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
- 1986-12-03 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 | $31.01 | $34.87 | 3,300 | — | — |
| 2003-12-30 | $30.70 | $34.52 | 700 | — | — |
| 2003-12-29 | $30.70 | $34.52 | 3,300 | — | — |
| 2003-12-26 | $31.00 | $34.86 | 0 | — | — |
| 2003-12-24 | $31.00 | $34.86 | 700 | — | — |
| 2003-12-23 | $30.61 | $34.42 | 300 | — | — |
| 2003-12-22 | $30.51 | $34.31 | 200 | — | — |
| 2003-12-19 | $30.51 | $34.31 | 3,700 | — | — |
| 2003-12-18 | $30.66 | $34.47 | 6,500 | — | — |
| 2003-12-17 | $30.51 | $34.31 | 3,600 | — | — |
| 2003-12-16 | $30.54 | $34.34 | 900 | — | — |
| 2003-12-15 | $30.51 | $34.31 | 700 | — | — |
| 2003-12-12 | $31.00 | $34.86 | 1,500 | — | — |
| 2003-12-11 | $30.50 | $34.29 | 200 | — | — |
| 2003-12-10 | $30.72 | $34.54 | 1,100 | — | — |
| 2003-12-09 | $30.32 | $34.09 | 2,100 | — | — |
| 2003-12-08 | $30.29 | $34.06 | 300 | — | — |
| 2003-12-05 | $30.50 | $34.29 | 700 | — | — |
| 2003-12-04 | $30.27 | $34.04 | 0 | — | — |
| 2003-12-03 | $30.27 | $34.04 | 100 | — | — |
| 2003-12-02 | $30.36 | $34.14 | 400 | — | — |
| 2003-12-01 | $30.37 | $34.15 | 1,400 | — | — |
| 2003-11-28 | $30.60 | $34.41 | 900 | — | — |
| 2003-11-26 | $29.88 | $33.60 | 100 | — | — |
| 2003-11-25 | $30.18 | $33.90 | 2,200 | — | — |
| 2003-11-24 | $30.30 | $34.04 | 3,300 | — | — |
| 2003-11-21 | $30.00 | $33.70 | 1,800 | — | — |
| 2003-11-20 | $30.38 | $34.13 | 1,200 | — | — |
| 2003-11-19 | $30.18 | $33.90 | 1,500 | — | — |
| 2003-11-18 | $30.31 | $34.05 | 500 | — | — |
| 2003-11-17 | $30.65 | $34.43 | 5,200 | — | — |
| 2003-11-14 | $30.40 | $34.15 | 300 | — | — |
| 2003-11-13 | $30.30 | $34.04 | 1,200 | — | — |
| 2003-11-12 | $30.65 | $34.43 | 0 | — | — |
| 2003-11-11 | $30.65 | $34.43 | 500 | — | — |
| 2003-11-10 | $30.49 | $34.25 | 1,500 | — | — |
| 2003-11-07 | $30.50 | $34.26 | 500 | — | — |
| 2003-11-06 | $30.81 | $34.61 | 4,700 | — | — |
| 2003-11-05 | $30.73 | $34.52 | 1,400 | — | — |
| 2003-11-04 | $30.91 | $34.72 | 100 | — | — |
| 2003-11-03 | $30.78 | $34.57 | 3,200 | — | — |
| 2003-10-31 | $30.73 | $34.52 | 300 | — | — |
| 2003-10-30 | $31.00 | $34.82 | 1,600 | — | — |
| 2003-10-29 | $30.94 | $34.75 | 1,000 | — | — |
| 2003-10-28 | $30.32 | $34.06 | 800 | — | — |
| 2003-10-27 | $30.90 | $34.71 | 2,600 | — | — |
| 2003-10-24 | $30.21 | $33.93 | 100 | — | — |
| 2003-10-23 | $30.19 | $33.91 | 200 | — | — |
| 2003-10-22 | $30.30 | $34.04 | 500 | — | — |
| 2003-10-21 | $30.14 | $33.86 | 200 | — | — |
| 2003-10-20 | $30.05 | $33.75 | 0 | — | — |
| 2003-10-17 | $30.05 | $33.75 | 500 | — | — |
| 2003-10-16 | $30.25 | $33.98 | 1,600 | — | — |
| 2003-10-15 | $30.12 | $33.83 | 4,000 | — | — |
| 2003-10-14 | $30.16 | $33.88 | 200 | — | — |
| 2003-10-13 | $30.34 | $34.08 | 200 | — | — |
| 2003-10-10 | $30.34 | $34.08 | 500 | — | — |
| 2003-10-09 | $30.09 | $33.80 | 300 | — | — |
| 2003-10-08 | $30.17 | $33.89 | 3,000 | — | — |
| 2003-10-07 | $30.10 | $33.81 | 1,100 | — | — |
| 2003-10-06 | $30.10 | $33.81 | 1,700 | — | — |
| 2003-10-03 | $30.00 | $33.70 | 100 | — | — |
| 2003-10-02 | $30.39 | $34.14 | 0 | — | — |
| 2003-10-01 | $30.39 | $34.14 | 2,400 | — | — |
| 2003-09-30 | $30.50 | $34.26 | 200 | — | — |
| 2003-09-29 | $29.77 | $33.44 | 1,700 | — | — |
| 2003-09-26 | $30.14 | $33.86 | 3,200 | — | — |
| 2003-09-25 | $30.26 | $33.99 | 300 | — | — |
| 2003-09-24 | $31.00 | $34.82 | 900 | — | — |
| 2003-09-23 | $30.48 | $34.24 | 1,600 | — | — |
| 2003-09-22 | $30.39 | $34.14 | 2,300 | — | — |
| 2003-09-19 | $30.98 | $34.80 | 100 | — | — |
| 2003-09-18 | $30.96 | $34.78 | 1,000 | — | — |
| 2003-09-17 | $30.00 | $33.70 | 2,800 | — | — |
| 2003-09-16 | $30.00 | $33.70 | 1,200 | — | — |
| 2003-09-15 | $30.51 | $34.27 | 300 | — | — |
| 2003-09-12 | $29.99 | $33.69 | 5,800 | — | — |
| 2003-09-11 | $30.01 | $33.71 | 600 | — | — |
| 2003-09-10 | $30.01 | $33.71 | 4,100 | — | — |
| 2003-09-09 | $30.99 | $34.81 | 1,600 | — | — |
| 2003-09-08 | $31.26 | $35.11 | 3,000 | — | — |
| 2003-09-05 | $31.27 | $35.12 | 2,100 | — | — |
| 2003-09-04 | $31.22 | $35.07 | 2,400 | — | — |
| 2003-09-03 | $30.49 | $34.25 | 1,000 | — | — |
| 2003-09-02 | $30.41 | $34.16 | 3,900 | — | — |
| 2003-08-29 | $29.69 | $33.35 | 500 | — | — |
| 2003-08-28 | $29.97 | $33.66 | 1,100 | — | — |
| 2003-08-27 | $29.62 | $33.27 | 0 | — | — |
| 2003-08-26 | $29.65 | $33.27 | 5,800 | — | — |
| 2003-08-25 | $29.72 | $33.35 | 700 | — | — |
| 2003-08-22 | $29.37 | $32.96 | 700 | — | — |
| 2003-08-21 | $29.36 | $32.95 | 4,600 | — | — |
| 2003-08-20 | $29.72 | $33.35 | 2,900 | — | — |
| 2003-08-19 | $29.74 | $33.37 | 700 | — | — |
| 2003-08-18 | $29.44 | $33.04 | 0 | — | — |
| 2003-08-15 | $29.44 | $33.04 | 0 | — | — |
| 2003-08-14 | $29.44 | $33.04 | 100 | — | — |
| 2003-08-13 | $29.00 | $32.54 | 500 | — | — |
| 2003-08-12 | $28.66 | $32.16 | 100 | — | — |
| 2003-08-11 | $28.65 | $32.15 | 1,900 | — | — |
| 2003-08-08 | $28.95 | $32.49 | 1,100 | — | — |
| 2003-08-07 | $28.64 | $32.14 | 1,200 | — | — |
| 2003-08-06 | $28.50 | $31.98 | 4,600 | — | — |
| 2003-08-05 | $28.31 | $31.77 | 3,100 | — | — |
| 2003-08-04 | $28.24 | $31.69 | 800 | — | — |
| 2003-08-01 | $28.25 | $31.70 | 700 | — | — |
| 2003-07-31 | $29.00 | $32.54 | 3,600 | — | — |
| 2003-07-30 | $29.00 | $32.54 | 500 | — | — |
| 2003-07-29 | $29.00 | $32.54 | 1,000 | — | — |
| 2003-07-28 | $28.90 | $32.43 | 2,100 | — | — |
| 2003-07-25 | $28.00 | $31.42 | 200 | — | — |
| 2003-07-24 | $28.00 | $31.42 | 300 | — | — |
| 2003-07-23 | $27.40 | $30.75 | 200 | — | — |
| 2003-07-22 | $27.75 | $31.14 | 1,400 | — | — |
| 2003-07-21 | $27.02 | $30.32 | 800 | — | — |
| 2003-07-18 | $28.97 | $32.51 | 6,600 | — | — |
| 2003-07-17 | $27.30 | $30.63 | 1,500 | — | — |
| 2003-07-16 | $28.25 | $31.70 | 800 | — | — |
| 2003-07-15 | $29.00 | $32.54 | 5,000 | — | — |
| 2003-07-14 | $29.71 | $33.34 | 4,900 | — | — |
| 2003-07-11 | $29.00 | $32.54 | 3,700 | — | — |
| 2003-07-10 | $28.50 | $31.98 | 500 | — | — |
| 2003-07-09 | $28.00 | $31.42 | 2,100 | — | — |
| 2003-07-08 | $28.25 | $31.70 | 500 | — | — |
| 2003-07-07 | $28.75 | $32.26 | 1,200 | — | — |
| 2003-07-03 | $28.78 | $32.30 | 700 | — | — |
| 2003-07-02 | $29.00 | $32.54 | 4,400 | — | — |
| 2003-07-01 | $28.27 | $31.72 | 900 | — | — |
| 2003-06-30 | $28.54 | $32.03 | 5,900 | — | — |
| 2003-06-27 | $28.84 | $32.36 | 2,400 | — | — |
| 2003-06-26 | $29.25 | $32.82 | 1,100 | — | — |
| 2003-06-25 | $30.00 | $33.66 | 5,300 | — | — |
| 2003-06-24 | $29.25 | $32.82 | 1,100 | — | — |
| 2003-06-23 | $29.50 | $33.10 | 600 | — | — |
| 2003-06-20 | $29.50 | $33.10 | 1,100 | — | — |
| 2003-06-19 | $29.50 | $33.10 | 1,800 | — | — |
| 2003-06-18 | $28.63 | $32.13 | 2,700 | — | — |
| 2003-06-17 | $29.00 | $32.54 | 1,600 | — | — |
| 2003-06-16 | $29.50 | $33.10 | 1,300 | — | — |
| 2003-06-13 | $28.83 | $32.35 | 800 | — | — |
| 2003-06-12 | $28.76 | $32.27 | 1,500 | — | — |
| 2003-06-11 | $28.71 | $32.22 | 0 | — | — |
| 2003-06-10 | $28.71 | $32.22 | 600 | — | — |
| 2003-06-09 | $28.22 | $31.67 | 3,500 | — | — |
| 2003-06-06 | $29.25 | $32.82 | 500 | — | — |
| 2003-06-05 | $29.90 | $33.55 | 3,300 | — | — |
| 2003-06-04 | $29.90 | $33.55 | 3,200 | — | — |
| 2003-06-03 | $30.00 | $33.66 | 900 | — | — |
| 2003-06-02 | $29.90 | $33.55 | 400 | — | — |
| 2003-05-30 | $29.50 | $33.10 | 3,800 | — | — |
| 2003-05-29 | $29.97 | $33.63 | 1,700 | — | — |
| 2003-05-28 | $28.30 | $31.72 | 4,300 | — | — |
| 2003-05-27 | $27.00 | $30.27 | 5,900 | — | — |
| 2003-05-23 | $26.75 | $29.99 | 600 | — | — |
| 2003-05-22 | $26.31 | $29.49 | 4,300 | — | — |
| 2003-05-21 | $27.00 | $30.27 | 2,600 | — | — |
| 2003-05-20 | $25.28 | $28.34 | 0 | — | — |
| 2003-05-19 | $25.28 | $28.34 | 1,000 | — | — |
| 2003-05-16 | $26.60 | $29.82 | 0 | — | — |
| 2003-05-15 | $26.60 | $29.82 | 2,800 | — | — |
| 2003-05-14 | $27.72 | $31.07 | 1,500 | — | — |
| 2003-05-13 | $30.00 | $33.63 | 600 | — | — |
| 2003-05-12 | $29.11 | $32.63 | 12,500 | — | — |
| 2003-05-09 | $29.21 | $32.74 | 21,700 | — | — |
| 2003-05-08 | $26.99 | $30.25 | 2,600 | — | — |
| 2003-05-07 | $27.48 | $30.80 | 9,900 | — | — |
| 2003-05-06 | $24.20 | $27.13 | 3,500 | — | — |
| 2003-05-05 | $24.21 | $27.14 | 8,400 | — | — |
| 2003-05-02 | $23.55 | $26.40 | 3,000 | — | — |
| 2003-05-01 | $23.11 | $25.91 | 100 | — | — |
| 2003-04-30 | $23.00 | $25.78 | 4,100 | — | — |
| 2003-04-29 | $23.21 | $26.02 | 100 | — | — |
| 2003-04-28 | $23.00 | $25.78 | 4,600 | — | — |
| 2003-04-25 | $22.84 | $25.60 | 400 | — | — |
| 2003-04-24 | $23.00 | $25.78 | 500 | — | — |
| 2003-04-23 | $22.78 | $25.54 | 21,800 | — | — |
| 2003-04-22 | $22.36 | $25.06 | 1,500 | — | — |
| 2003-04-21 | $22.26 | $24.95 | 300 | — | — |
| 2003-04-17 | $22.22 | $24.91 | 2,200 | — | — |
| 2003-04-16 | $21.91 | $24.56 | 400 | — | — |
| 2003-04-15 | $21.63 | $24.25 | 3,800 | — | — |
| 2003-04-14 | $21.55 | $24.16 | 3,600 | — | — |
| 2003-04-11 | $22.00 | $24.66 | 0 | — | — |
| 2003-04-10 | $22.00 | $24.66 | 2,400 | — | — |
| 2003-04-09 | $22.50 | $25.22 | 1,100 | — | — |
| 2003-04-08 | $22.95 | $25.73 | 1,800 | — | — |
| 2003-04-07 | $22.61 | $25.34 | 1,600 | — | — |
| 2003-04-04 | $22.35 | $25.05 | 2,900 | — | — |
| 2003-04-03 | $20.91 | $23.44 | 900 | — | — |
| 2003-04-02 | $21.20 | $23.76 | 2,700 | — | — |
| 2003-04-01 | $20.50 | $22.98 | 2,400 | — | — |
| 2003-03-31 | $20.79 | $23.30 | 2,500 | — | — |
| 2003-03-28 | $21.49 | $24.09 | 0 | — | — |
| 2003-03-27 | $21.49 | $24.09 | 6,300 | — | — |
| 2003-03-26 | $21.40 | $23.99 | 2,200 | — | — |
| 2003-03-25 | $21.70 | $24.32 | 100 | — | — |
| 2003-03-24 | $21.40 | $23.99 | 4,600 | — | — |
| 2003-03-21 | $21.68 | $24.30 | 100 | — | — |
| 2003-03-20 | $21.40 | $23.99 | 200 | — | — |
| 2003-03-19 | $21.40 | $23.99 | 400 | — | — |
| 2003-03-18 | $21.46 | $24.06 | 2,100 | — | — |
| 2003-03-17 | $21.40 | $23.99 | 200 | — | — |
| 2003-03-14 | $21.58 | $24.19 | 300 | — | — |
| 2003-03-13 | $21.40 | $23.99 | 1,100 | — | — |
| 2003-03-12 | $21.40 | $23.99 | 100 | — | — |
| 2003-03-11 | $21.40 | $23.99 | 700 | — | — |
| 2003-03-10 | $21.70 | $24.32 | 1,200 | — | — |
| 2003-03-07 | $21.71 | $24.34 | 0 | — | — |
| 2003-03-06 | $21.71 | $24.34 | 7,000 | — | — |
| 2003-03-05 | $21.65 | $24.27 | 500 | — | — |
| 2003-03-04 | $21.74 | $24.37 | 0 | — | — |
| 2003-03-03 | $21.74 | $24.37 | 300 | — | — |
| 2003-02-28 | $22.00 | $24.66 | 0 | — | — |
| 2003-02-27 | $22.00 | $24.66 | 800 | — | — |
| 2003-02-26 | $22.03 | $24.66 | 0 | — | — |
| 2003-02-25 | $22.03 | $24.66 | 900 | — | — |
| 2003-02-24 | $22.75 | $25.47 | 600 | — | — |
| 2003-02-21 | $23.07 | $25.83 | 1,900 | — | — |
| 2003-02-20 | $23.07 | $25.83 | 600 | — | — |
| 2003-02-19 | $23.10 | $25.86 | 2,100 | — | — |
| 2003-02-18 | $23.19 | $25.96 | 400 | — | — |
| 2003-02-14 | $23.23 | $26.00 | 0 | — | — |
| 2003-02-13 | $23.23 | $26.00 | 2,300 | — | — |
| 2003-02-12 | $23.02 | $25.77 | 200 | — | — |
| 2003-02-11 | $23.04 | $25.79 | 3,000 | — | — |
| 2003-02-10 | $23.04 | $25.79 | 1,100 | — | — |
| 2003-02-07 | $23.50 | $26.31 | 200 | — | — |
| 2003-02-06 | $22.80 | $25.52 | 100 | — | — |
| 2003-02-05 | $22.90 | $25.63 | 0 | — | — |
| 2003-02-04 | $22.90 | $25.63 | 1,300 | — | — |
| 2003-02-03 | $22.91 | $25.65 | 500 | — | — |
| 2003-01-31 | $22.99 | $25.74 | 3,300 | — | — |
| 2003-01-30 | $22.53 | $25.22 | 2,300 | — | — |
| 2003-01-29 | $22.24 | $24.90 | 2,700 | — | — |
| 2003-01-28 | $24.05 | $26.92 | 1,000 | — | — |
| 2003-01-27 | $24.05 | $26.92 | 400 | — | — |
| 2003-01-24 | $24.05 | $26.92 | 300 | — | — |
| 2003-01-23 | $24.05 | $26.92 | 1,200 | — | — |
| 2003-01-22 | $24.03 | $26.90 | 1,300 | — | — |
| 2003-01-21 | $24.04 | $26.91 | 1,000 | — | — |
| 2003-01-17 | $24.04 | $26.91 | 1,200 | — | — |
| 2003-01-16 | $23.96 | $26.82 | 3,600 | — | — |
| 2003-01-15 | $23.99 | $26.86 | 900 | — | — |
| 2003-01-14 | $23.53 | $26.34 | 1,900 | — | — |
| 2003-01-13 | $23.22 | $25.99 | 1,100 | — | — |
| 2003-01-10 | $22.62 | $25.32 | 600 | — | — |
| 2003-01-09 | $22.74 | $25.46 | 800 | — | — |
| 2003-01-08 | $22.60 | $25.30 | 2,600 | — | — |
| 2003-01-07 | $22.70 | $25.41 | 1,900 | — | — |
| 2003-01-06 | $22.50 | $25.19 | 0 | — | — |
| 2003-01-03 | $22.50 | $25.19 | 0 | — | — |
| 2003-01-02 | $22.50 | $25.19 | 3,000 | — | — |