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
- 1994-04-08 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 | $33.16 | $39.57 | 23,600 | — | — |
| 2003-12-30 | $33.60 | $40.09 | 8,900 | — | — |
| 2003-12-29 | $33.60 | $40.09 | 4,600 | — | — |
| 2003-12-26 | $33.30 | $39.74 | 2,200 | — | — |
| 2003-12-24 | $33.31 | $39.75 | 3,000 | — | — |
| 2003-12-23 | $33.45 | $39.92 | 9,400 | — | — |
| 2003-12-22 | $33.20 | $39.62 | 7,000 | — | — |
| 2003-12-19 | $33.00 | $39.38 | 14,600 | — | — |
| 2003-12-18 | $33.38 | $39.83 | 8,800 | — | — |
| 2003-12-17 | $32.97 | $39.34 | 3,600 | — | — |
| 2003-12-16 | $33.08 | $39.47 | 15,300 | — | — |
| 2003-12-15 | $33.40 | $39.86 | 12,400 | — | — |
| 2003-12-12 | $34.25 | $40.87 | 6,100 | — | — |
| 2003-12-11 | $34.20 | $40.81 | 9,200 | — | — |
| 2003-12-10 | $34.00 | $40.57 | 4,100 | — | — |
| 2003-12-09 | $34.21 | $40.82 | 5,600 | — | — |
| 2003-12-08 | $34.64 | $41.34 | 13,600 | — | — |
| 2003-12-05 | $34.77 | $41.49 | 6,200 | — | — |
| 2003-12-04 | $35.15 | $41.94 | 10,700 | — | — |
| 2003-12-03 | $34.90 | $41.65 | 12,400 | — | — |
| 2003-12-02 | $36.28 | $43.29 | 11,500 | — | — |
| 2003-12-01 | $37.05 | $44.21 | 10,100 | — | — |
| 2003-11-28 | $37.12 | $44.30 | 4,600 | — | — |
| 2003-11-26 | $36.59 | $43.66 | 3,000 | — | — |
| 2003-11-25 | $36.75 | $43.56 | 5,300 | — | — |
| 2003-11-24 | $36.55 | $43.32 | 13,500 | — | — |
| 2003-11-21 | $35.12 | $41.62 | 4,800 | — | — |
| 2003-11-20 | $34.24 | $40.58 | 8,100 | — | — |
| 2003-11-19 | $34.50 | $40.89 | 17,200 | — | — |
| 2003-11-18 | $34.53 | $40.92 | 34,100 | — | — |
| 2003-11-17 | $35.50 | $42.07 | 37,500 | — | — |
| 2003-11-14 | $36.40 | $43.14 | 21,100 | — | — |
| 2003-11-13 | $36.89 | $43.72 | 3,900 | — | — |
| 2003-11-12 | $36.90 | $43.73 | 8,000 | — | — |
| 2003-11-11 | $36.58 | $43.35 | 13,400 | — | — |
| 2003-11-10 | $36.19 | $42.89 | 9,800 | — | — |
| 2003-11-07 | $36.38 | $43.12 | 8,100 | — | — |
| 2003-11-06 | $35.70 | $42.31 | 3,300 | — | — |
| 2003-11-05 | $36.08 | $42.76 | 10,400 | — | — |
| 2003-11-04 | $35.61 | $42.20 | 5,300 | — | — |
| 2003-11-03 | $36.00 | $42.67 | 7,500 | — | — |
| 2003-10-31 | $35.55 | $42.13 | 18,500 | — | — |
| 2003-10-30 | $35.76 | $42.38 | 21,600 | — | — |
| 2003-10-29 | $35.78 | $42.41 | 9,500 | — | — |
| 2003-10-28 | $35.80 | $42.43 | 9,300 | — | — |
| 2003-10-27 | $35.38 | $41.93 | 12,700 | — | — |
| 2003-10-24 | $34.70 | $41.13 | 18,800 | — | — |
| 2003-10-23 | $35.97 | $42.63 | 6,500 | — | — |
| 2003-10-22 | $35.85 | $42.49 | 15,300 | — | — |
| 2003-10-21 | $36.72 | $43.52 | 3,400 | — | — |
| 2003-10-20 | $37.04 | $43.90 | 1,100 | — | — |
| 2003-10-17 | $36.90 | $43.73 | 9,100 | — | — |
| 2003-10-16 | $37.60 | $44.56 | 2,800 | — | — |
| 2003-10-15 | $37.40 | $44.33 | 2,600 | — | — |
| 2003-10-14 | $37.60 | $44.56 | 11,100 | — | — |
| 2003-10-13 | $36.97 | $43.82 | 12,900 | — | — |
| 2003-10-10 | $36.17 | $42.87 | 4,300 | — | — |
| 2003-10-09 | $36.50 | $43.26 | 7,300 | — | — |
| 2003-10-08 | $36.25 | $42.96 | 8,600 | — | — |
| 2003-10-07 | $37.60 | $44.56 | 8,900 | — | — |
| 2003-10-06 | $37.49 | $44.43 | 8,100 | — | — |
| 2003-10-03 | $37.25 | $44.15 | 8,700 | — | — |
| 2003-10-02 | $36.15 | $42.84 | 16,900 | — | — |
| 2003-10-01 | $37.00 | $43.85 | 8,800 | — | — |
| 2003-09-30 | $35.29 | $41.83 | 14,200 | — | — |
| 2003-09-29 | $35.59 | $42.18 | 6,800 | — | — |
| 2003-09-26 | $34.73 | $41.16 | 14,700 | — | — |
| 2003-09-25 | $34.75 | $41.19 | 15,500 | — | — |
| 2003-09-24 | $36.75 | $43.56 | 13,500 | — | — |
| 2003-09-23 | $36.40 | $43.14 | 18,800 | — | — |
| 2003-09-22 | $36.27 | $42.99 | 42,100 | — | — |
| 2003-09-19 | $36.37 | $43.11 | 30,500 | — | — |
| 2003-09-18 | $36.30 | $43.02 | 5,100 | — | — |
| 2003-09-17 | $35.90 | $42.55 | 17,200 | — | — |
| 2003-09-16 | $36.53 | $43.00 | 7,000 | — | — |
| 2003-09-15 | $35.76 | $42.09 | 10,000 | — | — |
| 2003-09-12 | $36.13 | $42.53 | 2,400 | — | — |
| 2003-09-11 | $36.40 | $42.85 | 7,900 | — | — |
| 2003-09-10 | $36.34 | $42.77 | 4,900 | — | — |
| 2003-09-09 | $36.70 | $43.20 | 53,100 | — | — |
| 2003-09-08 | $36.60 | $43.08 | 4,300 | — | — |
| 2003-09-05 | $36.25 | $42.67 | 10,200 | — | — |
| 2003-09-04 | $36.65 | $43.14 | 6,700 | — | — |
| 2003-09-03 | $36.78 | $43.29 | 19,400 | — | — |
| 2003-09-02 | $37.00 | $43.55 | 7,300 | — | — |
| 2003-08-29 | $36.15 | $42.55 | 3,300 | — | — |
| 2003-08-28 | $36.10 | $42.49 | 3,800 | — | — |
| 2003-08-27 | $36.72 | $43.22 | 3,600 | — | — |
| 2003-08-26 | $35.76 | $42.09 | 8,500 | — | — |
| 2003-08-25 | $35.78 | $42.12 | 10,700 | — | — |
| 2003-08-22 | $36.30 | $42.73 | 14,300 | — | — |
| 2003-08-21 | $36.85 | $43.38 | 7,100 | — | — |
| 2003-08-20 | $36.48 | $42.94 | 8,700 | — | — |
| 2003-08-19 | $36.26 | $42.68 | 12,700 | — | — |
| 2003-08-18 | $35.25 | $41.49 | 7,800 | — | — |
| 2003-08-15 | $34.57 | $40.69 | 3,300 | — | — |
| 2003-08-14 | $34.94 | $41.13 | 3,200 | — | — |
| 2003-08-13 | $34.93 | $41.12 | 7,000 | — | — |
| 2003-08-12 | $34.80 | $40.96 | 2,200 | — | — |
| 2003-08-11 | $34.63 | $40.76 | 4,400 | — | — |
| 2003-08-08 | $34.55 | $40.67 | 2,500 | — | — |
| 2003-08-07 | $34.66 | $40.80 | 9,100 | — | — |
| 2003-08-06 | $34.78 | $40.94 | 12,300 | — | — |
| 2003-08-05 | $34.80 | $40.96 | 9,200 | — | — |
| 2003-08-04 | $35.62 | $41.93 | 22,500 | — | — |
| 2003-08-01 | $35.68 | $42.00 | 14,400 | — | — |
| 2003-07-31 | $36.99 | $43.54 | 16,000 | — | — |
| 2003-07-30 | $36.74 | $43.25 | 16,600 | — | — |
| 2003-07-29 | $35.55 | $41.84 | 26,400 | — | — |
| 2003-07-28 | $34.98 | $41.18 | 23,650 | — | — |
| 2003-07-25 | $34.09 | $40.13 | 6,710 | — | — |
| 2003-07-24 | $33.95 | $39.97 | 14,740 | — | — |
| 2003-07-23 | $33.74 | $39.71 | 3,630 | — | — |
| 2003-07-22 | $33.91 | $39.91 | 4,730 | — | — |
| 2003-07-21 | $32.96 | $38.80 | 15,180 | — | — |
| 2003-07-18 | $33.75 | $39.72 | 5,830 | — | — |
| 2003-07-17 | $34.59 | $40.72 | 7,590 | — | — |
| 2003-07-16 | $34.70 | $40.84 | 23,650 | — | — |
| 2003-07-15 | $34.71 | $40.86 | 15,180 | — | — |
| 2003-07-14 | $35.27 | $41.52 | 16,280 | — | — |
| 2003-07-11 | $35.45 | $41.73 | 9,020 | — | — |
| 2003-07-10 | $35.38 | $41.65 | 8,250 | — | — |
| 2003-07-09 | $35.45 | $41.73 | 20,130 | — | — |
| 2003-07-08 | $35.38 | $41.65 | 31,020 | — | — |
| 2003-07-07 | $33.50 | $39.43 | 21,450 | — | — |
| 2003-07-03 | $32.39 | $38.13 | 22,770 | — | — |
| 2003-07-02 | $32.14 | $37.83 | 8,140 | — | — |
| 2003-07-01 | $32.05 | $37.72 | 25,740 | — | — |
| 2003-06-30 | $31.92 | $37.57 | 19,360 | — | — |
| 2003-06-27 | $31.99 | $37.66 | 8,030 | — | — |
| 2003-06-26 | $32.41 | $38.15 | 5,500 | — | — |
| 2003-06-25 | $32.01 | $37.68 | 2,640 | — | — |
| 2003-06-24 | $32.23 | $37.93 | 3,740 | — | — |
| 2003-06-23 | $31.99 | $37.66 | 10,230 | — | — |
| 2003-06-20 | $32.23 | $37.93 | 4,950 | — | — |
| 2003-06-19 | $32.23 | $37.93 | 7,920 | — | — |
| 2003-06-18 | $32.44 | $38.18 | 20,350 | — | — |
| 2003-06-17 | $31.98 | $37.64 | 4,510 | — | — |
| 2003-06-16 | $32.11 | $37.79 | 14,960 | — | — |
| 2003-06-13 | $32.00 | $37.39 | 7,480 | — | — |
| 2003-06-12 | $32.55 | $38.03 | 4,840 | — | — |
| 2003-06-11 | $32.55 | $38.03 | 7,920 | — | — |
| 2003-06-10 | $32.95 | $38.50 | 8,030 | — | — |
| 2003-06-09 | $33.06 | $38.63 | 3,850 | — | — |
| 2003-06-06 | $32.96 | $38.51 | 10,340 | — | — |
| 2003-06-05 | $33.14 | $38.72 | 13,200 | — | — |
| 2003-06-04 | $33.25 | $38.84 | 11,110 | — | — |
| 2003-06-03 | $33.14 | $38.72 | 6,050 | — | — |
| 2003-06-02 | $32.86 | $38.40 | 9,570 | — | — |
| 2003-05-30 | $32.73 | $38.24 | 10,010 | — | — |
| 2003-05-29 | $32.05 | $37.44 | 11,110 | — | — |
| 2003-05-28 | $31.32 | $36.59 | 15,290 | — | — |
| 2003-05-27 | $31.12 | $36.36 | 4,840 | — | — |
| 2003-05-23 | $30.86 | $36.06 | 880 | — | — |
| 2003-05-22 | $30.90 | $36.10 | 9,240 | — | — |
| 2003-05-21 | $30.83 | $36.02 | 16,830 | — | — |
| 2003-05-20 | $30.82 | $36.01 | 2,420 | — | — |
| 2003-05-19 | $30.84 | $36.03 | 5,280 | — | — |
| 2003-05-16 | $30.86 | $36.06 | 6,490 | — | — |
| 2003-05-15 | $31.14 | $36.38 | 10,340 | — | — |
| 2003-05-14 | $30.45 | $35.57 | 1,540 | — | — |
| 2003-05-13 | $31.00 | $36.22 | 2,860 | — | — |
| 2003-05-12 | $31.00 | $36.22 | 6,490 | — | — |
| 2003-05-09 | $30.63 | $35.78 | 3,300 | — | — |
| 2003-05-08 | $29.83 | $34.85 | 2,200 | — | — |
| 2003-05-07 | $29.82 | $34.84 | 3,740 | — | — |
| 2003-05-06 | $29.87 | $34.90 | 12,320 | — | — |
| 2003-05-05 | $29.50 | $34.47 | 4,950 | — | — |
| 2003-05-02 | $29.59 | $34.57 | 5,940 | — | — |
| 2003-05-01 | $29.88 | $34.91 | 1,980 | — | — |
| 2003-04-30 | $29.90 | $34.93 | 14,630 | — | — |
| 2003-04-29 | $30.64 | $35.79 | 16,390 | — | — |
| 2003-04-28 | $30.00 | $35.05 | 5,170 | — | — |
| 2003-04-25 | $29.29 | $34.22 | 1,760 | — | — |
| 2003-04-24 | $29.85 | $34.88 | 440 | — | — |
| 2003-04-23 | $29.87 | $34.90 | 770 | — | — |
| 2003-04-22 | $30.03 | $35.08 | 10,780 | — | — |
| 2003-04-21 | $30.05 | $35.10 | 10,230 | — | — |
| 2003-04-17 | $30.14 | $35.21 | 3,850 | — | — |
| 2003-04-16 | $29.63 | $34.62 | 6,490 | — | — |
| 2003-04-15 | $29.73 | $34.73 | 6,930 | — | — |
| 2003-04-14 | $29.56 | $34.54 | 7,040 | — | — |
| 2003-04-11 | $29.74 | $34.74 | 5,830 | — | — |
| 2003-04-10 | $29.89 | $34.92 | 4,400 | — | — |
| 2003-04-09 | $29.86 | $34.89 | 7,590 | — | — |
| 2003-04-08 | $30.21 | $35.30 | 10,120 | — | — |
| 2003-04-07 | $30.41 | $35.53 | 3,080 | — | — |
| 2003-04-04 | $29.97 | $35.02 | 3,630 | — | — |
| 2003-04-03 | $30.27 | $35.37 | 4,840 | — | — |
| 2003-04-02 | $30.21 | $35.30 | 2,750 | — | — |
| 2003-04-01 | $30.32 | $35.42 | 17,710 | — | — |
| 2003-03-31 | $30.00 | $35.05 | 8,360 | — | — |
| 2003-03-28 | $30.32 | $35.42 | 6,270 | — | — |
| 2003-03-27 | $30.50 | $35.64 | 14,850 | — | — |
| 2003-03-26 | $30.22 | $35.31 | 8,800 | — | — |
| 2003-03-25 | $30.31 | $35.41 | 3,080 | — | — |
| 2003-03-24 | $30.00 | $35.05 | 1,760 | — | — |
| 2003-03-21 | $30.00 | $35.05 | 18,920 | — | — |
| 2003-03-20 | $30.23 | $35.32 | 4,070 | — | — |
| 2003-03-19 | $29.64 | $34.63 | 12,100 | — | — |
| 2003-03-18 | $29.27 | $34.20 | 4,510 | — | — |
| 2003-03-17 | $29.09 | $33.99 | 11,110 | — | — |
| 2003-03-14 | $28.92 | $33.79 | 4,510 | — | — |
| 2003-03-13 | $28.86 | $33.72 | 32,670 | — | — |
| 2003-03-12 | $28.18 | $32.93 | 12,540 | — | — |
| 2003-03-11 | $28.53 | $33.05 | 4,840 | — | — |
| 2003-03-10 | $28.46 | $32.98 | 4,840 | — | — |
| 2003-03-07 | $28.51 | $33.03 | 8,140 | — | — |
| 2003-03-06 | $28.41 | $32.92 | 4,510 | — | — |
| 2003-03-05 | $28.54 | $33.07 | 7,700 | — | — |
| 2003-03-04 | $28.39 | $32.90 | 3,850 | — | — |
| 2003-03-03 | $28.13 | $32.59 | 13,970 | — | — |
| 2003-02-28 | $28.14 | $32.60 | 16,390 | — | — |
| 2003-02-27 | $27.95 | $32.39 | 3,080 | — | — |
| 2003-02-26 | $27.81 | $32.22 | 1,760 | — | — |
| 2003-02-25 | $27.82 | $32.23 | 4,620 | — | — |
| 2003-02-24 | $27.73 | $32.13 | 5,170 | — | — |
| 2003-02-21 | $27.81 | $32.22 | 4,400 | — | — |
| 2003-02-20 | $27.39 | $31.74 | 1,650 | — | — |
| 2003-02-19 | $27.37 | $31.72 | 7,810 | — | — |
| 2003-02-18 | $27.57 | $31.95 | 4,070 | — | — |
| 2003-02-14 | $27.65 | $32.04 | 4,400 | — | — |
| 2003-02-13 | $27.72 | $32.12 | 15,180 | — | — |
| 2003-02-12 | $27.27 | $31.60 | 5,500 | — | — |
| 2003-02-11 | $27.09 | $31.39 | 11,990 | — | — |
| 2003-02-10 | $26.96 | $31.24 | 11,440 | — | — |
| 2003-02-07 | $26.73 | $30.97 | 7,260 | — | — |
| 2003-02-06 | $26.73 | $30.97 | 13,420 | — | — |
| 2003-02-05 | $26.73 | $30.97 | 19,360 | — | — |
| 2003-02-04 | $26.83 | $31.08 | 14,850 | — | — |
| 2003-02-03 | $26.59 | $30.81 | 10,230 | — | — |
| 2003-01-31 | $26.49 | $30.69 | 6,600 | — | — |
| 2003-01-30 | $26.36 | $30.55 | 25,520 | — | — |
| 2003-01-29 | $26.32 | $30.49 | 6,490 | — | — |
| 2003-01-28 | $25.73 | $29.81 | 4,290 | — | — |
| 2003-01-27 | $25.74 | $29.82 | 3,300 | — | — |
| 2003-01-24 | $26.17 | $30.33 | 8,910 | — | — |
| 2003-01-23 | $26.36 | $30.55 | 7,810 | — | — |
| 2003-01-22 | $26.20 | $30.36 | 4,290 | — | — |
| 2003-01-21 | $26.51 | $30.72 | 2,090 | — | — |
| 2003-01-17 | $26.45 | $30.65 | 4,290 | — | — |
| 2003-01-16 | $26.38 | $30.57 | 4,400 | — | — |
| 2003-01-15 | $26.36 | $30.55 | 2,640 | — | — |
| 2003-01-14 | $26.57 | $30.79 | 1,980 | — | — |
| 2003-01-13 | $26.45 | $30.65 | 3,960 | — | — |
| 2003-01-10 | $26.54 | $30.75 | 1,100 | — | — |
| 2003-01-09 | $26.58 | $30.80 | 8,030 | — | — |
| 2003-01-08 | $26.16 | $30.32 | 12,540 | — | — |
| 2003-01-07 | $26.46 | $30.66 | 4,730 | — | — |
| 2003-01-06 | $27.11 | $31.41 | 8,030 | — | — |
| 2003-01-03 | $27.00 | $31.28 | 6,160 | — | — |
| 2003-01-02 | $27.65 | $32.04 | 3,630 | — | — |