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
- 1998-05-14 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 | $29.36 | $30.76 | 366,900 | — | — |
| 2003-12-30 | $29.20 | $30.60 | 254,500 | — | — |
| 2003-12-29 | $29.20 | $30.60 | 281,100 | — | — |
| 2003-12-26 | $28.84 | $30.22 | 84,600 | — | — |
| 2003-12-24 | $28.85 | $30.23 | 88,400 | — | — |
| 2003-12-23 | $28.86 | $30.24 | 538,800 | — | — |
| 2003-12-22 | $28.73 | $30.10 | 977,300 | — | — |
| 2003-12-19 | $29.26 | $30.66 | 828,400 | — | — |
| 2003-12-18 | $28.06 | $29.40 | 509,600 | — | — |
| 2003-12-17 | $27.54 | $28.86 | 329,500 | — | — |
| 2003-12-16 | $27.77 | $29.10 | 446,300 | — | — |
| 2003-12-15 | $28.02 | $29.36 | 499,300 | — | — |
| 2003-12-12 | $28.73 | $30.10 | 336,200 | — | — |
| 2003-12-11 | $28.45 | $29.81 | 353,300 | — | — |
| 2003-12-10 | $28.23 | $29.58 | 208,000 | — | — |
| 2003-12-09 | $28.35 | $29.71 | 278,700 | — | — |
| 2003-12-08 | $28.98 | $30.37 | 442,200 | — | — |
| 2003-12-05 | $28.17 | $29.52 | 353,200 | — | — |
| 2003-12-04 | $28.34 | $29.69 | 506,900 | — | — |
| 2003-12-03 | $28.75 | $30.12 | 457,100 | — | — |
| 2003-12-02 | $29.03 | $30.42 | 470,200 | — | — |
| 2003-12-01 | $29.03 | $30.42 | 525,300 | — | — |
| 2003-11-28 | $28.75 | $30.12 | 164,500 | — | — |
| 2003-11-26 | $28.67 | $30.04 | 711,500 | — | — |
| 2003-11-25 | $28.34 | $29.69 | 407,800 | — | — |
| 2003-11-24 | $28.18 | $29.53 | 351,700 | — | — |
| 2003-11-21 | $27.55 | $28.87 | 361,400 | — | — |
| 2003-11-20 | $27.10 | $28.40 | 332,500 | — | — |
| 2003-11-19 | $27.25 | $28.55 | 343,600 | — | — |
| 2003-11-18 | $27.18 | $28.48 | 375,300 | — | — |
| 2003-11-17 | $27.39 | $28.70 | 641,600 | — | — |
| 2003-11-14 | $27.71 | $29.03 | 392,800 | — | — |
| 2003-11-13 | $28.36 | $29.72 | 1,007,700 | — | — |
| 2003-11-12 | $28.39 | $29.75 | 760,100 | — | — |
| 2003-11-11 | $28.45 | $29.81 | 634,200 | — | — |
| 2003-11-10 | $28.75 | $30.12 | 794,500 | — | — |
| 2003-11-07 | $28.45 | $29.81 | 701,800 | — | — |
| 2003-11-06 | $27.94 | $29.28 | 664,400 | — | — |
| 2003-11-05 | $27.05 | $28.34 | 718,300 | — | — |
| 2003-11-04 | $27.60 | $28.83 | 1,074,000 | — | — |
| 2003-11-03 | $28.37 | $29.63 | 867,200 | — | — |
| 2003-10-31 | $27.65 | $28.88 | 473,300 | — | — |
| 2003-10-30 | $27.61 | $28.84 | 482,000 | — | — |
| 2003-10-29 | $27.98 | $29.23 | 1,128,400 | — | — |
| 2003-10-28 | $28.38 | $29.65 | 791,500 | — | — |
| 2003-10-27 | $28.77 | $30.05 | 873,200 | — | — |
| 2003-10-24 | $28.03 | $29.28 | 1,077,100 | — | — |
| 2003-10-23 | $28.31 | $29.57 | 1,352,700 | — | — |
| 2003-10-22 | $27.59 | $28.82 | 3,381,900 | — | — |
| 2003-10-21 | $31.65 | $33.06 | 1,057,500 | — | — |
| 2003-10-20 | $31.68 | $33.09 | 572,800 | — | — |
| 2003-10-17 | $31.39 | $32.79 | 993,200 | — | — |
| 2003-10-16 | $30.02 | $31.36 | 584,100 | — | — |
| 2003-10-15 | $29.75 | $31.08 | 244,900 | — | — |
| 2003-10-14 | $29.86 | $31.19 | 214,000 | — | — |
| 2003-10-13 | $29.68 | $31.00 | 189,300 | — | — |
| 2003-10-10 | $29.07 | $30.37 | 242,100 | — | — |
| 2003-10-09 | $28.98 | $30.27 | 357,100 | — | — |
| 2003-10-08 | $28.35 | $29.61 | 281,600 | — | — |
| 2003-10-07 | $28.38 | $29.65 | 516,900 | — | — |
| 2003-10-06 | $28.46 | $29.73 | 514,800 | — | — |
| 2003-10-03 | $28.38 | $29.65 | 449,400 | — | — |
| 2003-10-02 | $28.76 | $30.04 | 401,500 | — | — |
| 2003-10-01 | $28.50 | $29.77 | 559,600 | — | — |
| 2003-09-30 | $27.70 | $28.93 | 468,700 | — | — |
| 2003-09-29 | $28.47 | $29.74 | 237,300 | — | — |
| 2003-09-26 | $28.25 | $29.51 | 347,600 | — | — |
| 2003-09-25 | $28.33 | $29.59 | 337,400 | — | — |
| 2003-09-24 | $28.70 | $29.98 | 159,100 | — | — |
| 2003-09-23 | $29.01 | $30.30 | 176,000 | — | — |
| 2003-09-22 | $29.09 | $30.39 | 331,600 | — | — |
| 2003-09-19 | $29.71 | $31.03 | 351,500 | — | — |
| 2003-09-18 | $29.43 | $30.74 | 243,600 | — | — |
| 2003-09-17 | $28.97 | $30.26 | 267,500 | — | — |
| 2003-09-16 | $29.17 | $30.47 | 330,600 | — | — |
| 2003-09-15 | $28.25 | $29.51 | 355,400 | — | — |
| 2003-09-12 | $28.66 | $29.94 | 288,500 | — | — |
| 2003-09-11 | $28.42 | $29.69 | 316,000 | — | — |
| 2003-09-10 | $28.35 | $29.61 | 480,000 | — | — |
| 2003-09-09 | $28.99 | $30.28 | 315,800 | — | — |
| 2003-09-08 | $29.05 | $30.35 | 310,500 | — | — |
| 2003-09-05 | $29.17 | $30.47 | 258,200 | — | — |
| 2003-09-04 | $29.30 | $30.61 | 380,700 | — | — |
| 2003-09-03 | $29.43 | $30.74 | 445,500 | — | — |
| 2003-09-02 | $29.79 | $31.12 | 392,100 | — | — |
| 2003-08-29 | $29.36 | $30.67 | 270,800 | — | — |
| 2003-08-28 | $29.48 | $30.79 | 267,800 | — | — |
| 2003-08-27 | $29.39 | $30.70 | 235,500 | — | — |
| 2003-08-26 | $29.39 | $30.70 | 321,800 | — | — |
| 2003-08-25 | $29.34 | $30.65 | 177,700 | — | — |
| 2003-08-22 | $29.26 | $30.56 | 286,800 | — | — |
| 2003-08-21 | $29.99 | $31.33 | 263,100 | — | — |
| 2003-08-20 | $30.06 | $31.40 | 285,400 | — | — |
| 2003-08-19 | $29.78 | $31.11 | 304,300 | — | — |
| 2003-08-18 | $29.56 | $30.88 | 205,200 | — | — |
| 2003-08-15 | $29.63 | $30.95 | 430,600 | — | — |
| 2003-08-14 | $29.07 | $30.37 | 367,700 | — | — |
| 2003-08-13 | $28.37 | $29.63 | 285,300 | — | — |
| 2003-08-12 | $28.63 | $29.91 | 292,400 | — | — |
| 2003-08-11 | $28.10 | $29.35 | 152,300 | — | — |
| 2003-08-08 | $28.05 | $29.30 | 237,300 | — | — |
| 2003-08-07 | $27.72 | $28.96 | 340,600 | — | — |
| 2003-08-06 | $27.88 | $29.12 | 365,800 | — | — |
| 2003-08-05 | $27.73 | $28.97 | 293,200 | — | — |
| 2003-08-04 | $28.16 | $29.33 | 353,800 | — | — |
| 2003-08-01 | $28.34 | $29.51 | 413,000 | — | — |
| 2003-07-31 | $28.74 | $29.93 | 541,700 | — | — |
| 2003-07-30 | $28.91 | $30.11 | 309,900 | — | — |
| 2003-07-29 | $29.12 | $30.33 | 365,100 | — | — |
| 2003-07-28 | $29.15 | $30.36 | 398,600 | — | — |
| 2003-07-25 | $29.73 | $30.96 | 736,900 | — | — |
| 2003-07-24 | $29.86 | $31.10 | 1,037,300 | — | — |
| 2003-07-23 | $29.97 | $31.21 | 635,400 | — | — |
| 2003-07-22 | $30.41 | $31.67 | 247,800 | — | — |
| 2003-07-21 | $29.95 | $31.19 | 250,000 | — | — |
| 2003-07-18 | $30.80 | $32.08 | 384,400 | — | — |
| 2003-07-17 | $29.95 | $31.19 | 425,200 | — | — |
| 2003-07-16 | $30.15 | $31.40 | 359,400 | — | — |
| 2003-07-15 | $30.38 | $31.64 | 494,700 | — | — |
| 2003-07-14 | $30.54 | $31.81 | 702,600 | — | — |
| 2003-07-11 | $29.72 | $30.95 | 411,300 | — | — |
| 2003-07-10 | $29.18 | $30.39 | 577,900 | — | — |
| 2003-07-09 | $29.42 | $30.64 | 768,400 | — | — |
| 2003-07-08 | $28.99 | $30.19 | 300,000 | — | — |
| 2003-07-07 | $28.48 | $29.66 | 501,100 | — | — |
| 2003-07-03 | $27.60 | $28.74 | 244,900 | — | — |
| 2003-07-02 | $27.54 | $28.68 | 422,700 | — | — |
| 2003-07-01 | $27.71 | $28.86 | 921,400 | — | — |
| 2003-06-30 | $27.42 | $28.56 | 424,400 | — | — |
| 2003-06-27 | $27.55 | $28.69 | 837,200 | — | — |
| 2003-06-26 | $27.76 | $28.91 | 1,104,000 | — | — |
| 2003-06-25 | $26.73 | $27.84 | 523,000 | — | — |
| 2003-06-24 | $26.44 | $27.54 | 266,600 | — | — |
| 2003-06-23 | $26.38 | $27.47 | 699,700 | — | — |
| 2003-06-20 | $26.54 | $27.64 | 526,900 | — | — |
| 2003-06-19 | $26.89 | $28.00 | 565,800 | — | — |
| 2003-06-18 | $27.25 | $28.38 | 481,800 | — | — |
| 2003-06-17 | $27.14 | $28.26 | 590,300 | — | — |
| 2003-06-16 | $26.85 | $27.96 | 477,700 | — | — |
| 2003-06-13 | $26.56 | $27.66 | 580,200 | — | — |
| 2003-06-12 | $26.98 | $28.10 | 714,300 | — | — |
| 2003-06-11 | $27.34 | $28.47 | 692,100 | — | — |
| 2003-06-10 | $27.30 | $28.43 | 570,900 | — | — |
| 2003-06-09 | $26.93 | $28.05 | 368,200 | — | — |
| 2003-06-06 | $27.44 | $28.58 | 985,600 | — | — |
| 2003-06-05 | $27.70 | $28.85 | 468,000 | — | — |
| 2003-06-04 | $27.70 | $28.85 | 567,900 | — | — |
| 2003-06-03 | $26.70 | $27.81 | 1,419,300 | — | — |
| 2003-06-02 | $27.95 | $29.11 | 553,500 | — | — |
| 2003-05-30 | $27.86 | $29.01 | 598,200 | — | — |
| 2003-05-29 | $27.23 | $28.36 | 522,000 | — | — |
| 2003-05-28 | $27.23 | $28.36 | 535,000 | — | — |
| 2003-05-27 | $26.85 | $27.96 | 537,000 | — | — |
| 2003-05-23 | $26.85 | $27.96 | 524,400 | — | — |
| 2003-05-22 | $26.83 | $27.94 | 421,100 | — | — |
| 2003-05-21 | $26.70 | $27.81 | 553,300 | — | — |
| 2003-05-20 | $26.99 | $28.11 | 393,000 | — | — |
| 2003-05-19 | $26.86 | $27.97 | 521,200 | — | — |
| 2003-05-16 | $27.60 | $28.74 | 787,400 | — | — |
| 2003-05-15 | $27.87 | $29.02 | 306,000 | — | — |
| 2003-05-14 | $27.27 | $28.40 | 279,900 | — | — |
| 2003-05-13 | $27.80 | $28.95 | 183,200 | — | — |
| 2003-05-12 | $27.86 | $29.01 | 225,400 | — | — |
| 2003-05-09 | $27.50 | $28.64 | 388,000 | — | — |
| 2003-05-08 | $27.11 | $28.23 | 465,300 | — | — |
| 2003-05-07 | $27.18 | $28.31 | 387,500 | — | — |
| 2003-05-06 | $27.45 | $28.59 | 420,200 | — | — |
| 2003-05-05 | $27.33 | $28.46 | 578,600 | — | — |
| 2003-05-02 | $27.87 | $28.95 | 456,600 | — | — |
| 2003-05-01 | $27.10 | $28.15 | 655,500 | — | — |
| 2003-04-30 | $27.29 | $28.35 | 389,000 | — | — |
| 2003-04-29 | $27.12 | $28.17 | 342,500 | — | — |
| 2003-04-28 | $27.01 | $28.06 | 377,300 | — | — |
| 2003-04-25 | $26.88 | $27.92 | 577,700 | — | — |
| 2003-04-24 | $26.95 | $28.00 | 408,900 | — | — |
| 2003-04-23 | $27.22 | $28.28 | 516,700 | — | — |
| 2003-04-22 | $27.30 | $28.36 | 1,104,200 | — | — |
| 2003-04-21 | $26.98 | $28.03 | 643,100 | — | — |
| 2003-04-17 | $26.99 | $28.04 | 648,700 | — | — |
| 2003-04-16 | $26.43 | $27.46 | 2,870,500 | — | — |
| 2003-04-15 | $27.00 | $28.05 | 15,420,000 | — | — |
| 2003-04-14 | $28.15 | $29.24 | 1,313,100 | — | — |
| 2003-04-11 | $27.67 | $28.74 | 1,001,300 | — | — |
| 2003-04-10 | $27.84 | $28.92 | 2,014,400 | — | — |
| 2003-04-09 | $27.40 | $28.46 | 3,933,500 | — | — |
| 2003-04-08 | $26.15 | $27.16 | 82,600 | — | — |
| 2003-04-07 | $26.21 | $27.23 | 247,100 | — | — |
| 2003-04-04 | $25.98 | $26.99 | 92,900 | — | — |
| 2003-04-03 | $26.03 | $27.04 | 139,900 | — | — |
| 2003-04-02 | $25.97 | $26.98 | 253,200 | — | — |
| 2003-04-01 | $25.58 | $26.57 | 306,500 | — | — |
| 2003-03-31 | $25.45 | $26.44 | 244,200 | — | — |
| 2003-03-28 | $25.45 | $26.44 | 184,900 | — | — |
| 2003-03-27 | $25.55 | $26.54 | 150,300 | — | — |
| 2003-03-26 | $25.69 | $26.69 | 483,600 | — | — |
| 2003-03-25 | $25.65 | $26.65 | 247,200 | — | — |
| 2003-03-24 | $25.58 | $26.57 | 248,900 | — | — |
| 2003-03-21 | $26.44 | $27.47 | 250,300 | — | — |
| 2003-03-20 | $25.92 | $26.93 | 237,900 | — | — |
| 2003-03-19 | $25.92 | $26.93 | 235,400 | — | — |
| 2003-03-18 | $25.52 | $26.51 | 577,800 | — | — |
| 2003-03-17 | $25.17 | $26.15 | 679,700 | — | — |
| 2003-03-14 | $24.48 | $25.43 | 420,000 | — | — |
| 2003-03-13 | $25.00 | $25.97 | 408,600 | — | — |
| 2003-03-12 | $24.20 | $25.14 | 500,700 | — | — |
| 2003-03-11 | $24.60 | $25.55 | 525,500 | — | — |
| 2003-03-10 | $24.88 | $25.85 | 311,800 | — | — |
| 2003-03-07 | $25.46 | $26.45 | 271,500 | — | — |
| 2003-03-06 | $25.30 | $26.28 | 303,600 | — | — |
| 2003-03-05 | $25.55 | $26.54 | 572,800 | — | — |
| 2003-03-04 | $25.09 | $26.06 | 436,500 | — | — |
| 2003-03-03 | $25.41 | $26.40 | 240,100 | — | — |
| 2003-02-28 | $25.32 | $26.30 | 405,800 | — | — |
| 2003-02-27 | $25.17 | $26.15 | 190,700 | — | — |
| 2003-02-26 | $24.45 | $25.40 | 335,800 | — | — |
| 2003-02-25 | $24.62 | $25.58 | 247,800 | — | — |
| 2003-02-24 | $24.43 | $25.38 | 194,500 | — | — |
| 2003-02-21 | $24.98 | $25.95 | 260,500 | — | — |
| 2003-02-20 | $24.57 | $25.52 | 466,000 | — | — |
| 2003-02-19 | $24.91 | $25.88 | 289,900 | — | — |
| 2003-02-18 | $25.26 | $26.24 | 238,300 | — | — |
| 2003-02-14 | $24.68 | $25.64 | 116,900 | — | — |
| 2003-02-13 | $24.38 | $25.33 | 152,900 | — | — |
| 2003-02-12 | $24.27 | $25.21 | 389,800 | — | — |
| 2003-02-11 | $24.74 | $25.70 | 281,300 | — | — |
| 2003-02-10 | $24.93 | $25.90 | 414,900 | — | — |
| 2003-02-07 | $24.68 | $25.64 | 223,900 | — | — |
| 2003-02-06 | $24.81 | $25.77 | 251,400 | — | — |
| 2003-02-05 | $25.08 | $26.05 | 375,900 | — | — |
| 2003-02-04 | $25.37 | $26.30 | 237,000 | — | — |
| 2003-02-03 | $25.58 | $26.51 | 327,200 | — | — |
| 2003-01-31 | $25.55 | $26.48 | 262,700 | — | — |
| 2003-01-30 | $24.91 | $25.82 | 354,600 | — | — |
| 2003-01-29 | $25.04 | $25.95 | 553,900 | — | — |
| 2003-01-28 | $25.08 | $25.99 | 215,200 | — | — |
| 2003-01-27 | $24.45 | $25.34 | 355,000 | — | — |
| 2003-01-24 | $25.02 | $25.93 | 626,900 | — | — |
| 2003-01-23 | $25.10 | $26.02 | 370,800 | — | — |
| 2003-01-22 | $25.00 | $25.91 | 328,300 | — | — |
| 2003-01-21 | $25.08 | $25.99 | 393,600 | — | — |
| 2003-01-17 | $25.40 | $26.33 | 364,300 | — | — |
| 2003-01-16 | $25.69 | $26.63 | 412,600 | — | — |
| 2003-01-15 | $25.65 | $26.59 | 338,500 | — | — |
| 2003-01-14 | $26.39 | $27.35 | 182,300 | — | — |
| 2003-01-13 | $26.50 | $27.47 | 340,400 | — | — |
| 2003-01-10 | $26.58 | $27.55 | 410,700 | — | — |
| 2003-01-09 | $27.00 | $27.98 | 366,900 | — | — |
| 2003-01-08 | $26.59 | $27.56 | 207,500 | — | — |
| 2003-01-07 | $27.16 | $28.15 | 772,000 | — | — |
| 2003-01-06 | $27.70 | $28.71 | 559,600 | — | — |
| 2003-01-03 | $26.52 | $27.49 | 435,800 | — | — |
| 2003-01-02 | $26.00 | $26.95 | 429,800 | — | — |