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
- 1980-03-17 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 | $24.50 | $62.01 | 356,400 | — | — |
| 2003-12-30 | $24.19 | $61.23 | 303,000 | — | — |
| 2003-12-29 | $24.28 | $61.45 | 272,000 | — | — |
| 2003-12-26 | $24.30 | $61.51 | 116,100 | — | — |
| 2003-12-24 | $24.04 | $60.85 | 140,200 | — | — |
| 2003-12-23 | $24.20 | $61.25 | 424,600 | — | — |
| 2003-12-22 | $24.21 | $61.28 | 420,000 | — | — |
| 2003-12-19 | $23.87 | $60.42 | 1,028,100 | — | — |
| 2003-12-18 | $24.55 | $62.14 | 381,200 | — | — |
| 2003-12-17 | $24.10 | $61.00 | 417,400 | — | — |
| 2003-12-16 | $24.01 | $60.77 | 453,600 | — | — |
| 2003-12-15 | $24.05 | $60.87 | 404,100 | — | — |
| 2003-12-12 | $24.02 | $60.80 | 467,500 | — | — |
| 2003-12-11 | $24.07 | $60.92 | 591,400 | — | — |
| 2003-12-10 | $24.03 | $60.82 | 954,200 | — | — |
| 2003-12-09 | $24.05 | $60.87 | 261,100 | — | — |
| 2003-12-08 | $24.18 | $61.20 | 323,700 | — | — |
| 2003-12-05 | $24.00 | $60.75 | 374,700 | — | — |
| 2003-12-04 | $24.07 | $60.92 | 196,800 | — | — |
| 2003-12-03 | $24.04 | $60.85 | 273,700 | — | — |
| 2003-12-02 | $24.30 | $61.51 | 595,300 | — | — |
| 2003-12-01 | $24.23 | $61.33 | 528,400 | — | — |
| 2003-11-28 | $23.63 | $59.81 | 154,700 | — | — |
| 2003-11-26 | $23.73 | $60.06 | 228,900 | — | — |
| 2003-11-25 | $23.79 | $60.21 | 463,200 | — | — |
| 2003-11-24 | $23.69 | $59.96 | 464,800 | — | — |
| 2003-11-21 | $23.51 | $59.51 | 311,400 | — | — |
| 2003-11-20 | $23.36 | $59.13 | 237,900 | — | — |
| 2003-11-19 | $23.83 | $60.27 | 346,300 | — | — |
| 2003-11-18 | $23.60 | $59.68 | 365,200 | — | — |
| 2003-11-17 | $23.75 | $60.06 | 465,000 | — | — |
| 2003-11-14 | $24.14 | $61.05 | 341,300 | — | — |
| 2003-11-13 | $24.43 | $61.78 | 278,100 | — | — |
| 2003-11-12 | $24.75 | $62.59 | 371,500 | — | — |
| 2003-11-11 | $24.22 | $61.25 | 326,900 | — | — |
| 2003-11-10 | $24.25 | $61.33 | 275,200 | — | — |
| 2003-11-07 | $24.48 | $61.91 | 360,900 | — | — |
| 2003-11-06 | $24.38 | $61.66 | 467,300 | — | — |
| 2003-11-05 | $24.20 | $61.20 | 469,800 | — | — |
| 2003-11-04 | $24.02 | $60.75 | 299,700 | — | — |
| 2003-11-03 | $24.25 | $61.33 | 832,600 | — | — |
| 2003-10-31 | $24.44 | $61.81 | 807,900 | — | — |
| 2003-10-30 | $24.02 | $60.75 | 571,800 | — | — |
| 2003-10-29 | $24.08 | $60.90 | 477,100 | — | — |
| 2003-10-28 | $23.90 | $60.44 | 785,900 | — | — |
| 2003-10-27 | $23.68 | $59.89 | 582,900 | — | — |
| 2003-10-24 | $23.14 | $58.52 | 457,900 | — | — |
| 2003-10-23 | $23.29 | $58.90 | 694,000 | — | — |
| 2003-10-22 | $23.25 | $58.80 | 523,100 | — | — |
| 2003-10-21 | $23.60 | $59.68 | 464,000 | — | — |
| 2003-10-20 | $23.75 | $60.06 | 718,800 | — | — |
| 2003-10-17 | $23.69 | $59.91 | 971,500 | — | — |
| 2003-10-16 | $23.92 | $60.49 | 1,522,200 | — | — |
| 2003-10-15 | $22.73 | $57.48 | 503,900 | — | — |
| 2003-10-14 | $22.83 | $57.74 | 545,800 | — | — |
| 2003-10-13 | $22.72 | $57.46 | 244,600 | — | — |
| 2003-10-10 | $22.50 | $56.90 | 569,200 | — | — |
| 2003-10-09 | $22.50 | $56.90 | 800,600 | — | — |
| 2003-10-08 | $22.55 | $57.03 | 935,500 | — | — |
| 2003-10-07 | $22.96 | $58.06 | 602,800 | — | — |
| 2003-10-06 | $22.55 | $57.03 | 544,200 | — | — |
| 2003-10-03 | $22.57 | $57.08 | 684,900 | — | — |
| 2003-10-02 | $22.51 | $56.93 | 539,300 | — | — |
| 2003-10-01 | $22.61 | $57.18 | 715,500 | — | — |
| 2003-09-30 | $22.27 | $56.32 | 496,600 | — | — |
| 2003-09-29 | $22.75 | $57.53 | 709,000 | — | — |
| 2003-09-26 | $22.19 | $56.12 | 931,900 | — | — |
| 2003-09-25 | $22.69 | $57.38 | 1,051,300 | — | — |
| 2003-09-24 | $23.30 | $58.92 | 813,200 | — | — |
| 2003-09-23 | $23.58 | $59.63 | 1,266,300 | — | — |
| 2003-09-22 | $23.08 | $58.37 | 1,011,700 | — | — |
| 2003-09-19 | $23.15 | $58.55 | 452,500 | — | — |
| 2003-09-18 | $23.11 | $58.44 | 841,600 | — | — |
| 2003-09-17 | $23.01 | $58.19 | 829,700 | — | — |
| 2003-09-16 | $22.52 | $56.95 | 585,400 | — | — |
| 2003-09-15 | $22.10 | $55.89 | 333,500 | — | — |
| 2003-09-12 | $22.28 | $56.35 | 347,900 | — | — |
| 2003-09-11 | $22.23 | $56.22 | 535,900 | — | — |
| 2003-09-10 | $21.90 | $55.38 | 920,000 | — | — |
| 2003-09-09 | $22.63 | $57.23 | 483,200 | — | — |
| 2003-09-08 | $22.94 | $58.01 | 358,300 | — | — |
| 2003-09-05 | $23.05 | $58.29 | 431,200 | — | — |
| 2003-09-04 | $23.37 | $59.10 | 415,300 | — | — |
| 2003-09-03 | $23.51 | $59.46 | 462,300 | — | — |
| 2003-09-02 | $23.25 | $58.80 | 437,400 | — | — |
| 2003-08-29 | $22.94 | $58.01 | 274,200 | — | — |
| 2003-08-28 | $22.82 | $57.71 | 439,700 | — | — |
| 2003-08-27 | $22.73 | $57.48 | 243,300 | — | — |
| 2003-08-26 | $22.64 | $57.26 | 319,700 | — | — |
| 2003-08-25 | $22.68 | $57.36 | 315,800 | — | — |
| 2003-08-22 | $22.89 | $57.89 | 330,500 | — | — |
| 2003-08-21 | $23.19 | $58.65 | 546,000 | — | — |
| 2003-08-20 | $22.93 | $57.94 | 498,400 | — | — |
| 2003-08-19 | $22.80 | $57.61 | 345,100 | — | — |
| 2003-08-18 | $22.77 | $57.53 | 758,300 | — | — |
| 2003-08-15 | $22.36 | $56.50 | 274,400 | — | — |
| 2003-08-14 | $22.59 | $57.08 | 415,500 | — | — |
| 2003-08-13 | $22.52 | $56.90 | 538,100 | — | — |
| 2003-08-12 | $22.59 | $57.08 | 434,500 | — | — |
| 2003-08-11 | $22.48 | $56.80 | 659,300 | — | — |
| 2003-08-08 | $22.93 | $57.94 | 396,500 | — | — |
| 2003-08-07 | $22.75 | $57.48 | 693,000 | — | — |
| 2003-08-06 | $22.46 | $56.75 | 840,400 | — | — |
| 2003-08-05 | $21.92 | $55.39 | 853,000 | — | — |
| 2003-08-04 | $22.65 | $57.23 | 1,019,800 | — | — |
| 2003-08-01 | $22.81 | $57.64 | 887,900 | — | — |
| 2003-07-31 | $23.29 | $58.85 | 785,900 | — | — |
| 2003-07-30 | $23.62 | $59.68 | 418,800 | — | — |
| 2003-07-29 | $23.74 | $59.99 | 753,200 | — | — |
| 2003-07-28 | $23.57 | $59.56 | 632,000 | — | — |
| 2003-07-25 | $23.86 | $60.29 | 515,400 | — | — |
| 2003-07-24 | $23.58 | $59.58 | 521,500 | — | — |
| 2003-07-23 | $24.00 | $60.64 | 784,600 | — | — |
| 2003-07-22 | $23.97 | $60.57 | 714,800 | — | — |
| 2003-07-21 | $24.02 | $60.69 | 801,700 | — | — |
| 2003-07-18 | $24.94 | $63.02 | 551,400 | — | — |
| 2003-07-17 | $24.85 | $62.79 | 992,400 | — | — |
| 2003-07-16 | $26.10 | $65.95 | 538,000 | — | — |
| 2003-07-15 | $26.67 | $67.39 | 444,400 | — | — |
| 2003-07-14 | $26.29 | $66.43 | 527,900 | — | — |
| 2003-07-11 | $26.21 | $66.23 | 355,500 | — | — |
| 2003-07-10 | $26.00 | $65.70 | 510,600 | — | — |
| 2003-07-09 | $26.25 | $66.33 | 319,700 | — | — |
| 2003-07-08 | $26.50 | $66.96 | 433,400 | — | — |
| 2003-07-07 | $26.30 | $66.45 | 501,500 | — | — |
| 2003-07-03 | $26.00 | $65.70 | 248,900 | — | — |
| 2003-07-02 | $26.39 | $66.68 | 475,900 | — | — |
| 2003-07-01 | $26.30 | $66.45 | 501,900 | — | — |
| 2003-06-30 | $26.00 | $65.70 | 376,100 | — | — |
| 2003-06-27 | $26.00 | $65.70 | 375,200 | — | — |
| 2003-06-26 | $25.92 | $65.49 | 307,100 | — | — |
| 2003-06-25 | $25.29 | $63.90 | 395,900 | — | — |
| 2003-06-24 | $25.73 | $65.01 | 403,900 | — | — |
| 2003-06-23 | $25.70 | $64.94 | 391,100 | — | — |
| 2003-06-20 | $26.50 | $66.96 | 500,900 | — | — |
| 2003-06-19 | $26.31 | $66.48 | 554,500 | — | — |
| 2003-06-18 | $27.18 | $68.68 | 324,000 | — | — |
| 2003-06-17 | $27.23 | $68.80 | 360,500 | — | — |
| 2003-06-16 | $27.45 | $69.36 | 400,500 | — | — |
| 2003-06-13 | $26.66 | $67.36 | 322,800 | — | — |
| 2003-06-12 | $27.15 | $68.60 | 489,600 | — | — |
| 2003-06-11 | $27.12 | $68.53 | 542,300 | — | — |
| 2003-06-10 | $26.25 | $66.33 | 408,600 | — | — |
| 2003-06-09 | $25.84 | $65.29 | 466,600 | — | — |
| 2003-06-06 | $26.36 | $66.61 | 626,000 | — | — |
| 2003-06-05 | $26.39 | $66.68 | 440,800 | — | — |
| 2003-06-04 | $26.46 | $66.86 | 590,100 | — | — |
| 2003-06-03 | $25.76 | $65.09 | 535,100 | — | — |
| 2003-06-02 | $25.57 | $64.61 | 474,400 | — | — |
| 2003-05-30 | $25.32 | $63.98 | 810,100 | — | — |
| 2003-05-29 | $24.32 | $61.45 | 837,400 | — | — |
| 2003-05-28 | $24.45 | $61.78 | 392,200 | — | — |
| 2003-05-27 | $24.43 | $61.73 | 430,100 | — | — |
| 2003-05-23 | $23.73 | $59.96 | 287,800 | — | — |
| 2003-05-22 | $23.70 | $59.88 | 558,100 | — | — |
| 2003-05-21 | $23.61 | $59.66 | 352,800 | — | — |
| 2003-05-20 | $23.57 | $59.51 | 704,300 | — | — |
| 2003-05-19 | $23.47 | $59.25 | 503,500 | — | — |
| 2003-05-16 | $23.93 | $60.41 | 552,100 | — | — |
| 2003-05-15 | $23.91 | $60.36 | 481,700 | — | — |
| 2003-05-14 | $23.44 | $59.18 | 409,100 | — | — |
| 2003-05-13 | $23.71 | $59.86 | 606,400 | — | — |
| 2003-05-12 | $23.93 | $60.41 | 610,800 | — | — |
| 2003-05-09 | $23.55 | $59.45 | 489,700 | — | — |
| 2003-05-08 | $23.07 | $58.24 | 784,400 | — | — |
| 2003-05-07 | $22.96 | $57.97 | 918,500 | — | — |
| 2003-05-06 | $23.56 | $59.48 | 480,600 | — | — |
| 2003-05-05 | $23.12 | $58.37 | 368,900 | — | — |
| 2003-05-02 | $23.30 | $58.82 | 624,500 | — | — |
| 2003-05-01 | $23.02 | $58.12 | 536,800 | — | — |
| 2003-04-30 | $23.19 | $58.55 | 521,600 | — | — |
| 2003-04-29 | $23.21 | $58.60 | 682,400 | — | — |
| 2003-04-28 | $23.40 | $59.08 | 938,600 | — | — |
| 2003-04-25 | $22.41 | $56.58 | 1,541,600 | — | — |
| 2003-04-24 | $21.11 | $53.29 | 411,800 | — | — |
| 2003-04-23 | $21.25 | $53.65 | 546,500 | — | — |
| 2003-04-22 | $21.30 | $53.77 | 614,400 | — | — |
| 2003-04-21 | $20.64 | $52.11 | 426,300 | — | — |
| 2003-04-17 | $21.01 | $53.04 | 518,500 | — | — |
| 2003-04-16 | $20.87 | $52.69 | 528,500 | — | — |
| 2003-04-15 | $20.90 | $52.76 | 557,500 | — | — |
| 2003-04-14 | $20.21 | $51.02 | 248,600 | — | — |
| 2003-04-11 | $19.73 | $49.81 | 249,100 | — | — |
| 2003-04-10 | $19.84 | $50.09 | 354,200 | — | — |
| 2003-04-09 | $19.56 | $49.38 | 580,500 | — | — |
| 2003-04-08 | $20.17 | $50.92 | 430,200 | — | — |
| 2003-04-07 | $20.59 | $51.98 | 438,300 | — | — |
| 2003-04-04 | $20.57 | $51.93 | 507,600 | — | — |
| 2003-04-03 | $20.20 | $51.00 | 287,400 | — | — |
| 2003-04-02 | $20.56 | $51.91 | 433,300 | — | — |
| 2003-04-01 | $20.41 | $51.53 | 439,300 | — | — |
| 2003-03-31 | $19.99 | $50.47 | 386,500 | — | — |
| 2003-03-28 | $20.28 | $51.20 | 398,500 | — | — |
| 2003-03-27 | $20.58 | $51.96 | 446,400 | — | — |
| 2003-03-26 | $20.53 | $51.83 | 414,400 | — | — |
| 2003-03-25 | $20.56 | $51.91 | 587,700 | — | — |
| 2003-03-24 | $20.04 | $50.59 | 407,100 | — | — |
| 2003-03-21 | $21.11 | $53.29 | 999,200 | — | — |
| 2003-03-20 | $19.95 | $50.37 | 491,400 | — | — |
| 2003-03-19 | $19.70 | $49.73 | 368,200 | — | — |
| 2003-03-18 | $19.54 | $49.33 | 426,300 | — | — |
| 2003-03-17 | $19.31 | $48.75 | 717,300 | — | — |
| 2003-03-14 | $18.75 | $47.34 | 729,800 | — | — |
| 2003-03-13 | $18.35 | $46.33 | 539,500 | — | — |
| 2003-03-12 | $18.21 | $45.97 | 400,600 | — | — |
| 2003-03-11 | $18.24 | $46.05 | 333,300 | — | — |
| 2003-03-10 | $18.37 | $46.38 | 356,500 | — | — |
| 2003-03-07 | $19.12 | $48.27 | 487,600 | — | — |
| 2003-03-06 | $18.99 | $47.94 | 523,700 | — | — |
| 2003-03-05 | $19.14 | $48.32 | 674,100 | — | — |
| 2003-03-04 | $19.25 | $48.60 | 1,326,700 | — | — |
| 2003-03-03 | $19.69 | $49.71 | 1,388,900 | — | — |
| 2003-02-28 | $19.18 | $48.42 | 480,000 | — | — |
| 2003-02-27 | $19.36 | $48.88 | 525,400 | — | — |
| 2003-02-26 | $18.93 | $47.79 | 704,200 | — | — |
| 2003-02-25 | $19.12 | $48.27 | 838,000 | — | — |
| 2003-02-24 | $18.59 | $46.93 | 480,800 | — | — |
| 2003-02-21 | $19.19 | $48.45 | 663,800 | — | — |
| 2003-02-20 | $19.29 | $48.70 | 408,200 | — | — |
| 2003-02-19 | $19.61 | $49.51 | 1,103,700 | — | — |
| 2003-02-18 | $19.87 | $50.11 | 510,100 | — | — |
| 2003-02-14 | $19.80 | $49.94 | 554,800 | — | — |
| 2003-02-13 | $19.40 | $48.93 | 1,046,000 | — | — |
| 2003-02-12 | $19.71 | $49.71 | 477,000 | — | — |
| 2003-02-11 | $19.99 | $50.42 | 468,600 | — | — |
| 2003-02-10 | $20.43 | $51.53 | 394,600 | — | — |
| 2003-02-07 | $20.62 | $52.01 | 390,400 | — | — |
| 2003-02-06 | $20.79 | $52.43 | 460,500 | — | — |
| 2003-02-05 | $21.15 | $53.34 | 404,300 | — | — |
| 2003-02-04 | $21.12 | $53.27 | 431,600 | — | — |
| 2003-02-03 | $21.55 | $54.35 | 415,800 | — | — |
| 2003-01-31 | $21.41 | $54.00 | 553,400 | — | — |
| 2003-01-30 | $21.01 | $52.99 | 486,900 | — | — |
| 2003-01-29 | $21.11 | $53.24 | 619,400 | — | — |
| 2003-01-28 | $21.38 | $53.92 | 662,700 | — | — |
| 2003-01-27 | $21.11 | $53.24 | 725,200 | — | — |
| 2003-01-24 | $21.15 | $53.34 | 677,800 | — | — |
| 2003-01-23 | $21.58 | $54.43 | 487,400 | — | — |
| 2003-01-22 | $21.43 | $54.05 | 368,200 | — | — |
| 2003-01-21 | $21.99 | $55.46 | 542,200 | — | — |
| 2003-01-17 | $22.44 | $56.60 | 399,400 | — | — |
| 2003-01-16 | $23.03 | $58.08 | 362,400 | — | — |
| 2003-01-15 | $22.87 | $57.68 | 549,700 | — | — |
| 2003-01-14 | $23.64 | $59.62 | 423,400 | — | — |
| 2003-01-13 | $23.95 | $60.40 | 429,600 | — | — |
| 2003-01-10 | $23.74 | $59.87 | 327,400 | — | — |
| 2003-01-09 | $23.53 | $59.34 | 261,600 | — | — |
| 2003-01-08 | $23.19 | $58.49 | 322,300 | — | — |
| 2003-01-07 | $23.90 | $60.28 | 454,000 | — | — |
| 2003-01-06 | $24.34 | $61.39 | 381,900 | — | — |
| 2003-01-03 | $23.69 | $59.75 | 413,100 | — | — |
| 2003-01-02 | $23.94 | $60.38 | 496,600 | — | — |