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
- 2001-06-20 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 | $32.80 | $32.90 | 128,700 | — | — |
| 2003-12-30 | $32.90 | $33.00 | 103,900 | — | — |
| 2003-12-29 | $33.04 | $33.14 | 210,600 | — | — |
| 2003-12-26 | $32.60 | $32.65 | 65,300 | — | — |
| 2003-12-24 | $32.55 | $32.60 | 68,600 | — | — |
| 2003-12-23 | $32.92 | $32.97 | 158,500 | — | — |
| 2003-12-22 | $32.93 | $32.98 | 220,700 | — | — |
| 2003-12-19 | $32.44 | $32.49 | 334,500 | — | — |
| 2003-12-18 | $32.58 | $32.63 | 238,900 | — | — |
| 2003-12-17 | $31.99 | $32.04 | 164,700 | — | — |
| 2003-12-16 | $32.82 | $32.87 | 188,900 | — | — |
| 2003-12-15 | $32.93 | $32.98 | 138,700 | — | — |
| 2003-12-12 | $33.56 | $33.61 | 144,200 | — | — |
| 2003-12-11 | $33.67 | $33.72 | 118,400 | — | — |
| 2003-12-10 | $33.02 | $33.07 | 131,100 | — | — |
| 2003-12-09 | $33.10 | $33.15 | 215,500 | — | — |
| 2003-12-08 | $33.14 | $33.19 | 159,500 | — | — |
| 2003-12-05 | $33.27 | $33.32 | 149,500 | — | — |
| 2003-12-04 | $33.96 | $34.01 | 183,800 | — | — |
| 2003-12-03 | $33.65 | $33.70 | 482,800 | — | — |
| 2003-12-02 | $34.98 | $35.03 | 142,100 | — | — |
| 2003-12-01 | $35.03 | $35.08 | 194,800 | — | — |
| 2003-11-28 | $34.60 | $34.65 | 90,100 | — | — |
| 2003-11-26 | $33.95 | $34.00 | 129,100 | — | — |
| 2003-11-25 | $33.45 | $33.50 | 190,500 | — | — |
| 2003-11-24 | $33.00 | $33.05 | 142,100 | — | — |
| 2003-11-21 | $32.62 | $32.67 | 135,300 | — | — |
| 2003-11-20 | $32.81 | $32.86 | 198,900 | — | — |
| 2003-11-19 | $33.09 | $33.14 | 155,500 | — | — |
| 2003-11-18 | $32.95 | $33.00 | 130,600 | — | — |
| 2003-11-17 | $33.14 | $33.19 | 190,100 | — | — |
| 2003-11-14 | $33.54 | $33.59 | 122,200 | — | — |
| 2003-11-13 | $33.81 | $33.86 | 72,500 | — | — |
| 2003-11-12 | $33.63 | $33.68 | 127,000 | — | — |
| 2003-11-11 | $32.97 | $33.02 | 99,200 | — | — |
| 2003-11-10 | $33.80 | $33.85 | 250,400 | — | — |
| 2003-11-07 | $33.54 | $33.59 | 302,800 | — | — |
| 2003-11-06 | $33.02 | $33.07 | 164,800 | — | — |
| 2003-11-05 | $33.30 | $33.35 | 174,800 | — | — |
| 2003-11-04 | $33.54 | $33.59 | 204,500 | — | — |
| 2003-11-03 | $33.41 | $33.46 | 360,400 | — | — |
| 2003-10-31 | $33.66 | $33.71 | 208,400 | — | — |
| 2003-10-30 | $33.02 | $33.07 | 328,300 | — | — |
| 2003-10-29 | $32.10 | $32.15 | 326,000 | — | — |
| 2003-10-28 | $31.90 | $31.95 | 170,900 | — | — |
| 2003-10-27 | $31.98 | $32.03 | 211,500 | — | — |
| 2003-10-24 | $31.88 | $31.93 | 240,800 | — | — |
| 2003-10-23 | $31.85 | $31.90 | 229,700 | — | — |
| 2003-10-22 | $31.40 | $31.45 | 160,300 | — | — |
| 2003-10-21 | $31.86 | $31.91 | 146,400 | — | — |
| 2003-10-20 | $32.48 | $32.53 | 122,100 | — | — |
| 2003-10-17 | $32.27 | $32.32 | 105,100 | — | — |
| 2003-10-16 | $32.92 | $32.97 | 98,200 | — | — |
| 2003-10-15 | $32.48 | $32.53 | 168,700 | — | — |
| 2003-10-14 | $32.65 | $32.70 | 115,300 | — | — |
| 2003-10-13 | $32.71 | $32.76 | 123,800 | — | — |
| 2003-10-10 | $32.87 | $32.92 | 76,500 | — | — |
| 2003-10-09 | $32.75 | $32.80 | 181,000 | — | — |
| 2003-10-08 | $32.70 | $32.75 | 91,500 | — | — |
| 2003-10-07 | $32.80 | $32.85 | 229,200 | — | — |
| 2003-10-06 | $32.94 | $32.99 | 191,500 | — | — |
| 2003-10-03 | $33.00 | $33.05 | 177,100 | — | — |
| 2003-10-02 | $32.71 | $32.76 | 153,700 | — | — |
| 2003-10-01 | $33.06 | $33.11 | 143,000 | — | — |
| 2003-09-30 | $32.11 | $32.16 | 208,400 | — | — |
| 2003-09-29 | $32.82 | $32.87 | 335,900 | — | — |
| 2003-09-26 | $31.95 | $31.95 | 642,300 | — | — |
| 2003-09-25 | $31.65 | $31.65 | 257,000 | — | — |
| 2003-09-24 | $32.40 | $32.40 | 398,700 | — | — |
| 2003-09-23 | $32.90 | $32.90 | 135,600 | — | — |
| 2003-09-22 | $32.79 | $32.79 | 195,400 | — | — |
| 2003-09-19 | $32.92 | $32.92 | 166,300 | — | — |
| 2003-09-18 | $32.60 | $32.60 | 183,500 | — | — |
| 2003-09-17 | $32.31 | $32.31 | 177,700 | — | — |
| 2003-09-16 | $31.85 | $31.85 | 100,400 | — | — |
| 2003-09-15 | $31.04 | $31.04 | 171,900 | — | — |
| 2003-09-12 | $31.50 | $31.50 | 162,500 | — | — |
| 2003-09-11 | $31.25 | $31.25 | 149,400 | — | — |
| 2003-09-10 | $31.43 | $31.43 | 152,100 | — | — |
| 2003-09-09 | $32.05 | $32.05 | 237,300 | — | — |
| 2003-09-08 | $32.51 | $32.51 | 121,600 | — | — |
| 2003-09-05 | $32.13 | $32.13 | 216,700 | — | — |
| 2003-09-04 | $32.05 | $32.05 | 203,500 | — | — |
| 2003-09-03 | $32.52 | $32.52 | 278,500 | — | — |
| 2003-09-02 | $31.55 | $31.55 | 264,000 | — | — |
| 2003-08-29 | $30.25 | $30.25 | 100,500 | — | — |
| 2003-08-28 | $29.94 | $29.94 | 125,900 | — | — |
| 2003-08-27 | $29.95 | $29.95 | 110,700 | — | — |
| 2003-08-26 | $29.63 | $29.63 | 199,300 | — | — |
| 2003-08-25 | $29.88 | $29.88 | 169,300 | — | — |
| 2003-08-22 | $29.92 | $29.92 | 139,400 | — | — |
| 2003-08-21 | $29.96 | $29.96 | 122,400 | — | — |
| 2003-08-20 | $29.63 | $29.63 | 149,600 | — | — |
| 2003-08-19 | $29.31 | $29.31 | 169,900 | — | — |
| 2003-08-18 | $28.95 | $28.95 | 106,500 | — | — |
| 2003-08-15 | $28.84 | $28.84 | 56,800 | — | — |
| 2003-08-14 | $28.89 | $28.89 | 303,100 | — | — |
| 2003-08-13 | $28.00 | $28.00 | 128,500 | — | — |
| 2003-08-12 | $27.41 | $27.41 | 124,100 | — | — |
| 2003-08-11 | $27.15 | $27.15 | 157,000 | — | — |
| 2003-08-08 | $27.30 | $27.30 | 110,100 | — | — |
| 2003-08-07 | $27.38 | $27.38 | 108,700 | — | — |
| 2003-08-06 | $27.26 | $27.26 | 144,500 | — | — |
| 2003-08-05 | $27.15 | $27.15 | 189,900 | — | — |
| 2003-08-04 | $27.43 | $27.43 | 238,200 | — | — |
| 2003-08-01 | $27.02 | $27.02 | 163,900 | — | — |
| 2003-07-31 | $27.23 | $27.23 | 231,100 | — | — |
| 2003-07-30 | $27.26 | $27.26 | 258,500 | — | — |
| 2003-07-29 | $26.98 | $26.98 | 240,800 | — | — |
| 2003-07-28 | $26.95 | $26.95 | 218,900 | — | — |
| 2003-07-25 | $26.42 | $26.42 | 383,800 | — | — |
| 2003-07-24 | $26.57 | $26.57 | 431,000 | — | — |
| 2003-07-23 | $27.51 | $27.51 | 156,200 | — | — |
| 2003-07-22 | $27.64 | $27.64 | 272,600 | — | — |
| 2003-07-21 | $27.89 | $27.89 | 75,300 | — | — |
| 2003-07-18 | $28.26 | $28.26 | 141,800 | — | — |
| 2003-07-17 | $28.05 | $28.05 | 225,600 | — | — |
| 2003-07-16 | $29.36 | $29.36 | 178,100 | — | — |
| 2003-07-15 | $29.25 | $29.25 | 119,500 | — | — |
| 2003-07-14 | $29.30 | $29.30 | 129,800 | — | — |
| 2003-07-11 | $28.72 | $28.72 | 93,300 | — | — |
| 2003-07-10 | $28.06 | $28.06 | 155,700 | — | — |
| 2003-07-09 | $28.83 | $28.83 | 220,000 | — | — |
| 2003-07-08 | $28.50 | $28.50 | 159,600 | — | — |
| 2003-07-07 | $28.55 | $28.55 | 184,700 | — | — |
| 2003-07-03 | $28.08 | $28.08 | 146,200 | — | — |
| 2003-07-02 | $28.00 | $28.00 | 332,100 | — | — |
| 2003-07-01 | $27.48 | $27.48 | 209,400 | — | — |
| 2003-06-30 | $27.75 | $27.75 | 351,200 | — | — |
| 2003-06-27 | $27.80 | $27.80 | 269,500 | — | — |
| 2003-06-26 | $28.12 | $28.12 | 199,300 | — | — |
| 2003-06-25 | $28.06 | $28.06 | 180,200 | — | — |
| 2003-06-24 | $28.14 | $28.14 | 166,100 | — | — |
| 2003-06-23 | $28.15 | $28.15 | 226,100 | — | — |
| 2003-06-20 | $28.48 | $28.48 | 129,100 | — | — |
| 2003-06-19 | $28.75 | $28.75 | 224,400 | — | — |
| 2003-06-18 | $29.17 | $29.17 | 151,900 | — | — |
| 2003-06-17 | $29.47 | $29.47 | 175,500 | — | — |
| 2003-06-16 | $29.46 | $29.46 | 172,000 | — | — |
| 2003-06-13 | $28.76 | $28.76 | 148,400 | — | — |
| 2003-06-12 | $29.18 | $29.18 | 245,500 | — | — |
| 2003-06-11 | $29.21 | $29.21 | 333,200 | — | — |
| 2003-06-10 | $29.03 | $29.03 | 227,900 | — | — |
| 2003-06-09 | $28.98 | $28.98 | 311,000 | — | — |
| 2003-06-06 | $30.30 | $30.30 | 548,500 | — | — |
| 2003-06-05 | $29.71 | $29.71 | 454,700 | — | — |
| 2003-06-04 | $28.19 | $28.19 | 114,500 | — | — |
| 2003-06-03 | $27.85 | $27.85 | 162,800 | — | — |
| 2003-06-02 | $28.21 | $28.21 | 277,800 | — | — |
| 2003-05-30 | $27.71 | $27.71 | 271,200 | — | — |
| 2003-05-29 | $27.00 | $27.00 | 292,400 | — | — |
| 2003-05-28 | $26.45 | $26.45 | 243,700 | — | — |
| 2003-05-27 | $25.78 | $25.78 | 150,600 | — | — |
| 2003-05-23 | $25.57 | $25.57 | 167,900 | — | — |
| 2003-05-22 | $25.11 | $25.11 | 248,000 | — | — |
| 2003-05-21 | $24.98 | $24.98 | 310,600 | — | — |
| 2003-05-20 | $25.14 | $25.14 | 518,600 | — | — |
| 2003-05-19 | $24.47 | $24.47 | 163,700 | — | — |
| 2003-05-16 | $24.55 | $24.55 | 166,700 | — | — |
| 2003-05-15 | $24.45 | $24.45 | 346,200 | — | — |
| 2003-05-14 | $24.83 | $24.83 | 89,700 | — | — |
| 2003-05-13 | $24.80 | $24.80 | 373,800 | — | — |
| 2003-05-12 | $25.00 | $25.00 | 184,000 | — | — |
| 2003-05-09 | $25.16 | $25.16 | 250,400 | — | — |
| 2003-05-08 | $25.50 | $25.50 | 133,300 | — | — |
| 2003-05-07 | $26.00 | $26.00 | 242,300 | — | — |
| 2003-05-06 | $26.07 | $26.07 | 172,300 | — | — |
| 2003-05-05 | $25.55 | $25.55 | 149,000 | — | — |
| 2003-05-02 | $25.37 | $25.37 | 106,100 | — | — |
| 2003-05-01 | $24.88 | $24.88 | 143,800 | — | — |
| 2003-04-30 | $24.99 | $24.99 | 342,600 | — | — |
| 2003-04-29 | $24.99 | $24.99 | 205,300 | — | — |
| 2003-04-28 | $25.60 | $25.60 | 256,000 | — | — |
| 2003-04-25 | $25.19 | $25.19 | 392,900 | — | — |
| 2003-04-24 | $25.60 | $25.60 | 335,300 | — | — |
| 2003-04-23 | $26.65 | $26.65 | 103,600 | — | — |
| 2003-04-22 | $26.03 | $26.03 | 134,900 | — | — |
| 2003-04-21 | $25.52 | $25.52 | 174,300 | — | — |
| 2003-04-17 | $25.25 | $25.25 | 156,700 | — | — |
| 2003-04-16 | $25.14 | $25.14 | 150,800 | — | — |
| 2003-04-15 | $25.53 | $25.53 | 110,800 | — | — |
| 2003-04-14 | $25.24 | $25.24 | 122,100 | — | — |
| 2003-04-11 | $24.37 | $24.37 | 172,900 | — | — |
| 2003-04-10 | $25.02 | $25.02 | 202,100 | — | — |
| 2003-04-09 | $25.00 | $25.00 | 259,600 | — | — |
| 2003-04-08 | $25.02 | $25.02 | 165,500 | — | — |
| 2003-04-07 | $24.96 | $24.96 | 190,300 | — | — |
| 2003-04-04 | $24.99 | $24.99 | 92,900 | — | — |
| 2003-04-03 | $25.10 | $25.10 | 231,600 | — | — |
| 2003-04-02 | $24.80 | $24.80 | 466,300 | — | — |
| 2003-04-01 | $24.72 | $24.72 | 213,400 | — | — |
| 2003-03-31 | $25.20 | $25.20 | 176,400 | — | — |
| 2003-03-28 | $25.10 | $25.10 | 171,400 | — | — |
| 2003-03-27 | $25.01 | $25.01 | 328,600 | — | — |
| 2003-03-26 | $25.40 | $25.40 | 271,000 | — | — |
| 2003-03-25 | $25.21 | $25.21 | 163,300 | — | — |
| 2003-03-24 | $24.87 | $24.87 | 194,200 | — | — |
| 2003-03-21 | $25.27 | $25.27 | 282,900 | — | — |
| 2003-03-20 | $24.15 | $24.15 | 126,000 | — | — |
| 2003-03-19 | $24.02 | $24.02 | 171,100 | — | — |
| 2003-03-18 | $23.85 | $23.85 | 150,500 | — | — |
| 2003-03-17 | $23.70 | $23.70 | 124,300 | — | — |
| 2003-03-14 | $22.89 | $22.89 | 97,400 | — | — |
| 2003-03-13 | $22.72 | $22.72 | 232,700 | — | — |
| 2003-03-12 | $21.68 | $21.68 | 268,700 | — | — |
| 2003-03-11 | $21.65 | $21.65 | 485,100 | — | — |
| 2003-03-10 | $22.89 | $22.89 | 257,100 | — | — |
| 2003-03-07 | $23.91 | $23.91 | 138,400 | — | — |
| 2003-03-06 | $23.93 | $23.93 | 148,900 | — | — |
| 2003-03-05 | $23.87 | $23.87 | 113,600 | — | — |
| 2003-03-04 | $23.70 | $23.70 | 126,600 | — | — |
| 2003-03-03 | $24.06 | $24.06 | 108,400 | — | — |
| 2003-02-28 | $24.06 | $24.06 | 151,800 | — | — |
| 2003-02-27 | $24.23 | $24.23 | 138,100 | — | — |
| 2003-02-26 | $23.69 | $23.69 | 141,400 | — | — |
| 2003-02-25 | $23.92 | $23.92 | 110,600 | — | — |
| 2003-02-24 | $23.50 | $23.50 | 134,500 | — | — |
| 2003-02-21 | $24.07 | $24.07 | 152,100 | — | — |
| 2003-02-20 | $23.85 | $23.85 | 164,900 | — | — |
| 2003-02-19 | $23.53 | $23.53 | 105,100 | — | — |
| 2003-02-18 | $23.56 | $23.56 | 123,200 | — | — |
| 2003-02-14 | $23.08 | $23.08 | 270,700 | — | — |
| 2003-02-13 | $23.10 | $23.10 | 203,800 | — | — |
| 2003-02-12 | $24.10 | $24.10 | 218,400 | — | — |
| 2003-02-11 | $24.24 | $24.24 | 124,900 | — | — |
| 2003-02-10 | $24.50 | $24.50 | 180,500 | — | — |
| 2003-02-07 | $24.54 | $24.54 | 235,000 | — | — |
| 2003-02-06 | $24.96 | $24.96 | 233,000 | — | — |
| 2003-02-05 | $25.11 | $25.11 | 77,900 | — | — |
| 2003-02-04 | $25.35 | $25.35 | 155,900 | — | — |
| 2003-02-03 | $25.52 | $25.52 | 139,200 | — | — |
| 2003-01-31 | $25.58 | $25.58 | 145,300 | — | — |
| 2003-01-30 | $24.94 | $24.94 | 301,900 | — | — |
| 2003-01-29 | $25.15 | $25.15 | 447,400 | — | — |
| 2003-01-28 | $24.98 | $24.98 | 200,500 | — | — |
| 2003-01-27 | $24.30 | $24.30 | 469,300 | — | — |
| 2003-01-24 | $24.05 | $24.05 | 357,300 | — | — |
| 2003-01-23 | $24.00 | $24.00 | 241,600 | — | — |
| 2003-01-22 | $23.80 | $23.80 | 155,800 | — | — |
| 2003-01-21 | $24.73 | $24.73 | 217,900 | — | — |
| 2003-01-17 | $24.67 | $24.67 | 175,800 | — | — |
| 2003-01-16 | $25.30 | $25.30 | 167,000 | — | — |
| 2003-01-15 | $25.42 | $25.42 | 145,400 | — | — |
| 2003-01-14 | $25.95 | $25.95 | 302,800 | — | — |
| 2003-01-13 | $26.49 | $26.49 | 226,500 | — | — |
| 2003-01-10 | $26.04 | $26.04 | 355,500 | — | — |
| 2003-01-09 | $26.04 | $26.04 | 131,000 | — | — |
| 2003-01-08 | $25.25 | $25.25 | 106,700 | — | — |
| 2003-01-07 | $25.49 | $25.49 | 150,700 | — | — |
| 2003-01-06 | $25.78 | $25.78 | 145,900 | — | — |
| 2003-01-03 | $24.95 | $24.95 | 98,700 | — | — |
| 2003-01-02 | $25.27 | $25.27 | 270,600 | — | — |