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
- 2000-09-29 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 | $38.53 | $38.53 | 105,422 | — | — |
| 2003-12-30 | $39.24 | $39.24 | 109,590 | — | — |
| 2003-12-29 | $38.74 | $38.74 | 133,944 | — | — |
| 2003-12-26 | $38.20 | $38.20 | 40,918 | — | — |
| 2003-12-24 | $38.65 | $38.65 | 40,589 | — | — |
| 2003-12-23 | $38.82 | $38.82 | 73,718 | — | — |
| 2003-12-22 | $37.73 | $37.73 | 68,672 | — | — |
| 2003-12-19 | $37.92 | $37.92 | 96,755 | — | — |
| 2003-12-18 | $38.81 | $38.81 | 113,649 | — | — |
| 2003-12-17 | $37.54 | $37.54 | 123,851 | — | — |
| 2003-12-16 | $37.74 | $37.74 | 117,160 | — | — |
| 2003-12-15 | $37.51 | $37.51 | 115,185 | — | — |
| 2003-12-12 | $37.97 | $37.97 | 103,337 | — | — |
| 2003-12-11 | $37.80 | $37.80 | 170,693 | — | — |
| 2003-12-10 | $37.53 | $37.53 | 211,063 | — | — |
| 2003-12-09 | $37.06 | $37.06 | 567,039 | — | — |
| 2003-12-08 | $37.15 | $37.15 | 98,072 | — | — |
| 2003-12-05 | $36.86 | $36.86 | 190,768 | — | — |
| 2003-12-04 | $37.19 | $37.19 | 153,799 | — | — |
| 2003-12-03 | $37.35 | $37.35 | 172,010 | — | — |
| 2003-12-02 | $38.77 | $38.77 | 361,023 | — | — |
| 2003-12-01 | $38.49 | $38.49 | 471,381 | — | — |
| 2003-11-28 | $38.20 | $38.20 | 127,801 | — | — |
| 2003-11-26 | $37.74 | $37.74 | 455,584 | — | — |
| 2003-11-25 | $37.29 | $37.29 | 371,554 | — | — |
| 2003-11-24 | $36.38 | $36.38 | 153,251 | — | — |
| 2003-11-21 | $34.75 | $34.75 | 133,066 | — | — |
| 2003-11-20 | $34.91 | $34.91 | 120,122 | — | — |
| 2003-11-19 | $34.33 | $34.33 | 202,945 | — | — |
| 2003-11-18 | $34.23 | $34.23 | 159,614 | — | — |
| 2003-11-17 | $33.45 | $33.45 | 135,699 | — | — |
| 2003-11-14 | $33.77 | $33.77 | 176,288 | — | — |
| 2003-11-13 | $34.50 | $34.50 | 64,175 | — | — |
| 2003-11-12 | $34.60 | $34.60 | 104,105 | — | — |
| 2003-11-11 | $33.53 | $33.53 | 118,695 | — | — |
| 2003-11-10 | $34.19 | $34.19 | 96,317 | — | — |
| 2003-11-07 | $35.00 | $35.00 | 207,223 | — | — |
| 2003-11-06 | $34.14 | $34.14 | 308,915 | — | — |
| 2003-11-05 | $34.89 | $34.89 | 91,819 | — | — |
| 2003-11-04 | $34.68 | $34.68 | 117,050 | — | — |
| 2003-11-03 | $35.32 | $35.32 | 121,548 | — | — |
| 2003-10-31 | $34.37 | $34.37 | 115,734 | — | — |
| 2003-10-30 | $34.41 | $34.41 | 107,396 | — | — |
| 2003-10-29 | $34.59 | $34.59 | 244,412 | — | — |
| 2003-10-28 | $34.05 | $34.05 | 154,129 | — | — |
| 2003-10-27 | $33.51 | $33.51 | 163,124 | — | — |
| 2003-10-24 | $33.43 | $33.43 | 70,757 | — | — |
| 2003-10-23 | $33.66 | $33.66 | 72,183 | — | — |
| 2003-10-22 | $33.64 | $33.64 | 116,611 | — | — |
| 2003-10-21 | $34.23 | $34.23 | 92,587 | — | — |
| 2003-10-20 | $34.18 | $34.18 | 62,968 | — | — |
| 2003-10-17 | $34.38 | $34.38 | 132,408 | — | — |
| 2003-10-16 | $34.78 | $34.78 | 148,095 | — | — |
| 2003-10-15 | $34.68 | $34.68 | 231,467 | — | — |
| 2003-10-14 | $34.34 | $34.34 | 189,562 | — | — |
| 2003-10-13 | $33.98 | $33.98 | 115,075 | — | — |
| 2003-10-10 | $33.62 | $33.62 | 153,909 | — | — |
| 2003-10-09 | $33.76 | $33.76 | 603,240 | — | — |
| 2003-10-08 | $32.54 | $32.54 | 347,201 | — | — |
| 2003-10-07 | $32.45 | $32.45 | 629,678 | — | — |
| 2003-10-06 | $33.83 | $33.83 | 150,838 | — | — |
| 2003-10-03 | $33.87 | $33.87 | 197,789 | — | — |
| 2003-10-02 | $33.59 | $33.59 | 55,947 | — | — |
| 2003-10-01 | $33.56 | $33.56 | 157,968 | — | — |
| 2003-09-30 | $32.86 | $32.86 | 251,432 | — | — |
| 2003-09-29 | $32.24 | $32.24 | 221,594 | — | — |
| 2003-09-26 | $32.36 | $32.36 | 363,546 | — | — |
| 2003-09-25 | $32.59 | $32.59 | 123,961 | — | — |
| 2003-09-24 | $33.04 | $33.04 | 483,448 | — | — |
| 2003-09-23 | $34.16 | $34.16 | 146,888 | — | — |
| 2003-09-22 | $33.79 | $33.79 | 70,318 | — | — |
| 2003-09-19 | $34.38 | $34.38 | 105,531 | — | — |
| 2003-09-18 | $34.50 | $34.50 | 215,561 | — | — |
| 2003-09-17 | $34.68 | $34.68 | 112,662 | — | — |
| 2003-09-16 | $34.59 | $34.59 | 115,624 | — | — |
| 2003-09-15 | $34.38 | $34.38 | 148,863 | — | — |
| 2003-09-12 | $34.64 | $34.64 | 237,610 | — | — |
| 2003-09-11 | $34.73 | $34.73 | 60,884 | — | — |
| 2003-09-10 | $35.19 | $35.19 | 239,695 | — | — |
| 2003-09-09 | $35.28 | $35.28 | 139,758 | — | — |
| 2003-09-08 | $35.51 | $35.51 | 156,213 | — | — |
| 2003-09-05 | $35.18 | $35.18 | 372,651 | — | — |
| 2003-09-04 | $36.01 | $36.01 | 1,550,061 | — | — |
| 2003-09-03 | $35.51 | $35.51 | 477,524 | — | — |
| 2003-09-02 | $36.74 | $36.74 | 323,834 | — | — |
| 2003-08-29 | $36.07 | $36.07 | 481,254 | — | — |
| 2003-08-28 | $34.14 | $34.14 | 66,369 | — | — |
| 2003-08-27 | $33.77 | $33.77 | 112,333 | — | — |
| 2003-08-26 | $34.23 | $34.23 | 94,123 | — | — |
| 2003-08-25 | $34.09 | $34.09 | 72,841 | — | — |
| 2003-08-22 | $34.42 | $34.42 | 131,750 | — | — |
| 2003-08-21 | $35.03 | $35.03 | 151,386 | — | — |
| 2003-08-20 | $34.64 | $34.64 | 198,667 | — | — |
| 2003-08-19 | $34.52 | $34.52 | 182,870 | — | — |
| 2003-08-18 | $34.18 | $34.18 | 170,693 | — | — |
| 2003-08-15 | $33.68 | $33.68 | 52,656 | — | — |
| 2003-08-14 | $33.10 | $33.10 | 477,085 | — | — |
| 2003-08-13 | $32.65 | $32.65 | 387,570 | — | — |
| 2003-08-12 | $33.43 | $33.43 | 110,468 | — | — |
| 2003-08-11 | $33.34 | $33.34 | 142,281 | — | — |
| 2003-08-08 | $33.54 | $33.54 | 184,625 | — | — |
| 2003-08-07 | $33.17 | $33.17 | 319,227 | — | — |
| 2003-08-06 | $34.09 | $34.09 | 760,770 | — | — |
| 2003-08-05 | $34.26 | $34.26 | 132,408 | — | — |
| 2003-08-04 | $34.61 | $34.61 | 160,381 | — | — |
| 2003-08-01 | $34.47 | $34.47 | 123,961 | — | — |
| 2003-07-31 | $35.65 | $35.65 | 108,603 | — | — |
| 2003-07-30 | $35.36 | $35.36 | 308,806 | — | — |
| 2003-07-29 | $35.42 | $35.42 | 103,228 | — | — |
| 2003-07-28 | $35.51 | $35.51 | 587,992 | — | — |
| 2003-07-25 | $34.87 | $34.87 | 47,061 | — | — |
| 2003-07-24 | $34.59 | $34.59 | 128,568 | — | — |
| 2003-07-23 | $34.26 | $34.26 | 63,407 | — | — |
| 2003-07-22 | $34.29 | $34.29 | 86,663 | — | — |
| 2003-07-21 | $34.02 | $34.02 | 61,542 | — | — |
| 2003-07-18 | $34.67 | $34.67 | 112,662 | — | — |
| 2003-07-17 | $33.74 | $33.74 | 146,120 | — | — |
| 2003-07-16 | $34.00 | $34.00 | 138,990 | — | — |
| 2003-07-15 | $34.97 | $34.97 | 240,792 | — | — |
| 2003-07-14 | $34.89 | $34.89 | 260,976 | — | — |
| 2003-07-11 | $33.92 | $33.92 | 86,005 | — | — |
| 2003-07-10 | $33.46 | $33.46 | 97,852 | — | — |
| 2003-07-09 | $33.94 | $33.94 | 108,384 | — | — |
| 2003-07-08 | $34.46 | $34.46 | 118,366 | — | — |
| 2003-07-07 | $34.15 | $34.15 | 190,330 | — | — |
| 2003-07-03 | $33.30 | $33.30 | 112,552 | — | — |
| 2003-07-02 | $33.36 | $33.36 | 238,488 | — | — |
| 2003-07-01 | $32.54 | $32.54 | 125,058 | — | — |
| 2003-06-30 | $32.91 | $32.91 | 215,890 | — | — |
| 2003-06-27 | $32.18 | $32.18 | 135,370 | — | — |
| 2003-06-26 | $31.91 | $31.91 | 104,325 | — | — |
| 2003-06-25 | $31.83 | $31.83 | 128,020 | — | — |
| 2003-06-24 | $31.63 | $31.63 | 217,425 | — | — |
| 2003-06-23 | $31.59 | $31.59 | 345,336 | — | — |
| 2003-06-20 | $32.00 | $32.00 | 223,130 | — | — |
| 2003-06-19 | $32.22 | $32.22 | 365,191 | — | — |
| 2003-06-18 | $32.98 | $32.98 | 117,598 | — | — |
| 2003-06-17 | $33.47 | $33.47 | 216,109 | — | — |
| 2003-06-16 | $32.94 | $32.94 | 180,127 | — | — |
| 2003-06-13 | $32.82 | $32.82 | 139,429 | — | — |
| 2003-06-12 | $32.77 | $32.77 | 185,393 | — | — |
| 2003-06-11 | $33.96 | $33.96 | 80,300 | — | — |
| 2003-06-10 | $32.86 | $32.86 | 65,710 | — | — |
| 2003-06-09 | $32.82 | $32.82 | 92,587 | — | — |
| 2003-06-06 | $33.68 | $33.68 | 293,996 | — | — |
| 2003-06-05 | $33.55 | $33.55 | 123,413 | — | — |
| 2003-06-04 | $33.18 | $33.18 | 408,194 | — | — |
| 2003-06-03 | $32.21 | $32.21 | 262,622 | — | — |
| 2003-06-02 | $32.73 | $32.73 | 431,231 | — | — |
| 2003-05-30 | $33.55 | $33.55 | 386,473 | — | — |
| 2003-05-29 | $32.70 | $32.70 | 795,106 | — | — |
| 2003-05-28 | $31.40 | $31.40 | 669,389 | — | — |
| 2003-05-27 | $30.26 | $30.26 | 498,587 | — | — |
| 2003-05-23 | $29.60 | $29.60 | 576,364 | — | — |
| 2003-05-22 | $28.99 | $28.99 | 2,134,762 | — | — |
| 2003-05-21 | $28.25 | $28.25 | 2,095,380 | — | — |
| 2003-05-20 | $30.91 | $30.91 | 54,411 | — | — |
| 2003-05-19 | $30.77 | $30.77 | 88,309 | — | — |
| 2003-05-16 | $31.13 | $31.13 | 115,185 | — | — |
| 2003-05-15 | $31.72 | $31.72 | 85,566 | — | — |
| 2003-05-14 | $31.27 | $31.27 | 70,976 | — | — |
| 2003-05-13 | $31.59 | $31.59 | 117,708 | — | — |
| 2003-05-12 | $31.55 | $31.55 | 663,466 | — | — |
| 2003-05-09 | $30.79 | $30.79 | 87,760 | — | — |
| 2003-05-08 | $30.80 | $30.80 | 88,089 | — | — |
| 2003-05-07 | $30.90 | $30.90 | 119,573 | — | — |
| 2003-05-06 | $31.52 | $31.52 | 166,744 | — | — |
| 2003-05-05 | $30.81 | $30.81 | 281,600 | — | — |
| 2003-05-02 | $30.77 | $30.77 | 215,999 | — | — |
| 2003-05-01 | $30.76 | $30.76 | 308,367 | — | — |
| 2003-04-30 | $29.89 | $29.89 | 333,927 | — | — |
| 2003-04-29 | $29.81 | $29.81 | 1,140,770 | — | — |
| 2003-04-28 | $26.44 | $26.44 | 357,074 | — | — |
| 2003-04-25 | $25.53 | $25.53 | 144,256 | — | — |
| 2003-04-24 | $25.80 | $25.80 | 328,881 | — | — |
| 2003-04-23 | $25.39 | $25.39 | 237,501 | — | — |
| 2003-04-22 | $25.15 | $25.15 | 176,069 | — | — |
| 2003-04-21 | $24.59 | $24.59 | 179,689 | — | — |
| 2003-04-17 | $24.74 | $24.74 | 238,707 | — | — |
| 2003-04-16 | $24.20 | $24.20 | 891,861 | — | — |
| 2003-04-15 | $25.06 | $25.06 | 338,534 | — | — |
| 2003-04-14 | $25.66 | $25.66 | 376,710 | — | — |
| 2003-04-11 | $25.71 | $25.71 | 130,104 | — | — |
| 2003-04-10 | $25.83 | $25.83 | 61,871 | — | — |
| 2003-04-09 | $25.74 | $25.74 | 112,113 | — | — |
| 2003-04-08 | $25.80 | $25.80 | 102,350 | — | — |
| 2003-04-07 | $25.58 | $25.58 | 64,175 | — | — |
| 2003-04-04 | $25.79 | $25.79 | 65,710 | — | — |
| 2003-04-03 | $26.22 | $26.22 | 146,340 | — | — |
| 2003-04-02 | $26.00 | $26.00 | 365,520 | — | — |
| 2003-04-01 | $25.62 | $25.62 | 162,905 | — | — |
| 2003-03-31 | $25.52 | $25.52 | 140,306 | — | — |
| 2003-03-28 | $26.21 | $26.21 | 121,877 | — | — |
| 2003-03-27 | $26.46 | $26.46 | 177,824 | — | — |
| 2003-03-26 | $25.75 | $25.75 | 77,668 | — | — |
| 2003-03-25 | $26.43 | $26.43 | 89,186 | — | — |
| 2003-03-24 | $26.21 | $26.21 | 86,334 | — | — |
| 2003-03-21 | $26.77 | $26.77 | 129,665 | — | — |
| 2003-03-20 | $26.44 | $26.44 | 124,619 | — | — |
| 2003-03-19 | $25.86 | $25.86 | 120,670 | — | — |
| 2003-03-18 | $25.62 | $25.62 | 151,825 | — | — |
| 2003-03-17 | $25.52 | $25.52 | 335,682 | — | — |
| 2003-03-14 | $25.30 | $25.30 | 207,662 | — | — |
| 2003-03-13 | $23.80 | $23.80 | 101,582 | — | — |
| 2003-03-12 | $23.11 | $23.11 | 92,038 | — | — |
| 2003-03-11 | $22.63 | $22.63 | 89,186 | — | — |
| 2003-03-10 | $22.80 | $22.80 | 75,474 | — | — |
| 2003-03-07 | $22.79 | $22.79 | 126,045 | — | — |
| 2003-03-06 | $22.92 | $22.92 | 75,145 | — | — |
| 2003-03-05 | $23.55 | $23.55 | 135,150 | — | — |
| 2003-03-04 | $22.97 | $22.97 | 96,317 | — | — |
| 2003-03-03 | $22.81 | $22.81 | 123,083 | — | — |
| 2003-02-28 | $22.82 | $22.82 | 109,042 | — | — |
| 2003-02-27 | $22.97 | $22.97 | 95,329 | — | — |
| 2003-02-26 | $22.90 | $22.90 | 68,563 | — | — |
| 2003-02-25 | $23.11 | $23.11 | 81,288 | — | — |
| 2003-02-24 | $22.80 | $22.80 | 56,166 | — | — |
| 2003-02-21 | $22.81 | $22.81 | 35,433 | — | — |
| 2003-02-20 | $22.80 | $22.80 | 68,233 | — | — |
| 2003-02-19 | $22.81 | $22.81 | 174,972 | — | — |
| 2003-02-18 | $23.02 | $23.02 | 218,084 | — | — |
| 2003-02-14 | $22.52 | $22.52 | 69,440 | — | — |
| 2003-02-13 | $22.20 | $22.20 | 122,206 | — | — |
| 2003-02-12 | $22.43 | $22.43 | 125,387 | — | — |
| 2003-02-11 | $21.88 | $21.88 | 202,397 | — | — |
| 2003-02-10 | $21.65 | $21.65 | 84,798 | — | — |
| 2003-02-07 | $21.42 | $21.42 | 98,401 | — | — |
| 2003-02-06 | $22.15 | $22.15 | 76,132 | — | — |
| 2003-02-05 | $21.89 | $21.89 | 114,307 | — | — |
| 2003-02-04 | $21.97 | $21.97 | 278,199 | — | — |
| 2003-02-03 | $22.54 | $22.54 | 184,186 | — | — |
| 2003-01-31 | $23.23 | $23.23 | 267,997 | — | — |
| 2003-01-30 | $22.33 | $22.33 | 208,649 | — | — |
| 2003-01-29 | $23.11 | $23.11 | 250,884 | — | — |
| 2003-01-28 | $23.66 | $23.66 | 2,871,836 | — | — |
| 2003-01-27 | $26.12 | $26.12 | 89,186 | — | — |
| 2003-01-24 | $26.04 | $26.04 | 89,296 | — | — |
| 2003-01-23 | $27.07 | $27.07 | 522,611 | — | — |
| 2003-01-22 | $26.48 | $26.48 | 116,501 | — | — |
| 2003-01-21 | $26.48 | $26.48 | 56,825 | — | — |
| 2003-01-17 | $26.89 | $26.89 | 77,119 | — | — |
| 2003-01-16 | $27.14 | $27.14 | 35,872 | — | — |
| 2003-01-15 | $26.71 | $26.71 | 41,028 | — | — |
| 2003-01-14 | $26.81 | $26.81 | 69,440 | — | — |
| 2003-01-13 | $26.53 | $26.53 | 71,854 | — | — |
| 2003-01-10 | $26.67 | $26.67 | 49,036 | — | — |
| 2003-01-09 | $26.25 | $26.25 | 54,960 | — | — |
| 2003-01-08 | $26.03 | $26.03 | 58,360 | — | — |
| 2003-01-07 | $25.89 | $25.89 | 92,038 | — | — |
| 2003-01-06 | $26.33 | $26.33 | 50,133 | — | — |
| 2003-01-03 | $26.16 | $26.16 | 67,466 | — | — |
| 2003-01-02 | $26.79 | $26.79 | 95,000 | — | — |