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
- 1987-07-22 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 | $32.77 | $36.03 | 613,050 | — | — |
| 2003-12-30 | $33.23 | $36.53 | 586,650 | — | — |
| 2003-12-29 | $32.77 | $36.03 | 505,050 | — | — |
| 2003-12-26 | $32.70 | $35.95 | 265,800 | — | — |
| 2003-12-24 | $33.03 | $36.31 | 294,900 | — | — |
| 2003-12-23 | $33.19 | $36.48 | 484,350 | — | — |
| 2003-12-22 | $33.20 | $36.50 | 595,350 | — | — |
| 2003-12-19 | $33.47 | $36.79 | 1,543,050 | — | — |
| 2003-12-18 | $32.67 | $35.92 | 2,376,900 | — | — |
| 2003-12-17 | $31.07 | $34.16 | 1,246,500 | — | — |
| 2003-12-16 | $30.60 | $33.64 | 1,670,550 | — | — |
| 2003-12-15 | $30.29 | $33.29 | 1,901,400 | — | — |
| 2003-12-12 | $31.72 | $34.87 | 1,159,800 | — | — |
| 2003-12-11 | $32.20 | $35.40 | 1,557,900 | — | — |
| 2003-12-10 | $32.27 | $35.47 | 1,374,750 | — | — |
| 2003-12-09 | $33.23 | $36.53 | 757,800 | — | — |
| 2003-12-08 | $33.95 | $37.32 | 918,600 | — | — |
| 2003-12-05 | $34.32 | $37.73 | 914,400 | — | — |
| 2003-12-04 | $35.09 | $38.57 | 1,255,200 | — | — |
| 2003-12-03 | $35.67 | $39.21 | 552,450 | — | — |
| 2003-12-02 | $36.23 | $39.82 | 564,600 | — | — |
| 2003-12-01 | $36.89 | $40.55 | 668,250 | — | — |
| 2003-11-28 | $36.77 | $40.42 | 258,600 | — | — |
| 2003-11-26 | $36.84 | $40.50 | 1,701,150 | — | — |
| 2003-11-25 | $35.09 | $38.56 | 715,050 | — | — |
| 2003-11-24 | $35.05 | $38.52 | 657,000 | — | — |
| 2003-11-21 | $34.66 | $38.09 | 876,000 | — | — |
| 2003-11-20 | $34.67 | $38.10 | 1,076,400 | — | — |
| 2003-11-19 | $34.67 | $38.09 | 1,033,200 | — | — |
| 2003-11-18 | $34.87 | $38.31 | 1,080,150 | — | — |
| 2003-11-17 | $35.50 | $39.01 | 575,100 | — | — |
| 2003-11-14 | $36.03 | $39.59 | 544,350 | — | — |
| 2003-11-13 | $36.68 | $40.31 | 747,900 | — | — |
| 2003-11-12 | $36.33 | $39.92 | 952,350 | — | — |
| 2003-11-11 | $35.33 | $38.83 | 894,000 | — | — |
| 2003-11-10 | $35.34 | $38.83 | 791,700 | — | — |
| 2003-11-07 | $35.83 | $39.38 | 1,354,200 | — | — |
| 2003-11-06 | $36.62 | $40.24 | 1,282,950 | — | — |
| 2003-11-05 | $37.29 | $40.98 | 2,078,100 | — | — |
| 2003-11-04 | $37.65 | $41.38 | 15,025,200 | — | — |
| 2003-11-03 | $42.65 | $46.87 | 688,200 | — | — |
| 2003-10-31 | $42.52 | $46.72 | 657,600 | — | — |
| 2003-10-30 | $42.32 | $46.50 | 364,650 | — | — |
| 2003-10-29 | $42.54 | $46.75 | 627,450 | — | — |
| 2003-10-28 | $41.93 | $46.08 | 435,450 | — | — |
| 2003-10-27 | $40.99 | $45.04 | 237,900 | — | — |
| 2003-10-24 | $40.82 | $44.86 | 293,400 | — | — |
| 2003-10-23 | $40.99 | $45.05 | 477,900 | — | — |
| 2003-10-22 | $41.07 | $45.13 | 451,050 | — | — |
| 2003-10-21 | $41.12 | $45.18 | 531,600 | — | — |
| 2003-10-20 | $40.99 | $45.05 | 787,650 | — | — |
| 2003-10-17 | $40.72 | $44.75 | 764,100 | — | — |
| 2003-10-16 | $41.48 | $45.58 | 521,100 | — | — |
| 2003-10-15 | $41.53 | $45.64 | 747,000 | — | — |
| 2003-10-14 | $41.71 | $45.83 | 667,500 | — | — |
| 2003-10-13 | $41.61 | $45.72 | 405,600 | — | — |
| 2003-10-10 | $41.33 | $45.42 | 574,050 | — | — |
| 2003-10-09 | $40.84 | $44.88 | 519,150 | — | — |
| 2003-10-08 | $40.25 | $44.23 | 502,050 | — | — |
| 2003-10-07 | $40.67 | $44.69 | 759,750 | — | — |
| 2003-10-06 | $40.00 | $43.95 | 428,400 | — | — |
| 2003-10-03 | $39.69 | $43.62 | 766,200 | — | — |
| 2003-10-02 | $39.82 | $43.76 | 346,800 | — | — |
| 2003-10-01 | $39.47 | $43.37 | 418,350 | — | — |
| 2003-09-30 | $39.31 | $43.19 | 563,550 | — | — |
| 2003-09-29 | $39.14 | $43.01 | 417,600 | — | — |
| 2003-09-26 | $38.77 | $42.61 | 677,100 | — | — |
| 2003-09-25 | $39.30 | $43.18 | 402,450 | — | — |
| 2003-09-24 | $39.60 | $43.51 | 375,300 | — | — |
| 2003-09-23 | $40.27 | $44.25 | 502,950 | — | — |
| 2003-09-22 | $40.20 | $44.17 | 558,900 | — | — |
| 2003-09-19 | $39.95 | $43.90 | 645,900 | — | — |
| 2003-09-18 | $39.47 | $43.37 | 371,550 | — | — |
| 2003-09-17 | $39.13 | $42.99 | 1,508,100 | — | — |
| 2003-09-16 | $40.00 | $43.95 | 440,250 | — | — |
| 2003-09-15 | $39.45 | $43.35 | 449,700 | — | — |
| 2003-09-12 | $39.36 | $43.25 | 392,100 | — | — |
| 2003-09-11 | $39.12 | $42.99 | 573,000 | — | — |
| 2003-09-10 | $39.75 | $43.68 | 793,650 | — | — |
| 2003-09-09 | $40.63 | $44.65 | 1,096,200 | — | — |
| 2003-09-08 | $40.43 | $44.43 | 710,100 | — | — |
| 2003-09-05 | $39.99 | $43.95 | 910,950 | — | — |
| 2003-09-04 | $40.17 | $44.14 | 877,800 | — | — |
| 2003-09-03 | $39.99 | $43.94 | 1,060,650 | — | — |
| 2003-09-02 | $39.35 | $43.24 | 346,500 | — | — |
| 2003-08-29 | $39.07 | $42.93 | 326,700 | — | — |
| 2003-08-28 | $38.87 | $42.71 | 757,500 | — | — |
| 2003-08-27 | $37.61 | $41.32 | 343,350 | — | — |
| 2003-08-26 | $37.23 | $40.89 | 771,900 | — | — |
| 2003-08-25 | $37.63 | $41.34 | 490,950 | — | — |
| 2003-08-22 | $38.34 | $42.12 | 397,050 | — | — |
| 2003-08-21 | $38.59 | $42.39 | 613,950 | — | — |
| 2003-08-20 | $38.29 | $42.06 | 666,150 | — | — |
| 2003-08-19 | $38.01 | $41.75 | 936,450 | — | — |
| 2003-08-18 | $37.93 | $41.66 | 388,500 | — | — |
| 2003-08-15 | $37.71 | $41.42 | 164,400 | — | — |
| 2003-08-14 | $37.70 | $41.41 | 372,000 | — | — |
| 2003-08-13 | $37.75 | $41.47 | 329,850 | — | — |
| 2003-08-12 | $37.65 | $41.36 | 811,800 | — | — |
| 2003-08-11 | $36.90 | $40.53 | 577,500 | — | — |
| 2003-08-08 | $37.13 | $40.78 | 453,900 | — | — |
| 2003-08-07 | $37.20 | $40.86 | 1,387,050 | — | — |
| 2003-08-06 | $37.27 | $40.94 | 1,348,500 | — | — |
| 2003-08-05 | $37.00 | $40.64 | 1,937,100 | — | — |
| 2003-08-04 | $36.60 | $40.20 | 1,409,100 | — | — |
| 2003-08-01 | $36.67 | $40.28 | 5,980,050 | — | — |
| 2003-07-31 | $36.03 | $39.57 | 4,482,300 | — | — |
| 2003-07-30 | $39.23 | $43.10 | 1,021,050 | — | — |
| 2003-07-29 | $38.49 | $42.28 | 438,900 | — | — |
| 2003-07-28 | $38.57 | $42.36 | 921,150 | — | — |
| 2003-07-25 | $38.08 | $41.83 | 1,103,700 | — | — |
| 2003-07-24 | $36.95 | $40.58 | 4,130,250 | — | — |
| 2003-07-23 | $33.53 | $36.83 | 353,700 | — | — |
| 2003-07-22 | $33.27 | $36.54 | 561,450 | — | — |
| 2003-07-21 | $32.87 | $36.10 | 690,000 | — | — |
| 2003-07-18 | $33.98 | $37.33 | 391,950 | — | — |
| 2003-07-17 | $33.83 | $37.16 | 1,544,850 | — | — |
| 2003-07-16 | $35.18 | $38.64 | 517,350 | — | — |
| 2003-07-15 | $35.21 | $38.68 | 306,300 | — | — |
| 2003-07-14 | $35.69 | $39.21 | 623,250 | — | — |
| 2003-07-11 | $35.31 | $38.79 | 523,800 | — | — |
| 2003-07-10 | $35.31 | $38.78 | 467,550 | — | — |
| 2003-07-09 | $35.90 | $39.43 | 802,800 | — | — |
| 2003-07-08 | $34.87 | $38.30 | 585,000 | — | — |
| 2003-07-07 | $34.53 | $37.93 | 475,350 | — | — |
| 2003-07-03 | $34.47 | $37.86 | 200,100 | — | — |
| 2003-07-02 | $34.93 | $38.37 | 482,850 | — | — |
| 2003-07-01 | $34.67 | $38.08 | 480,450 | — | — |
| 2003-06-30 | $34.30 | $37.68 | 700,350 | — | — |
| 2003-06-27 | $33.87 | $37.21 | 578,850 | — | — |
| 2003-06-26 | $33.75 | $37.08 | 504,450 | — | — |
| 2003-06-25 | $34.13 | $37.49 | 402,300 | — | — |
| 2003-06-24 | $33.83 | $37.16 | 447,300 | — | — |
| 2003-06-23 | $34.06 | $37.41 | 367,350 | — | — |
| 2003-06-20 | $34.80 | $38.23 | 662,250 | — | — |
| 2003-06-19 | $34.85 | $38.29 | 596,550 | — | — |
| 2003-06-18 | $35.03 | $38.48 | 1,284,450 | — | — |
| 2003-06-17 | $34.42 | $37.81 | 1,460,850 | — | — |
| 2003-06-16 | $35.67 | $39.18 | 883,650 | — | — |
| 2003-06-13 | $36.05 | $39.60 | 448,350 | — | — |
| 2003-06-12 | $36.13 | $39.69 | 241,350 | — | — |
| 2003-06-11 | $36.15 | $39.71 | 265,350 | — | — |
| 2003-06-10 | $35.85 | $39.38 | 517,950 | — | — |
| 2003-06-09 | $34.87 | $38.30 | 363,900 | — | — |
| 2003-06-06 | $35.17 | $38.63 | 677,100 | — | — |
| 2003-06-05 | $35.53 | $39.02 | 841,050 | — | — |
| 2003-06-04 | $36.03 | $39.58 | 1,634,550 | — | — |
| 2003-06-03 | $36.61 | $40.21 | 479,700 | — | — |
| 2003-06-02 | $37.00 | $40.64 | 833,400 | — | — |
| 2003-05-30 | $37.17 | $40.83 | 642,450 | — | — |
| 2003-05-29 | $36.51 | $40.10 | 409,800 | — | — |
| 2003-05-28 | $36.11 | $39.66 | 261,450 | — | — |
| 2003-05-27 | $36.40 | $39.98 | 432,450 | — | — |
| 2003-05-23 | $35.54 | $39.04 | 387,900 | — | — |
| 2003-05-22 | $35.81 | $39.34 | 374,700 | — | — |
| 2003-05-21 | $35.57 | $39.08 | 305,700 | — | — |
| 2003-05-20 | $35.37 | $38.85 | 523,800 | — | — |
| 2003-05-19 | $35.57 | $39.08 | 658,050 | — | — |
| 2003-05-16 | $36.27 | $39.85 | 492,300 | — | — |
| 2003-05-15 | $36.20 | $39.76 | 408,300 | — | — |
| 2003-05-14 | $35.91 | $39.44 | 652,200 | — | — |
| 2003-05-13 | $35.49 | $38.99 | 504,900 | — | — |
| 2003-05-12 | $34.80 | $38.23 | 576,000 | — | — |
| 2003-05-09 | $34.97 | $38.40 | 253,200 | — | — |
| 2003-05-08 | $34.56 | $37.95 | 744,300 | — | — |
| 2003-05-07 | $35.33 | $38.79 | 564,450 | — | — |
| 2003-05-06 | $35.73 | $39.23 | 512,400 | — | — |
| 2003-05-05 | $35.47 | $38.95 | 571,950 | — | — |
| 2003-05-02 | $35.38 | $38.85 | 396,750 | — | — |
| 2003-05-01 | $34.60 | $37.99 | 1,011,600 | — | — |
| 2003-04-30 | $34.72 | $38.12 | 379,200 | — | — |
| 2003-04-29 | $34.75 | $38.15 | 631,350 | — | — |
| 2003-04-28 | $34.43 | $37.81 | 994,050 | — | — |
| 2003-04-25 | $34.67 | $38.07 | 488,250 | — | — |
| 2003-04-24 | $35.23 | $38.69 | 1,180,800 | — | — |
| 2003-04-23 | $34.67 | $38.07 | 375,600 | — | — |
| 2003-04-22 | $34.30 | $37.66 | 366,300 | — | — |
| 2003-04-21 | $34.31 | $37.68 | 321,600 | — | — |
| 2003-04-17 | $34.33 | $37.70 | 418,950 | — | — |
| 2003-04-16 | $33.50 | $36.78 | 392,250 | — | — |
| 2003-04-15 | $33.95 | $37.28 | 535,950 | — | — |
| 2003-04-14 | $33.77 | $37.08 | 440,250 | — | — |
| 2003-04-11 | $33.30 | $36.56 | 398,850 | — | — |
| 2003-04-10 | $33.33 | $36.60 | 812,100 | — | — |
| 2003-04-09 | $32.76 | $35.97 | 800,850 | — | — |
| 2003-04-08 | $33.33 | $36.60 | 975,150 | — | — |
| 2003-04-07 | $34.54 | $37.93 | 879,150 | — | — |
| 2003-04-04 | $33.97 | $37.30 | 517,500 | — | — |
| 2003-04-03 | $34.33 | $37.69 | 479,400 | — | — |
| 2003-04-02 | $34.59 | $37.98 | 1,128,600 | — | — |
| 2003-04-01 | $33.67 | $36.97 | 1,313,250 | — | — |
| 2003-03-31 | $33.88 | $37.20 | 2,314,050 | — | — |
| 2003-03-28 | $33.57 | $36.86 | 4,337,850 | — | — |
| 2003-03-27 | $32.14 | $35.29 | 316,950 | — | — |
| 2003-03-26 | $32.13 | $35.28 | 835,800 | — | — |
| 2003-03-25 | $32.03 | $35.17 | 990,600 | — | — |
| 2003-03-24 | $31.13 | $34.19 | 288,750 | — | — |
| 2003-03-21 | $31.59 | $34.68 | 693,900 | — | — |
| 2003-03-20 | $31.21 | $34.27 | 552,450 | — | — |
| 2003-03-19 | $31.03 | $34.08 | 266,550 | — | — |
| 2003-03-18 | $31.41 | $34.49 | 535,050 | — | — |
| 2003-03-17 | $31.00 | $34.04 | 748,650 | — | — |
| 2003-03-14 | $30.51 | $33.51 | 869,850 | — | — |
| 2003-03-13 | $30.97 | $34.01 | 803,100 | — | — |
| 2003-03-12 | $29.71 | $32.62 | 1,049,400 | — | — |
| 2003-03-11 | $29.26 | $32.13 | 683,250 | — | — |
| 2003-03-10 | $30.03 | $32.98 | 546,000 | — | — |
| 2003-03-07 | $31.22 | $34.28 | 421,500 | — | — |
| 2003-03-06 | $31.26 | $34.32 | 373,650 | — | — |
| 2003-03-05 | $31.72 | $34.83 | 421,800 | — | — |
| 2003-03-04 | $31.85 | $34.97 | 412,500 | — | — |
| 2003-03-03 | $32.63 | $35.83 | 842,550 | — | — |
| 2003-02-28 | $32.56 | $35.75 | 755,250 | — | — |
| 2003-02-27 | $31.93 | $35.06 | 473,550 | — | — |
| 2003-02-26 | $31.70 | $34.81 | 536,550 | — | — |
| 2003-02-25 | $31.73 | $34.84 | 545,700 | — | — |
| 2003-02-24 | $31.33 | $34.41 | 509,100 | — | — |
| 2003-02-21 | $32.33 | $35.50 | 688,950 | — | — |
| 2003-02-20 | $31.35 | $34.42 | 521,850 | — | — |
| 2003-02-19 | $31.43 | $34.51 | 462,900 | — | — |
| 2003-02-18 | $31.70 | $34.81 | 664,800 | — | — |
| 2003-02-14 | $31.15 | $34.20 | 812,100 | — | — |
| 2003-02-13 | $30.59 | $33.58 | 1,383,750 | — | — |
| 2003-02-12 | $31.22 | $34.27 | 1,758,300 | — | — |
| 2003-02-11 | $32.31 | $35.47 | 696,900 | — | — |
| 2003-02-10 | $32.25 | $35.40 | 785,100 | — | — |
| 2003-02-07 | $32.22 | $35.36 | 860,550 | — | — |
| 2003-02-06 | $32.17 | $35.31 | 781,800 | — | — |
| 2003-02-05 | $32.57 | $35.74 | 848,400 | — | — |
| 2003-02-04 | $32.28 | $35.43 | 1,036,200 | — | — |
| 2003-02-03 | $32.46 | $35.63 | 1,154,700 | — | — |
| 2003-01-31 | $33.17 | $36.40 | 889,350 | — | — |
| 2003-01-30 | $32.11 | $35.24 | 1,008,750 | — | — |
| 2003-01-29 | $32.53 | $35.71 | 1,360,500 | — | — |
| 2003-01-28 | $32.27 | $35.41 | 1,227,300 | — | — |
| 2003-01-27 | $31.67 | $34.76 | 1,063,950 | — | — |
| 2003-01-24 | $31.43 | $34.50 | 672,000 | — | — |
| 2003-01-23 | $31.60 | $34.68 | 1,857,000 | — | — |
| 2003-01-22 | $30.33 | $33.29 | 1,444,200 | — | — |
| 2003-01-21 | $28.53 | $31.32 | 497,250 | — | — |
| 2003-01-17 | $28.99 | $31.81 | 369,450 | — | — |
| 2003-01-16 | $29.41 | $32.28 | 705,750 | — | — |
| 2003-01-15 | $29.75 | $32.66 | 373,950 | — | — |
| 2003-01-14 | $30.00 | $32.93 | 408,000 | — | — |
| 2003-01-13 | $30.00 | $32.93 | 768,300 | — | — |
| 2003-01-10 | $30.13 | $33.07 | 752,250 | — | — |
| 2003-01-09 | $29.89 | $32.80 | 655,500 | — | — |
| 2003-01-08 | $28.91 | $31.73 | 345,450 | — | — |
| 2003-01-07 | $28.98 | $31.81 | 496,800 | — | — |
| 2003-01-06 | $28.83 | $31.65 | 580,500 | — | — |
| 2003-01-03 | $28.70 | $31.50 | 384,750 | — | — |
| 2003-01-02 | $28.34 | $31.11 | 486,150 | — | — |