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
- 1997-11-18 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 | $34.71 | $63.46 | 45,400 | — | — |
| 2003-12-30 | $35.19 | $64.34 | 45,100 | — | — |
| 2003-12-29 | $35.24 | $64.43 | 50,500 | — | — |
| 2003-12-26 | $35.79 | $64.52 | 25,100 | — | — |
| 2003-12-24 | $35.73 | $64.41 | 19,000 | — | — |
| 2003-12-23 | $35.50 | $64.00 | 32,900 | — | — |
| 2003-12-22 | $35.53 | $64.05 | 62,200 | — | — |
| 2003-12-19 | $34.99 | $63.08 | 78,300 | — | — |
| 2003-12-18 | $34.89 | $62.90 | 59,200 | — | — |
| 2003-12-17 | $35.25 | $63.55 | 37,100 | — | — |
| 2003-12-16 | $35.30 | $63.64 | 44,900 | — | — |
| 2003-12-15 | $34.90 | $62.92 | 75,300 | — | — |
| 2003-12-12 | $35.12 | $63.31 | 76,600 | — | — |
| 2003-12-11 | $34.88 | $62.88 | 70,700 | — | — |
| 2003-12-10 | $34.58 | $62.34 | 59,500 | — | — |
| 2003-12-09 | $34.85 | $62.83 | 194,600 | — | — |
| 2003-12-08 | $35.08 | $63.24 | 33,500 | — | — |
| 2003-12-05 | $34.97 | $63.04 | 53,700 | — | — |
| 2003-12-04 | $35.10 | $63.28 | 43,800 | — | — |
| 2003-12-03 | $34.66 | $62.48 | 63,900 | — | — |
| 2003-12-02 | $35.03 | $63.15 | 52,800 | — | — |
| 2003-12-01 | $34.90 | $62.92 | 58,700 | — | — |
| 2003-11-28 | $34.57 | $62.32 | 23,300 | — | — |
| 2003-11-26 | $34.32 | $61.87 | 59,500 | — | — |
| 2003-11-25 | $34.20 | $61.65 | 52,700 | — | — |
| 2003-11-24 | $34.05 | $61.38 | 51,600 | — | — |
| 2003-11-21 | $33.88 | $61.08 | 80,700 | — | — |
| 2003-11-20 | $33.30 | $60.03 | 66,000 | — | — |
| 2003-11-19 | $33.76 | $60.86 | 81,600 | — | — |
| 2003-11-18 | $33.55 | $60.48 | 110,100 | — | — |
| 2003-11-17 | $33.60 | $60.57 | 76,400 | — | — |
| 2003-11-14 | $33.20 | $59.85 | 76,300 | — | — |
| 2003-11-13 | $33.28 | $59.99 | 41,600 | — | — |
| 2003-11-12 | $32.70 | $58.95 | 68,100 | — | — |
| 2003-11-11 | $32.20 | $58.05 | 69,200 | — | — |
| 2003-11-10 | $32.64 | $58.84 | 60,400 | — | — |
| 2003-11-07 | $32.40 | $58.41 | 46,200 | — | — |
| 2003-11-06 | $32.50 | $58.59 | 46,300 | — | — |
| 2003-11-05 | $32.24 | $58.12 | 62,100 | — | — |
| 2003-11-04 | $32.48 | $58.55 | 55,300 | — | — |
| 2003-11-03 | $32.11 | $57.89 | 72,100 | — | — |
| 2003-10-31 | $32.18 | $58.01 | 40,800 | — | — |
| 2003-10-30 | $32.42 | $58.44 | 53,200 | — | — |
| 2003-10-29 | $32.22 | $58.08 | 158,000 | — | — |
| 2003-10-28 | $31.11 | $56.08 | 172,900 | — | — |
| 2003-10-27 | $31.43 | $56.66 | 46,900 | — | — |
| 2003-10-24 | $31.18 | $56.21 | 113,300 | — | — |
| 2003-10-23 | $31.30 | $56.43 | 76,700 | — | — |
| 2003-10-22 | $31.65 | $57.06 | 36,800 | — | — |
| 2003-10-21 | $32.41 | $58.43 | 58,000 | — | — |
| 2003-10-20 | $32.30 | $58.23 | 49,900 | — | — |
| 2003-10-17 | $32.25 | $58.14 | 54,700 | — | — |
| 2003-10-16 | $32.50 | $58.59 | 121,400 | — | — |
| 2003-10-15 | $32.00 | $57.69 | 137,400 | — | — |
| 2003-10-14 | $32.10 | $57.87 | 110,000 | — | — |
| 2003-10-13 | $32.00 | $57.69 | 94,500 | — | — |
| 2003-10-10 | $31.60 | $56.97 | 69,800 | — | — |
| 2003-10-09 | $31.83 | $57.38 | 138,600 | — | — |
| 2003-10-08 | $31.24 | $56.32 | 127,900 | — | — |
| 2003-10-07 | $31.17 | $56.19 | 103,900 | — | — |
| 2003-10-06 | $31.10 | $56.07 | 182,100 | — | — |
| 2003-10-03 | $30.75 | $55.43 | 266,200 | — | — |
| 2003-10-02 | $30.74 | $55.42 | 123,800 | — | — |
| 2003-10-01 | $30.70 | $55.34 | 116,900 | — | — |
| 2003-09-30 | $30.00 | $54.08 | 318,600 | — | — |
| 2003-09-29 | $30.27 | $54.57 | 177,000 | — | — |
| 2003-09-26 | $30.23 | $54.50 | 85,000 | — | — |
| 2003-09-25 | $31.22 | $55.38 | 139,400 | — | — |
| 2003-09-24 | $31.20 | $55.34 | 55,000 | — | — |
| 2003-09-23 | $31.35 | $55.61 | 112,000 | — | — |
| 2003-09-22 | $31.15 | $55.26 | 60,800 | — | — |
| 2003-09-19 | $31.23 | $55.40 | 277,400 | — | — |
| 2003-09-18 | $30.90 | $54.81 | 814,400 | — | — |
| 2003-09-17 | $32.05 | $56.85 | 35,100 | — | — |
| 2003-09-16 | $32.15 | $57.03 | 29,600 | — | — |
| 2003-09-15 | $31.95 | $56.67 | 24,800 | — | — |
| 2003-09-12 | $32.03 | $56.82 | 29,600 | — | — |
| 2003-09-11 | $32.00 | $56.76 | 49,900 | — | — |
| 2003-09-10 | $31.65 | $56.14 | 75,400 | — | — |
| 2003-09-09 | $32.15 | $57.03 | 60,600 | — | — |
| 2003-09-08 | $32.74 | $58.08 | 55,500 | — | — |
| 2003-09-05 | $32.59 | $57.81 | 81,300 | — | — |
| 2003-09-04 | $32.72 | $58.04 | 69,900 | — | — |
| 2003-09-03 | $32.80 | $58.18 | 107,200 | — | — |
| 2003-09-02 | $32.20 | $57.12 | 43,700 | — | — |
| 2003-08-29 | $31.25 | $55.43 | 21,900 | — | — |
| 2003-08-28 | $31.25 | $55.43 | 40,600 | — | — |
| 2003-08-27 | $31.58 | $56.02 | 73,000 | — | — |
| 2003-08-26 | $30.75 | $54.55 | 64,400 | — | — |
| 2003-08-25 | $30.30 | $53.75 | 54,800 | — | — |
| 2003-08-22 | $30.55 | $54.19 | 53,000 | — | — |
| 2003-08-21 | $31.05 | $55.08 | 43,000 | — | — |
| 2003-08-20 | $30.97 | $54.94 | 31,500 | — | — |
| 2003-08-19 | $31.45 | $55.79 | 78,400 | — | — |
| 2003-08-18 | $31.40 | $55.70 | 79,200 | — | — |
| 2003-08-15 | $30.75 | $54.55 | 46,100 | — | — |
| 2003-08-14 | $30.75 | $54.55 | 40,700 | — | — |
| 2003-08-13 | $30.20 | $53.57 | 47,500 | — | — |
| 2003-08-12 | $30.15 | $53.48 | 45,000 | — | — |
| 2003-08-11 | $30.15 | $53.48 | 59,700 | — | — |
| 2003-08-08 | $29.95 | $53.13 | 41,700 | — | — |
| 2003-08-07 | $29.95 | $53.13 | 19,100 | — | — |
| 2003-08-06 | $29.54 | $52.40 | 49,400 | — | — |
| 2003-08-05 | $29.74 | $52.75 | 35,300 | — | — |
| 2003-08-04 | $29.87 | $52.99 | 40,300 | — | — |
| 2003-08-01 | $30.55 | $54.19 | 47,600 | — | — |
| 2003-07-31 | $30.80 | $54.63 | 52,100 | — | — |
| 2003-07-30 | $30.80 | $54.63 | 29,200 | — | — |
| 2003-07-29 | $30.35 | $53.84 | 25,600 | — | — |
| 2003-07-28 | $30.10 | $53.39 | 53,400 | — | — |
| 2003-07-25 | $30.15 | $53.48 | 83,000 | — | — |
| 2003-07-24 | $29.70 | $52.68 | 92,800 | — | — |
| 2003-07-23 | $29.60 | $52.51 | 20,400 | — | — |
| 2003-07-22 | $29.70 | $52.68 | 20,900 | — | — |
| 2003-07-21 | $29.29 | $51.96 | 39,900 | — | — |
| 2003-07-18 | $29.43 | $52.20 | 25,900 | — | — |
| 2003-07-17 | $29.24 | $51.87 | 70,000 | — | — |
| 2003-07-16 | $29.83 | $52.91 | 29,500 | — | — |
| 2003-07-15 | $29.52 | $52.36 | 47,800 | — | — |
| 2003-07-14 | $30.10 | $53.39 | 52,600 | — | — |
| 2003-07-11 | $29.40 | $52.15 | 81,800 | — | — |
| 2003-07-10 | $29.83 | $52.91 | 52,400 | — | — |
| 2003-07-09 | $30.05 | $53.30 | 68,000 | — | — |
| 2003-07-08 | $30.11 | $53.41 | 55,400 | — | — |
| 2003-07-07 | $29.85 | $52.95 | 71,500 | — | — |
| 2003-07-03 | $29.30 | $51.97 | 21,200 | — | — |
| 2003-07-02 | $29.15 | $51.71 | 71,000 | — | — |
| 2003-07-01 | $28.64 | $50.80 | 41,100 | — | — |
| 2003-06-30 | $28.75 | $51.00 | 100,300 | — | — |
| 2003-06-27 | $28.01 | $49.69 | 46,400 | — | — |
| 2003-06-26 | $27.90 | $49.49 | 39,100 | — | — |
| 2003-06-25 | $28.15 | $49.05 | 105,200 | — | — |
| 2003-06-24 | $28.10 | $48.96 | 73,300 | — | — |
| 2003-06-23 | $28.04 | $48.86 | 35,500 | — | — |
| 2003-06-20 | $28.08 | $48.93 | 33,100 | — | — |
| 2003-06-19 | $27.75 | $48.35 | 90,600 | — | — |
| 2003-06-18 | $27.75 | $48.35 | 101,300 | — | — |
| 2003-06-17 | $27.87 | $48.56 | 77,000 | — | — |
| 2003-06-16 | $28.15 | $49.05 | 74,500 | — | — |
| 2003-06-13 | $27.88 | $48.58 | 38,100 | — | — |
| 2003-06-12 | $28.30 | $49.31 | 101,000 | — | — |
| 2003-06-11 | $28.21 | $49.15 | 60,400 | — | — |
| 2003-06-10 | $28.18 | $49.10 | 67,400 | — | — |
| 2003-06-09 | $27.43 | $47.79 | 56,300 | — | — |
| 2003-06-06 | $27.66 | $48.19 | 57,400 | — | — |
| 2003-06-05 | $27.82 | $48.47 | 33,000 | — | — |
| 2003-06-04 | $27.65 | $48.18 | 59,900 | — | — |
| 2003-06-03 | $27.00 | $47.04 | 37,100 | — | — |
| 2003-06-02 | $26.90 | $46.87 | 61,100 | — | — |
| 2003-05-30 | $27.00 | $47.04 | 52,400 | — | — |
| 2003-05-29 | $26.90 | $46.87 | 61,400 | — | — |
| 2003-05-28 | $27.47 | $47.86 | 36,900 | — | — |
| 2003-05-27 | $27.67 | $48.21 | 84,400 | — | — |
| 2003-05-23 | $27.90 | $48.61 | 36,100 | — | — |
| 2003-05-22 | $27.65 | $48.18 | 28,300 | — | — |
| 2003-05-21 | $27.15 | $47.30 | 193,800 | — | — |
| 2003-05-20 | $27.24 | $47.46 | 35,500 | — | — |
| 2003-05-19 | $27.18 | $47.36 | 45,900 | — | — |
| 2003-05-16 | $27.05 | $47.13 | 67,400 | — | — |
| 2003-05-15 | $27.18 | $47.36 | 30,500 | — | — |
| 2003-05-14 | $27.03 | $47.10 | 44,400 | — | — |
| 2003-05-13 | $26.87 | $46.82 | 48,800 | — | — |
| 2003-05-12 | $26.90 | $46.87 | 72,200 | — | — |
| 2003-05-09 | $27.15 | $47.30 | 74,500 | — | — |
| 2003-05-08 | $27.16 | $47.32 | 65,000 | — | — |
| 2003-05-07 | $27.68 | $48.23 | 33,700 | — | — |
| 2003-05-06 | $27.81 | $48.45 | 73,100 | — | — |
| 2003-05-05 | $27.25 | $47.48 | 27,000 | — | — |
| 2003-05-02 | $27.20 | $47.39 | 39,500 | — | — |
| 2003-05-01 | $27.00 | $47.04 | 63,200 | — | — |
| 2003-04-30 | $26.95 | $46.96 | 62,000 | — | — |
| 2003-04-29 | $26.90 | $46.87 | 61,600 | — | — |
| 2003-04-28 | $27.18 | $47.36 | 34,900 | — | — |
| 2003-04-25 | $27.30 | $47.57 | 43,500 | — | — |
| 2003-04-24 | $27.63 | $48.14 | 52,600 | — | — |
| 2003-04-23 | $27.80 | $48.44 | 52,700 | — | — |
| 2003-04-22 | $27.30 | $47.57 | 89,700 | — | — |
| 2003-04-21 | $27.09 | $47.20 | 71,400 | — | — |
| 2003-04-17 | $27.00 | $47.04 | 97,800 | — | — |
| 2003-04-16 | $27.20 | $47.39 | 42,000 | — | — |
| 2003-04-15 | $27.00 | $47.04 | 58,500 | — | — |
| 2003-04-14 | $27.15 | $47.30 | 35,300 | — | — |
| 2003-04-11 | $26.87 | $46.82 | 42,700 | — | — |
| 2003-04-10 | $26.70 | $46.52 | 34,200 | — | — |
| 2003-04-09 | $26.70 | $46.52 | 63,300 | — | — |
| 2003-04-08 | $26.90 | $46.87 | 31,400 | — | — |
| 2003-04-07 | $26.93 | $46.92 | 29,000 | — | — |
| 2003-04-04 | $26.79 | $46.68 | 56,100 | — | — |
| 2003-04-03 | $26.65 | $46.43 | 52,000 | — | — |
| 2003-04-02 | $26.95 | $46.96 | 35,200 | — | — |
| 2003-04-01 | $26.65 | $46.43 | 140,400 | — | — |
| 2003-03-31 | $26.50 | $46.17 | 148,600 | — | — |
| 2003-03-28 | $26.30 | $45.82 | 75,100 | — | — |
| 2003-03-27 | $26.38 | $45.96 | 57,600 | — | — |
| 2003-03-26 | $26.75 | $46.61 | 63,700 | — | — |
| 2003-03-25 | $27.30 | $46.70 | 82,000 | — | — |
| 2003-03-24 | $26.99 | $46.16 | 51,800 | — | — |
| 2003-03-21 | $26.81 | $45.86 | 84,500 | — | — |
| 2003-03-20 | $26.50 | $45.33 | 95,600 | — | — |
| 2003-03-19 | $26.18 | $44.78 | 101,500 | — | — |
| 2003-03-18 | $26.65 | $45.58 | 80,000 | — | — |
| 2003-03-17 | $26.30 | $44.98 | 79,800 | — | — |
| 2003-03-14 | $25.95 | $44.39 | 72,600 | — | — |
| 2003-03-13 | $25.75 | $44.04 | 41,400 | — | — |
| 2003-03-12 | $25.44 | $43.51 | 58,000 | — | — |
| 2003-03-11 | $24.93 | $42.64 | 76,400 | — | — |
| 2003-03-10 | $24.86 | $42.52 | 48,400 | — | — |
| 2003-03-07 | $25.26 | $43.21 | 56,100 | — | — |
| 2003-03-06 | $24.90 | $42.59 | 118,000 | — | — |
| 2003-03-05 | $25.00 | $42.76 | 32,100 | — | — |
| 2003-03-04 | $24.90 | $42.59 | 75,500 | — | — |
| 2003-03-03 | $24.80 | $42.42 | 66,500 | — | — |
| 2003-02-28 | $24.80 | $42.42 | 60,500 | — | — |
| 2003-02-27 | $24.76 | $42.35 | 32,100 | — | — |
| 2003-02-26 | $24.60 | $42.08 | 17,300 | — | — |
| 2003-02-25 | $24.59 | $42.06 | 42,600 | — | — |
| 2003-02-24 | $24.35 | $41.65 | 40,600 | — | — |
| 2003-02-21 | $24.59 | $42.06 | 34,800 | — | — |
| 2003-02-20 | $24.16 | $41.32 | 9,400 | — | — |
| 2003-02-19 | $24.10 | $41.22 | 39,000 | — | — |
| 2003-02-18 | $24.29 | $41.55 | 68,600 | — | — |
| 2003-02-14 | $23.95 | $40.97 | 28,200 | — | — |
| 2003-02-13 | $23.70 | $40.54 | 102,100 | — | — |
| 2003-02-12 | $23.26 | $39.78 | 63,900 | — | — |
| 2003-02-11 | $23.44 | $40.09 | 29,400 | — | — |
| 2003-02-10 | $23.68 | $40.50 | 23,600 | — | — |
| 2003-02-07 | $23.60 | $40.37 | 54,000 | — | — |
| 2003-02-06 | $23.85 | $40.79 | 44,600 | — | — |
| 2003-02-05 | $23.85 | $40.79 | 48,800 | — | — |
| 2003-02-04 | $23.79 | $40.69 | 21,400 | — | — |
| 2003-02-03 | $23.70 | $40.54 | 85,400 | — | — |
| 2003-01-31 | $23.50 | $40.20 | 24,800 | — | — |
| 2003-01-30 | $23.30 | $39.85 | 18,500 | — | — |
| 2003-01-29 | $23.55 | $40.28 | 32,700 | — | — |
| 2003-01-28 | $23.23 | $39.73 | 15,800 | — | — |
| 2003-01-27 | $23.20 | $39.68 | 160,800 | — | — |
| 2003-01-24 | $23.73 | $40.59 | 30,400 | — | — |
| 2003-01-23 | $23.85 | $40.79 | 10,500 | — | — |
| 2003-01-22 | $23.80 | $40.71 | 105,900 | — | — |
| 2003-01-21 | $23.45 | $40.11 | 35,100 | — | — |
| 2003-01-17 | $23.45 | $40.11 | 43,800 | — | — |
| 2003-01-16 | $23.44 | $40.09 | 54,800 | — | — |
| 2003-01-15 | $23.70 | $40.54 | 193,300 | — | — |
| 2003-01-14 | $23.61 | $40.38 | 26,700 | — | — |
| 2003-01-13 | $23.50 | $40.20 | 47,300 | — | — |
| 2003-01-10 | $23.40 | $40.02 | 64,800 | — | — |
| 2003-01-09 | $23.60 | $40.37 | 41,100 | — | — |
| 2003-01-08 | $23.65 | $40.45 | 16,700 | — | — |
| 2003-01-07 | $23.84 | $40.78 | 42,800 | — | — |
| 2003-01-06 | $24.00 | $41.05 | 27,000 | — | — |
| 2003-01-03 | $23.90 | $40.88 | 32,000 | — | — |
| 2003-01-02 | $23.75 | $40.62 | 19,600 | — | — |