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
- 1997-10-30 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 | $36.19 | $36.19 | 82,400 | — | — |
| 2003-12-30 | $36.90 | $36.90 | 107,500 | — | — |
| 2003-12-29 | $35.91 | $35.91 | 53,000 | — | — |
| 2003-12-26 | $35.39 | $35.39 | 20,800 | — | — |
| 2003-12-24 | $35.28 | $35.28 | 24,900 | — | — |
| 2003-12-23 | $35.82 | $35.82 | 78,300 | — | — |
| 2003-12-22 | $35.67 | $35.67 | 172,300 | — | — |
| 2003-12-19 | $36.05 | $36.05 | 130,300 | — | — |
| 2003-12-18 | $35.85 | $35.85 | 158,500 | — | — |
| 2003-12-17 | $34.90 | $34.90 | 90,500 | — | — |
| 2003-12-16 | $34.34 | $34.34 | 88,300 | — | — |
| 2003-12-15 | $33.84 | $33.84 | 147,000 | — | — |
| 2003-12-12 | $34.09 | $34.09 | 101,000 | — | — |
| 2003-12-11 | $33.83 | $33.83 | 93,800 | — | — |
| 2003-12-10 | $32.61 | $32.61 | 64,400 | — | — |
| 2003-12-09 | $32.98 | $32.98 | 166,400 | — | — |
| 2003-12-08 | $33.53 | $33.53 | 73,200 | — | — |
| 2003-12-05 | $33.32 | $33.32 | 79,900 | — | — |
| 2003-12-04 | $33.08 | $33.08 | 152,500 | — | — |
| 2003-12-03 | $34.17 | $34.17 | 164,200 | — | — |
| 2003-12-02 | $35.28 | $35.28 | 185,700 | — | — |
| 2003-12-01 | $35.20 | $35.20 | 90,100 | — | — |
| 2003-11-28 | $34.70 | $34.70 | 33,000 | — | — |
| 2003-11-26 | $34.36 | $34.36 | 82,500 | — | — |
| 2003-11-25 | $34.71 | $34.71 | 138,700 | — | — |
| 2003-11-24 | $34.35 | $34.35 | 97,900 | — | — |
| 2003-11-21 | $33.35 | $33.35 | 78,400 | — | — |
| 2003-11-20 | $33.30 | $33.30 | 117,800 | — | — |
| 2003-11-19 | $33.18 | $33.18 | 103,000 | — | — |
| 2003-11-18 | $32.98 | $32.98 | 144,700 | — | — |
| 2003-11-17 | $32.95 | $32.95 | 289,200 | — | — |
| 2003-11-14 | $33.57 | $33.57 | 98,000 | — | — |
| 2003-11-13 | $34.17 | $34.17 | 148,500 | — | — |
| 2003-11-12 | $34.54 | $34.54 | 392,000 | — | — |
| 2003-11-11 | $32.66 | $32.66 | 868,300 | — | — |
| 2003-11-10 | $34.77 | $34.77 | 168,100 | — | — |
| 2003-11-07 | $35.30 | $35.30 | 138,200 | — | — |
| 2003-11-06 | $35.37 | $35.37 | 119,800 | — | — |
| 2003-11-05 | $35.30 | $35.30 | 141,200 | — | — |
| 2003-11-04 | $35.35 | $35.35 | 167,300 | — | — |
| 2003-11-03 | $34.99 | $34.99 | 253,700 | — | — |
| 2003-10-31 | $35.43 | $35.43 | 150,200 | — | — |
| 2003-10-30 | $35.65 | $35.65 | 387,600 | — | — |
| 2003-10-29 | $33.30 | $33.30 | 458,600 | — | — |
| 2003-10-28 | $33.76 | $33.76 | 606,400 | — | — |
| 2003-10-27 | $35.10 | $35.10 | 238,200 | — | — |
| 2003-10-24 | $34.21 | $34.21 | 243,600 | — | — |
| 2003-10-23 | $35.54 | $35.54 | 140,600 | — | — |
| 2003-10-22 | $36.23 | $36.23 | 115,600 | — | — |
| 2003-10-21 | $36.95 | $36.95 | 62,200 | — | — |
| 2003-10-20 | $36.77 | $36.77 | 58,800 | — | — |
| 2003-10-17 | $36.48 | $36.48 | 96,400 | — | — |
| 2003-10-16 | $36.87 | $36.87 | 232,000 | — | — |
| 2003-10-15 | $36.84 | $36.84 | 336,200 | — | — |
| 2003-10-14 | $39.03 | $39.03 | 52,700 | — | — |
| 2003-10-13 | $38.60 | $38.60 | 94,200 | — | — |
| 2003-10-10 | $37.76 | $37.76 | 74,900 | — | — |
| 2003-10-09 | $37.84 | $37.84 | 162,000 | — | — |
| 2003-10-08 | $37.53 | $37.53 | 115,500 | — | — |
| 2003-10-07 | $38.23 | $38.23 | 109,800 | — | — |
| 2003-10-06 | $38.00 | $38.00 | 114,300 | — | — |
| 2003-10-03 | $37.64 | $37.64 | 141,000 | — | — |
| 2003-10-02 | $37.00 | $37.00 | 155,700 | — | — |
| 2003-10-01 | $37.30 | $37.30 | 392,800 | — | — |
| 2003-09-30 | $34.54 | $34.54 | 360,600 | — | — |
| 2003-09-29 | $35.00 | $35.00 | 218,800 | — | — |
| 2003-09-26 | $35.25 | $35.25 | 204,400 | — | — |
| 2003-09-25 | $36.45 | $36.45 | 239,000 | — | — |
| 2003-09-24 | $38.05 | $38.05 | 100,400 | — | — |
| 2003-09-23 | $39.02 | $39.02 | 324,500 | — | — |
| 2003-09-22 | $38.50 | $38.50 | 111,600 | — | — |
| 2003-09-19 | $39.56 | $39.56 | 229,900 | — | — |
| 2003-09-18 | $39.51 | $39.51 | 113,800 | — | — |
| 2003-09-17 | $39.15 | $39.15 | 191,000 | — | — |
| 2003-09-16 | $38.65 | $38.65 | 461,300 | — | — |
| 2003-09-15 | $40.05 | $40.05 | 137,100 | — | — |
| 2003-09-12 | $39.85 | $39.85 | 93,700 | — | — |
| 2003-09-11 | $39.75 | $39.75 | 81,200 | — | — |
| 2003-09-10 | $39.37 | $39.37 | 161,700 | — | — |
| 2003-09-09 | $39.96 | $39.96 | 586,300 | — | — |
| 2003-09-08 | $38.42 | $38.42 | 101,200 | — | — |
| 2003-09-05 | $39.01 | $39.01 | 150,600 | — | — |
| 2003-09-04 | $39.00 | $39.00 | 189,500 | — | — |
| 2003-09-03 | $39.06 | $39.06 | 235,100 | — | — |
| 2003-09-02 | $37.85 | $37.85 | 156,500 | — | — |
| 2003-08-29 | $37.65 | $37.65 | 82,800 | — | — |
| 2003-08-28 | $36.93 | $36.93 | 91,100 | — | — |
| 2003-08-27 | $36.80 | $36.80 | 73,200 | — | — |
| 2003-08-26 | $37.03 | $37.03 | 124,900 | — | — |
| 2003-08-25 | $36.25 | $36.25 | 147,600 | — | — |
| 2003-08-22 | $36.44 | $36.44 | 132,100 | — | — |
| 2003-08-21 | $37.64 | $37.64 | 161,900 | — | — |
| 2003-08-20 | $37.87 | $37.87 | 123,800 | — | — |
| 2003-08-19 | $37.67 | $37.67 | 96,600 | — | — |
| 2003-08-18 | $36.89 | $36.89 | 53,500 | — | — |
| 2003-08-15 | $35.91 | $35.91 | 26,300 | — | — |
| 2003-08-14 | $35.50 | $35.50 | 88,100 | — | — |
| 2003-08-13 | $35.22 | $35.22 | 116,200 | — | — |
| 2003-08-12 | $35.00 | $35.00 | 89,400 | — | — |
| 2003-08-11 | $35.00 | $35.00 | 79,300 | — | — |
| 2003-08-08 | $34.36 | $34.36 | 88,600 | — | — |
| 2003-08-07 | $34.34 | $34.34 | 87,000 | — | — |
| 2003-08-06 | $34.47 | $34.47 | 273,600 | — | — |
| 2003-08-05 | $34.31 | $34.31 | 131,300 | — | — |
| 2003-08-04 | $34.74 | $34.74 | 106,700 | — | — |
| 2003-08-01 | $34.69 | $34.69 | 530,800 | — | — |
| 2003-07-31 | $37.70 | $37.70 | 157,000 | — | — |
| 2003-07-30 | $36.09 | $36.09 | 138,200 | — | — |
| 2003-07-29 | $36.95 | $36.95 | 231,900 | — | — |
| 2003-07-28 | $37.70 | $37.70 | 159,100 | — | — |
| 2003-07-25 | $36.75 | $36.75 | 239,300 | — | — |
| 2003-07-24 | $36.19 | $36.19 | 188,800 | — | — |
| 2003-07-23 | $35.60 | $35.60 | 41,500 | — | — |
| 2003-07-22 | $35.90 | $35.90 | 79,900 | — | — |
| 2003-07-21 | $35.17 | $35.17 | 118,900 | — | — |
| 2003-07-18 | $35.70 | $35.70 | 51,900 | — | — |
| 2003-07-17 | $35.13 | $35.13 | 72,200 | — | — |
| 2003-07-16 | $35.87 | $35.87 | 143,200 | — | — |
| 2003-07-15 | $36.18 | $36.18 | 134,600 | — | — |
| 2003-07-14 | $35.40 | $35.40 | 154,800 | — | — |
| 2003-07-11 | $33.97 | $33.97 | 74,800 | — | — |
| 2003-07-10 | $33.24 | $33.24 | 86,100 | — | — |
| 2003-07-09 | $34.52 | $34.52 | 137,400 | — | — |
| 2003-07-08 | $34.62 | $34.62 | 83,800 | — | — |
| 2003-07-07 | $33.04 | $33.04 | 56,100 | — | — |
| 2003-07-03 | $32.42 | $32.42 | 23,000 | — | — |
| 2003-07-02 | $33.03 | $33.03 | 70,800 | — | — |
| 2003-07-01 | $32.37 | $32.37 | 86,400 | — | — |
| 2003-06-30 | $32.41 | $32.41 | 167,500 | — | — |
| 2003-06-27 | $32.05 | $32.05 | 129,300 | — | — |
| 2003-06-26 | $31.78 | $31.78 | 115,100 | — | — |
| 2003-06-25 | $31.25 | $31.25 | 89,000 | — | — |
| 2003-06-24 | $31.12 | $31.12 | 48,800 | — | — |
| 2003-06-23 | $30.70 | $30.70 | 77,400 | — | — |
| 2003-06-20 | $31.45 | $31.45 | 81,700 | — | — |
| 2003-06-19 | $30.91 | $30.91 | 131,800 | — | — |
| 2003-06-18 | $31.30 | $31.30 | 95,100 | — | — |
| 2003-06-17 | $32.00 | $32.00 | 62,300 | — | — |
| 2003-06-16 | $32.60 | $32.60 | 84,200 | — | — |
| 2003-06-13 | $32.20 | $32.20 | 183,300 | — | — |
| 2003-06-12 | $33.23 | $33.23 | 140,400 | — | — |
| 2003-06-11 | $32.40 | $32.40 | 83,800 | — | — |
| 2003-06-10 | $31.45 | $31.45 | 65,000 | — | — |
| 2003-06-09 | $30.58 | $30.58 | 105,700 | — | — |
| 2003-06-06 | $31.90 | $31.90 | 349,600 | — | — |
| 2003-06-05 | $32.26 | $32.26 | 168,900 | — | — |
| 2003-06-04 | $30.45 | $30.45 | 111,600 | — | — |
| 2003-06-03 | $29.91 | $29.91 | 74,400 | — | — |
| 2003-06-02 | $29.86 | $29.86 | 97,700 | — | — |
| 2003-05-30 | $29.20 | $29.20 | 100,100 | — | — |
| 2003-05-29 | $28.60 | $28.60 | 86,100 | — | — |
| 2003-05-28 | $29.05 | $29.05 | 98,700 | — | — |
| 2003-05-27 | $28.27 | $28.27 | 66,100 | — | — |
| 2003-05-23 | $27.75 | $27.75 | 102,200 | — | — |
| 2003-05-22 | $27.87 | $27.87 | 127,300 | — | — |
| 2003-05-21 | $27.52 | $27.52 | 97,500 | — | — |
| 2003-05-20 | $27.36 | $27.36 | 107,900 | — | — |
| 2003-05-19 | $26.95 | $26.95 | 250,600 | — | — |
| 2003-05-16 | $27.94 | $27.94 | 313,000 | — | — |
| 2003-05-15 | $29.92 | $29.92 | 138,400 | — | — |
| 2003-05-14 | $29.80 | $29.80 | 151,600 | — | — |
| 2003-05-13 | $30.33 | $30.33 | 157,500 | — | — |
| 2003-05-12 | $30.66 | $30.66 | 98,300 | — | — |
| 2003-05-09 | $30.17 | $30.17 | 125,800 | — | — |
| 2003-05-08 | $29.68 | $29.68 | 196,600 | — | — |
| 2003-05-07 | $29.17 | $29.17 | 153,400 | — | — |
| 2003-05-06 | $29.46 | $29.46 | 151,700 | — | — |
| 2003-05-05 | $28.85 | $28.85 | 220,800 | — | — |
| 2003-05-02 | $29.23 | $29.23 | 422,600 | — | — |
| 2003-05-01 | $27.80 | $27.80 | 362,400 | — | — |
| 2003-04-30 | $27.51 | $27.51 | 143,700 | — | — |
| 2003-04-29 | $27.33 | $27.33 | 609,500 | — | — |
| 2003-04-28 | $25.92 | $25.92 | 159,800 | — | — |
| 2003-04-25 | $25.37 | $25.37 | 201,200 | — | — |
| 2003-04-24 | $25.78 | $25.78 | 257,500 | — | — |
| 2003-04-23 | $26.05 | $26.05 | 172,100 | — | — |
| 2003-04-22 | $25.59 | $25.59 | 240,600 | — | — |
| 2003-04-21 | $24.71 | $24.71 | 224,200 | — | — |
| 2003-04-17 | $24.25 | $24.25 | 116,900 | — | — |
| 2003-04-16 | $23.40 | $23.40 | 206,300 | — | — |
| 2003-04-15 | $23.64 | $23.64 | 329,900 | — | — |
| 2003-04-14 | $23.01 | $23.01 | 150,200 | — | — |
| 2003-04-11 | $22.76 | $22.76 | 78,500 | — | — |
| 2003-04-10 | $22.75 | $22.75 | 89,700 | — | — |
| 2003-04-09 | $22.51 | $22.51 | 95,100 | — | — |
| 2003-04-08 | $22.28 | $22.28 | 77,500 | — | — |
| 2003-04-07 | $22.85 | $22.85 | 136,500 | — | — |
| 2003-04-04 | $22.35 | $22.35 | 143,300 | — | — |
| 2003-04-03 | $22.25 | $22.25 | 101,400 | — | — |
| 2003-04-02 | $21.95 | $21.95 | 107,300 | — | — |
| 2003-04-01 | $21.14 | $21.14 | 204,100 | — | — |
| 2003-03-31 | $21.40 | $21.40 | 158,600 | — | — |
| 2003-03-28 | $21.60 | $21.60 | 155,800 | — | — |
| 2003-03-27 | $21.43 | $21.43 | 84,800 | — | — |
| 2003-03-26 | $21.20 | $21.20 | 74,200 | — | — |
| 2003-03-25 | $21.10 | $21.10 | 192,800 | — | — |
| 2003-03-24 | $21.18 | $21.18 | 99,500 | — | — |
| 2003-03-21 | $21.90 | $21.90 | 73,500 | — | — |
| 2003-03-20 | $21.37 | $21.37 | 150,600 | — | — |
| 2003-03-19 | $21.55 | $21.55 | 106,000 | — | — |
| 2003-03-18 | $21.00 | $21.00 | 150,700 | — | — |
| 2003-03-17 | $21.00 | $21.00 | 130,200 | — | — |
| 2003-03-14 | $20.71 | $20.71 | 98,800 | — | — |
| 2003-03-13 | $20.75 | $20.75 | 154,100 | — | — |
| 2003-03-12 | $20.17 | $20.17 | 128,600 | — | — |
| 2003-03-11 | $20.11 | $20.11 | 300,400 | — | — |
| 2003-03-10 | $20.30 | $20.30 | 159,100 | — | — |
| 2003-03-07 | $20.52 | $20.52 | 324,100 | — | — |
| 2003-03-06 | $20.85 | $20.85 | 373,600 | — | — |
| 2003-03-05 | $21.32 | $21.32 | 403,700 | — | — |
| 2003-03-04 | $21.32 | $21.32 | 311,600 | — | — |
| 2003-03-03 | $22.98 | $22.98 | 153,800 | — | — |
| 2003-02-28 | $23.29 | $23.29 | 98,500 | — | — |
| 2003-02-27 | $23.22 | $23.22 | 77,700 | — | — |
| 2003-02-26 | $23.03 | $23.03 | 146,700 | — | — |
| 2003-02-25 | $23.14 | $23.14 | 147,700 | — | — |
| 2003-02-24 | $23.05 | $23.05 | 121,600 | — | — |
| 2003-02-21 | $23.90 | $23.90 | 194,700 | — | — |
| 2003-02-20 | $23.89 | $23.89 | 390,400 | — | — |
| 2003-02-19 | $23.59 | $23.59 | 249,900 | — | — |
| 2003-02-18 | $24.65 | $24.65 | 119,500 | — | — |
| 2003-02-14 | $23.50 | $23.50 | 81,000 | — | — |
| 2003-02-13 | $23.09 | $23.09 | 161,500 | — | — |
| 2003-02-12 | $23.53 | $23.53 | 81,400 | — | — |
| 2003-02-11 | $23.91 | $23.91 | 104,700 | — | — |
| 2003-02-10 | $23.74 | $23.74 | 188,400 | — | — |
| 2003-02-07 | $23.68 | $23.68 | 66,800 | — | — |
| 2003-02-06 | $24.28 | $24.28 | 115,200 | — | — |
| 2003-02-05 | $24.60 | $24.60 | 138,400 | — | — |
| 2003-02-04 | $25.35 | $25.35 | 120,900 | — | — |
| 2003-02-03 | $25.32 | $25.32 | 89,400 | — | — |
| 2003-01-31 | $24.86 | $24.86 | 166,100 | — | — |
| 2003-01-30 | $24.95 | $24.95 | 150,200 | — | — |
| 2003-01-29 | $25.25 | $25.25 | 65,400 | — | — |
| 2003-01-28 | $24.65 | $24.65 | 138,200 | — | — |
| 2003-01-27 | $24.63 | $24.63 | 130,400 | — | — |
| 2003-01-24 | $25.06 | $25.06 | 211,900 | — | — |
| 2003-01-23 | $25.75 | $25.75 | 245,500 | — | — |
| 2003-01-22 | $26.00 | $26.00 | 253,300 | — | — |
| 2003-01-21 | $26.62 | $26.62 | 277,800 | — | — |
| 2003-01-17 | $27.21 | $27.21 | 285,900 | — | — |
| 2003-01-16 | $27.08 | $27.08 | 191,500 | — | — |
| 2003-01-15 | $26.55 | $26.55 | 121,000 | — | — |
| 2003-01-14 | $26.70 | $26.70 | 172,900 | — | — |
| 2003-01-13 | $26.75 | $26.75 | 163,700 | — | — |
| 2003-01-10 | $26.50 | $26.50 | 150,500 | — | — |
| 2003-01-09 | $26.31 | $26.31 | 174,600 | — | — |
| 2003-01-08 | $26.00 | $26.00 | 308,800 | — | — |
| 2003-01-07 | $25.71 | $25.71 | 196,800 | — | — |
| 2003-01-06 | $25.01 | $25.01 | 223,800 | — | — |
| 2003-01-03 | $24.45 | $24.45 | 184,200 | — | — |
| 2003-01-02 | $24.29 | $24.29 | 188,500 | — | — |