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
- 1991-07-12 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 | $38.48 | $39.42 | 57,000 | — | — |
| 2003-12-30 | $38.73 | $39.67 | 79,700 | — | — |
| 2003-12-29 | $38.34 | $39.28 | 76,800 | — | — |
| 2003-12-26 | $37.60 | $38.52 | 11,300 | — | — |
| 2003-12-24 | $37.55 | $38.47 | 117,500 | — | — |
| 2003-12-23 | $37.81 | $38.73 | 69,700 | — | — |
| 2003-12-22 | $36.94 | $37.84 | 28,300 | — | — |
| 2003-12-19 | $36.95 | $37.85 | 77,900 | — | — |
| 2003-12-18 | $37.16 | $38.07 | 50,800 | — | — |
| 2003-12-17 | $36.00 | $36.88 | 28,800 | — | — |
| 2003-12-16 | $36.16 | $37.04 | 66,300 | — | — |
| 2003-12-15 | $36.24 | $37.12 | 60,600 | — | — |
| 2003-12-12 | $36.90 | $37.80 | 102,200 | — | — |
| 2003-12-11 | $36.59 | $37.48 | 192,100 | — | — |
| 2003-12-10 | $36.65 | $37.54 | 84,500 | — | — |
| 2003-12-09 | $37.65 | $38.57 | 67,600 | — | — |
| 2003-12-08 | $37.92 | $38.84 | 32,400 | — | — |
| 2003-12-05 | $37.78 | $38.70 | 81,500 | — | — |
| 2003-12-04 | $37.54 | $38.46 | 78,500 | — | — |
| 2003-12-03 | $38.06 | $38.99 | 81,900 | — | — |
| 2003-12-02 | $38.80 | $39.75 | 44,500 | — | — |
| 2003-12-01 | $38.96 | $39.91 | 90,700 | — | — |
| 2003-11-28 | $39.00 | $39.95 | 20,100 | — | — |
| 2003-11-26 | $38.45 | $39.39 | 48,700 | — | — |
| 2003-11-25 | $38.70 | $39.64 | 86,800 | — | — |
| 2003-11-24 | $37.90 | $38.82 | 67,800 | — | — |
| 2003-11-21 | $36.50 | $37.39 | 85,300 | — | — |
| 2003-11-20 | $36.48 | $37.37 | 88,200 | — | — |
| 2003-11-19 | $36.49 | $37.38 | 38,700 | — | — |
| 2003-11-18 | $36.53 | $37.42 | 64,400 | — | — |
| 2003-11-17 | $36.75 | $37.65 | 45,800 | — | — |
| 2003-11-14 | $37.61 | $38.53 | 31,000 | — | — |
| 2003-11-13 | $37.85 | $38.77 | 29,200 | — | — |
| 2003-11-12 | $38.00 | $38.93 | 80,800 | — | — |
| 2003-11-11 | $36.94 | $37.84 | 55,500 | — | — |
| 2003-11-10 | $37.20 | $38.11 | 69,300 | — | — |
| 2003-11-07 | $38.36 | $39.30 | 55,300 | — | — |
| 2003-11-06 | $38.00 | $38.93 | 64,500 | — | — |
| 2003-11-05 | $37.70 | $38.62 | 120,400 | — | — |
| 2003-11-04 | $38.25 | $39.18 | 193,900 | — | — |
| 2003-11-03 | $37.90 | $38.82 | 166,000 | — | — |
| 2003-10-31 | $37.10 | $38.00 | 226,200 | — | — |
| 2003-10-30 | $36.45 | $37.34 | 80,600 | — | — |
| 2003-10-29 | $36.37 | $37.00 | 308,600 | — | — |
| 2003-10-28 | $35.70 | $36.32 | 61,300 | — | — |
| 2003-10-27 | $34.99 | $35.60 | 80,900 | — | — |
| 2003-10-24 | $34.67 | $35.27 | 123,700 | — | — |
| 2003-10-23 | $34.53 | $35.13 | 153,000 | — | — |
| 2003-10-22 | $33.15 | $33.73 | 77,300 | — | — |
| 2003-10-21 | $33.30 | $33.88 | 83,000 | — | — |
| 2003-10-20 | $33.74 | $34.33 | 63,400 | — | — |
| 2003-10-17 | $33.98 | $34.57 | 147,000 | — | — |
| 2003-10-16 | $34.91 | $35.52 | 37,300 | — | — |
| 2003-10-15 | $34.83 | $35.43 | 29,600 | — | — |
| 2003-10-14 | $34.90 | $35.51 | 41,600 | — | — |
| 2003-10-13 | $34.95 | $35.56 | 32,400 | — | — |
| 2003-10-10 | $34.61 | $35.21 | 42,700 | — | — |
| 2003-10-09 | $34.50 | $35.10 | 61,800 | — | — |
| 2003-10-08 | $33.90 | $34.49 | 45,700 | — | — |
| 2003-10-07 | $34.54 | $35.14 | 61,800 | — | — |
| 2003-10-06 | $34.04 | $34.63 | 57,200 | — | — |
| 2003-10-03 | $33.83 | $34.42 | 88,200 | — | — |
| 2003-10-02 | $33.77 | $34.36 | 20,500 | — | — |
| 2003-10-01 | $33.80 | $34.39 | 38,500 | — | — |
| 2003-09-30 | $32.85 | $33.42 | 113,600 | — | — |
| 2003-09-29 | $32.59 | $33.16 | 56,800 | — | — |
| 2003-09-26 | $32.10 | $32.66 | 60,900 | — | — |
| 2003-09-25 | $32.73 | $33.30 | 43,000 | — | — |
| 2003-09-24 | $33.41 | $33.99 | 47,700 | — | — |
| 2003-09-23 | $34.18 | $34.77 | 32,200 | — | — |
| 2003-09-22 | $34.00 | $34.59 | 38,300 | — | — |
| 2003-09-19 | $34.54 | $35.14 | 44,500 | — | — |
| 2003-09-18 | $34.49 | $35.09 | 41,800 | — | — |
| 2003-09-17 | $34.68 | $35.28 | 41,500 | — | — |
| 2003-09-16 | $35.22 | $35.83 | 27,700 | — | — |
| 2003-09-15 | $34.50 | $35.10 | 39,000 | — | — |
| 2003-09-12 | $34.70 | $35.30 | 60,000 | — | — |
| 2003-09-11 | $34.35 | $34.95 | 37,800 | — | — |
| 2003-09-10 | $33.95 | $34.54 | 63,800 | — | — |
| 2003-09-09 | $34.74 | $35.34 | 50,100 | — | — |
| 2003-09-08 | $34.95 | $35.56 | 106,800 | — | — |
| 2003-09-05 | $34.95 | $35.56 | 150,400 | — | — |
| 2003-09-04 | $36.12 | $36.75 | 88,200 | — | — |
| 2003-09-03 | $36.20 | $36.83 | 70,700 | — | — |
| 2003-09-02 | $36.10 | $36.73 | 188,200 | — | — |
| 2003-08-29 | $35.24 | $35.85 | 76,000 | — | — |
| 2003-08-28 | $34.95 | $35.56 | 206,000 | — | — |
| 2003-08-27 | $34.46 | $35.06 | 58,200 | — | — |
| 2003-08-26 | $34.48 | $35.08 | 74,400 | — | — |
| 2003-08-25 | $34.30 | $34.90 | 62,600 | — | — |
| 2003-08-22 | $33.87 | $34.46 | 94,400 | — | — |
| 2003-08-21 | $34.69 | $35.29 | 75,300 | — | — |
| 2003-08-20 | $34.83 | $35.43 | 112,900 | — | — |
| 2003-08-19 | $33.99 | $34.58 | 85,100 | — | — |
| 2003-08-18 | $33.67 | $34.25 | 61,000 | — | — |
| 2003-08-15 | $33.75 | $34.34 | 25,800 | — | — |
| 2003-08-14 | $33.76 | $34.35 | 37,300 | — | — |
| 2003-08-13 | $32.92 | $33.49 | 32,400 | — | — |
| 2003-08-12 | $32.97 | $33.54 | 89,400 | — | — |
| 2003-08-11 | $32.10 | $32.66 | 38,400 | — | — |
| 2003-08-08 | $31.78 | $32.33 | 91,400 | — | — |
| 2003-08-07 | $32.40 | $32.96 | 68,800 | — | — |
| 2003-08-06 | $31.70 | $32.25 | 92,800 | — | — |
| 2003-08-05 | $31.95 | $32.50 | 109,400 | — | — |
| 2003-08-04 | $33.20 | $33.78 | 90,400 | — | — |
| 2003-08-01 | $33.15 | $33.73 | 38,700 | — | — |
| 2003-07-31 | $33.50 | $34.08 | 66,200 | — | — |
| 2003-07-30 | $33.46 | $34.04 | 70,000 | — | — |
| 2003-07-29 | $33.75 | $34.08 | 93,500 | — | — |
| 2003-07-28 | $33.45 | $33.78 | 43,900 | — | — |
| 2003-07-25 | $33.19 | $33.52 | 36,500 | — | — |
| 2003-07-24 | $33.00 | $33.32 | 112,300 | — | — |
| 2003-07-23 | $33.50 | $33.83 | 85,200 | — | — |
| 2003-07-22 | $33.31 | $33.64 | 55,300 | — | — |
| 2003-07-21 | $33.40 | $33.73 | 58,800 | — | — |
| 2003-07-18 | $33.80 | $34.13 | 81,100 | — | — |
| 2003-07-17 | $32.90 | $33.22 | 124,900 | — | — |
| 2003-07-16 | $33.96 | $34.29 | 138,800 | — | — |
| 2003-07-15 | $34.26 | $34.60 | 174,300 | — | — |
| 2003-07-14 | $34.04 | $34.37 | 298,300 | — | — |
| 2003-07-11 | $33.70 | $34.03 | 143,300 | — | — |
| 2003-07-10 | $33.00 | $33.32 | 128,300 | — | — |
| 2003-07-09 | $33.05 | $33.37 | 126,200 | — | — |
| 2003-07-08 | $32.54 | $32.86 | 73,100 | — | — |
| 2003-07-07 | $32.09 | $32.40 | 119,200 | — | — |
| 2003-07-03 | $31.90 | $32.21 | 39,300 | — | — |
| 2003-07-02 | $31.95 | $32.26 | 103,400 | — | — |
| 2003-07-01 | $31.80 | $32.11 | 95,600 | — | — |
| 2003-06-30 | $31.57 | $31.88 | 238,600 | — | — |
| 2003-06-27 | $31.59 | $31.90 | 372,500 | — | — |
| 2003-06-26 | $31.35 | $31.66 | 98,400 | — | — |
| 2003-06-25 | $31.52 | $31.83 | 52,400 | — | — |
| 2003-06-24 | $31.63 | $31.94 | 54,600 | — | — |
| 2003-06-23 | $31.41 | $31.72 | 82,700 | — | — |
| 2003-06-20 | $31.70 | $32.01 | 81,700 | — | — |
| 2003-06-19 | $31.72 | $32.03 | 157,200 | — | — |
| 2003-06-18 | $31.75 | $32.06 | 64,500 | — | — |
| 2003-06-17 | $31.79 | $32.10 | 143,600 | — | — |
| 2003-06-16 | $31.65 | $31.96 | 175,500 | — | — |
| 2003-06-13 | $31.38 | $31.69 | 100,500 | — | — |
| 2003-06-12 | $31.59 | $31.90 | 128,300 | — | — |
| 2003-06-11 | $31.40 | $31.71 | 102,800 | — | — |
| 2003-06-10 | $31.25 | $31.56 | 59,900 | — | — |
| 2003-06-09 | $31.12 | $31.43 | 171,900 | — | — |
| 2003-06-06 | $31.89 | $32.20 | 162,000 | — | — |
| 2003-06-05 | $31.58 | $31.89 | 112,800 | — | — |
| 2003-06-04 | $30.82 | $31.12 | 148,000 | — | — |
| 2003-06-03 | $30.74 | $31.04 | 293,200 | — | — |
| 2003-06-02 | $30.94 | $31.24 | 146,100 | — | — |
| 2003-05-30 | $30.60 | $30.90 | 131,000 | — | — |
| 2003-05-29 | $30.27 | $30.57 | 161,000 | — | — |
| 2003-05-28 | $29.70 | $29.99 | 117,100 | — | — |
| 2003-05-27 | $29.10 | $29.39 | 102,000 | — | — |
| 2003-05-23 | $28.50 | $28.78 | 128,700 | — | — |
| 2003-05-22 | $28.53 | $28.81 | 174,100 | — | — |
| 2003-05-21 | $28.11 | $28.39 | 250,900 | — | — |
| 2003-05-20 | $27.81 | $28.08 | 117,500 | — | — |
| 2003-05-19 | $27.86 | $28.13 | 88,100 | — | — |
| 2003-05-16 | $27.70 | $27.97 | 198,800 | — | — |
| 2003-05-15 | $28.14 | $28.42 | 165,500 | — | — |
| 2003-05-14 | $27.97 | $28.24 | 112,800 | — | — |
| 2003-05-13 | $27.85 | $28.12 | 174,200 | — | — |
| 2003-05-12 | $27.91 | $28.18 | 174,900 | — | — |
| 2003-05-09 | $27.95 | $28.22 | 475,900 | — | — |
| 2003-05-08 | $26.59 | $26.85 | 78,100 | — | — |
| 2003-05-07 | $26.86 | $27.12 | 113,100 | — | — |
| 2003-05-06 | $27.32 | $27.59 | 76,100 | — | — |
| 2003-05-05 | $26.72 | $26.98 | 69,300 | — | — |
| 2003-05-02 | $27.43 | $27.70 | 120,900 | — | — |
| 2003-05-01 | $26.20 | $26.46 | 118,500 | — | — |
| 2003-04-30 | $26.30 | $26.56 | 210,500 | — | — |
| 2003-04-29 | $26.35 | $26.61 | 295,800 | — | — |
| 2003-04-28 | $25.72 | $25.72 | 514,100 | — | — |
| 2003-04-25 | $25.00 | $25.00 | 130,200 | — | — |
| 2003-04-24 | $24.51 | $24.51 | 39,300 | — | — |
| 2003-04-23 | $24.51 | $24.51 | 131,300 | — | — |
| 2003-04-22 | $24.70 | $24.70 | 80,400 | — | — |
| 2003-04-21 | $24.75 | $24.75 | 36,800 | — | — |
| 2003-04-17 | $24.81 | $24.81 | 55,500 | — | — |
| 2003-04-16 | $24.20 | $24.20 | 89,600 | — | — |
| 2003-04-15 | $24.59 | $24.59 | 98,100 | — | — |
| 2003-04-14 | $24.09 | $24.09 | 171,700 | — | — |
| 2003-04-11 | $24.17 | $24.17 | 361,000 | — | — |
| 2003-04-10 | $23.50 | $23.50 | 165,200 | — | — |
| 2003-04-09 | $23.30 | $23.30 | 500,500 | — | — |
| 2003-04-08 | $23.11 | $23.11 | 284,700 | — | — |
| 2003-04-07 | $23.00 | $23.00 | 152,800 | — | — |
| 2003-04-04 | $22.55 | $22.55 | 200,500 | — | — |
| 2003-04-03 | $22.55 | $22.55 | 87,100 | — | — |
| 2003-04-02 | $23.00 | $23.00 | 148,600 | — | — |
| 2003-04-01 | $22.66 | $22.66 | 173,500 | — | — |
| 2003-03-31 | $22.54 | $22.54 | 127,600 | — | — |
| 2003-03-28 | $22.77 | $22.77 | 167,500 | — | — |
| 2003-03-27 | $22.70 | $22.70 | 122,400 | — | — |
| 2003-03-26 | $22.89 | $22.89 | 290,300 | — | — |
| 2003-03-25 | $22.85 | $22.85 | 421,900 | — | — |
| 2003-03-24 | $23.97 | $23.97 | 629,400 | — | — |
| 2003-03-21 | $25.14 | $25.14 | 155,400 | — | — |
| 2003-03-20 | $24.00 | $24.00 | 143,600 | — | — |
| 2003-03-19 | $24.24 | $24.24 | 173,300 | — | — |
| 2003-03-18 | $23.95 | $23.95 | 93,400 | — | — |
| 2003-03-17 | $23.18 | $23.18 | 85,700 | — | — |
| 2003-03-14 | $22.60 | $22.60 | 139,700 | — | — |
| 2003-03-13 | $21.90 | $21.90 | 52,700 | — | — |
| 2003-03-12 | $21.41 | $21.41 | 61,200 | — | — |
| 2003-03-11 | $21.65 | $21.65 | 64,400 | — | — |
| 2003-03-10 | $21.29 | $21.29 | 82,200 | — | — |
| 2003-03-07 | $21.80 | $21.80 | 102,900 | — | — |
| 2003-03-06 | $21.73 | $21.73 | 100,800 | — | — |
| 2003-03-05 | $21.49 | $21.49 | 105,300 | — | — |
| 2003-03-04 | $22.31 | $22.31 | 186,800 | — | — |
| 2003-03-03 | $22.99 | $22.99 | 85,900 | — | — |
| 2003-02-28 | $22.55 | $22.55 | 138,400 | — | — |
| 2003-02-27 | $22.96 | $22.96 | 185,600 | — | — |
| 2003-02-26 | $22.01 | $22.01 | 162,700 | — | — |
| 2003-02-25 | $21.58 | $21.58 | 81,900 | — | — |
| 2003-02-24 | $21.39 | $21.39 | 79,800 | — | — |
| 2003-02-21 | $21.66 | $21.66 | 51,600 | — | — |
| 2003-02-20 | $21.60 | $21.60 | 62,900 | — | — |
| 2003-02-19 | $21.36 | $21.36 | 65,200 | — | — |
| 2003-02-18 | $21.70 | $21.70 | 110,900 | — | — |
| 2003-02-14 | $21.62 | $21.62 | 71,700 | — | — |
| 2003-02-13 | $21.32 | $21.32 | 99,300 | — | — |
| 2003-02-12 | $21.37 | $21.37 | 64,600 | — | — |
| 2003-02-11 | $21.67 | $21.67 | 126,600 | — | — |
| 2003-02-10 | $22.10 | $22.10 | 171,100 | — | — |
| 2003-02-07 | $22.00 | $22.00 | 305,900 | — | — |
| 2003-02-06 | $22.51 | $22.51 | 314,400 | — | — |
| 2003-02-05 | $22.13 | $22.13 | 282,600 | — | — |
| 2003-02-04 | $21.73 | $21.73 | 510,200 | — | — |
| 2003-02-03 | $21.28 | $21.28 | 147,700 | — | — |
| 2003-01-31 | $21.29 | $21.29 | 92,300 | — | — |
| 2003-01-30 | $21.15 | $21.15 | 58,200 | — | — |
| 2003-01-29 | $21.23 | $21.23 | 90,400 | — | — |
| 2003-01-28 | $21.25 | $21.25 | 254,000 | — | — |
| 2003-01-27 | $21.50 | $21.50 | 1,156,300 | — | — |
| 2003-01-24 | $21.64 | $21.64 | 62,300 | — | — |
| 2003-01-23 | $22.10 | $22.10 | 172,000 | — | — |
| 2003-01-22 | $21.99 | $21.99 | 202,100 | — | — |
| 2003-01-21 | $22.52 | $22.52 | 64,100 | — | — |
| 2003-01-17 | $23.11 | $23.11 | 229,800 | — | — |
| 2003-01-16 | $23.25 | $23.25 | 181,200 | — | — |
| 2003-01-15 | $23.15 | $23.15 | 182,800 | — | — |
| 2003-01-14 | $23.20 | $23.20 | 260,000 | — | — |
| 2003-01-13 | $23.34 | $23.34 | 604,600 | — | — |
| 2003-01-10 | $24.77 | $24.77 | 25,400 | — | — |
| 2003-01-09 | $24.75 | $24.75 | 32,900 | — | — |
| 2003-01-08 | $24.35 | $24.35 | 27,700 | — | — |
| 2003-01-07 | $24.22 | $24.22 | 47,800 | — | — |
| 2003-01-06 | $24.59 | $24.59 | 36,100 | — | — |
| 2003-01-03 | $24.09 | $24.09 | 54,300 | — | — |
| 2003-01-02 | $24.51 | $24.51 | 64,200 | — | — |