27.75 | 209,000 | — | — |
| 2003-07-15 | $27.87 | $27.87 | 412,700 | — | — |
| 2003-07-14 | $27.71 | $27.71 | 563,700 | — | — |
| 2003-07-11 | $27.29 | $27.29 | 387,400 | — | — |
| 2003-07-10 | $26.50 | $26.50 | 441,300 | — | — |
| 2003-07-09 | $26.73 | $26.73 | 865,300 | — | — |
| 2003-07-08 | $26.87 | $26.87 | 995,500 | — | — |
| 2003-07-07 | $25.18 | $25.18 | 434,800 | — | — |
| 2003-07-03 | $24.47 | $24.47 | 219,500 | — | — |
| 2003-07-02 | $24.69 | $24.69 | 601,100 | — | — |
| 2003-07-01 | $24.05 | $24.05 | 749,300 | — | — |
| 2003-06-30 | $23.90 | $23.90 | 324,100 | — | — |
| 2003-06-27 | $24.00 | $24.00 | 316,200 | — | — |
| 2003-06-26 | $24.19 | $24.19 | 311,800 | — | — |
| 2003-06-25 | $24.05 | $24.05 | 194,000 | — | — |
| 2003-06-24 | $24.12 | $24.12 | 245,000 | — | — |
| 2003-06-23 | $24.07 | $24.07 | 288,800 | — | — |
| 2003-06-20 | $24.64 | $24.64 | 532,900 | — | — |
| 2003-06-19 | $24.49 | $24.49 | 298,100 | — | — |
| 2003-06-18 | $24.82 | $24.82 | 237,000 | — | — |
| 2003-06-17 | $25.00 | $25.00 | 238,100 | — | — |
| 2003-06-16 | $24.77 | $24.77 | 272,000 | — | — |
| 2003-06-13 | $24.07 | $24.07 | 958,700 | — | — |
| 2003-06-12 | $25.17 | $25.17 | 580,700 | — | — |
| 2003-06-11 | $25.00 | $25.00 | 327,500 | — | — |
| 2003-06-10 | $24.85 | $24.85 | 356,200 | — | — |
| 2003-06-09 | $24.50 | $24.50 | 213,000 | — | — |
| 2003-06-06 | $24.74 | $24.74 | 354,400 | — | — |
| 2003-06-05 | $25.00 | $25.00 | 550,200 | — | — |
| 2003-06-04 | $24.61 | $24.61 | 637,800 | — | — |
| 2003-06-03 | $24.77 | $24.77 | 548,900 | — | — |
| 2003-06-02 | $25.34 | $25.34 | 502,200 | — | — |
| 2003-05-30 | $25.00 | $25.00 | 363,700 | — | — |
| 2003-05-29 | $24.17 | $24.17 | 219,300 | — | — |
| 2003-05-28 | $24.00 | $24.00 | 192,300 | — | — |
| 2003-05-27 | $23.69 | $23.69 | 579,400 | — | — |
| 2003-05-23 | $23.39 | $23.39 | 377,700 | — | — |
| 2003-05-22 | $23.61 | $23.61 | 404,600 | — | — |
| 2003-05-21 | $23.41 | $23.41 | 302,800 | — | — |
| 2003-05-20 | $23.13 | $23.13 | 308,800 | — | — |
| 2003-05-19 | $23.31 | $23.31 | 282,800 | — | — |
| 2003-05-16 | $23.55 | $23.55 | 577,200 | — | — |
| 2003-05-15 | $24.37 | $24.37 | 371,500 | — | — |
| 2003-05-14 | $24.60 | $24.60 | 222,500 | — | — |
| 2003-05-13 | $24.95 | $24.95 | 291,800 | — | — |
| 2003-05-12 | $25.05 | $25.05 | 302,200 | — | — |
| 2003-05-09 | $24.93 | $24.93 | 242,200 | — | — |
| 2003-05-08 | $24.88 | $24.88 | 137,200 | — | — |
| 2003-05-07 | $25.42 | $25.42 | 240,700 | — | — |
| 2003-05-06 | $25.20 | $25.20 | 341,700 | — | — |
| 2003-05-05 | $25.27 | $25.27 | 347,400 | — | — |
| 2003-05-02 | $25.65 | $25.65 | 548,400 | — | — |
| 2003-05-01 | $24.70 | $24.70 | 222,100 | — | — |
| 2003-04-30 | $24.92 | $24.92 | 251,500 | — | — |
| 2003-04-29 | $24.98 | $24.98 | 196,900 | — | — |
| 2003-04-28 | $24.80 | $24.80 | 193,300 | — | — |
| 2003-04-25 | $24.05 | $24.05 | 205,300 | — | — |
| 2003-04-24 | $24.48 | $24.48 | 249,700 | — | — |
| 2003-04-23 | $24.95 | $24.95 | 304,900 | — | — |
| 2003-04-22 | $24.49 | $24.49 | 211,000 | — | — |
| 2003-04-21 | $23.63 | $23.63 | 98,600 | — | — |
| 2003-04-17 | $23.62 | $23.62 | 105,100 | — | — |
| 2003-04-16 | $23.60 | $23.60 | 297,300 | — | — |
| 2003-04-15 | $23.31 | $23.31 | 292,100 | — | — |
| 2003-04-14 | $23.41 | $23.41 | 416,800 | — | — |
| 2003-04-11 | $22.09 | $22.09 | 264,300 | — | — |
| 2003-04-10 | $21.83 | $21.83 | 134,800 | — | — |
| 2003-04-09 | $22.25 | $22.25 | 122,900 | — | — |
| 2003-04-08 | $22.09 | $22.09 | 258,700 | — | — |
| 2003-04-07 | $22.26 | $22.26 | 157,700 | — | — |
| 2003-04-04 | $22.08 | $22.08 | 157,400 | — | — |
| 2003-04-03 | $22.02 | $22.02 | 176,400 | — | — |
| 2003-04-02 | $22.10 | $22.10 | 475,700 | — | — |
| 2003-04-01 | $21.24 | $21.24 | 553,000 | — | — |
| 2003-03-31 | $21.04 | $21.04 | 329,000 | — | — |
| 2003-03-28 | $20.80 | $20.80 | 263,300 | — | — |
| 2003-03-27 | $20.36 | $20.36 | 170,800 | — | — |
| 2003-03-26 | $20.58 | $20.58 | 220,100 | — | — |
| 2003-03-25 | $20.41 | $20.41 | 260,100 | — | — |
| 2003-03-24 | $20.29 | $20.29 | 165,000 | — | — |
| 2003-03-21 | $21.40 | $21.40 | 324,500 | — | — |
| 2003-03-20 | $20.25 | $20.25 | 310,000 | — | — |
| 2003-03-19 | $20.58 | $20.58 | 198,300 | — | — |
| 2003-03-18 | $20.26 | $20.26 | 527,000 | — | — |
| 2003-03-17 | $20.75 | $20.75 | 325,700 | — | — |
| 2003-03-14 | $20.20 | $20.20 | 405,400 | — | — |
| 2003-03-13 | $20.64 | $20.64 | 453,900 | — | — |
| 2003-03-12 | $19.50 | $19.50 | 452,800 | — | — |
| 2003-03-11 | $19.68 | $19.68 | 395,500 | — | — |
| 2003-03-10 | $20.40 | $20.40 | 259,300 | — | — |
| 2003-03-07 | $20.95 | $20.95 | 615,200 | — | — |
| 2003-03-06 | $21.50 | $21.50 | 241,400 | — | — |
| 2003-03-05 | $21.63 | $21.63 | 363,300 | — | — |
| 2003-03-04 | $21.76 | $21.76 | 627,000 | — | — |
| 2003-03-03 | $23.70 | $23.70 | 226,900 | — | — |
| 2003-02-28 | $23.65 | $23.65 | 328,700 | — | — |
| 2003-02-27 | $23.90 | $23.90 | 221,000 | — | — |
| 2003-02-26 | $23.79 | $23.79 | 151,000 | — | — |
| 2003-02-25 | $24.14 | $24.14 | 125,100 | — | — |
| 2003-02-24 | $24.06 | $24.06 | 133,600 | — | — |
| 2003-02-21 | $24.54 | $24.54 | 112,800 | — | — |
| 2003-02-20 | $24.29 | $24.29 | 170,400 | — | — |
| 2003-02-19 | $24.69 | $24.69 | 220,700 | — | — |
| 2003-02-18 | $25.05 | $25.05 | 223,700 | — | — |
| 2003-02-14 | $24.24 | $24.24 | 111,300 | — | — |
| 2003-02-13 | $23.96 | $23.96 | 127,300 | — | — |
| 2003-02-12 | $23.94 | $23.94 | 207,300 | — | — |
| 2003-02-11 | $24.65 | $24.65 | 234,900 | — | — |
| 2003-02-10 | $24.19 | $24.19 | 236,600 | — | — |
| 2003-02-07 | $24.09 | $24.09 | 305,800 | — | — |
| 2003-02-06 | $24.50 | $24.50 | 254,000 | — | — |
| 2003-02-05 | $24.98 | $24.98 | 374,100 | — | — |
| 2003-02-04 | $25.16 | $25.16 | 304,100 | — | — |
| 2003-02-03 | $25.50 | $25.50 | 242,600 | — | — |
| 2003-01-31 | $25.17 | $25.17 | 331,700 | — | — |
| 2003-01-30 | $24.84 | $24.84 | 288,300 | — | — |
| 2003-01-29 | $25.79 | $25.79 | 261,800 | — | — |
| 2003-01-28 | $25.70 | $25.70 | 416,500 | — | — |
| 2003-01-27 | $24.96 | $24.96 | 565,800 | — | — |
| 2003-01-24 | $24.68 | $24.68 | 175,200 | — | — |
| 2003-01-23 | $24.92 | $24.92 | 923,200 | — | — |
| 2003-01-22 | $23.73 | $23.73 | 200,200 | — | — |
| 2003-01-21 | $24.17 | $24.17 | 257,400 | — | — |
| 2003-01-17 | $24.32 | $24.32 | 534,400 | — | — |
| 2003-01-16 | $24.53 | $24.53 | 665,900 | — | — |
| 2003-01-15 | $24.73 | $24.73 | 486,900 | — | — |
| 2003-01-14 | $24.95 | $24.95 | 275,600 | — | — |
| 2003-01-13 | $24.90 | $24.90 | 245,600 | — | — |
| 2003-01-10 | $24.65 | $24.65 | 362,800 | — | — |
| 2003-01-09 | $24.01 | $24.01 | 375,300 | — | — |
| 2003-01-08 | $23.83 | $23.83 | 166,400 | — | — |
| 2003-01-07 | $24.24 | $24.24 | 297,800 | — | — |
| 2003-01-06 | $24.02 | $24.02 | 433,000 | — | — |
| 2003-01-03 | $23.78 | $23.78 | 420,800 | — | — |
| 2003-01-02 | $24.13 | $24.13 | 397,600 | — | — |