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
- 1995-11-28 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 | $37.99 | $48.97 | 68,250 | — | — |
| 2003-12-30 | $37.87 | $48.81 | 177,250 | — | — |
| 2003-12-29 | $37.92 | $48.88 | 152,000 | — | — |
| 2003-12-26 | $37.60 | $48.46 | 62,750 | — | — |
| 2003-12-24 | $37.66 | $48.54 | 101,250 | — | — |
| 2003-12-23 | $37.30 | $48.07 | 124,250 | — | — |
| 2003-12-22 | $37.48 | $48.31 | 126,250 | — | — |
| 2003-12-19 | $37.48 | $48.31 | 135,500 | — | — |
| 2003-12-18 | $37.60 | $48.46 | 225,250 | — | — |
| 2003-12-17 | $37.02 | $47.71 | 130,750 | — | — |
| 2003-12-16 | $36.58 | $47.15 | 135,750 | — | — |
| 2003-12-15 | $36.16 | $46.61 | 113,000 | — | — |
| 2003-12-12 | $36.32 | $46.81 | 224,500 | — | — |
| 2003-12-11 | $36.02 | $46.43 | 139,000 | — | — |
| 2003-12-10 | $35.41 | $45.64 | 151,750 | — | — |
| 2003-12-09 | $35.66 | $45.96 | 112,250 | — | — |
| 2003-12-08 | $35.12 | $45.27 | 119,750 | — | — |
| 2003-12-05 | $34.84 | $44.91 | 96,000 | — | — |
| 2003-12-04 | $34.74 | $44.78 | 135,000 | — | — |
| 2003-12-03 | $34.79 | $44.84 | 128,000 | — | — |
| 2003-12-02 | $34.84 | $44.91 | 130,500 | — | — |
| 2003-12-01 | $34.80 | $44.86 | 364,500 | — | — |
| 2003-11-28 | $34.13 | $43.99 | 838,250 | — | — |
| 2003-11-26 | $33.74 | $43.49 | 488,250 | — | — |
| 2003-11-25 | $33.32 | $42.95 | 563,250 | — | — |
| 2003-11-24 | $33.00 | $42.53 | 73,500 | — | — |
| 2003-11-21 | $32.80 | $42.28 | 113,750 | — | — |
| 2003-11-20 | $32.87 | $42.36 | 419,000 | — | — |
| 2003-11-19 | $32.96 | $42.48 | 173,000 | — | — |
| 2003-11-18 | $32.96 | $42.48 | 161,750 | — | — |
| 2003-11-17 | $32.68 | $42.12 | 97,250 | — | — |
| 2003-11-14 | $33.02 | $42.57 | 83,250 | — | — |
| 2003-11-13 | $32.66 | $42.10 | 96,500 | — | — |
| 2003-11-12 | $32.28 | $41.61 | 132,250 | — | — |
| 2003-11-11 | $31.97 | $41.20 | 153,750 | — | — |
| 2003-11-10 | $31.96 | $41.19 | 49,500 | — | — |
| 2003-11-07 | $32.12 | $41.40 | 55,250 | — | — |
| 2003-11-06 | $31.86 | $41.07 | 77,000 | — | — |
| 2003-11-05 | $31.62 | $40.76 | 53,500 | — | — |
| 2003-11-04 | $31.92 | $41.14 | 51,000 | — | — |
| 2003-11-03 | $32.00 | $41.25 | 91,750 | — | — |
| 2003-10-31 | $31.80 | $40.99 | 229,750 | — | — |
| 2003-10-30 | $31.88 | $41.09 | 97,000 | — | — |
| 2003-10-29 | $31.91 | $41.13 | 99,500 | — | — |
| 2003-10-28 | $32.00 | $41.25 | 275,250 | — | — |
| 2003-10-27 | $31.74 | $40.91 | 107,500 | — | — |
| 2003-10-24 | $31.86 | $41.07 | 642,000 | — | — |
| 2003-10-23 | $31.90 | $41.11 | 255,000 | — | — |
| 2003-10-22 | $32.00 | $41.25 | 138,250 | — | — |
| 2003-10-21 | $32.14 | $41.42 | 109,750 | — | — |
| 2003-10-20 | $32.04 | $41.30 | 296,250 | — | — |
| 2003-10-17 | $32.10 | $41.37 | 101,250 | — | — |
| 2003-10-16 | $32.26 | $41.58 | 79,500 | — | — |
| 2003-10-15 | $32.36 | $41.70 | 176,250 | — | — |
| 2003-10-14 | $32.58 | $41.99 | 103,000 | — | — |
| 2003-10-13 | $32.39 | $41.75 | 67,500 | — | — |
| 2003-10-10 | $32.46 | $41.84 | 111,250 | — | — |
| 2003-10-09 | $31.94 | $41.17 | 272,750 | — | — |
| 2003-10-08 | $31.76 | $40.94 | 218,750 | — | — |
| 2003-10-07 | $31.68 | $40.83 | 556,750 | — | — |
| 2003-10-06 | $31.65 | $40.80 | 92,000 | — | — |
| 2003-10-03 | $31.42 | $40.49 | 280,250 | — | — |
| 2003-10-02 | $31.46 | $40.55 | 209,000 | — | — |
| 2003-10-01 | $31.88 | $41.09 | 351,500 | — | — |
| 2003-09-30 | $30.61 | $39.46 | 138,000 | — | — |
| 2003-09-29 | $30.72 | $39.60 | 132,500 | — | — |
| 2003-09-26 | $30.54 | $39.36 | 137,250 | — | — |
| 2003-09-25 | $30.86 | $39.78 | 116,500 | — | — |
| 2003-09-24 | $30.86 | $39.78 | 187,500 | — | — |
| 2003-09-23 | $30.72 | $39.60 | 72,000 | — | — |
| 2003-09-22 | $30.61 | $39.46 | 99,750 | — | — |
| 2003-09-19 | $30.94 | $39.88 | 141,500 | — | — |
| 2003-09-18 | $30.60 | $39.44 | 124,250 | — | — |
| 2003-09-17 | $30.60 | $39.44 | 178,250 | — | — |
| 2003-09-16 | $30.71 | $39.58 | 72,750 | — | — |
| 2003-09-15 | $30.80 | $39.70 | 146,750 | — | — |
| 2003-09-12 | $31.22 | $40.24 | 134,500 | — | — |
| 2003-09-11 | $31.29 | $40.33 | 233,250 | — | — |
| 2003-09-10 | $30.96 | $39.91 | 206,750 | — | — |
| 2003-09-09 | $31.02 | $39.98 | 243,750 | — | — |
| 2003-09-08 | $31.14 | $40.14 | 185,750 | — | — |
| 2003-09-05 | $30.82 | $39.72 | 96,500 | — | — |
| 2003-09-04 | $30.64 | $39.49 | 90,500 | — | — |
| 2003-09-03 | $30.20 | $38.92 | 140,750 | — | — |
| 2003-09-02 | $30.28 | $39.02 | 178,250 | — | — |
| 2003-08-29 | $30.56 | $39.38 | 64,000 | — | — |
| 2003-08-28 | $30.52 | $39.34 | 63,750 | — | — |
| 2003-08-27 | $30.10 | $38.79 | 102,500 | — | — |
| 2003-08-26 | $30.23 | $38.96 | 246,000 | — | — |
| 2003-08-25 | $30.26 | $39.00 | 461,000 | — | — |
| 2003-08-22 | $30.38 | $39.16 | 168,500 | — | — |
| 2003-08-21 | $30.44 | $39.24 | 164,500 | — | — |
| 2003-08-20 | $30.81 | $39.71 | 177,000 | — | — |
| 2003-08-19 | $31.16 | $40.16 | 87,500 | — | — |
| 2003-08-18 | $31.54 | $40.66 | 76,750 | — | — |
| 2003-08-15 | $31.33 | $40.38 | 47,500 | — | — |
| 2003-08-14 | $31.46 | $40.55 | 71,500 | — | — |
| 2003-08-13 | $31.00 | $39.96 | 53,500 | — | — |
| 2003-08-12 | $31.16 | $40.16 | 79,000 | — | — |
| 2003-08-11 | $31.19 | $40.20 | 141,000 | — | — |
| 2003-08-08 | $30.48 | $39.29 | 98,250 | — | — |
| 2003-08-07 | $29.97 | $38.63 | 140,750 | — | — |
| 2003-08-06 | $29.47 | $37.98 | 233,000 | — | — |
| 2003-08-05 | $29.32 | $37.79 | 114,000 | — | — |
| 2003-08-04 | $29.25 | $37.70 | 106,250 | — | — |
| 2003-08-01 | $29.39 | $37.88 | 488,750 | — | — |
| 2003-07-31 | $29.38 | $37.87 | 187,500 | — | — |
| 2003-07-30 | $30.20 | $38.93 | 84,750 | — | — |
| 2003-07-29 | $30.24 | $38.98 | 138,500 | — | — |
| 2003-07-28 | $30.48 | $39.29 | 103,250 | — | — |
| 2003-07-25 | $30.58 | $39.42 | 170,250 | — | — |
| 2003-07-24 | $30.16 | $38.87 | 229,500 | — | — |
| 2003-07-23 | $30.00 | $38.66 | 165,250 | — | — |
| 2003-07-22 | $30.14 | $38.85 | 182,750 | — | — |
| 2003-07-21 | $29.90 | $38.54 | 102,250 | — | — |
| 2003-07-18 | $30.16 | $38.87 | 232,250 | — | — |
| 2003-07-17 | $29.71 | $38.29 | 120,750 | — | — |
| 2003-07-16 | $29.68 | $38.26 | 130,000 | — | — |
| 2003-07-15 | $29.34 | $37.82 | 155,750 | — | — |
| 2003-07-14 | $30.08 | $38.77 | 103,750 | — | — |
| 2003-07-11 | $30.02 | $38.69 | 89,250 | — | — |
| 2003-07-10 | $29.76 | $38.36 | 141,250 | — | — |
| 2003-07-09 | $29.93 | $38.58 | 115,250 | — | — |
| 2003-07-08 | $30.08 | $38.77 | 113,000 | — | — |
| 2003-07-07 | $30.20 | $38.93 | 165,500 | — | — |
| 2003-07-03 | $29.73 | $38.32 | 210,000 | — | — |
| 2003-07-02 | $29.84 | $38.46 | 145,250 | — | — |
| 2003-07-01 | $30.00 | $38.66 | 173,250 | — | — |
| 2003-06-30 | $30.42 | $39.20 | 129,000 | — | — |
| 2003-06-27 | $30.46 | $39.26 | 126,000 | — | — |
| 2003-06-26 | $30.74 | $39.62 | 82,000 | — | — |
| 2003-06-25 | $31.33 | $40.38 | 245,500 | — | — |
| 2003-06-24 | $31.19 | $40.20 | 161,750 | — | — |
| 2003-06-23 | $30.76 | $39.65 | 238,250 | — | — |
| 2003-06-20 | $32.64 | $40.03 | 296,250 | — | — |
| 2003-06-19 | $32.43 | $39.76 | 443,250 | — | — |
| 2003-06-18 | $33.15 | $40.64 | 129,000 | — | — |
| 2003-06-17 | $33.52 | $41.10 | 415,750 | — | — |
| 2003-06-16 | $33.94 | $41.62 | 126,750 | — | — |
| 2003-06-13 | $33.12 | $40.61 | 224,500 | — | — |
| 2003-06-12 | $32.98 | $40.44 | 116,250 | — | — |
| 2003-06-11 | $32.82 | $40.24 | 130,000 | — | — |
| 2003-06-10 | $32.16 | $39.43 | 89,750 | — | — |
| 2003-06-09 | $32.22 | $39.51 | 275,750 | — | — |
| 2003-06-06 | $32.80 | $40.22 | 299,500 | — | — |
| 2003-06-05 | $33.04 | $40.51 | 56,500 | — | — |
| 2003-06-04 | $32.86 | $40.29 | 92,500 | — | — |
| 2003-06-03 | $32.56 | $39.92 | 91,000 | — | — |
| 2003-06-02 | $32.37 | $39.69 | 138,000 | — | — |
| 2003-05-30 | $32.50 | $39.85 | 156,000 | — | — |
| 2003-05-29 | $32.46 | $39.81 | 196,250 | — | — |
| 2003-05-28 | $32.28 | $39.58 | 100,250 | — | — |
| 2003-05-27 | $32.40 | $39.73 | 181,500 | — | — |
| 2003-05-23 | $31.83 | $39.03 | 150,500 | — | — |
| 2003-05-22 | $31.56 | $38.70 | 100,500 | — | — |
| 2003-05-21 | $30.89 | $37.88 | 96,000 | — | — |
| 2003-05-20 | $30.58 | $37.49 | 121,250 | — | — |
| 2003-05-19 | $30.59 | $37.51 | 74,750 | — | — |
| 2003-05-16 | $30.88 | $37.86 | 69,750 | — | — |
| 2003-05-15 | $30.34 | $37.20 | 75,000 | — | — |
| 2003-05-14 | $30.15 | $36.97 | 126,500 | — | — |
| 2003-05-13 | $30.16 | $36.98 | 130,750 | — | — |
| 2003-05-12 | $30.80 | $37.77 | 177,250 | — | — |
| 2003-05-09 | $30.80 | $37.77 | 210,250 | — | — |
| 2003-05-08 | $30.24 | $37.08 | 96,000 | — | — |
| 2003-05-07 | $30.30 | $37.15 | 157,750 | — | — |
| 2003-05-06 | $30.14 | $36.95 | 289,500 | — | — |
| 2003-05-05 | $29.59 | $36.28 | 659,500 | — | — |
| 2003-05-02 | $28.88 | $35.41 | 224,250 | — | — |
| 2003-05-01 | $28.32 | $34.72 | 201,500 | — | — |
| 2003-04-30 | $28.42 | $34.85 | 86,000 | — | — |
| 2003-04-29 | $28.27 | $34.67 | 92,000 | — | — |
| 2003-04-28 | $28.76 | $35.26 | 117,000 | — | — |
| 2003-04-25 | $27.88 | $34.18 | 205,250 | — | — |
| 2003-04-24 | $28.64 | $35.12 | 91,500 | — | — |
| 2003-04-23 | $28.92 | $35.46 | 182,500 | — | — |
| 2003-04-22 | $29.24 | $35.85 | 97,750 | — | — |
| 2003-04-21 | $29.08 | $35.66 | 56,250 | — | — |
| 2003-04-17 | $28.98 | $35.53 | 63,250 | — | — |
| 2003-04-16 | $28.60 | $35.07 | 140,000 | — | — |
| 2003-04-15 | $28.95 | $35.50 | 92,750 | — | — |
| 2003-04-14 | $28.84 | $35.36 | 119,250 | — | — |
| 2003-04-11 | $28.60 | $35.07 | 128,500 | — | — |
| 2003-04-10 | $28.98 | $35.53 | 115,750 | — | — |
| 2003-04-09 | $29.02 | $35.58 | 166,000 | — | — |
| 2003-04-08 | $29.52 | $36.20 | 631,500 | — | — |
| 2003-04-07 | $28.68 | $35.17 | 689,500 | — | — |
| 2003-04-04 | $28.64 | $35.12 | 346,250 | — | — |
| 2003-04-03 | $28.10 | $34.46 | 469,250 | — | — |
| 2003-04-02 | $27.64 | $33.89 | 301,000 | — | — |
| 2003-04-01 | $27.24 | $33.40 | 182,250 | — | — |
| 2003-03-31 | $26.71 | $32.75 | 175,750 | — | — |
| 2003-03-28 | $27.06 | $33.18 | 147,250 | — | — |
| 2003-03-27 | $26.74 | $32.79 | 463,250 | — | — |
| 2003-03-26 | $26.92 | $33.01 | 197,750 | — | — |
| 2003-03-25 | $27.29 | $33.46 | 250,750 | — | — |
| 2003-03-24 | $26.46 | $32.44 | 307,750 | — | — |
| 2003-03-21 | $27.32 | $33.50 | 530,750 | — | — |
| 2003-03-20 | $27.34 | $33.52 | 2,805,250 | — | — |
| 2003-03-19 | $27.50 | $33.72 | 385,750 | — | — |
| 2003-03-18 | $26.81 | $32.87 | 346,500 | — | — |
| 2003-03-17 | $27.50 | $33.72 | 292,000 | — | — |
| 2003-03-14 | $26.86 | $32.93 | 316,000 | — | — |
| 2003-03-13 | $27.13 | $33.26 | 587,250 | — | — |
| 2003-03-12 | $26.50 | $32.49 | 410,500 | — | — |
| 2003-03-11 | $27.46 | $33.67 | 193,500 | — | — |
| 2003-03-10 | $27.79 | $34.07 | 270,000 | — | — |
| 2003-03-07 | $28.69 | $35.18 | 206,000 | — | — |
| 2003-03-06 | $29.01 | $35.57 | 196,000 | — | — |
| 2003-03-05 | $29.58 | $36.27 | 186,000 | — | — |
| 2003-03-04 | $29.29 | $35.91 | 334,000 | — | — |
| 2003-03-03 | $29.08 | $35.66 | 1,889,500 | — | — |
| 2003-02-28 | $29.48 | $36.15 | 194,750 | — | — |
| 2003-02-27 | $30.24 | $37.08 | 235,000 | — | — |
| 2003-02-26 | $29.84 | $36.59 | 175,000 | — | — |
| 2003-02-25 | $30.04 | $36.83 | 362,750 | — | — |
| 2003-02-24 | $30.15 | $36.97 | 291,750 | — | — |
| 2003-02-21 | $30.10 | $36.91 | 218,750 | — | — |
| 2003-02-20 | $29.36 | $36.00 | 163,500 | — | — |
| 2003-02-19 | $28.84 | $35.37 | 133,000 | — | — |
| 2003-02-18 | $29.22 | $35.83 | 146,500 | — | — |
| 2003-02-14 | $29.32 | $35.95 | 186,250 | — | — |
| 2003-02-13 | $29.02 | $35.58 | 217,000 | — | — |
| 2003-02-12 | $28.60 | $35.07 | 1,117,750 | — | — |
| 2003-02-11 | $29.10 | $35.68 | 254,750 | — | — |
| 2003-02-10 | $28.92 | $35.46 | 176,750 | — | — |
| 2003-02-07 | $28.61 | $35.08 | 162,000 | — | — |
| 2003-02-06 | $29.13 | $35.72 | 235,000 | — | — |
| 2003-02-05 | $29.47 | $36.14 | 332,000 | — | — |
| 2003-02-04 | $29.74 | $36.46 | 493,500 | — | — |
| 2003-02-03 | $30.22 | $37.05 | 744,250 | — | — |
| 2003-01-31 | $30.38 | $37.25 | 544,250 | — | — |
| 2003-01-30 | $29.47 | $36.14 | 251,250 | — | — |
| 2003-01-29 | $29.85 | $36.60 | 423,000 | — | — |
| 2003-01-28 | $29.00 | $35.56 | 648,250 | — | — |
| 2003-01-27 | $28.26 | $34.65 | 443,750 | — | — |
| 2003-01-24 | $28.86 | $35.39 | 241,750 | — | — |
| 2003-01-23 | $29.50 | $36.17 | 285,500 | — | — |
| 2003-01-22 | $29.41 | $36.06 | 232,000 | — | — |
| 2003-01-21 | $29.73 | $36.46 | 424,750 | — | — |
| 2003-01-17 | $30.58 | $37.50 | 162,750 | — | — |
| 2003-01-16 | $31.50 | $38.62 | 199,000 | — | — |
| 2003-01-15 | $30.90 | $37.89 | 228,250 | — | — |
| 2003-01-14 | $30.62 | $37.54 | 152,000 | — | — |
| 2003-01-13 | $30.94 | $37.94 | 353,500 | — | — |
| 2003-01-10 | $31.08 | $38.10 | 131,000 | — | — |
| 2003-01-09 | $31.50 | $38.62 | 193,250 | — | — |
| 2003-01-08 | $30.92 | $37.91 | 280,000 | — | — |
| 2003-01-07 | $31.39 | $38.49 | 467,750 | — | — |
| 2003-01-06 | $32.83 | $40.26 | 1,079,000 | — | — |
| 2003-01-03 | $32.28 | $39.59 | 188,500 | — | — |
| 2003-01-02 | $32.62 | $40.00 | 361,750 | — | — |