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
- 1992-03-31 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 | $34.29 | $34.29 | 65,600 | — | — |
| 2003-12-30 | $35.55 | $35.55 | 87,400 | — | — |
| 2003-12-29 | $35.54 | $35.54 | 103,300 | — | — |
| 2003-12-26 | $34.45 | $34.45 | 23,600 | — | — |
| 2003-12-24 | $34.00 | $34.00 | 33,300 | — | — |
| 2003-12-23 | $34.00 | $34.00 | 91,300 | — | — |
| 2003-12-22 | $33.50 | $33.50 | 62,300 | — | — |
| 2003-12-19 | $33.59 | $33.59 | 180,200 | — | — |
| 2003-12-18 | $34.24 | $34.24 | 69,700 | — | — |
| 2003-12-17 | $35.00 | $35.00 | 59,700 | — | — |
| 2003-12-16 | $34.74 | $34.74 | 107,000 | — | — |
| 2003-12-15 | $35.44 | $35.44 | 138,600 | — | — |
| 2003-12-12 | $35.55 | $35.55 | 66,800 | — | — |
| 2003-12-11 | $34.75 | $34.75 | 44,700 | — | — |
| 2003-12-10 | $34.34 | $34.34 | 77,800 | — | — |
| 2003-12-09 | $34.10 | $34.10 | 69,500 | — | — |
| 2003-12-08 | $33.88 | $33.88 | 65,700 | — | — |
| 2003-12-05 | $33.27 | $33.27 | 36,800 | — | — |
| 2003-12-04 | $33.50 | $33.50 | 54,600 | — | — |
| 2003-12-03 | $33.64 | $33.64 | 61,100 | — | — |
| 2003-12-02 | $34.85 | $34.85 | 127,100 | — | — |
| 2003-12-01 | $34.46 | $34.46 | 75,900 | — | — |
| 2003-11-28 | $34.08 | $34.08 | 23,000 | — | — |
| 2003-11-26 | $34.15 | $34.15 | 85,200 | — | — |
| 2003-11-25 | $34.00 | $34.00 | 104,000 | — | — |
| 2003-11-24 | $32.99 | $32.99 | 67,400 | — | — |
| 2003-11-21 | $32.55 | $32.55 | 81,900 | — | — |
| 2003-11-20 | $32.41 | $32.41 | 47,500 | — | — |
| 2003-11-19 | $32.30 | $32.30 | 71,600 | — | — |
| 2003-11-18 | $32.84 | $32.84 | 120,900 | — | — |
| 2003-11-17 | $32.14 | $32.14 | 105,700 | — | — |
| 2003-11-14 | $31.97 | $31.97 | 129,000 | — | — |
| 2003-11-13 | $32.44 | $32.44 | 120,600 | — | — |
| 2003-11-12 | $33.20 | $33.20 | 116,500 | — | — |
| 2003-11-11 | $33.27 | $33.27 | 313,900 | — | — |
| 2003-11-10 | $34.80 | $34.80 | 223,100 | — | — |
| 2003-11-07 | $34.56 | $34.56 | 145,500 | — | — |
| 2003-11-06 | $34.00 | $34.00 | 90,000 | — | — |
| 2003-11-05 | $33.04 | $33.04 | 250,900 | — | — |
| 2003-11-04 | $34.00 | $34.00 | 131,600 | — | — |
| 2003-11-03 | $34.50 | $34.50 | 244,900 | — | — |
| 2003-10-31 | $33.80 | $33.80 | 145,200 | — | — |
| 2003-10-30 | $33.27 | $33.27 | 145,300 | — | — |
| 2003-10-29 | $32.82 | $32.82 | 152,300 | — | — |
| 2003-10-28 | $31.44 | $31.44 | 198,500 | — | — |
| 2003-10-27 | $30.59 | $30.59 | 94,400 | — | — |
| 2003-10-24 | $30.63 | $30.63 | 160,000 | — | — |
| 2003-10-23 | $30.93 | $30.93 | 128,300 | — | — |
| 2003-10-22 | $30.78 | $30.78 | 82,200 | — | — |
| 2003-10-21 | $30.94 | $30.94 | 156,900 | — | — |
| 2003-10-20 | $31.51 | $31.51 | 297,300 | — | — |
| 2003-10-17 | $31.73 | $31.73 | 361,500 | — | — |
| 2003-10-16 | $32.29 | $32.29 | 1,316,600 | — | — |
| 2003-10-15 | $27.60 | $27.60 | 153,700 | — | — |
| 2003-10-14 | $27.89 | $27.89 | 164,900 | — | — |
| 2003-10-13 | $26.61 | $26.61 | 237,000 | — | — |
| 2003-10-10 | $25.35 | $25.35 | 265,900 | — | — |
| 2003-10-09 | $26.69 | $26.69 | 104,300 | — | — |
| 2003-10-08 | $26.98 | $26.98 | 69,300 | — | — |
| 2003-10-07 | $26.84 | $26.84 | 178,300 | — | — |
| 2003-10-06 | $27.02 | $27.02 | 127,400 | — | — |
| 2003-10-03 | $27.15 | $27.15 | 160,800 | — | — |
| 2003-10-02 | $26.38 | $26.38 | 172,600 | — | — |
| 2003-10-01 | $26.28 | $26.28 | 203,500 | — | — |
| 2003-09-30 | $27.14 | $27.14 | 135,700 | — | — |
| 2003-09-29 | $27.29 | $27.29 | 194,700 | — | — |
| 2003-09-26 | $27.80 | $27.80 | 164,400 | — | — |
| 2003-09-25 | $28.63 | $28.63 | 507,600 | — | — |
| 2003-09-24 | $27.13 | $27.13 | 160,800 | — | — |
| 2003-09-23 | $28.78 | $28.78 | 81,300 | — | — |
| 2003-09-22 | $28.46 | $28.46 | 143,300 | — | — |
| 2003-09-19 | $28.11 | $28.11 | 218,900 | — | — |
| 2003-09-18 | $29.33 | $29.33 | 72,800 | — | — |
| 2003-09-17 | $29.80 | $29.80 | 86,800 | — | — |
| 2003-09-16 | $29.81 | $29.81 | 91,800 | — | — |
| 2003-09-15 | $29.48 | $29.48 | 192,400 | — | — |
| 2003-09-12 | $28.99 | $28.99 | 199,100 | — | — |
| 2003-09-11 | $29.00 | $29.00 | 256,500 | — | — |
| 2003-09-10 | $29.38 | $29.38 | 65,900 | — | — |
| 2003-09-09 | $29.50 | $29.50 | 58,500 | — | — |
| 2003-09-08 | $29.50 | $29.50 | 71,900 | — | — |
| 2003-09-05 | $29.42 | $29.42 | 167,400 | — | — |
| 2003-09-04 | $29.83 | $29.83 | 92,100 | — | — |
| 2003-09-03 | $29.45 | $29.45 | 171,800 | — | — |
| 2003-09-02 | $29.64 | $29.64 | 141,300 | — | — |
| 2003-08-29 | $29.36 | $29.36 | 120,400 | — | — |
| 2003-08-28 | $29.45 | $29.45 | 130,300 | — | — |
| 2003-08-27 | $29.30 | $29.30 | 149,500 | — | — |
| 2003-08-26 | $29.22 | $29.22 | 237,600 | — | — |
| 2003-08-25 | $29.49 | $29.49 | 181,700 | — | — |
| 2003-08-22 | $29.28 | $29.28 | 122,300 | — | — |
| 2003-08-21 | $29.49 | $29.49 | 196,800 | — | — |
| 2003-08-20 | $29.11 | $29.11 | 213,200 | — | — |
| 2003-08-19 | $29.01 | $29.01 | 200,900 | — | — |
| 2003-08-18 | $29.00 | $29.00 | 209,900 | — | — |
| 2003-08-15 | $28.62 | $28.62 | 64,200 | — | — |
| 2003-08-14 | $28.55 | $28.55 | 185,300 | — | — |
| 2003-08-13 | $28.67 | $28.67 | 231,500 | — | — |
| 2003-08-12 | $28.01 | $28.01 | 385,600 | — | — |
| 2003-08-11 | $27.15 | $27.15 | 560,300 | — | — |
| 2003-08-08 | $25.15 | $25.15 | 351,800 | — | — |
| 2003-08-07 | $24.43 | $24.43 | 185,600 | — | — |
| 2003-08-06 | $24.40 | $24.40 | 319,800 | — | — |
| 2003-08-05 | $23.75 | $23.75 | 138,500 | — | — |
| 2003-08-04 | $24.05 | $24.05 | 181,900 | — | — |
| 2003-08-01 | $24.25 | $24.25 | 274,400 | — | — |
| 2003-07-31 | $25.18 | $25.18 | 221,900 | — | — |
| 2003-07-30 | $25.02 | $25.02 | 162,300 | — | — |
| 2003-07-29 | $25.11 | $25.11 | 280,000 | — | — |
| 2003-07-28 | $25.21 | $25.21 | 341,000 | — | — |
| 2003-07-25 | $24.39 | $24.39 | 281,900 | — | — |
| 2003-07-24 | $23.29 | $23.29 | 206,400 | — | — |
| 2003-07-23 | $23.22 | $23.22 | 352,000 | — | — |
| 2003-07-22 | $22.95 | $22.95 | 716,600 | — | — |
| 2003-07-21 | $23.07 | $23.07 | 414,200 | — | — |
| 2003-07-18 | $24.00 | $24.00 | 549,700 | — | — |
| 2003-07-17 | $24.33 | $24.33 | 2,230,600 | — | — |
| 2003-07-16 | $27.16 | $27.16 | 358,400 | — | — |
| 2003-07-15 | $26.74 | $26.74 | 374,400 | — | — |
| 2003-07-14 | $28.06 | $28.06 | 249,100 | — | — |
| 2003-07-11 | $27.90 | $27.90 | 813,100 | — | — |
| 2003-07-10 | $29.70 | $29.70 | 319,100 | — | — |
| 2003-07-09 | $30.22 | $30.22 | 143,000 | — | — |
| 2003-07-08 | $29.99 | $29.99 | 112,100 | — | — |
| 2003-07-07 | $30.00 | $30.00 | 140,100 | — | — |
| 2003-07-03 | $29.84 | $29.84 | 125,100 | — | — |
| 2003-07-02 | $29.69 | $29.69 | 173,200 | — | — |
| 2003-07-01 | $29.83 | $29.83 | 97,400 | — | — |
| 2003-06-30 | $31.09 | $31.09 | 184,400 | — | — |
| 2003-06-27 | $30.53 | $30.53 | 79,100 | — | — |
| 2003-06-26 | $30.46 | $30.46 | 152,200 | — | — |
| 2003-06-25 | $29.97 | $29.97 | 67,000 | — | — |
| 2003-06-24 | $29.59 | $29.59 | 132,000 | — | — |
| 2003-06-23 | $29.80 | $29.80 | 75,800 | — | — |
| 2003-06-20 | $30.00 | $30.00 | 124,600 | — | — |
| 2003-06-19 | $30.07 | $30.07 | 101,700 | — | — |
| 2003-06-18 | $31.30 | $31.30 | 175,300 | — | — |
| 2003-06-17 | $31.70 | $31.70 | 297,000 | — | — |
| 2003-06-16 | $32.30 | $32.30 | 66,600 | — | — |
| 2003-06-13 | $31.90 | $31.90 | 53,600 | — | — |
| 2003-06-12 | $32.27 | $32.27 | 79,200 | — | — |
| 2003-06-11 | $32.25 | $32.25 | 53,500 | — | — |
| 2003-06-10 | $32.43 | $32.43 | 84,600 | — | — |
| 2003-06-09 | $32.04 | $32.04 | 113,700 | — | — |
| 2003-06-06 | $32.74 | $32.74 | 132,300 | — | — |
| 2003-06-05 | $33.03 | $33.03 | 167,600 | — | — |
| 2003-06-04 | $32.22 | $32.22 | 136,300 | — | — |
| 2003-06-03 | $31.46 | $31.46 | 183,000 | — | — |
| 2003-06-02 | $31.47 | $31.47 | 196,600 | — | — |
| 2003-05-30 | $30.90 | $30.90 | 223,700 | — | — |
| 2003-05-29 | $30.94 | $30.94 | 331,400 | — | — |
| 2003-05-28 | $31.54 | $31.54 | 98,300 | — | — |
| 2003-05-27 | $30.98 | $30.98 | 139,600 | — | — |
| 2003-05-23 | $29.70 | $29.70 | 61,100 | — | — |
| 2003-05-22 | $30.11 | $30.11 | 88,200 | — | — |
| 2003-05-21 | $29.01 | $29.01 | 101,400 | — | — |
| 2003-05-20 | $28.50 | $28.50 | 224,200 | — | — |
| 2003-05-19 | $28.97 | $28.97 | 163,700 | — | — |
| 2003-05-16 | $29.83 | $29.83 | 248,900 | — | — |
| 2003-05-15 | $31.15 | $31.15 | 256,500 | — | — |
| 2003-05-14 | $32.25 | $32.25 | 194,400 | — | — |
| 2003-05-13 | $33.08 | $33.08 | 76,400 | — | — |
| 2003-05-12 | $33.04 | $33.04 | 82,600 | — | — |
| 2003-05-09 | $33.25 | $33.25 | 37,700 | — | — |
| 2003-05-08 | $32.72 | $32.72 | 84,400 | — | — |
| 2003-05-07 | $33.33 | $33.33 | 121,100 | — | — |
| 2003-05-06 | $32.91 | $32.91 | 90,500 | — | — |
| 2003-05-05 | $32.30 | $32.30 | 81,900 | — | — |
| 2003-05-02 | $32.09 | $32.09 | 80,100 | — | — |
| 2003-05-01 | $31.45 | $31.45 | 257,800 | — | — |
| 2003-04-30 | $31.78 | $31.78 | 177,100 | — | — |
| 2003-04-29 | $31.90 | $31.90 | 184,500 | — | — |
| 2003-04-28 | $32.50 | $32.50 | 213,900 | — | — |
| 2003-04-25 | $32.52 | $32.52 | 101,700 | — | — |
| 2003-04-24 | $32.92 | $32.92 | 163,900 | — | — |
| 2003-04-23 | $33.25 | $33.25 | 122,100 | — | — |
| 2003-04-22 | $33.00 | $33.00 | 128,700 | — | — |
| 2003-04-21 | $31.94 | $31.94 | 176,100 | — | — |
| 2003-04-17 | $31.10 | $31.10 | 884,500 | — | — |
| 2003-04-16 | $31.75 | $31.75 | 273,400 | — | — |
| 2003-04-15 | $30.70 | $30.70 | 247,600 | — | — |
| 2003-04-14 | $30.33 | $30.33 | 198,200 | — | — |
| 2003-04-11 | $28.91 | $28.91 | 151,700 | — | — |
| 2003-04-10 | $28.35 | $28.35 | 41,300 | — | — |
| 2003-04-09 | $28.25 | $28.25 | 174,500 | — | — |
| 2003-04-08 | $27.41 | $27.41 | 49,900 | — | — |
| 2003-04-07 | $27.66 | $27.66 | 58,600 | — | — |
| 2003-04-04 | $26.62 | $26.62 | 42,100 | — | — |
| 2003-04-03 | $26.41 | $26.41 | 81,500 | — | — |
| 2003-04-02 | $27.06 | $27.06 | 109,000 | — | — |
| 2003-04-01 | $27.43 | $27.43 | 78,800 | — | — |
| 2003-03-31 | $27.51 | $27.51 | 135,800 | — | — |
| 2003-03-28 | $27.96 | $27.96 | 57,200 | — | — |
| 2003-03-27 | $27.40 | $27.40 | 103,400 | — | — |
| 2003-03-26 | $27.58 | $27.58 | 113,900 | — | — |
| 2003-03-25 | $27.51 | $27.51 | 80,400 | — | — |
| 2003-03-24 | $27.38 | $27.38 | 75,300 | — | — |
| 2003-03-21 | $28.00 | $28.00 | 128,900 | — | — |
| 2003-03-20 | $27.99 | $27.99 | 66,500 | — | — |
| 2003-03-19 | $28.05 | $28.05 | 136,200 | — | — |
| 2003-03-18 | $28.01 | $28.01 | 119,800 | — | — |
| 2003-03-17 | $28.17 | $28.17 | 183,600 | — | — |
| 2003-03-14 | $27.07 | $27.07 | 139,200 | — | — |
| 2003-03-13 | $26.99 | $26.99 | 100,900 | — | — |
| 2003-03-12 | $26.50 | $26.50 | 159,900 | — | — |
| 2003-03-11 | $26.25 | $26.25 | 108,000 | — | — |
| 2003-03-10 | $25.87 | $25.87 | 146,700 | — | — |
| 2003-03-07 | $26.68 | $26.68 | 524,000 | — | — |
| 2003-03-06 | $25.94 | $25.94 | 1,090,900 | — | — |
| 2003-03-05 | $29.47 | $29.47 | 45,500 | — | — |
| 2003-03-04 | $29.29 | $29.29 | 157,600 | — | — |
| 2003-03-03 | $29.24 | $29.24 | 215,000 | — | — |
| 2003-02-28 | $29.22 | $29.22 | 91,000 | — | — |
| 2003-02-27 | $29.15 | $29.15 | 45,200 | — | — |
| 2003-02-26 | $29.00 | $29.00 | 45,700 | — | — |
| 2003-02-25 | $29.30 | $29.30 | 119,700 | — | — |
| 2003-02-24 | $29.05 | $29.05 | 77,000 | — | — |
| 2003-02-21 | $29.52 | $29.52 | 73,900 | — | — |
| 2003-02-20 | $29.58 | $29.58 | 41,900 | — | — |
| 2003-02-19 | $29.72 | $29.72 | 47,700 | — | — |
| 2003-02-18 | $31.00 | $31.00 | 66,400 | — | — |
| 2003-02-14 | $30.17 | $30.17 | 101,400 | — | — |
| 2003-02-13 | $30.48 | $30.48 | 101,900 | — | — |
| 2003-02-12 | $30.62 | $30.62 | 99,500 | — | — |
| 2003-02-11 | $31.71 | $31.71 | 68,600 | — | — |
| 2003-02-10 | $30.96 | $30.96 | 212,400 | — | — |
| 2003-02-07 | $30.21 | $30.21 | 54,400 | — | — |
| 2003-02-06 | $30.26 | $30.26 | 147,700 | — | — |
| 2003-02-05 | $30.15 | $30.15 | 272,100 | — | — |
| 2003-02-04 | $30.28 | $30.28 | 605,100 | — | — |
| 2003-02-03 | $28.35 | $28.35 | 1,215,500 | — | — |
| 2003-01-31 | $36.41 | $36.41 | 37,400 | — | — |
| 2003-01-30 | $35.23 | $35.23 | 24,200 | — | — |
| 2003-01-29 | $35.50 | $35.50 | 47,500 | — | — |
| 2003-01-28 | $35.71 | $35.71 | 17,500 | — | — |
| 2003-01-27 | $35.73 | $35.73 | 36,300 | — | — |
| 2003-01-24 | $35.69 | $35.69 | 71,500 | — | — |
| 2003-01-23 | $36.60 | $36.60 | 17,300 | — | — |
| 2003-01-22 | $36.48 | $36.48 | 26,300 | — | — |
| 2003-01-21 | $36.86 | $36.86 | 35,200 | — | — |
| 2003-01-17 | $37.29 | $37.29 | 37,900 | — | — |
| 2003-01-16 | $37.49 | $37.49 | 495,100 | — | — |
| 2003-01-15 | $35.58 | $35.58 | 80,200 | — | — |
| 2003-01-14 | $36.18 | $36.18 | 64,700 | — | — |
| 2003-01-13 | $36.70 | $36.70 | 64,800 | — | — |
| 2003-01-10 | $35.32 | $35.32 | 51,600 | — | — |
| 2003-01-09 | $35.25 | $35.25 | 34,100 | — | — |
| 2003-01-08 | $35.05 | $35.05 | 86,400 | — | — |
| 2003-01-07 | $36.09 | $36.09 | 46,700 | — | — |
| 2003-01-06 | $37.01 | $37.01 | 19,600 | — | — |
| 2003-01-03 | $37.50 | $37.50 | 43,600 | — | — |
| 2003-01-02 | $37.33 | $37.33 | 134,200 | — | — |