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
- 1991-12-04 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 | $51.04 | $51.35 | 295,000 | — | — |
| 2003-12-30 | $52.97 | $53.29 | 124,000 | — | — |
| 2003-12-29 | $53.50 | $53.82 | 311,300 | — | — |
| 2003-12-26 | $50.98 | $51.29 | 69,700 | — | — |
| 2003-12-24 | $49.71 | $50.01 | 80,800 | — | — |
| 2003-12-23 | $50.20 | $50.50 | 186,600 | — | — |
| 2003-12-22 | $49.21 | $49.51 | 274,800 | — | — |
| 2003-12-19 | $49.08 | $49.38 | 233,300 | — | — |
| 2003-12-18 | $47.79 | $48.08 | 286,100 | — | — |
| 2003-12-17 | $47.01 | $47.29 | 172,200 | — | — |
| 2003-12-16 | $46.85 | $47.13 | 355,600 | — | — |
| 2003-12-15 | $45.58 | $45.86 | 298,200 | — | — |
| 2003-12-12 | $44.66 | $44.93 | 223,700 | — | — |
| 2003-12-11 | $45.92 | $46.20 | 558,100 | — | — |
| 2003-12-10 | $46.30 | $46.58 | 545,400 | — | — |
| 2003-12-09 | $45.48 | $45.76 | 444,600 | — | — |
| 2003-12-08 | $43.65 | $43.91 | 420,000 | — | — |
| 2003-12-05 | $41.52 | $41.77 | 315,800 | — | — |
| 2003-12-04 | $40.71 | $40.96 | 185,400 | — | — |
| 2003-12-03 | $39.02 | $39.26 | 288,100 | — | — |
| 2003-12-02 | $41.70 | $41.95 | 343,900 | — | — |
| 2003-12-01 | $43.90 | $44.17 | 500,600 | — | — |
| 2003-11-28 | $39.80 | $40.04 | 79,400 | — | — |
| 2003-11-26 | $38.80 | $39.04 | 231,900 | — | — |
| 2003-11-25 | $37.70 | $37.93 | 334,000 | — | — |
| 2003-11-24 | $33.97 | $34.18 | 287,600 | — | — |
| 2003-11-21 | $33.54 | $33.74 | 229,500 | — | — |
| 2003-11-20 | $34.07 | $34.28 | 294,400 | — | — |
| 2003-11-19 | $36.01 | $36.23 | 211,500 | — | — |
| 2003-11-18 | $37.54 | $37.77 | 109,800 | — | — |
| 2003-11-17 | $38.12 | $38.35 | 152,200 | — | — |
| 2003-11-14 | $39.00 | $39.24 | 302,500 | — | — |
| 2003-11-13 | $37.23 | $37.46 | 201,800 | — | — |
| 2003-11-12 | $36.02 | $36.24 | 301,700 | — | — |
| 2003-11-11 | $36.17 | $36.39 | 436,900 | — | — |
| 2003-11-10 | $39.40 | $39.64 | 334,900 | — | — |
| 2003-11-07 | $39.27 | $39.51 | 220,100 | — | — |
| 2003-11-06 | $37.96 | $38.19 | 201,900 | — | — |
| 2003-11-05 | $37.46 | $37.69 | 171,400 | — | — |
| 2003-11-04 | $36.90 | $37.12 | 233,100 | — | — |
| 2003-11-03 | $36.94 | $37.16 | 362,200 | — | — |
| 2003-10-31 | $34.35 | $34.56 | 159,300 | — | — |
| 2003-10-30 | $35.10 | $35.31 | 301,400 | — | — |
| 2003-10-29 | $32.30 | $32.50 | 239,500 | — | — |
| 2003-10-28 | $30.86 | $31.05 | 264,600 | — | — |
| 2003-10-27 | $28.90 | $29.08 | 182,200 | — | — |
| 2003-10-24 | $28.21 | $28.38 | 65,200 | — | — |
| 2003-10-23 | $28.61 | $28.78 | 172,100 | — | — |
| 2003-10-22 | $28.28 | $28.45 | 354,100 | — | — |
| 2003-10-21 | $24.01 | $24.16 | 21,400 | — | — |
| 2003-10-20 | $24.28 | $24.43 | 65,000 | — | — |
| 2003-10-17 | $23.66 | $23.80 | 11,300 | — | — |
| 2003-10-16 | $23.96 | $24.11 | 32,700 | — | — |
| 2003-10-15 | $24.61 | $24.76 | 65,400 | — | — |
| 2003-10-14 | $24.23 | $24.38 | 87,800 | — | — |
| 2003-10-13 | $23.45 | $23.59 | 46,100 | — | — |
| 2003-10-10 | $23.05 | $23.19 | 27,300 | — | — |
| 2003-10-09 | $23.50 | $23.64 | 17,900 | — | — |
| 2003-10-08 | $23.40 | $23.54 | 24,400 | — | — |
| 2003-10-07 | $23.80 | $23.94 | 109,700 | — | — |
| 2003-10-06 | $22.80 | $22.94 | 67,200 | — | — |
| 2003-10-03 | $21.65 | $21.78 | 23,900 | — | — |
| 2003-10-02 | $21.25 | $21.38 | 37,000 | — | — |
| 2003-10-01 | $21.40 | $21.53 | 27,000 | — | — |
| 2003-09-30 | $21.27 | $21.40 | 22,100 | — | — |
| 2003-09-29 | $21.42 | $21.55 | 44,600 | — | — |
| 2003-09-26 | $21.00 | $21.13 | 64,400 | — | — |
| 2003-09-25 | $21.64 | $21.77 | 152,600 | — | — |
| 2003-09-24 | $21.20 | $21.33 | 73,400 | — | — |
| 2003-09-23 | $19.99 | $20.11 | 28,100 | — | — |
| 2003-09-22 | $19.56 | $19.68 | 22,200 | — | — |
| 2003-09-19 | $19.59 | $19.71 | 24,500 | — | — |
| 2003-09-18 | $19.28 | $19.40 | 29,700 | — | — |
| 2003-09-17 | $19.20 | $19.32 | 42,800 | — | — |
| 2003-09-16 | $18.50 | $18.61 | 17,500 | — | — |
| 2003-09-15 | $18.50 | $18.61 | 20,200 | — | — |
| 2003-09-12 | $18.53 | $18.64 | 14,100 | — | — |
| 2003-09-11 | $18.50 | $18.61 | 13,200 | — | — |
| 2003-09-10 | $18.55 | $18.66 | 32,800 | — | — |
| 2003-09-09 | $18.51 | $18.62 | 66,500 | — | — |
| 2003-09-08 | $18.47 | $18.58 | 73,400 | — | — |
| 2003-09-05 | $17.90 | $18.01 | 83,500 | — | — |
| 2003-09-04 | $17.03 | $17.13 | 15,800 | — | — |
| 2003-09-03 | $16.96 | $17.06 | 26,900 | — | — |
| 2003-09-02 | $16.42 | $16.52 | 19,800 | — | — |
| 2003-08-29 | $16.44 | $16.54 | 11,600 | — | — |
| 2003-08-28 | $16.25 | $16.35 | 26,700 | — | — |
| 2003-08-27 | $16.31 | $16.41 | 23,100 | — | — |
| 2003-08-26 | $16.43 | $16.53 | 20,300 | — | — |
| 2003-08-25 | $16.09 | $16.19 | 26,600 | — | — |
| 2003-08-22 | $15.45 | $15.54 | 31,100 | — | — |
| 2003-08-21 | $15.51 | $15.60 | 23,900 | — | — |
| 2003-08-20 | $15.40 | $15.49 | 45,900 | — | — |
| 2003-08-19 | $14.76 | $14.85 | 77,100 | — | — |
| 2003-08-18 | $13.74 | $13.82 | 27,500 | — | — |
| 2003-08-15 | $13.40 | $13.48 | 7,500 | — | — |
| 2003-08-14 | $13.02 | $13.10 | 6,600 | — | — |
| 2003-08-13 | $13.05 | $13.13 | 14,900 | — | — |
| 2003-08-12 | $12.85 | $12.93 | 51,400 | — | — |
| 2003-08-11 | $12.95 | $13.03 | 10,000 | — | — |
| 2003-08-08 | $12.51 | $12.59 | 29,500 | — | — |
| 2003-08-07 | $12.65 | $12.73 | 20,700 | — | — |
| 2003-08-06 | $12.72 | $12.80 | 141,800 | — | — |
| 2003-08-05 | $12.50 | $12.58 | 153,300 | — | — |
| 2003-08-04 | $13.20 | $13.28 | 87,900 | — | — |
| 2003-08-01 | $13.54 | $13.62 | 96,700 | — | — |
| 2003-07-31 | $15.09 | $15.18 | 13,200 | — | — |
| 2003-07-30 | $14.98 | $15.07 | 37,700 | — | — |
| 2003-07-29 | $15.81 | $15.91 | 24,100 | — | — |
| 2003-07-28 | $15.50 | $15.59 | 51,700 | — | — |
| 2003-07-25 | $15.16 | $15.25 | 44,800 | — | — |
| 2003-07-24 | $15.34 | $15.43 | 59,900 | — | — |
| 2003-07-23 | $16.31 | $16.41 | 39,500 | — | — |
| 2003-07-22 | $15.70 | $15.80 | 31,900 | — | — |
| 2003-07-21 | $15.45 | $15.54 | 56,500 | — | — |
| 2003-07-18 | $15.09 | $15.18 | 39,700 | — | — |
| 2003-07-17 | $15.10 | $15.19 | 169,200 | — | — |
| 2003-07-16 | $17.40 | $17.51 | 47,300 | — | — |
| 2003-07-15 | $17.74 | $17.85 | 53,300 | — | — |
| 2003-07-14 | $17.25 | $17.35 | 95,300 | — | — |
| 2003-07-11 | $16.67 | $16.77 | 52,400 | — | — |
| 2003-07-10 | $16.61 | $16.71 | 60,300 | — | — |
| 2003-07-09 | $17.15 | $17.25 | 93,300 | — | — |
| 2003-07-08 | $17.21 | $17.31 | 79,400 | — | — |
| 2003-07-07 | $15.85 | $15.95 | 97,800 | — | — |
| 2003-07-03 | $16.02 | $16.12 | 16,300 | — | — |
| 2003-07-02 | $16.05 | $16.15 | 54,200 | — | — |
| 2003-07-01 | $15.85 | $15.95 | 91,800 | — | — |
| 2003-06-30 | $16.26 | $16.36 | 423,900 | — | — |
| 2003-06-27 | $16.65 | $16.75 | 105,600 | — | — |
| 2003-06-26 | $16.45 | $16.55 | 105,300 | — | — |
| 2003-06-25 | $17.26 | $17.36 | 36,900 | — | — |
| 2003-06-24 | $17.31 | $17.41 | 73,600 | — | — |
| 2003-06-23 | $17.51 | $17.62 | 108,100 | — | — |
| 2003-06-20 | $17.07 | $17.17 | 32,100 | — | — |
| 2003-06-19 | $18.00 | $18.11 | 42,800 | — | — |
| 2003-06-18 | $17.89 | $18.00 | 42,900 | — | — |
| 2003-06-17 | $18.00 | $18.11 | 44,800 | — | — |
| 2003-06-16 | $17.95 | $18.06 | 95,500 | — | — |
| 2003-06-13 | $16.91 | $17.01 | 26,900 | — | — |
| 2003-06-12 | $16.81 | $16.91 | 41,000 | — | — |
| 2003-06-11 | $16.81 | $16.91 | 65,500 | — | — |
| 2003-06-10 | $16.99 | $17.09 | 60,300 | — | — |
| 2003-06-09 | $16.64 | $16.74 | 157,600 | — | — |
| 2003-06-06 | $15.62 | $15.71 | 23,800 | — | — |
| 2003-06-05 | $16.02 | $16.12 | 53,700 | — | — |
| 2003-06-04 | $15.36 | $15.45 | 60,900 | — | — |
| 2003-06-03 | $15.94 | $16.04 | 67,600 | — | — |
| 2003-06-02 | $15.80 | $15.90 | 123,500 | — | — |
| 2003-05-30 | $15.76 | $15.86 | 63,700 | — | — |
| 2003-05-29 | $15.62 | $15.71 | 219,800 | — | — |
| 2003-05-28 | $13.83 | $13.91 | 204,000 | — | — |
| 2003-05-27 | $14.37 | $14.46 | 170,300 | — | — |
| 2003-05-23 | $15.69 | $15.79 | 58,000 | — | — |
| 2003-05-22 | $16.08 | $16.18 | 60,200 | — | — |
| 2003-05-21 | $15.50 | $15.59 | 137,500 | — | — |
| 2003-05-20 | $16.56 | $16.66 | 134,200 | — | — |
| 2003-05-19 | $16.34 | $16.44 | 209,600 | — | — |
| 2003-05-16 | $17.99 | $18.10 | 36,800 | — | — |
| 2003-05-15 | $18.62 | $18.73 | 61,700 | — | — |
| 2003-05-14 | $18.80 | $18.91 | 85,800 | — | — |
| 2003-05-13 | $18.82 | $18.93 | 124,200 | — | — |
| 2003-05-12 | $18.24 | $18.35 | 87,100 | — | — |
| 2003-05-09 | $17.81 | $17.92 | 82,900 | — | — |
| 2003-05-08 | $16.74 | $16.84 | 177,400 | — | — |
| 2003-05-07 | $17.98 | $18.09 | 200,400 | — | — |
| 2003-05-06 | $18.95 | $19.06 | 77,500 | — | — |
| 2003-05-05 | $19.40 | $19.52 | 147,500 | — | — |
| 2003-05-02 | $18.53 | $18.64 | 58,000 | — | — |
| 2003-05-01 | $18.33 | $18.44 | 66,200 | — | — |
| 2003-04-30 | $18.79 | $18.90 | 158,000 | — | — |
| 2003-04-29 | $19.19 | $19.31 | 314,800 | — | — |
| 2003-04-28 | $17.84 | $17.95 | 241,400 | — | — |
| 2003-04-25 | $17.10 | $17.20 | 65,300 | — | — |
| 2003-04-24 | $17.25 | $17.35 | 108,500 | — | — |
| 2003-04-23 | $16.40 | $16.50 | 157,600 | — | — |
| 2003-04-22 | $16.90 | $17.00 | 142,300 | — | — |
| 2003-04-21 | $17.04 | $17.14 | 230,200 | — | — |
| 2003-04-17 | $16.00 | $16.10 | 99,300 | — | — |
| 2003-04-16 | $15.41 | $15.50 | 46,000 | — | — |
| 2003-04-15 | $15.45 | $15.54 | 35,700 | — | — |
| 2003-04-14 | $15.30 | $15.39 | 43,600 | — | — |
| 2003-04-11 | $15.24 | $15.33 | 22,800 | — | — |
| 2003-04-10 | $15.25 | $15.34 | 40,800 | — | — |
| 2003-04-09 | $15.40 | $15.49 | 35,000 | — | — |
| 2003-04-08 | $15.50 | $15.59 | 29,300 | — | — |
| 2003-04-07 | $15.62 | $15.71 | 123,700 | — | — |
| 2003-04-04 | $15.67 | $15.76 | 92,000 | — | — |
| 2003-04-03 | $14.73 | $14.82 | 24,500 | — | — |
| 2003-04-02 | $14.62 | $14.71 | 23,000 | — | — |
| 2003-04-01 | $14.60 | $14.69 | 42,100 | — | — |
| 2003-03-31 | $14.35 | $14.44 | 38,600 | — | — |
| 2003-03-28 | $14.79 | $14.88 | 94,700 | — | — |
| 2003-03-27 | $14.23 | $14.32 | 83,900 | — | — |
| 2003-03-26 | $13.26 | $13.34 | 15,100 | — | — |
| 2003-03-25 | $13.05 | $13.13 | 22,400 | — | — |
| 2003-03-24 | $12.95 | $13.03 | 11,500 | — | — |
| 2003-03-21 | $12.70 | $12.78 | 9,200 | — | — |
| 2003-03-20 | $12.80 | $12.88 | 2,800 | — | — |
| 2003-03-19 | $12.93 | $13.01 | 6,500 | — | — |
| 2003-03-18 | $13.00 | $13.08 | 44,300 | — | — |
| 2003-03-17 | $12.90 | $12.98 | 23,900 | — | — |
| 2003-03-14 | $13.39 | $13.47 | 49,200 | — | — |
| 2003-03-13 | $13.46 | $13.54 | 34,000 | — | — |
| 2003-03-12 | $13.49 | $13.57 | 16,300 | — | — |
| 2003-03-11 | $13.57 | $13.65 | 29,700 | — | — |
| 2003-03-10 | $13.09 | $13.17 | 39,700 | — | — |
| 2003-03-07 | $13.12 | $13.20 | 26,500 | — | — |
| 2003-03-06 | $13.60 | $13.68 | 30,400 | — | — |
| 2003-03-05 | $13.50 | $13.58 | 23,600 | — | — |
| 2003-03-04 | $13.20 | $13.28 | 39,100 | — | — |
| 2003-03-03 | $13.50 | $13.58 | 19,100 | — | — |
| 2003-02-28 | $13.30 | $13.38 | 9,200 | — | — |
| 2003-02-27 | $13.10 | $13.18 | 28,200 | — | — |
| 2003-02-26 | $13.05 | $13.13 | 38,600 | — | — |
| 2003-02-25 | $13.09 | $13.17 | 34,300 | — | — |
| 2003-02-24 | $13.00 | $13.08 | 92,900 | — | — |
| 2003-02-21 | $13.00 | $13.08 | 70,600 | — | — |
| 2003-02-20 | $12.34 | $12.41 | 24,700 | — | — |
| 2003-02-19 | $12.37 | $12.44 | 44,200 | — | — |
| 2003-02-18 | $11.64 | $11.71 | 44,200 | — | — |
| 2003-02-14 | $11.81 | $11.88 | 13,100 | — | — |
| 2003-02-13 | $11.59 | $11.66 | 40,400 | — | — |
| 2003-02-12 | $11.57 | $11.64 | 78,200 | — | — |
| 2003-02-11 | $12.15 | $12.22 | 24,100 | — | — |
| 2003-02-10 | $12.65 | $12.73 | 80,400 | — | — |
| 2003-02-07 | $13.20 | $13.28 | 22,500 | — | — |
| 2003-02-06 | $13.50 | $13.58 | 12,700 | — | — |
| 2003-02-05 | $13.69 | $13.77 | 97,100 | — | — |
| 2003-02-04 | $13.62 | $13.70 | 132,200 | — | — |
| 2003-02-03 | $13.69 | $13.77 | 136,500 | — | — |
| 2003-01-31 | $13.70 | $13.78 | 114,700 | — | — |
| 2003-01-30 | $12.80 | $12.88 | 14,100 | — | — |
| 2003-01-29 | $12.76 | $12.84 | 89,200 | — | — |
| 2003-01-28 | $12.95 | $13.03 | 78,900 | — | — |
| 2003-01-27 | $12.37 | $12.44 | 64,100 | — | — |
| 2003-01-24 | $12.85 | $12.93 | 61,900 | — | — |
| 2003-01-23 | $12.53 | $12.61 | 32,600 | — | — |
| 2003-01-22 | $12.52 | $12.60 | 156,500 | — | — |
| 2003-01-21 | $11.48 | $11.55 | 134,400 | — | — |
| 2003-01-17 | $10.56 | $10.62 | 16,400 | — | — |
| 2003-01-16 | $10.93 | $11.00 | 3,100 | — | — |
| 2003-01-15 | $11.20 | $11.27 | 14,500 | — | — |
| 2003-01-14 | $11.10 | $11.17 | 38,100 | — | — |
| 2003-01-13 | $11.01 | $11.08 | 35,300 | — | — |
| 2003-01-10 | $10.61 | $10.67 | 11,900 | — | — |
| 2003-01-09 | $10.57 | $10.63 | 3,900 | — | — |
| 2003-01-08 | $10.72 | $10.78 | 16,900 | — | — |
| 2003-01-07 | $10.73 | $10.79 | 31,100 | — | — |
| 2003-01-06 | $10.46 | $10.52 | 18,600 | — | — |
| 2003-01-03 | $10.00 | $10.06 | 25,600 | — | — |
| 2003-01-02 | $10.01 | $10.07 | 45,200 | — | — |