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
- 2001-05-16 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 | $41.42 | $41.42 | 197,223 | — | — |
| 2003-12-30 | $42.48 | $42.48 | 421,529 | — | — |
| 2003-12-29 | $41.19 | $41.19 | 789,340 | — | — |
| 2003-12-26 | $36.52 | $36.52 | 57,626 | — | — |
| 2003-12-24 | $36.55 | $36.55 | 195,604 | — | — |
| 2003-12-23 | $35.98 | $35.98 | 111,455 | — | — |
| 2003-12-22 | $35.82 | $35.82 | 109,891 | — | — |
| 2003-12-19 | $35.57 | $35.57 | 108,272 | — | — |
| 2003-12-18 | $35.01 | $35.01 | 155,232 | — | — |
| 2003-12-17 | $34.60 | $34.60 | 136,303 | — | — |
| 2003-12-16 | $35.24 | $35.24 | 342,070 | — | — |
| 2003-12-15 | $35.66 | $35.66 | 74,768 | — | — |
| 2003-12-12 | $35.82 | $35.82 | 147,527 | — | — |
| 2003-12-11 | $36.14 | $36.14 | 259,540 | — | — |
| 2003-12-10 | $34.60 | $34.60 | 137,252 | — | — |
| 2003-12-09 | $34.71 | $34.71 | 133,176 | — | — |
| 2003-12-08 | $34.24 | $34.24 | 27,584 | — | — |
| 2003-12-05 | $34.28 | $34.28 | 85,378 | — | — |
| 2003-12-04 | $34.37 | $34.37 | 86,718 | — | — |
| 2003-12-03 | $34.21 | $34.21 | 99,617 | — | — |
| 2003-12-02 | $34.69 | $34.69 | 30,935 | — | — |
| 2003-12-01 | $35.05 | $35.05 | 118,155 | — | — |
| 2003-11-28 | $34.62 | $34.62 | 26,356 | — | — |
| 2003-11-26 | $34.72 | $34.72 | 127,034 | — | — |
| 2003-11-25 | $33.94 | $33.94 | 41,098 | — | — |
| 2003-11-24 | $33.40 | $33.40 | 24,513 | — | — |
| 2003-11-21 | $32.81 | $32.81 | 24,067 | — | — |
| 2003-11-20 | $32.54 | $32.54 | 184,715 | — | — |
| 2003-11-19 | $32.67 | $32.67 | 28,031 | — | — |
| 2003-11-18 | $32.52 | $32.52 | 28,645 | — | — |
| 2003-11-17 | $32.68 | $32.68 | 129,156 | — | — |
| 2003-11-14 | $32.67 | $32.67 | 144,902 | — | — |
| 2003-11-13 | $33.22 | $33.22 | 74,545 | — | — |
| 2003-11-12 | $33.40 | $33.40 | 66,951 | — | — |
| 2003-11-11 | $33.40 | $33.40 | 24,011 | — | — |
| 2003-11-10 | $33.40 | $33.40 | 50,311 | — | — |
| 2003-11-07 | $33.61 | $33.61 | 31,382 | — | — |
| 2003-11-06 | $33.85 | $33.85 | 37,412 | — | — |
| 2003-11-05 | $33.58 | $33.58 | 39,143 | — | — |
| 2003-11-04 | $33.85 | $33.85 | 27,752 | — | — |
| 2003-11-03 | $33.94 | $33.94 | 125,526 | — | — |
| 2003-10-31 | $34.24 | $34.24 | 50,311 | — | — |
| 2003-10-30 | $34.26 | $34.26 | 124,689 | — | — |
| 2003-10-29 | $33.54 | $33.54 | 61,814 | — | — |
| 2003-10-28 | $34.01 | $34.01 | 42,326 | — | — |
| 2003-10-27 | $34.35 | $34.35 | 65,667 | — | — |
| 2003-10-24 | $35.03 | $35.03 | 226,483 | — | — |
| 2003-10-23 | $34.24 | $34.24 | 69,017 | — | — |
| 2003-10-22 | $34.12 | $34.12 | 69,966 | — | — |
| 2003-10-21 | $34.30 | $34.30 | 73,372 | — | — |
| 2003-10-20 | $33.88 | $33.88 | 24,122 | — | — |
| 2003-10-17 | $33.85 | $33.85 | 16,975 | — | — |
| 2003-10-16 | $33.85 | $33.85 | 35,737 | — | — |
| 2003-10-15 | $34.06 | $34.06 | 11,894 | — | — |
| 2003-10-14 | $34.10 | $34.10 | 33,280 | — | — |
| 2003-10-13 | $34.03 | $34.03 | 21,275 | — | — |
| 2003-10-10 | $33.99 | $33.99 | 77,728 | — | — |
| 2003-10-09 | $34.30 | $34.30 | 508,023 | — | — |
| 2003-10-08 | $32.75 | $32.75 | 32,052 | — | — |
| 2003-10-07 | $32.63 | $32.63 | 17,310 | — | — |
| 2003-10-06 | $32.45 | $32.45 | 11,447 | — | — |
| 2003-10-03 | $32.41 | $32.41 | 32,945 | — | — |
| 2003-10-02 | $32.33 | $32.33 | 11,000 | — | — |
| 2003-10-01 | $32.45 | $32.45 | 47,966 | — | — |
| 2003-09-30 | $32.34 | $32.34 | 34,173 | — | — |
| 2003-09-29 | $32.24 | $32.24 | 58,296 | — | — |
| 2003-09-26 | $31.91 | $31.91 | 83,759 | — | — |
| 2003-09-25 | $32.20 | $32.20 | 105,089 | — | — |
| 2003-09-24 | $32.24 | $32.24 | 39,534 | — | — |
| 2003-09-23 | $32.33 | $32.33 | 34,955 | — | — |
| 2003-09-22 | $32.41 | $32.41 | 46,402 | — | — |
| 2003-09-19 | $32.20 | $32.20 | 26,691 | — | — |
| 2003-09-18 | $32.33 | $32.33 | 128,374 | — | — |
| 2003-09-17 | $32.25 | $32.25 | 35,011 | — | — |
| 2003-09-16 | $32.06 | $32.06 | 32,498 | — | — |
| 2003-09-15 | $32.06 | $32.06 | 31,940 | — | — |
| 2003-09-12 | $32.29 | $32.29 | 119,440 | — | — |
| 2003-09-11 | $32.22 | $32.22 | 42,605 | — | — |
| 2003-09-10 | $32.29 | $32.29 | 31,046 | — | — |
| 2003-09-09 | $32.33 | $32.33 | 76,109 | — | — |
| 2003-09-08 | $32.52 | $32.52 | 41,544 | — | — |
| 2003-09-05 | $32.49 | $32.49 | 54,443 | — | — |
| 2003-09-04 | $32.41 | $32.41 | 47,128 | — | — |
| 2003-09-03 | $32.41 | $32.41 | 226,148 | — | — |
| 2003-09-02 | $32.52 | $32.52 | 91,241 | — | — |
| 2003-08-29 | $31.86 | $31.86 | 8,376 | — | — |
| 2003-08-28 | $31.75 | $31.75 | 13,625 | — | — |
| 2003-08-27 | $31.48 | $31.48 | 20,828 | — | — |
| 2003-08-26 | $31.57 | $31.57 | 20,493 | — | — |
| 2003-08-25 | $31.41 | $31.41 | 10,219 | — | — |
| 2003-08-22 | $31.81 | $31.81 | 30,823 | — | — |
| 2003-08-21 | $32.18 | $32.18 | 34,564 | — | — |
| 2003-08-20 | $32.50 | $32.50 | 38,306 | — | — |
| 2003-08-19 | $31.97 | $31.97 | 46,346 | — | — |
| 2003-08-18 | $31.61 | $31.61 | 21,275 | — | — |
| 2003-08-15 | $31.47 | $31.47 | 1,954 | — | — |
| 2003-08-14 | $31.38 | $31.38 | 36,240 | — | — |
| 2003-08-13 | $31.30 | $31.30 | 57,123 | — | — |
| 2003-08-12 | $31.34 | $31.34 | 96,769 | — | — |
| 2003-08-11 | $31.52 | $31.52 | 276,682 | — | — |
| 2003-08-08 | $31.86 | $31.86 | 40,316 | — | — |
| 2003-08-07 | $32.13 | $32.13 | 132,841 | — | — |
| 2003-08-06 | $32.20 | $32.20 | 141,719 | — | — |
| 2003-08-05 | $32.25 | $32.25 | 70,190 | — | — |
| 2003-08-04 | $32.15 | $32.15 | 81,078 | — | — |
| 2003-08-01 | $32.36 | $32.36 | 57,514 | — | — |
| 2003-07-31 | $32.36 | $32.36 | 25,798 | — | — |
| 2003-07-30 | $32.34 | $32.34 | 26,803 | — | — |
| 2003-07-29 | $32.24 | $32.24 | 24,178 | — | — |
| 2003-07-28 | $32.36 | $32.36 | 45,062 | — | — |
| 2003-07-25 | $32.29 | $32.29 | 77,840 | — | — |
| 2003-07-24 | $32.41 | $32.41 | 84,875 | — | — |
| 2003-07-23 | $32.79 | $32.79 | 95,150 | — | — |
| 2003-07-22 | $31.82 | $31.82 | 45,062 | — | — |
| 2003-07-21 | $31.55 | $31.55 | 94,424 | — | — |
| 2003-07-18 | $32.47 | $32.47 | 87,332 | — | — |
| 2003-07-17 | $32.40 | $32.40 | 177,401 | — | — |
| 2003-07-16 | $32.70 | $32.70 | 211,909 | — | — |
| 2003-07-15 | $32.25 | $32.25 | 71,586 | — | — |
| 2003-07-14 | $32.24 | $32.24 | 167,740 | — | — |
| 2003-07-11 | $32.15 | $32.15 | 59,245 | — | — |
| 2003-07-10 | $32.24 | $32.24 | 317,445 | — | — |
| 2003-07-09 | $32.25 | $32.25 | 154,339 | — | — |
| 2003-07-08 | $32.15 | $32.15 | 35,960 | — | — |
| 2003-07-07 | $32.00 | $32.00 | 41,935 | — | — |
| 2003-07-03 | $31.84 | $31.84 | 43,331 | — | — |
| 2003-07-02 | $32.15 | $32.15 | 92,972 | — | — |
| 2003-07-01 | $31.61 | $31.61 | 43,945 | — | — |
| 2003-06-30 | $31.52 | $31.52 | 57,961 | — | — |
| 2003-06-27 | $31.84 | $31.84 | 13,346 | — | — |
| 2003-06-26 | $31.98 | $31.98 | 14,853 | — | — |
| 2003-06-25 | $31.73 | $31.73 | 75,774 | — | — |
| 2003-06-24 | $32.04 | $32.04 | 74,489 | — | — |
| 2003-06-23 | $32.13 | $32.13 | 77,840 | — | — |
| 2003-06-20 | $32.45 | $32.45 | 155,456 | — | — |
| 2003-06-19 | $31.52 | $31.52 | 743,162 | — | — |
| 2003-06-18 | $32.31 | $32.31 | 77,281 | — | — |
| 2003-06-17 | $32.24 | $32.24 | 192,533 | — | — |
| 2003-06-16 | $32.11 | $32.11 | 126,140 | — | — |
| 2003-06-13 | $31.34 | $31.34 | 136,415 | — | — |
| 2003-06-12 | $31.70 | $31.70 | 278,190 | — | — |
| 2003-06-11 | $32.45 | $32.45 | 584,467 | — | — |
| 2003-06-10 | $28.92 | $28.92 | 110,059 | — | — |
| 2003-06-09 | $28.55 | $28.55 | 40,316 | — | — |
| 2003-06-06 | $28.65 | $28.65 | 74,043 | — | — |
| 2003-06-05 | $27.99 | $27.99 | 52,712 | — | — |
| 2003-06-04 | $27.94 | $27.94 | 53,494 | — | — |
| 2003-06-03 | $28.35 | $28.35 | 22,503 | — | — |
| 2003-06-02 | $28.65 | $28.65 | 54,499 | — | — |
| 2003-05-30 | $28.55 | $28.55 | 31,270 | — | — |
| 2003-05-29 | $28.74 | $28.74 | 19,041 | — | — |
| 2003-05-28 | $29.01 | $29.01 | 60,585 | — | — |
| 2003-05-27 | $29.23 | $29.23 | 59,245 | — | — |
| 2003-05-23 | $29.85 | $29.85 | 98,723 | — | — |
| 2003-05-22 | $27.83 | $27.83 | 36,351 | — | — |
| 2003-05-21 | $28.03 | $28.03 | 32,163 | — | — |
| 2003-05-20 | $27.90 | $27.90 | 52,321 | — | — |
| 2003-05-19 | $28.74 | $28.74 | 102,353 | — | — |
| 2003-05-16 | $29.46 | $29.46 | 123,404 | — | — |
| 2003-05-15 | $27.94 | $27.94 | 241,113 | — | — |
| 2003-05-14 | $26.68 | $26.68 | 20,493 | — | — |
| 2003-05-13 | $26.68 | $26.68 | 35,067 | — | — |
| 2003-05-12 | $26.18 | $26.18 | 28,980 | — | — |
| 2003-05-09 | $25.52 | $25.52 | 47,519 | — | — |
| 2003-05-08 | $25.16 | $25.16 | 37,189 | — | — |
| 2003-05-07 | $25.77 | $25.77 | 35,625 | — | — |
| 2003-05-06 | $25.88 | $25.88 | 79,626 | — | — |
| 2003-05-05 | $25.82 | $25.82 | 50,869 | — | — |
| 2003-05-02 | $25.48 | $25.48 | 67,230 | — | — |
| 2003-05-01 | $25.25 | $25.25 | 54,946 | — | — |
| 2003-04-30 | $25.61 | $25.61 | 195,046 | — | — |
| 2003-04-29 | $24.75 | $24.75 | 88,114 | — | — |
| 2003-04-28 | $25.11 | $25.11 | 23,899 | — | — |
| 2003-04-25 | $25.18 | $25.18 | 35,849 | — | — |
| 2003-04-24 | $25.27 | $25.27 | 39,255 | — | — |
| 2003-04-23 | $25.34 | $25.34 | 72,926 | — | — |
| 2003-04-22 | $25.14 | $25.14 | 105,703 | — | — |
| 2003-04-21 | $25.79 | $25.79 | 57,458 | — | — |
| 2003-04-17 | $25.79 | $25.79 | 50,869 | — | — |
| 2003-04-16 | $25.79 | $25.79 | 78,342 | — | — |
| 2003-04-15 | $26.61 | $26.61 | 52,712 | — | — |
| 2003-04-14 | $26.68 | $26.68 | 103,916 | — | — |
| 2003-04-11 | $26.11 | $26.11 | 18,483 | — | — |
| 2003-04-10 | $25.93 | $25.93 | 27,026 | — | — |
| 2003-04-09 | $25.90 | $25.90 | 13,569 | — | — |
| 2003-04-08 | $25.88 | $25.88 | 63,545 | — | — |
| 2003-04-07 | $25.81 | $25.81 | 55,783 | — | — |
| 2003-04-04 | $25.86 | $25.86 | 73,484 | — | — |
| 2003-04-03 | $26.50 | $26.50 | 30,935 | — | — |
| 2003-04-02 | $27.02 | $27.02 | 42,270 | — | — |
| 2003-04-01 | $26.33 | $26.33 | 32,052 | — | — |
| 2003-03-31 | $27.02 | $27.02 | 41,209 | — | — |
| 2003-03-28 | $26.61 | $26.61 | 83,591 | — | — |
| 2003-03-27 | $26.20 | $26.20 | 33,001 | — | — |
| 2003-03-26 | $26.33 | $26.33 | 30,544 | — | — |
| 2003-03-25 | $26.43 | $26.43 | 19,432 | — | — |
| 2003-03-24 | $26.40 | $26.40 | 43,275 | — | — |
| 2003-03-21 | $26.34 | $26.34 | 96,378 | — | — |
| 2003-03-20 | $26.74 | $26.74 | 44,671 | — | — |
| 2003-03-19 | $27.22 | $27.22 | 55,839 | — | — |
| 2003-03-18 | $26.74 | $26.74 | 57,961 | — | — |
| 2003-03-17 | $26.22 | $26.22 | 47,407 | — | — |
| 2003-03-14 | $25.88 | $25.88 | 13,010 | — | — |
| 2003-03-13 | $25.86 | $25.86 | 28,143 | — | — |
| 2003-03-12 | $25.43 | $25.43 | 49,920 | — | — |
| 2003-03-11 | $25.61 | $25.61 | 21,554 | — | — |
| 2003-03-10 | $25.72 | $25.72 | 41,098 | — | — |
| 2003-03-07 | $26.33 | $26.33 | 52,042 | — | — |
| 2003-03-06 | $26.34 | $26.34 | 77,560 | — | — |
| 2003-03-05 | $26.36 | $26.36 | 77,002 | — | — |
| 2003-03-04 | $26.68 | $26.68 | 57,514 | — | — |
| 2003-03-03 | $26.77 | $26.77 | 43,722 | — | — |
| 2003-02-28 | $27.24 | $27.24 | 29,930 | — | — |
| 2003-02-27 | $26.88 | $26.88 | 38,138 | — | — |
| 2003-02-26 | $27.24 | $27.24 | 12,452 | — | — |
| 2003-02-25 | $27.79 | $27.79 | 47,296 | — | — |
| 2003-02-24 | $27.54 | $27.54 | 31,772 | — | — |
| 2003-02-21 | $27.85 | $27.85 | 48,412 | — | — |
| 2003-02-20 | $27.31 | $27.31 | 45,453 | — | — |
| 2003-02-19 | $27.78 | $27.78 | 23,285 | — | — |
| 2003-02-18 | $28.65 | $28.65 | 45,620 | — | — |
| 2003-02-14 | $27.40 | $27.40 | 31,158 | — | — |
| 2003-02-13 | $27.22 | $27.22 | 86,997 | — | — |
| 2003-02-12 | $26.95 | $26.95 | 65,332 | — | — |
| 2003-02-11 | $27.10 | $27.10 | 8,320 | — | — |
| 2003-02-10 | $27.38 | $27.38 | 18,539 | — | — |
| 2003-02-07 | $27.02 | $27.02 | 46,793 | — | — |
| 2003-02-06 | $26.95 | $26.95 | 42,940 | — | — |
| 2003-02-05 | $27.53 | $27.53 | 94,424 | — | — |
| 2003-02-04 | $26.95 | $26.95 | 119,551 | — | — |
| 2003-02-03 | $27.33 | $27.33 | 19,599 | — | — |
| 2003-01-31 | $27.65 | $27.65 | 44,615 | — | — |
| 2003-01-30 | $27.15 | $27.15 | 32,275 | — | — |
| 2003-01-29 | $27.47 | $27.47 | 44,560 | — | — |
| 2003-01-28 | $27.22 | $27.22 | 61,758 | — | — |
| 2003-01-27 | $27.26 | $27.26 | 68,570 | — | — |
| 2003-01-24 | $27.58 | $27.58 | 58,408 | — | — |
| 2003-01-23 | $27.78 | $27.78 | 114,470 | — | — |
| 2003-01-22 | $28.03 | $28.03 | 83,759 | — | — |
| 2003-01-21 | $28.12 | $28.12 | 100,622 | — | — |
| 2003-01-17 | $28.35 | $28.35 | 132,338 | — | — |
| 2003-01-16 | $27.94 | $27.94 | 53,103 | — | — |
| 2003-01-15 | $27.85 | $27.85 | 68,124 | — | — |
| 2003-01-14 | $27.76 | $27.76 | 30,711 | — | — |
| 2003-01-13 | $27.44 | $27.44 | 88,672 | — | — |
| 2003-01-10 | $27.54 | $27.54 | 100,343 | — | — |
| 2003-01-09 | $27.58 | $27.58 | 132,729 | — | — |
| 2003-01-08 | $27.49 | $27.49 | 15,858 | — | — |
| 2003-01-07 | $28.35 | $28.35 | 63,824 | — | — |
| 2003-01-06 | $27.81 | $27.81 | 30,041 | — | — |
| 2003-01-03 | $27.13 | $27.13 | 53,717 | — | — |
| 2003-01-02 | $26.77 | $26.77 | 76,276 | — | — |