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
- 1986-09-02 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 | $35.45 | $52.64 | 114,200 | — | — |
| 2003-12-30 | $35.30 | $52.42 | 73,900 | — | — |
| 2003-12-29 | $34.98 | $51.94 | 62,900 | — | — |
| 2003-12-26 | $34.87 | $51.78 | 43,700 | — | — |
| 2003-12-24 | $34.70 | $51.53 | 33,300 | — | — |
| 2003-12-23 | $34.21 | $50.80 | 87,200 | — | — |
| 2003-12-22 | $33.99 | $50.47 | 85,500 | — | — |
| 2003-12-19 | $34.09 | $50.62 | 74,800 | — | — |
| 2003-12-18 | $33.83 | $50.24 | 54,900 | — | — |
| 2003-12-17 | $33.81 | $50.21 | 51,100 | — | — |
| 2003-12-16 | $33.49 | $49.73 | 154,200 | — | — |
| 2003-12-15 | $33.71 | $50.06 | 59,400 | — | — |
| 2003-12-12 | $33.91 | $50.35 | 54,300 | — | — |
| 2003-12-11 | $33.85 | $50.26 | 41,000 | — | — |
| 2003-12-10 | $34.05 | $50.56 | 109,300 | — | — |
| 2003-12-09 | $33.74 | $50.10 | 108,000 | — | — |
| 2003-12-08 | $33.70 | $50.04 | 48,200 | — | — |
| 2003-12-05 | $33.75 | $50.12 | 67,300 | — | — |
| 2003-12-04 | $33.90 | $50.34 | 80,800 | — | — |
| 2003-12-03 | $33.88 | $50.31 | 96,800 | — | — |
| 2003-12-02 | $33.89 | $50.32 | 57,400 | — | — |
| 2003-12-01 | $34.05 | $50.56 | 71,700 | — | — |
| 2003-11-28 | $33.18 | $49.27 | 47,200 | — | — |
| 2003-11-26 | $33.51 | $49.76 | 46,500 | — | — |
| 2003-11-25 | $33.70 | $49.69 | 71,000 | — | — |
| 2003-11-24 | $33.69 | $49.67 | 48,900 | — | — |
| 2003-11-21 | $33.32 | $49.13 | 41,900 | — | — |
| 2003-11-20 | $33.08 | $48.77 | 54,800 | — | — |
| 2003-11-19 | $33.06 | $48.74 | 42,700 | — | — |
| 2003-11-18 | $33.14 | $48.86 | 43,400 | — | — |
| 2003-11-17 | $33.29 | $49.08 | 27,800 | — | — |
| 2003-11-14 | $33.49 | $49.38 | 49,200 | — | — |
| 2003-11-13 | $33.61 | $49.55 | 39,700 | — | — |
| 2003-11-12 | $33.41 | $49.26 | 37,300 | — | — |
| 2003-11-11 | $32.97 | $48.61 | 58,400 | — | — |
| 2003-11-10 | $32.90 | $48.51 | 65,500 | — | — |
| 2003-11-07 | $33.04 | $48.71 | 67,300 | — | — |
| 2003-11-06 | $33.21 | $48.96 | 72,300 | — | — |
| 2003-11-05 | $33.12 | $48.83 | 57,400 | — | — |
| 2003-11-04 | $33.65 | $49.61 | 70,800 | — | — |
| 2003-11-03 | $33.65 | $49.61 | 73,500 | — | — |
| 2003-10-31 | $32.93 | $48.55 | 78,200 | — | — |
| 2003-10-30 | $32.61 | $48.08 | 70,200 | — | — |
| 2003-10-29 | $32.70 | $48.21 | 98,900 | — | — |
| 2003-10-28 | $32.25 | $47.55 | 244,600 | — | — |
| 2003-10-27 | $32.00 | $47.18 | 122,500 | — | — |
| 2003-10-24 | $31.89 | $47.02 | 92,500 | — | — |
| 2003-10-23 | $32.01 | $47.19 | 84,200 | — | — |
| 2003-10-22 | $32.00 | $47.18 | 80,800 | — | — |
| 2003-10-21 | $32.16 | $47.42 | 128,600 | — | — |
| 2003-10-20 | $32.10 | $47.33 | 203,000 | — | — |
| 2003-10-17 | $32.20 | $47.47 | 356,500 | — | — |
| 2003-10-16 | $32.70 | $48.21 | 639,800 | — | — |
| 2003-10-15 | $35.08 | $51.72 | 32,300 | — | — |
| 2003-10-14 | $35.41 | $52.21 | 52,600 | — | — |
| 2003-10-13 | $35.37 | $52.15 | 58,000 | — | — |
| 2003-10-10 | $35.00 | $51.60 | 39,100 | — | — |
| 2003-10-09 | $34.93 | $51.50 | 75,200 | — | — |
| 2003-10-08 | $34.79 | $51.29 | 105,400 | — | — |
| 2003-10-07 | $34.85 | $51.38 | 56,700 | — | — |
| 2003-10-06 | $34.90 | $51.45 | 57,100 | — | — |
| 2003-10-03 | $34.45 | $50.79 | 165,700 | — | — |
| 2003-10-02 | $34.47 | $50.82 | 56,200 | — | — |
| 2003-10-01 | $34.47 | $50.82 | 80,000 | — | — |
| 2003-09-30 | $34.50 | $50.87 | 49,500 | — | — |
| 2003-09-29 | $34.63 | $51.06 | 81,700 | — | — |
| 2003-09-26 | $34.35 | $50.64 | 102,000 | — | — |
| 2003-09-25 | $34.45 | $50.79 | 115,200 | — | — |
| 2003-09-24 | $34.47 | $50.82 | 85,800 | — | — |
| 2003-09-23 | $34.60 | $51.01 | 71,900 | — | — |
| 2003-09-22 | $34.46 | $50.81 | 113,100 | — | — |
| 2003-09-19 | $34.98 | $51.57 | 69,800 | — | — |
| 2003-09-18 | $34.93 | $51.50 | 107,300 | — | — |
| 2003-09-17 | $34.06 | $50.22 | 52,000 | — | — |
| 2003-09-16 | $34.28 | $50.54 | 125,900 | — | — |
| 2003-09-15 | $34.75 | $51.23 | 120,500 | — | — |
| 2003-09-12 | $34.60 | $51.01 | 42,800 | — | — |
| 2003-09-11 | $34.30 | $50.57 | 40,300 | — | — |
| 2003-09-10 | $34.07 | $50.23 | 48,600 | — | — |
| 2003-09-09 | $34.48 | $50.84 | 43,100 | — | — |
| 2003-09-08 | $34.41 | $50.73 | 36,900 | — | — |
| 2003-09-05 | $34.38 | $50.69 | 51,400 | — | — |
| 2003-09-04 | $34.39 | $50.70 | 55,300 | — | — |
| 2003-09-03 | $33.99 | $50.11 | 39,800 | — | — |
| 2003-09-02 | $33.86 | $49.92 | 62,300 | — | — |
| 2003-08-29 | $33.75 | $49.76 | 45,900 | — | — |
| 2003-08-28 | $33.12 | $48.83 | 55,100 | — | — |
| 2003-08-27 | $33.07 | $48.76 | 81,900 | — | — |
| 2003-08-26 | $33.00 | $48.30 | 65,700 | — | — |
| 2003-08-25 | $32.73 | $47.90 | 57,500 | — | — |
| 2003-08-22 | $32.73 | $47.90 | 44,200 | — | — |
| 2003-08-21 | $32.92 | $48.18 | 62,400 | — | — |
| 2003-08-20 | $32.74 | $47.92 | 78,700 | — | — |
| 2003-08-19 | $32.64 | $47.77 | 75,800 | — | — |
| 2003-08-18 | $32.35 | $47.35 | 74,600 | — | — |
| 2003-08-15 | $31.93 | $46.73 | 55,400 | — | — |
| 2003-08-14 | $31.90 | $46.69 | 50,000 | — | — |
| 2003-08-13 | $31.62 | $46.28 | 48,300 | — | — |
| 2003-08-12 | $31.76 | $46.48 | 93,900 | — | — |
| 2003-08-11 | $31.51 | $46.12 | 40,500 | — | — |
| 2003-08-08 | $31.49 | $46.09 | 57,400 | — | — |
| 2003-08-07 | $31.48 | $46.08 | 86,800 | — | — |
| 2003-08-06 | $31.70 | $46.40 | 83,900 | — | — |
| 2003-08-05 | $31.67 | $46.35 | 122,700 | — | — |
| 2003-08-04 | $31.32 | $45.84 | 108,400 | — | — |
| 2003-08-01 | $31.07 | $45.48 | 84,500 | — | — |
| 2003-07-31 | $31.55 | $46.18 | 159,500 | — | — |
| 2003-07-30 | $31.78 | $46.51 | 193,400 | — | — |
| 2003-07-29 | $31.40 | $45.96 | 128,800 | — | — |
| 2003-07-28 | $31.00 | $45.37 | 167,700 | — | — |
| 2003-07-25 | $30.94 | $45.28 | 122,500 | — | — |
| 2003-07-24 | $30.50 | $44.64 | 249,700 | — | — |
| 2003-07-23 | $30.54 | $44.70 | 95,300 | — | — |
| 2003-07-22 | $30.66 | $44.87 | 175,500 | — | — |
| 2003-07-21 | $30.54 | $44.70 | 72,200 | — | — |
| 2003-07-18 | $30.93 | $45.27 | 94,400 | — | — |
| 2003-07-17 | $30.81 | $45.09 | 362,500 | — | — |
| 2003-07-16 | $30.47 | $44.60 | 215,900 | — | — |
| 2003-07-15 | $29.75 | $43.54 | 246,900 | — | — |
| 2003-07-14 | $29.85 | $43.69 | 443,900 | — | — |
| 2003-07-11 | $29.46 | $43.12 | 691,800 | — | — |
| 2003-07-10 | $29.48 | $43.15 | 889,100 | — | — |
| 2003-07-09 | $31.04 | $45.43 | 83,800 | — | — |
| 2003-07-08 | $30.96 | $45.31 | 69,800 | — | — |
| 2003-07-07 | $30.92 | $45.26 | 109,400 | — | — |
| 2003-07-03 | $30.75 | $45.01 | 37,500 | — | — |
| 2003-07-02 | $30.98 | $45.34 | 121,300 | — | — |
| 2003-07-01 | $30.21 | $44.22 | 68,200 | — | — |
| 2003-06-30 | $30.23 | $44.25 | 85,400 | — | — |
| 2003-06-27 | $29.98 | $43.88 | 70,900 | — | — |
| 2003-06-26 | $30.16 | $44.14 | 73,200 | — | — |
| 2003-06-25 | $30.12 | $44.08 | 335,200 | — | — |
| 2003-06-24 | $29.72 | $43.50 | 53,000 | — | — |
| 2003-06-23 | $29.60 | $43.32 | 81,300 | — | — |
| 2003-06-20 | $29.71 | $43.48 | 362,500 | — | — |
| 2003-06-19 | $29.74 | $43.53 | 67,700 | — | — |
| 2003-06-18 | $29.98 | $43.88 | 157,100 | — | — |
| 2003-06-17 | $30.49 | $44.63 | 84,100 | — | — |
| 2003-06-16 | $30.50 | $44.64 | 119,100 | — | — |
| 2003-06-13 | $30.53 | $44.68 | 45,300 | — | — |
| 2003-06-12 | $30.98 | $45.34 | 85,000 | — | — |
| 2003-06-11 | $30.91 | $45.24 | 78,500 | — | — |
| 2003-06-10 | $30.64 | $44.85 | 299,700 | — | — |
| 2003-06-09 | $30.23 | $44.25 | 58,000 | — | — |
| 2003-06-06 | $30.74 | $44.99 | 66,000 | — | — |
| 2003-06-05 | $30.85 | $45.15 | 122,700 | — | — |
| 2003-06-04 | $30.50 | $44.64 | 81,100 | — | — |
| 2003-06-03 | $30.29 | $44.33 | 179,600 | — | — |
| 2003-06-02 | $30.00 | $43.91 | 254,400 | — | — |
| 2003-05-30 | $30.14 | $44.11 | 80,500 | — | — |
| 2003-05-29 | $29.72 | $43.50 | 66,900 | — | — |
| 2003-05-28 | $30.19 | $43.84 | 189,400 | — | — |
| 2003-05-27 | $29.99 | $43.55 | 76,700 | — | — |
| 2003-05-23 | $29.86 | $43.36 | 59,300 | — | — |
| 2003-05-22 | $29.89 | $43.40 | 57,700 | — | — |
| 2003-05-21 | $29.75 | $43.20 | 94,800 | — | — |
| 2003-05-20 | $29.81 | $43.28 | 52,500 | — | — |
| 2003-05-19 | $29.75 | $43.20 | 91,500 | — | — |
| 2003-05-16 | $30.00 | $43.56 | 749,100 | — | — |
| 2003-05-15 | $30.01 | $43.57 | 98,000 | — | — |
| 2003-05-14 | $29.91 | $43.43 | 114,500 | — | — |
| 2003-05-13 | $29.71 | $43.14 | 242,800 | — | — |
| 2003-05-12 | $29.43 | $42.73 | 137,865 | — | — |
| 2003-05-09 | $29.26 | $42.48 | 108,570 | — | — |
| 2003-05-08 | $28.90 | $41.97 | 87,255 | — | — |
| 2003-05-07 | $29.17 | $42.36 | 39,270 | — | — |
| 2003-05-06 | $29.27 | $42.50 | 94,710 | — | — |
| 2003-05-05 | $29.23 | $42.44 | 92,925 | — | — |
| 2003-05-02 | $29.29 | $42.52 | 190,470 | — | — |
| 2003-05-01 | $29.14 | $42.32 | 181,965 | — | — |
| 2003-04-30 | $28.98 | $42.08 | 80,325 | — | — |
| 2003-04-29 | $29.07 | $42.20 | 238,245 | — | — |
| 2003-04-28 | $28.40 | $41.24 | 79,065 | — | — |
| 2003-04-25 | $28.15 | $40.88 | 40,425 | — | — |
| 2003-04-24 | $28.06 | $40.74 | 53,340 | — | — |
| 2003-04-23 | $28.32 | $41.13 | 63,735 | — | — |
| 2003-04-22 | $28.01 | $40.67 | 104,265 | — | — |
| 2003-04-21 | $27.96 | $40.60 | 120,015 | — | — |
| 2003-04-17 | $28.05 | $40.73 | 71,400 | — | — |
| 2003-04-16 | $28.24 | $41.00 | 124,110 | — | — |
| 2003-04-15 | $28.39 | $41.22 | 95,760 | — | — |
| 2003-04-14 | $28.14 | $40.86 | 41,370 | — | — |
| 2003-04-11 | $27.70 | $40.23 | 48,615 | — | — |
| 2003-04-10 | $27.97 | $40.61 | 52,710 | — | — |
| 2003-04-09 | $28.11 | $40.82 | 28,140 | — | — |
| 2003-04-08 | $28.01 | $40.67 | 42,000 | — | — |
| 2003-04-07 | $28.14 | $40.86 | 42,420 | — | — |
| 2003-04-04 | $28.11 | $40.82 | 37,170 | — | — |
| 2003-04-03 | $27.99 | $40.64 | 84,105 | — | — |
| 2003-04-02 | $28.05 | $40.73 | 64,785 | — | — |
| 2003-04-01 | $27.35 | $39.72 | 68,985 | — | — |
| 2003-03-31 | $27.28 | $39.60 | 83,685 | — | — |
| 2003-03-28 | $27.38 | $39.76 | 79,485 | — | — |
| 2003-03-27 | $27.21 | $39.51 | 176,820 | — | — |
| 2003-03-26 | $27.47 | $39.88 | 68,145 | — | — |
| 2003-03-25 | $27.56 | $40.02 | 115,395 | — | — |
| 2003-03-24 | $26.76 | $38.86 | 29,295 | — | — |
| 2003-03-21 | $27.09 | $39.33 | 34,860 | — | — |
| 2003-03-20 | $26.75 | $38.84 | 94,815 | — | — |
| 2003-03-19 | $26.58 | $38.60 | 30,660 | — | — |
| 2003-03-18 | $26.63 | $38.66 | 30,135 | — | — |
| 2003-03-17 | $26.54 | $38.54 | 41,370 | — | — |
| 2003-03-14 | $26.42 | $38.36 | 59,745 | — | — |
| 2003-03-13 | $26.36 | $38.28 | 41,370 | — | — |
| 2003-03-12 | $26.10 | $37.89 | 65,940 | — | — |
| 2003-03-11 | $25.94 | $37.67 | 59,115 | — | — |
| 2003-03-10 | $26.29 | $38.17 | 35,910 | — | — |
| 2003-03-07 | $26.50 | $38.48 | 38,850 | — | — |
| 2003-03-06 | $26.45 | $38.40 | 73,815 | — | — |
| 2003-03-05 | $26.52 | $38.51 | 36,435 | — | — |
| 2003-03-04 | $26.42 | $38.36 | 67,620 | — | — |
| 2003-03-03 | $26.70 | $38.46 | 49,770 | — | — |
| 2003-02-28 | $26.48 | $38.14 | 57,120 | — | — |
| 2003-02-27 | $26.55 | $38.25 | 13,545 | — | — |
| 2003-02-26 | $26.26 | $37.83 | 40,635 | — | — |
| 2003-02-25 | $26.68 | $38.43 | 51,450 | — | — |
| 2003-02-24 | $26.58 | $38.29 | 61,530 | — | — |
| 2003-02-21 | $26.76 | $38.55 | 69,615 | — | — |
| 2003-02-20 | $26.60 | $38.32 | 45,675 | — | — |
| 2003-02-19 | $26.53 | $38.22 | 64,785 | — | — |
| 2003-02-18 | $26.46 | $38.11 | 88,935 | — | — |
| 2003-02-14 | $26.42 | $38.06 | 59,430 | — | — |
| 2003-02-13 | $26.29 | $37.87 | 44,940 | — | — |
| 2003-02-12 | $26.37 | $37.99 | 39,585 | — | — |
| 2003-02-11 | $26.24 | $37.80 | 24,990 | — | — |
| 2003-02-10 | $26.20 | $37.74 | 70,245 | — | — |
| 2003-02-07 | $26.16 | $37.69 | 62,265 | — | — |
| 2003-02-06 | $26.03 | $37.50 | 116,235 | — | — |
| 2003-02-05 | $26.12 | $37.63 | 197,715 | — | — |
| 2003-02-04 | $26.13 | $37.65 | 37,065 | — | — |
| 2003-02-03 | $26.19 | $37.73 | 44,625 | — | — |
| 2003-01-31 | $26.16 | $37.69 | 59,955 | — | — |
| 2003-01-30 | $26.06 | $37.54 | 34,020 | — | — |
| 2003-01-29 | $25.99 | $37.44 | 27,195 | — | — |
| 2003-01-28 | $25.91 | $37.33 | 30,555 | — | — |
| 2003-01-27 | $25.61 | $36.89 | 59,745 | — | — |
| 2003-01-24 | $25.62 | $36.91 | 34,545 | — | — |
| 2003-01-23 | $26.28 | $37.85 | 49,245 | — | — |
| 2003-01-22 | $25.90 | $37.30 | 62,685 | — | — |
| 2003-01-21 | $25.77 | $37.13 | 28,875 | — | — |
| 2003-01-17 | $26.04 | $37.51 | 22,575 | — | — |
| 2003-01-16 | $26.02 | $37.48 | 49,560 | — | — |
| 2003-01-15 | $26.09 | $37.58 | 194,985 | — | — |
| 2003-01-14 | $26.51 | $38.20 | 22,365 | — | — |
| 2003-01-13 | $26.43 | $38.07 | 76,545 | — | — |
| 2003-01-10 | $26.14 | $37.66 | 51,975 | — | — |
| 2003-01-09 | $26.21 | $37.76 | 64,890 | — | — |
| 2003-01-08 | $26.31 | $37.91 | 17,115 | — | — |
| 2003-01-07 | $26.50 | $38.17 | 22,050 | — | — |
| 2003-01-06 | $26.52 | $38.21 | 77,805 | — | — |
| 2003-01-03 | $26.56 | $38.27 | 35,490 | — | — |
| 2003-01-02 | $26.70 | $38.47 | 60,690 | — | — |