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
- 1994-06-24 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 | $33.75 | $76.06 | 185,400 | — | — |
| 2003-12-30 | $34.53 | $77.82 | 132,800 | — | — |
| 2003-12-29 | $34.50 | $77.75 | 170,200 | — | — |
| 2003-12-26 | $34.76 | $76.79 | 74,600 | — | — |
| 2003-12-24 | $34.76 | $76.79 | 41,500 | — | — |
| 2003-12-23 | $34.76 | $76.79 | 159,900 | — | — |
| 2003-12-22 | $34.70 | $76.66 | 111,100 | — | — |
| 2003-12-19 | $34.43 | $76.06 | 253,000 | — | — |
| 2003-12-18 | $34.26 | $75.69 | 216,100 | — | — |
| 2003-12-17 | $34.10 | $75.33 | 110,300 | — | — |
| 2003-12-16 | $34.00 | $75.11 | 116,300 | — | — |
| 2003-12-15 | $33.61 | $74.25 | 107,600 | — | — |
| 2003-12-12 | $33.88 | $74.85 | 120,700 | — | — |
| 2003-12-11 | $33.66 | $74.36 | 128,600 | — | — |
| 2003-12-10 | $33.16 | $73.26 | 125,200 | — | — |
| 2003-12-09 | $33.40 | $73.79 | 142,700 | — | — |
| 2003-12-08 | $33.14 | $73.21 | 165,300 | — | — |
| 2003-12-05 | $32.93 | $72.75 | 126,300 | — | — |
| 2003-12-04 | $32.93 | $72.75 | 135,800 | — | — |
| 2003-12-03 | $33.23 | $73.41 | 233,400 | — | — |
| 2003-12-02 | $33.35 | $73.68 | 161,200 | — | — |
| 2003-12-01 | $33.48 | $73.96 | 423,100 | — | — |
| 2003-11-28 | $33.12 | $73.17 | 43,600 | — | — |
| 2003-11-26 | $32.99 | $72.88 | 269,000 | — | — |
| 2003-11-25 | $33.20 | $73.35 | 530,500 | — | — |
| 2003-11-24 | $33.10 | $73.12 | 146,400 | — | — |
| 2003-11-21 | $32.95 | $72.79 | 116,700 | — | — |
| 2003-11-20 | $32.95 | $72.79 | 357,900 | — | — |
| 2003-11-19 | $33.35 | $73.68 | 228,500 | — | — |
| 2003-11-18 | $33.38 | $73.74 | 149,900 | — | — |
| 2003-11-17 | $33.20 | $73.35 | 180,700 | — | — |
| 2003-11-14 | $33.45 | $73.90 | 154,200 | — | — |
| 2003-11-13 | $33.10 | $73.12 | 163,300 | — | — |
| 2003-11-12 | $32.85 | $72.57 | 169,400 | — | — |
| 2003-11-11 | $32.48 | $71.75 | 117,200 | — | — |
| 2003-11-10 | $32.75 | $72.35 | 98,600 | — | — |
| 2003-11-07 | $33.00 | $72.90 | 182,000 | — | — |
| 2003-11-06 | $32.80 | $72.46 | 296,900 | — | — |
| 2003-11-05 | $32.66 | $72.15 | 132,800 | — | — |
| 2003-11-04 | $32.80 | $72.46 | 165,700 | — | — |
| 2003-11-03 | $32.89 | $72.66 | 189,300 | — | — |
| 2003-10-31 | $32.30 | $71.36 | 121,900 | — | — |
| 2003-10-30 | $32.50 | $71.80 | 163,000 | — | — |
| 2003-10-29 | $32.50 | $71.80 | 165,900 | — | — |
| 2003-10-28 | $32.25 | $71.25 | 216,200 | — | — |
| 2003-10-27 | $32.44 | $71.67 | 194,100 | — | — |
| 2003-10-24 | $32.34 | $71.45 | 206,400 | — | — |
| 2003-10-23 | $32.42 | $71.62 | 174,900 | — | — |
| 2003-10-22 | $32.20 | $71.14 | 170,800 | — | — |
| 2003-10-21 | $33.29 | $73.54 | 178,000 | — | — |
| 2003-10-20 | $33.30 | $73.57 | 83,300 | — | — |
| 2003-10-17 | $33.20 | $73.35 | 121,900 | — | — |
| 2003-10-16 | $33.64 | $74.32 | 135,800 | — | — |
| 2003-10-15 | $33.60 | $74.23 | 170,000 | — | — |
| 2003-10-14 | $33.50 | $74.01 | 228,100 | — | — |
| 2003-10-13 | $33.00 | $72.90 | 106,200 | — | — |
| 2003-10-10 | $32.65 | $72.13 | 152,500 | — | — |
| 2003-10-09 | $32.85 | $72.57 | 150,600 | — | — |
| 2003-10-08 | $32.55 | $71.91 | 124,300 | — | — |
| 2003-10-07 | $32.65 | $72.13 | 339,000 | — | — |
| 2003-10-06 | $32.99 | $72.88 | 172,000 | — | — |
| 2003-10-03 | $32.80 | $72.46 | 223,900 | — | — |
| 2003-10-02 | $32.60 | $72.02 | 304,200 | — | — |
| 2003-10-01 | $32.50 | $71.80 | 233,500 | — | — |
| 2003-09-30 | $32.07 | $70.85 | 245,300 | — | — |
| 2003-09-29 | $32.15 | $71.03 | 225,400 | — | — |
| 2003-09-26 | $31.70 | $70.03 | 227,000 | — | — |
| 2003-09-25 | $31.99 | $69.16 | 166,000 | — | — |
| 2003-09-24 | $32.25 | $69.72 | 151,800 | — | — |
| 2003-09-23 | $32.65 | $70.59 | 208,500 | — | — |
| 2003-09-22 | $32.25 | $69.72 | 178,200 | — | — |
| 2003-09-19 | $32.55 | $70.37 | 160,200 | — | — |
| 2003-09-18 | $32.23 | $69.68 | 232,900 | — | — |
| 2003-09-17 | $31.85 | $68.86 | 281,400 | — | — |
| 2003-09-16 | $31.70 | $68.53 | 437,800 | — | — |
| 2003-09-15 | $31.60 | $68.32 | 217,700 | — | — |
| 2003-09-12 | $31.80 | $68.75 | 374,700 | — | — |
| 2003-09-11 | $31.51 | $68.12 | 146,300 | — | — |
| 2003-09-10 | $31.30 | $67.67 | 227,400 | — | — |
| 2003-09-09 | $31.47 | $68.03 | 180,100 | — | — |
| 2003-09-08 | $31.50 | $68.10 | 211,500 | — | — |
| 2003-09-05 | $31.40 | $67.88 | 352,600 | — | — |
| 2003-09-04 | $31.43 | $67.95 | 229,000 | — | — |
| 2003-09-03 | $31.64 | $68.40 | 202,100 | — | — |
| 2003-09-02 | $31.35 | $67.78 | 178,800 | — | — |
| 2003-08-29 | $30.45 | $65.83 | 113,100 | — | — |
| 2003-08-28 | $30.21 | $65.31 | 204,800 | — | — |
| 2003-08-27 | $30.11 | $65.09 | 245,400 | — | — |
| 2003-08-26 | $29.65 | $64.10 | 322,400 | — | — |
| 2003-08-25 | $29.67 | $64.14 | 97,300 | — | — |
| 2003-08-22 | $29.95 | $64.75 | 257,800 | — | — |
| 2003-08-21 | $30.28 | $65.46 | 152,400 | — | — |
| 2003-08-20 | $30.36 | $65.64 | 173,400 | — | — |
| 2003-08-19 | $30.29 | $65.48 | 198,200 | — | — |
| 2003-08-18 | $30.15 | $65.18 | 132,800 | — | — |
| 2003-08-15 | $30.30 | $65.51 | 78,400 | — | — |
| 2003-08-14 | $30.40 | $65.72 | 129,900 | — | — |
| 2003-08-13 | $29.90 | $64.64 | 119,100 | — | — |
| 2003-08-12 | $30.07 | $65.01 | 152,100 | — | — |
| 2003-08-11 | $29.90 | $64.64 | 208,400 | — | — |
| 2003-08-08 | $29.57 | $63.93 | 110,600 | — | — |
| 2003-08-07 | $29.61 | $64.01 | 178,600 | — | — |
| 2003-08-06 | $29.33 | $63.41 | 169,100 | — | — |
| 2003-08-05 | $29.47 | $63.71 | 248,800 | — | — |
| 2003-08-04 | $29.59 | $63.97 | 206,300 | — | — |
| 2003-08-01 | $30.10 | $65.07 | 221,700 | — | — |
| 2003-07-31 | $30.30 | $65.51 | 374,400 | — | — |
| 2003-07-30 | $30.41 | $65.74 | 305,900 | — | — |
| 2003-07-29 | $30.09 | $65.05 | 252,000 | — | — |
| 2003-07-28 | $30.10 | $65.07 | 376,900 | — | — |
| 2003-07-25 | $30.17 | $65.22 | 266,500 | — | — |
| 2003-07-24 | $29.86 | $64.55 | 417,900 | — | — |
| 2003-07-23 | $29.60 | $63.99 | 208,400 | — | — |
| 2003-07-22 | $29.49 | $63.75 | 1,138,200 | — | — |
| 2003-07-21 | $29.65 | $64.10 | 123,800 | — | — |
| 2003-07-18 | $29.74 | $64.29 | 155,200 | — | — |
| 2003-07-17 | $29.52 | $63.82 | 210,000 | — | — |
| 2003-07-16 | $29.75 | $64.32 | 145,000 | — | — |
| 2003-07-15 | $29.68 | $64.16 | 161,700 | — | — |
| 2003-07-14 | $29.76 | $64.34 | 186,700 | — | — |
| 2003-07-11 | $29.59 | $63.97 | 296,600 | — | — |
| 2003-07-10 | $29.35 | $63.45 | 315,500 | — | — |
| 2003-07-09 | $29.76 | $64.34 | 718,200 | — | — |
| 2003-07-08 | $30.30 | $65.51 | 961,300 | — | — |
| 2003-07-07 | $31.88 | $68.92 | 204,900 | — | — |
| 2003-07-03 | $31.44 | $67.97 | 183,000 | — | — |
| 2003-07-02 | $30.98 | $66.98 | 533,900 | — | — |
| 2003-07-01 | $30.85 | $66.69 | 555,200 | — | — |
| 2003-06-30 | $31.60 | $68.32 | 643,100 | — | — |
| 2003-06-27 | $31.66 | $68.45 | 182,500 | — | — |
| 2003-06-26 | $31.56 | $68.23 | 210,900 | — | — |
| 2003-06-25 | $31.98 | $67.66 | 204,300 | — | — |
| 2003-06-24 | $31.45 | $66.54 | 193,600 | — | — |
| 2003-06-23 | $31.45 | $66.54 | 201,000 | — | — |
| 2003-06-20 | $31.59 | $66.83 | 138,700 | — | — |
| 2003-06-19 | $31.56 | $66.77 | 150,500 | — | — |
| 2003-06-18 | $31.45 | $66.54 | 201,400 | — | — |
| 2003-06-17 | $31.70 | $67.06 | 218,400 | — | — |
| 2003-06-16 | $32.03 | $67.76 | 154,000 | — | — |
| 2003-06-13 | $31.68 | $67.02 | 305,300 | — | — |
| 2003-06-12 | $32.35 | $68.44 | 188,500 | — | — |
| 2003-06-11 | $32.51 | $68.78 | 203,500 | — | — |
| 2003-06-10 | $32.24 | $68.21 | 239,400 | — | — |
| 2003-06-09 | $31.70 | $67.06 | 258,300 | — | — |
| 2003-06-06 | $31.77 | $67.21 | 456,300 | — | — |
| 2003-06-05 | $31.02 | $65.63 | 261,100 | — | — |
| 2003-06-04 | $30.68 | $64.91 | 263,100 | — | — |
| 2003-06-03 | $30.33 | $64.17 | 611,100 | — | — |
| 2003-06-02 | $30.37 | $64.25 | 440,000 | — | — |
| 2003-05-30 | $30.14 | $63.76 | 558,800 | — | — |
| 2003-05-29 | $30.15 | $63.78 | 593,800 | — | — |
| 2003-05-28 | $30.85 | $65.27 | 447,900 | — | — |
| 2003-05-27 | $31.28 | $66.18 | 346,300 | — | — |
| 2003-05-23 | $31.33 | $66.28 | 254,500 | — | — |
| 2003-05-22 | $31.30 | $66.22 | 199,300 | — | — |
| 2003-05-21 | $30.84 | $65.24 | 211,000 | — | — |
| 2003-05-20 | $30.83 | $65.22 | 147,900 | — | — |
| 2003-05-19 | $30.44 | $64.40 | 160,400 | — | — |
| 2003-05-16 | $30.65 | $64.84 | 399,700 | — | — |
| 2003-05-15 | $30.20 | $63.89 | 422,600 | — | — |
| 2003-05-14 | $29.83 | $63.11 | 353,300 | — | — |
| 2003-05-13 | $29.76 | $62.96 | 253,100 | — | — |
| 2003-05-12 | $29.82 | $63.09 | 169,200 | — | — |
| 2003-05-09 | $29.49 | $62.39 | 160,100 | — | — |
| 2003-05-08 | $29.27 | $61.92 | 124,300 | — | — |
| 2003-05-07 | $29.16 | $61.69 | 212,400 | — | — |
| 2003-05-06 | $28.92 | $61.18 | 235,500 | — | — |
| 2003-05-05 | $28.35 | $59.98 | 201,100 | — | — |
| 2003-05-02 | $28.17 | $59.60 | 303,200 | — | — |
| 2003-05-01 | $28.09 | $59.43 | 215,700 | — | — |
| 2003-04-30 | $27.96 | $59.15 | 168,000 | — | — |
| 2003-04-29 | $28.09 | $59.43 | 183,100 | — | — |
| 2003-04-28 | $28.02 | $59.28 | 352,600 | — | — |
| 2003-04-25 | $28.00 | $59.24 | 554,900 | — | — |
| 2003-04-24 | $29.09 | $61.54 | 673,200 | — | — |
| 2003-04-23 | $30.14 | $63.76 | 157,800 | — | — |
| 2003-04-22 | $30.08 | $63.64 | 248,600 | — | — |
| 2003-04-21 | $29.85 | $63.15 | 244,700 | — | — |
| 2003-04-17 | $29.33 | $62.05 | 123,400 | — | — |
| 2003-04-16 | $29.13 | $61.63 | 158,800 | — | — |
| 2003-04-15 | $28.74 | $60.80 | 217,000 | — | — |
| 2003-04-14 | $28.98 | $61.31 | 196,000 | — | — |
| 2003-04-11 | $28.80 | $60.93 | 80,900 | — | — |
| 2003-04-10 | $28.99 | $61.33 | 187,300 | — | — |
| 2003-04-09 | $29.04 | $61.44 | 240,500 | — | — |
| 2003-04-08 | $29.05 | $61.46 | 268,800 | — | — |
| 2003-04-07 | $29.04 | $61.44 | 99,900 | — | — |
| 2003-04-04 | $28.95 | $61.25 | 134,800 | — | — |
| 2003-04-03 | $28.90 | $61.14 | 209,300 | — | — |
| 2003-04-02 | $28.85 | $61.03 | 320,300 | — | — |
| 2003-04-01 | $28.68 | $60.67 | 150,300 | — | — |
| 2003-03-31 | $28.32 | $59.91 | 173,100 | — | — |
| 2003-03-28 | $28.25 | $59.77 | 133,400 | — | — |
| 2003-03-27 | $28.21 | $59.68 | 207,100 | — | — |
| 2003-03-26 | $29.00 | $59.90 | 279,900 | — | — |
| 2003-03-25 | $29.19 | $60.30 | 144,700 | — | — |
| 2003-03-24 | $28.90 | $59.70 | 199,200 | — | — |
| 2003-03-21 | $29.50 | $60.94 | 143,800 | — | — |
| 2003-03-20 | $29.26 | $60.44 | 125,700 | — | — |
| 2003-03-19 | $28.90 | $59.70 | 127,500 | — | — |
| 2003-03-18 | $28.63 | $59.14 | 131,200 | — | — |
| 2003-03-17 | $28.55 | $58.97 | 183,100 | — | — |
| 2003-03-14 | $27.94 | $57.71 | 109,800 | — | — |
| 2003-03-13 | $27.85 | $57.53 | 132,100 | — | — |
| 2003-03-12 | $27.44 | $56.68 | 162,400 | — | — |
| 2003-03-11 | $27.55 | $56.91 | 95,500 | — | — |
| 2003-03-10 | $27.55 | $56.91 | 99,000 | — | — |
| 2003-03-07 | $28.05 | $57.94 | 182,000 | — | — |
| 2003-03-06 | $28.11 | $58.06 | 214,900 | — | — |
| 2003-03-05 | $28.19 | $58.23 | 136,200 | — | — |
| 2003-03-04 | $28.00 | $57.84 | 244,600 | — | — |
| 2003-03-03 | $28.09 | $58.02 | 134,300 | — | — |
| 2003-02-28 | $28.10 | $58.04 | 218,100 | — | — |
| 2003-02-27 | $27.60 | $57.01 | 137,600 | — | — |
| 2003-02-26 | $27.01 | $55.79 | 107,600 | — | — |
| 2003-02-25 | $27.11 | $56.00 | 165,800 | — | — |
| 2003-02-24 | $26.64 | $55.03 | 142,700 | — | — |
| 2003-02-21 | $26.82 | $55.40 | 157,400 | — | — |
| 2003-02-20 | $26.59 | $54.92 | 93,300 | — | — |
| 2003-02-19 | $26.57 | $54.88 | 186,500 | — | — |
| 2003-02-18 | $26.82 | $55.40 | 214,300 | — | — |
| 2003-02-14 | $26.64 | $55.03 | 187,700 | — | — |
| 2003-02-13 | $26.74 | $55.23 | 144,900 | — | — |
| 2003-02-12 | $26.88 | $55.52 | 70,400 | — | — |
| 2003-02-11 | $27.02 | $55.81 | 91,100 | — | — |
| 2003-02-10 | $27.36 | $56.52 | 80,300 | — | — |
| 2003-02-07 | $26.90 | $55.56 | 99,600 | — | — |
| 2003-02-06 | $27.03 | $55.83 | 94,600 | — | — |
| 2003-02-05 | $27.05 | $55.87 | 124,200 | — | — |
| 2003-02-04 | $26.89 | $55.54 | 109,000 | — | — |
| 2003-02-03 | $26.75 | $55.26 | 150,400 | — | — |
| 2003-01-31 | $27.15 | $56.08 | 119,900 | — | — |
| 2003-01-30 | $26.90 | $55.56 | 109,500 | — | — |
| 2003-01-29 | $27.23 | $56.25 | 341,700 | — | — |
| 2003-01-28 | $26.65 | $55.05 | 124,800 | — | — |
| 2003-01-27 | $26.60 | $54.95 | 92,200 | — | — |
| 2003-01-24 | $26.81 | $55.38 | 117,200 | — | — |
| 2003-01-23 | $27.10 | $55.98 | 132,900 | — | — |
| 2003-01-22 | $27.10 | $55.98 | 128,100 | — | — |
| 2003-01-21 | $27.15 | $56.08 | 91,000 | — | — |
| 2003-01-17 | $27.33 | $56.45 | 158,700 | — | — |
| 2003-01-16 | $27.71 | $57.24 | 129,000 | — | — |
| 2003-01-15 | $27.90 | $57.63 | 233,200 | — | — |
| 2003-01-14 | $28.16 | $58.17 | 158,700 | — | — |
| 2003-01-13 | $27.92 | $57.67 | 102,000 | — | — |
| 2003-01-10 | $27.86 | $57.55 | 67,400 | — | — |
| 2003-01-09 | $28.07 | $57.98 | 114,400 | — | — |
| 2003-01-08 | $28.01 | $57.86 | 245,000 | — | — |
| 2003-01-07 | $28.10 | $58.04 | 170,500 | — | — |
| 2003-01-06 | $28.50 | $58.87 | 90,900 | — | — |
| 2003-01-03 | $28.27 | $58.39 | 208,500 | — | — |
| 2003-01-02 | $28.22 | $58.29 | 136,800 | — | — |