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 | $29.20 | $77.38 | 182,000 | — | — |
| 2003-12-30 | $29.88 | $79.19 | 90,800 | — | — |
| 2003-12-29 | $29.71 | $78.74 | 85,400 | — | — |
| 2003-12-26 | $29.42 | $77.97 | 54,100 | — | — |
| 2003-12-24 | $29.34 | $77.75 | 48,100 | — | — |
| 2003-12-23 | $29.30 | $77.65 | 61,500 | — | — |
| 2003-12-22 | $29.25 | $77.52 | 128,700 | — | — |
| 2003-12-19 | $29.40 | $77.91 | 130,300 | — | — |
| 2003-12-18 | $29.41 | $77.94 | 112,300 | — | — |
| 2003-12-17 | $29.62 | $78.50 | 88,400 | — | — |
| 2003-12-16 | $29.71 | $78.74 | 184,600 | — | — |
| 2003-12-15 | $29.72 | $78.76 | 135,200 | — | — |
| 2003-12-12 | $30.19 | $79.02 | 112,600 | — | — |
| 2003-12-11 | $30.03 | $78.60 | 127,000 | — | — |
| 2003-12-10 | $29.96 | $78.42 | 134,100 | — | — |
| 2003-12-09 | $29.95 | $78.39 | 133,900 | — | — |
| 2003-12-08 | $29.98 | $78.47 | 230,000 | — | — |
| 2003-12-05 | $29.66 | $77.63 | 911,600 | — | — |
| 2003-12-04 | $30.14 | $78.89 | 168,600 | — | — |
| 2003-12-03 | $30.83 | $80.69 | 66,200 | — | — |
| 2003-12-02 | $31.04 | $81.24 | 106,300 | — | — |
| 2003-12-01 | $30.95 | $81.01 | 94,700 | — | — |
| 2003-11-28 | $30.68 | $80.30 | 30,200 | — | — |
| 2003-11-26 | $30.99 | $81.11 | 62,100 | — | — |
| 2003-11-25 | $30.85 | $80.75 | 127,500 | — | — |
| 2003-11-24 | $30.64 | $80.20 | 109,300 | — | — |
| 2003-11-21 | $30.38 | $79.52 | 97,300 | — | — |
| 2003-11-20 | $30.12 | $78.84 | 102,800 | — | — |
| 2003-11-19 | $30.49 | $79.80 | 137,400 | — | — |
| 2003-11-18 | $30.33 | $79.39 | 101,000 | — | — |
| 2003-11-17 | $30.42 | $79.62 | 120,400 | — | — |
| 2003-11-14 | $30.10 | $78.78 | 77,700 | — | — |
| 2003-11-13 | $30.01 | $78.55 | 56,500 | — | — |
| 2003-11-12 | $30.01 | $78.55 | 68,800 | — | — |
| 2003-11-11 | $29.30 | $76.69 | 43,300 | — | — |
| 2003-11-10 | $29.36 | $76.85 | 63,200 | — | — |
| 2003-11-07 | $29.75 | $77.87 | 48,800 | — | — |
| 2003-11-06 | $29.93 | $78.34 | 91,300 | — | — |
| 2003-11-05 | $29.65 | $77.61 | 90,900 | — | — |
| 2003-11-04 | $29.73 | $77.81 | 82,000 | — | — |
| 2003-11-03 | $29.65 | $77.61 | 85,400 | — | — |
| 2003-10-31 | $29.60 | $77.47 | 91,900 | — | — |
| 2003-10-30 | $29.50 | $77.21 | 101,500 | — | — |
| 2003-10-29 | $29.49 | $77.19 | 66,100 | — | — |
| 2003-10-28 | $29.23 | $76.51 | 109,600 | — | — |
| 2003-10-27 | $29.05 | $76.04 | 155,500 | — | — |
| 2003-10-24 | $28.72 | $75.17 | 120,900 | — | — |
| 2003-10-23 | $29.10 | $76.17 | 92,900 | — | — |
| 2003-10-22 | $29.00 | $75.90 | 119,800 | — | — |
| 2003-10-21 | $29.91 | $78.29 | 82,800 | — | — |
| 2003-10-20 | $30.05 | $78.65 | 80,400 | — | — |
| 2003-10-17 | $30.00 | $78.52 | 70,800 | — | — |
| 2003-10-16 | $30.74 | $80.46 | 33,300 | — | — |
| 2003-10-15 | $30.55 | $79.96 | 43,500 | — | — |
| 2003-10-14 | $30.72 | $80.41 | 118,600 | — | — |
| 2003-10-13 | $30.67 | $80.28 | 80,200 | — | — |
| 2003-10-10 | $30.63 | $80.17 | 128,600 | — | — |
| 2003-10-09 | $30.37 | $79.49 | 87,700 | — | — |
| 2003-10-08 | $30.45 | $79.70 | 55,000 | — | — |
| 2003-10-07 | $30.65 | $80.22 | 55,900 | — | — |
| 2003-10-06 | $30.83 | $80.69 | 90,100 | — | — |
| 2003-10-03 | $30.55 | $79.96 | 168,300 | — | — |
| 2003-10-02 | $29.99 | $78.50 | 66,500 | — | — |
| 2003-10-01 | $29.68 | $77.68 | 144,300 | — | — |
| 2003-09-30 | $29.00 | $75.90 | 147,900 | — | — |
| 2003-09-29 | $29.30 | $76.69 | 74,400 | — | — |
| 2003-09-26 | $29.02 | $75.96 | 63,900 | — | — |
| 2003-09-25 | $28.94 | $75.75 | 79,600 | — | — |
| 2003-09-24 | $29.10 | $76.17 | 51,100 | — | — |
| 2003-09-23 | $29.62 | $77.53 | 54,300 | — | — |
| 2003-09-22 | $29.53 | $77.29 | 108,900 | — | — |
| 2003-09-19 | $29.55 | $77.34 | 225,700 | — | — |
| 2003-09-18 | $28.71 | $75.15 | 48,400 | — | — |
| 2003-09-17 | $28.51 | $74.62 | 50,200 | — | — |
| 2003-09-16 | $28.80 | $75.38 | 43,400 | — | — |
| 2003-09-15 | $28.35 | $74.20 | 54,100 | — | — |
| 2003-09-12 | $28.68 | $75.07 | 90,800 | — | — |
| 2003-09-11 | $28.81 | $74.43 | 50,900 | — | — |
| 2003-09-10 | $28.40 | $73.37 | 72,600 | — | — |
| 2003-09-09 | $29.10 | $75.18 | 56,000 | — | — |
| 2003-09-08 | $28.95 | $74.79 | 78,400 | — | — |
| 2003-09-05 | $29.00 | $74.92 | 128,100 | — | — |
| 2003-09-04 | $29.07 | $75.10 | 99,900 | — | — |
| 2003-09-03 | $29.30 | $75.70 | 111,500 | — | — |
| 2003-09-02 | $29.06 | $75.08 | 166,100 | — | — |
| 2003-08-29 | $27.95 | $72.21 | 102,900 | — | — |
| 2003-08-28 | $27.80 | $71.82 | 44,400 | — | — |
| 2003-08-27 | $27.95 | $72.21 | 42,700 | — | — |
| 2003-08-26 | $27.89 | $72.05 | 83,900 | — | — |
| 2003-08-25 | $27.46 | $70.94 | 78,800 | — | — |
| 2003-08-22 | $27.62 | $71.36 | 78,100 | — | — |
| 2003-08-21 | $27.80 | $71.82 | 53,300 | — | — |
| 2003-08-20 | $27.60 | $71.30 | 81,400 | — | — |
| 2003-08-19 | $27.70 | $71.56 | 79,100 | — | — |
| 2003-08-18 | $27.30 | $70.53 | 47,800 | — | — |
| 2003-08-15 | $26.90 | $69.50 | 55,100 | — | — |
| 2003-08-14 | $27.19 | $70.25 | 35,200 | — | — |
| 2003-08-13 | $26.93 | $69.57 | 51,700 | — | — |
| 2003-08-12 | $27.11 | $70.04 | 67,000 | — | — |
| 2003-08-11 | $26.65 | $68.85 | 47,700 | — | — |
| 2003-08-08 | $26.73 | $69.06 | 45,300 | — | — |
| 2003-08-07 | $26.85 | $69.37 | 36,400 | — | — |
| 2003-08-06 | $27.02 | $69.81 | 37,300 | — | — |
| 2003-08-05 | $27.22 | $70.32 | 68,600 | — | — |
| 2003-08-04 | $27.02 | $69.81 | 106,900 | — | — |
| 2003-08-01 | $27.33 | $70.61 | 92,800 | — | — |
| 2003-07-31 | $27.80 | $71.82 | 59,300 | — | — |
| 2003-07-30 | $27.90 | $72.08 | 44,600 | — | — |
| 2003-07-29 | $27.75 | $71.69 | 48,500 | — | — |
| 2003-07-28 | $27.50 | $71.05 | 60,200 | — | — |
| 2003-07-25 | $27.78 | $71.77 | 64,600 | — | — |
| 2003-07-24 | $28.02 | $72.39 | 86,100 | — | — |
| 2003-07-23 | $27.77 | $71.74 | 57,100 | — | — |
| 2003-07-22 | $27.56 | $71.20 | 85,200 | — | — |
| 2003-07-21 | $27.27 | $70.45 | 94,400 | — | — |
| 2003-07-18 | $27.88 | $72.03 | 61,900 | — | — |
| 2003-07-17 | $27.69 | $71.54 | 69,600 | — | — |
| 2003-07-16 | $28.05 | $72.47 | 48,000 | — | — |
| 2003-07-15 | $28.00 | $72.34 | 53,100 | — | — |
| 2003-07-14 | $27.87 | $72.00 | 62,300 | — | — |
| 2003-07-11 | $27.70 | $71.56 | 52,100 | — | — |
| 2003-07-10 | $27.42 | $70.84 | 76,700 | — | — |
| 2003-07-09 | $27.99 | $72.31 | 141,400 | — | — |
| 2003-07-08 | $28.34 | $73.22 | 76,100 | — | — |
| 2003-07-07 | $28.32 | $73.16 | 109,400 | — | — |
| 2003-07-03 | $27.88 | $72.03 | 42,700 | — | — |
| 2003-07-02 | $27.75 | $71.69 | 74,900 | — | — |
| 2003-07-01 | $27.35 | $70.66 | 152,200 | — | — |
| 2003-06-30 | $27.20 | $70.27 | 166,800 | — | — |
| 2003-06-27 | $27.10 | $70.01 | 70,300 | — | — |
| 2003-06-26 | $27.05 | $69.88 | 71,600 | — | — |
| 2003-06-25 | $26.59 | $68.70 | 92,200 | — | — |
| 2003-06-24 | $26.29 | $67.92 | 112,200 | — | — |
| 2003-06-23 | $26.28 | $67.89 | 126,500 | — | — |
| 2003-06-20 | $26.64 | $68.82 | 56,800 | — | — |
| 2003-06-19 | $26.54 | $68.57 | 101,600 | — | — |
| 2003-06-18 | $26.65 | $68.85 | 103,600 | — | — |
| 2003-06-17 | $27.19 | $70.25 | 69,900 | — | — |
| 2003-06-16 | $27.42 | $70.84 | 73,800 | — | — |
| 2003-06-13 | $27.25 | $70.40 | 86,400 | — | — |
| 2003-06-12 | $27.59 | $71.28 | 105,900 | — | — |
| 2003-06-11 | $28.32 | $72.20 | 93,800 | — | — |
| 2003-06-10 | $28.30 | $72.15 | 81,300 | — | — |
| 2003-06-09 | $27.85 | $71.00 | 73,700 | — | — |
| 2003-06-06 | $27.76 | $70.77 | 88,600 | — | — |
| 2003-06-05 | $27.65 | $70.49 | 63,600 | — | — |
| 2003-06-04 | $27.56 | $70.26 | 92,400 | — | — |
| 2003-06-03 | $27.40 | $69.86 | 173,600 | — | — |
| 2003-06-02 | $27.50 | $70.11 | 100,300 | — | — |
| 2003-05-30 | $27.45 | $69.98 | 95,900 | — | — |
| 2003-05-29 | $27.07 | $69.01 | 97,500 | — | — |
| 2003-05-28 | $27.37 | $69.78 | 142,800 | — | — |
| 2003-05-27 | $27.81 | $70.90 | 109,100 | — | — |
| 2003-05-23 | $27.74 | $70.72 | 54,700 | — | — |
| 2003-05-22 | $27.55 | $70.24 | 65,400 | — | — |
| 2003-05-21 | $27.30 | $69.60 | 69,400 | — | — |
| 2003-05-20 | $27.20 | $69.35 | 108,100 | — | — |
| 2003-05-19 | $27.33 | $69.68 | 53,600 | — | — |
| 2003-05-16 | $27.65 | $70.49 | 59,800 | — | — |
| 2003-05-15 | $27.61 | $70.39 | 60,100 | — | — |
| 2003-05-14 | $27.40 | $69.86 | 66,000 | — | — |
| 2003-05-13 | $27.55 | $70.24 | 52,400 | — | — |
| 2003-05-12 | $27.42 | $69.91 | 52,500 | — | — |
| 2003-05-09 | $27.44 | $69.96 | 64,900 | — | — |
| 2003-05-08 | $27.09 | $69.07 | 46,200 | — | — |
| 2003-05-07 | $27.06 | $68.99 | 81,700 | — | — |
| 2003-05-06 | $27.17 | $69.27 | 83,600 | — | — |
| 2003-05-05 | $27.13 | $69.17 | 59,400 | — | — |
| 2003-05-02 | $27.13 | $69.17 | 86,100 | — | — |
| 2003-05-01 | $26.53 | $67.64 | 125,100 | — | — |
| 2003-04-30 | $26.14 | $66.64 | 129,800 | — | — |
| 2003-04-29 | $26.50 | $67.56 | 100,200 | — | — |
| 2003-04-28 | $26.65 | $67.94 | 178,600 | — | — |
| 2003-04-25 | $26.70 | $68.07 | 151,100 | — | — |
| 2003-04-24 | $27.09 | $69.07 | 204,300 | — | — |
| 2003-04-23 | $28.07 | $71.56 | 90,100 | — | — |
| 2003-04-22 | $28.17 | $71.82 | 53,600 | — | — |
| 2003-04-21 | $27.88 | $71.08 | 48,900 | — | — |
| 2003-04-17 | $27.84 | $70.98 | 33,300 | — | — |
| 2003-04-16 | $27.66 | $70.52 | 36,400 | — | — |
| 2003-04-15 | $27.47 | $70.03 | 77,500 | — | — |
| 2003-04-14 | $27.34 | $69.70 | 46,500 | — | — |
| 2003-04-11 | $26.82 | $68.38 | 45,700 | — | — |
| 2003-04-10 | $27.25 | $69.47 | 105,900 | — | — |
| 2003-04-09 | $26.90 | $68.58 | 68,700 | — | — |
| 2003-04-08 | $26.82 | $68.38 | 52,100 | — | — |
| 2003-04-07 | $26.85 | $68.45 | 88,300 | — | — |
| 2003-04-04 | $26.55 | $67.69 | 41,700 | — | — |
| 2003-04-03 | $26.70 | $68.07 | 25,000 | — | — |
| 2003-04-02 | $26.84 | $68.43 | 58,900 | — | — |
| 2003-04-01 | $26.87 | $68.50 | 95,200 | — | — |
| 2003-03-31 | $25.97 | $66.21 | 78,800 | — | — |
| 2003-03-28 | $25.99 | $66.26 | 75,400 | — | — |
| 2003-03-27 | $25.97 | $66.21 | 58,900 | — | — |
| 2003-03-26 | $25.99 | $66.26 | 67,800 | — | — |
| 2003-03-25 | $25.98 | $66.24 | 41,600 | — | — |
| 2003-03-24 | $25.67 | $65.44 | 69,900 | — | — |
| 2003-03-21 | $26.14 | $66.64 | 96,600 | — | — |
| 2003-03-20 | $25.80 | $65.78 | 56,800 | — | — |
| 2003-03-19 | $25.56 | $65.16 | 40,600 | — | — |
| 2003-03-18 | $25.25 | $64.37 | 48,500 | — | — |
| 2003-03-17 | $25.35 | $64.63 | 77,200 | — | — |
| 2003-03-14 | $24.80 | $63.23 | 55,600 | — | — |
| 2003-03-13 | $24.65 | $62.84 | 51,100 | — | — |
| 2003-03-12 | $24.55 | $61.69 | 84,100 | — | — |
| 2003-03-11 | $24.67 | $61.99 | 38,700 | — | — |
| 2003-03-10 | $24.57 | $61.74 | 63,400 | — | — |
| 2003-03-07 | $24.93 | $62.64 | 82,200 | — | — |
| 2003-03-06 | $25.04 | $62.92 | 58,800 | — | — |
| 2003-03-05 | $25.17 | $63.25 | 45,700 | — | — |
| 2003-03-04 | $25.34 | $63.67 | 41,700 | — | — |
| 2003-03-03 | $25.26 | $63.47 | 57,000 | — | — |
| 2003-02-28 | $25.11 | $63.10 | 63,500 | — | — |
| 2003-02-27 | $25.40 | $63.83 | 68,300 | — | — |
| 2003-02-26 | $25.08 | $63.02 | 114,900 | — | — |
| 2003-02-25 | $25.70 | $64.58 | 80,200 | — | — |
| 2003-02-24 | $25.30 | $63.57 | 66,500 | — | — |
| 2003-02-21 | $25.40 | $63.83 | 68,100 | — | — |
| 2003-02-20 | $25.20 | $63.32 | 22,500 | — | — |
| 2003-02-19 | $25.10 | $63.07 | 33,700 | — | — |
| 2003-02-18 | $25.12 | $63.12 | 62,800 | — | — |
| 2003-02-14 | $24.65 | $61.94 | 40,800 | — | — |
| 2003-02-13 | $24.82 | $62.37 | 89,000 | — | — |
| 2003-02-12 | $24.40 | $61.31 | 84,600 | — | — |
| 2003-02-11 | $24.56 | $61.71 | 82,100 | — | — |
| 2003-02-10 | $24.94 | $62.67 | 51,700 | — | — |
| 2003-02-07 | $24.55 | $61.69 | 63,400 | — | — |
| 2003-02-06 | $24.90 | $62.57 | 122,600 | — | — |
| 2003-02-05 | $24.55 | $61.69 | 101,700 | — | — |
| 2003-02-04 | $24.65 | $61.94 | 58,500 | — | — |
| 2003-02-03 | $24.68 | $62.02 | 47,400 | — | — |
| 2003-01-31 | $24.89 | $62.54 | 46,600 | — | — |
| 2003-01-30 | $24.26 | $60.96 | 90,900 | — | — |
| 2003-01-29 | $24.60 | $61.82 | 44,100 | — | — |
| 2003-01-28 | $24.32 | $61.11 | 66,100 | — | — |
| 2003-01-27 | $24.10 | $60.56 | 67,900 | — | — |
| 2003-01-24 | $24.30 | $61.06 | 52,500 | — | — |
| 2003-01-23 | $24.55 | $61.69 | 52,900 | — | — |
| 2003-01-22 | $24.26 | $60.96 | 55,200 | — | — |
| 2003-01-21 | $24.31 | $61.09 | 68,000 | — | — |
| 2003-01-17 | $24.38 | $61.26 | 56,900 | — | — |
| 2003-01-16 | $24.85 | $62.44 | 76,800 | — | — |
| 2003-01-15 | $25.03 | $62.90 | 80,800 | — | — |
| 2003-01-14 | $25.20 | $63.32 | 59,200 | — | — |
| 2003-01-13 | $25.08 | $63.02 | 62,600 | — | — |
| 2003-01-10 | $25.07 | $63.00 | 45,600 | — | — |
| 2003-01-09 | $25.40 | $63.83 | 66,900 | — | — |
| 2003-01-08 | $25.15 | $63.20 | 82,400 | — | — |
| 2003-01-07 | $25.60 | $64.33 | 79,400 | — | — |
| 2003-01-06 | $25.95 | $65.21 | 80,300 | — | — |
| 2003-01-03 | $25.72 | $64.63 | 53,000 | — | — |
| 2003-01-02 | $25.71 | $64.60 | 86,800 | — | — |