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
- 1990-03-23 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 | $37.29 | $67.64 | 199,200 | — | — |
| 2003-12-30 | $37.97 | $68.87 | 286,500 | — | — |
| 2003-12-29 | $37.48 | $67.98 | 174,400 | — | — |
| 2003-12-26 | $36.80 | $66.75 | 55,100 | — | — |
| 2003-12-24 | $36.48 | $66.17 | 65,700 | — | — |
| 2003-12-23 | $36.30 | $65.84 | 134,000 | — | — |
| 2003-12-22 | $36.29 | $65.82 | 179,300 | — | — |
| 2003-12-19 | $35.78 | $64.90 | 124,500 | — | — |
| 2003-12-18 | $36.15 | $65.57 | 186,300 | — | — |
| 2003-12-17 | $36.09 | $65.46 | 136,200 | — | — |
| 2003-12-16 | $35.97 | $65.24 | 232,500 | — | — |
| 2003-12-15 | $36.00 | $65.30 | 364,300 | — | — |
| 2003-12-12 | $36.01 | $65.32 | 456,800 | — | — |
| 2003-12-11 | $34.30 | $62.21 | 179,100 | — | — |
| 2003-12-10 | $34.45 | $62.27 | 122,400 | — | — |
| 2003-12-09 | $34.52 | $62.40 | 88,900 | — | — |
| 2003-12-08 | $35.06 | $63.37 | 147,900 | — | — |
| 2003-12-05 | $34.77 | $62.85 | 132,200 | — | — |
| 2003-12-04 | $34.85 | $62.99 | 198,800 | — | — |
| 2003-12-03 | $34.90 | $63.08 | 340,400 | — | — |
| 2003-12-02 | $34.81 | $62.92 | 162,000 | — | — |
| 2003-12-01 | $35.03 | $63.32 | 138,400 | — | — |
| 2003-11-28 | $34.80 | $62.90 | 57,000 | — | — |
| 2003-11-26 | $34.69 | $62.70 | 165,600 | — | — |
| 2003-11-25 | $34.50 | $62.36 | 146,700 | — | — |
| 2003-11-24 | $34.60 | $62.54 | 191,900 | — | — |
| 2003-11-21 | $33.96 | $61.38 | 210,500 | — | — |
| 2003-11-20 | $34.00 | $61.46 | 158,400 | — | — |
| 2003-11-19 | $34.27 | $61.94 | 126,400 | — | — |
| 2003-11-18 | $34.22 | $61.85 | 78,100 | — | — |
| 2003-11-17 | $34.40 | $62.18 | 149,500 | — | — |
| 2003-11-14 | $34.40 | $62.18 | 140,000 | — | — |
| 2003-11-13 | $34.51 | $62.38 | 202,300 | — | — |
| 2003-11-12 | $34.48 | $62.32 | 149,200 | — | — |
| 2003-11-11 | $34.02 | $61.49 | 193,300 | — | — |
| 2003-11-10 | $34.01 | $61.47 | 322,100 | — | — |
| 2003-11-07 | $33.58 | $60.70 | 249,100 | — | — |
| 2003-11-06 | $33.26 | $60.12 | 207,800 | — | — |
| 2003-11-05 | $33.33 | $60.24 | 322,800 | — | — |
| 2003-11-04 | $32.95 | $59.56 | 255,800 | — | — |
| 2003-11-03 | $33.00 | $59.65 | 141,200 | — | — |
| 2003-10-31 | $33.04 | $59.72 | 154,300 | — | — |
| 2003-10-30 | $33.20 | $60.01 | 183,900 | — | — |
| 2003-10-29 | $32.30 | $58.38 | 219,800 | — | — |
| 2003-10-28 | $32.69 | $59.09 | 258,200 | — | — |
| 2003-10-27 | $33.15 | $59.92 | 113,000 | — | — |
| 2003-10-24 | $32.80 | $59.29 | 146,300 | — | — |
| 2003-10-23 | $33.00 | $59.65 | 169,100 | — | — |
| 2003-10-22 | $32.90 | $59.47 | 219,300 | — | — |
| 2003-10-21 | $33.04 | $59.72 | 295,900 | — | — |
| 2003-10-20 | $32.38 | $58.53 | 176,200 | — | — |
| 2003-10-17 | $32.74 | $59.18 | 154,400 | — | — |
| 2003-10-16 | $32.65 | $59.02 | 157,400 | — | — |
| 2003-10-15 | $32.99 | $59.63 | 77,500 | — | — |
| 2003-10-14 | $33.08 | $59.79 | 269,900 | — | — |
| 2003-10-13 | $33.05 | $59.74 | 235,000 | — | — |
| 2003-10-10 | $33.00 | $59.65 | 82,700 | — | — |
| 2003-10-09 | $33.15 | $59.92 | 169,600 | — | — |
| 2003-10-08 | $33.14 | $59.90 | 141,700 | — | — |
| 2003-10-07 | $33.18 | $59.97 | 167,500 | — | — |
| 2003-10-06 | $33.25 | $60.10 | 161,000 | — | — |
| 2003-10-03 | $33.10 | $59.83 | 191,500 | — | — |
| 2003-10-02 | $32.75 | $59.20 | 226,300 | — | — |
| 2003-10-01 | $32.70 | $59.11 | 285,000 | — | — |
| 2003-09-30 | $32.08 | $57.99 | 201,100 | — | — |
| 2003-09-29 | $32.11 | $58.04 | 1,005,100 | — | — |
| 2003-09-26 | $31.59 | $57.10 | 333,700 | — | — |
| 2003-09-25 | $31.95 | $57.75 | 188,300 | — | — |
| 2003-09-24 | $32.05 | $57.93 | 314,500 | — | — |
| 2003-09-23 | $31.94 | $57.73 | 444,300 | — | — |
| 2003-09-22 | $31.99 | $57.82 | 344,500 | — | — |
| 2003-09-19 | $32.20 | $58.20 | 466,300 | — | — |
| 2003-09-18 | $32.08 | $57.99 | 502,600 | — | — |
| 2003-09-17 | $32.20 | $58.20 | 3,054,900 | — | — |
| 2003-09-16 | $31.95 | $57.75 | 713,100 | — | — |
| 2003-09-15 | $33.02 | $59.68 | 221,000 | — | — |
| 2003-09-12 | $33.00 | $59.65 | 172,900 | — | — |
| 2003-09-11 | $33.58 | $60.48 | 55,900 | — | — |
| 2003-09-10 | $33.67 | $60.64 | 96,200 | — | — |
| 2003-09-09 | $34.08 | $61.38 | 191,300 | — | — |
| 2003-09-08 | $34.47 | $62.08 | 113,900 | — | — |
| 2003-09-05 | $34.79 | $62.66 | 56,400 | — | — |
| 2003-09-04 | $35.00 | $63.04 | 52,700 | — | — |
| 2003-09-03 | $34.52 | $62.17 | 117,900 | — | — |
| 2003-09-02 | $34.26 | $61.70 | 47,900 | — | — |
| 2003-08-29 | $34.01 | $61.25 | 55,600 | — | — |
| 2003-08-28 | $34.15 | $61.51 | 124,800 | — | — |
| 2003-08-27 | $34.07 | $61.36 | 93,300 | — | — |
| 2003-08-26 | $33.82 | $60.91 | 85,500 | — | — |
| 2003-08-25 | $33.33 | $60.03 | 67,900 | — | — |
| 2003-08-22 | $33.35 | $60.07 | 82,400 | — | — |
| 2003-08-21 | $33.45 | $60.25 | 48,400 | — | — |
| 2003-08-20 | $33.20 | $59.79 | 66,500 | — | — |
| 2003-08-19 | $33.30 | $59.98 | 93,800 | — | — |
| 2003-08-18 | $32.90 | $59.25 | 42,000 | — | — |
| 2003-08-15 | $32.65 | $58.80 | 24,800 | — | — |
| 2003-08-14 | $32.59 | $58.70 | 86,800 | — | — |
| 2003-08-13 | $32.60 | $58.71 | 54,500 | — | — |
| 2003-08-12 | $32.68 | $58.86 | 67,900 | — | — |
| 2003-08-11 | $32.34 | $58.25 | 59,000 | — | — |
| 2003-08-08 | $32.10 | $57.81 | 55,200 | — | — |
| 2003-08-07 | $32.17 | $57.94 | 54,500 | — | — |
| 2003-08-06 | $32.30 | $58.17 | 77,200 | — | — |
| 2003-08-05 | $32.05 | $57.72 | 88,100 | — | — |
| 2003-08-04 | $32.25 | $58.08 | 81,800 | — | — |
| 2003-08-01 | $32.30 | $58.17 | 106,000 | — | — |
| 2003-07-31 | $32.45 | $58.44 | 111,000 | — | — |
| 2003-07-30 | $32.47 | $58.48 | 74,800 | — | — |
| 2003-07-29 | $32.36 | $58.28 | 74,900 | — | — |
| 2003-07-28 | $32.25 | $58.08 | 79,700 | — | — |
| 2003-07-25 | $32.33 | $58.23 | 227,800 | — | — |
| 2003-07-24 | $31.97 | $57.58 | 264,400 | — | — |
| 2003-07-23 | $31.62 | $56.95 | 226,200 | — | — |
| 2003-07-22 | $31.95 | $57.54 | 230,800 | — | — |
| 2003-07-21 | $31.72 | $57.13 | 63,600 | — | — |
| 2003-07-18 | $31.70 | $57.09 | 56,800 | — | — |
| 2003-07-17 | $31.82 | $57.31 | 112,300 | — | — |
| 2003-07-16 | $31.95 | $57.54 | 70,700 | — | — |
| 2003-07-15 | $32.14 | $57.89 | 68,900 | — | — |
| 2003-07-14 | $32.10 | $57.81 | 78,300 | — | — |
| 2003-07-11 | $32.30 | $58.17 | 100,800 | — | — |
| 2003-07-10 | $32.13 | $57.87 | 62,300 | — | — |
| 2003-07-09 | $32.75 | $58.98 | 54,600 | — | — |
| 2003-07-08 | $32.70 | $58.89 | 122,700 | — | — |
| 2003-07-07 | $32.45 | $58.44 | 115,900 | — | — |
| 2003-07-03 | $31.33 | $56.43 | 51,000 | — | — |
| 2003-07-02 | $31.61 | $56.93 | 101,500 | — | — |
| 2003-07-01 | $31.45 | $56.64 | 93,000 | — | — |
| 2003-06-30 | $31.20 | $56.19 | 118,200 | — | — |
| 2003-06-27 | $31.38 | $56.52 | 55,500 | — | — |
| 2003-06-26 | $31.45 | $56.64 | 77,200 | — | — |
| 2003-06-25 | $31.12 | $56.05 | 159,500 | — | — |
| 2003-06-24 | $31.24 | $56.26 | 159,200 | — | — |
| 2003-06-23 | $30.75 | $55.38 | 238,700 | — | — |
| 2003-06-20 | $31.04 | $55.90 | 186,600 | — | — |
| 2003-06-19 | $30.80 | $55.47 | 72,600 | — | — |
| 2003-06-18 | $31.02 | $55.87 | 61,000 | — | — |
| 2003-06-17 | $31.29 | $56.35 | 86,300 | — | — |
| 2003-06-16 | $31.50 | $56.73 | 89,500 | — | — |
| 2003-06-13 | $30.92 | $55.69 | 60,600 | — | — |
| 2003-06-12 | $31.36 | $56.48 | 93,200 | — | — |
| 2003-06-11 | $31.01 | $55.85 | 101,300 | — | — |
| 2003-06-10 | $30.76 | $55.40 | 63,800 | — | — |
| 2003-06-09 | $30.41 | $54.77 | 105,600 | — | — |
| 2003-06-06 | $30.30 | $54.57 | 102,600 | — | — |
| 2003-06-05 | $30.36 | $54.68 | 105,300 | — | — |
| 2003-06-04 | $30.39 | $54.73 | 98,600 | — | — |
| 2003-06-03 | $30.24 | $54.46 | 66,700 | — | — |
| 2003-06-02 | $30.36 | $54.68 | 71,900 | — | — |
| 2003-05-30 | $30.42 | $54.79 | 97,000 | — | — |
| 2003-05-29 | $29.66 | $53.42 | 113,100 | — | — |
| 2003-05-28 | $29.80 | $53.67 | 222,300 | — | — |
| 2003-05-27 | $29.75 | $53.58 | 144,300 | — | — |
| 2003-05-23 | $29.68 | $53.46 | 166,400 | — | — |
| 2003-05-22 | $29.94 | $53.92 | 90,700 | — | — |
| 2003-05-21 | $29.76 | $53.60 | 85,300 | — | — |
| 2003-05-20 | $29.61 | $53.33 | 97,500 | — | — |
| 2003-05-19 | $29.73 | $53.55 | 81,000 | — | — |
| 2003-05-16 | $30.00 | $54.03 | 212,000 | — | — |
| 2003-05-15 | $29.73 | $53.55 | 93,800 | — | — |
| 2003-05-14 | $29.51 | $53.15 | 131,900 | — | — |
| 2003-05-13 | $29.29 | $52.75 | 102,000 | — | — |
| 2003-05-12 | $29.50 | $53.13 | 79,100 | — | — |
| 2003-05-09 | $29.30 | $52.77 | 107,900 | — | — |
| 2003-05-08 | $29.29 | $52.75 | 117,800 | — | — |
| 2003-05-07 | $29.42 | $52.99 | 67,800 | — | — |
| 2003-05-06 | $29.45 | $53.04 | 167,900 | — | — |
| 2003-05-05 | $29.42 | $52.99 | 124,100 | — | — |
| 2003-05-02 | $29.45 | $53.04 | 214,900 | — | — |
| 2003-05-01 | $29.26 | $52.70 | 149,500 | — | — |
| 2003-04-30 | $29.30 | $52.77 | 162,800 | — | — |
| 2003-04-29 | $29.37 | $52.90 | 123,600 | — | — |
| 2003-04-28 | $28.95 | $52.14 | 131,900 | — | — |
| 2003-04-25 | $28.91 | $52.07 | 116,500 | — | — |
| 2003-04-24 | $29.03 | $52.28 | 139,600 | — | — |
| 2003-04-23 | $29.28 | $52.73 | 155,200 | — | — |
| 2003-04-22 | $29.00 | $52.23 | 159,800 | — | — |
| 2003-04-21 | $28.35 | $51.06 | 117,400 | — | — |
| 2003-04-17 | $28.48 | $51.29 | 96,500 | — | — |
| 2003-04-16 | $28.36 | $51.08 | 86,500 | — | — |
| 2003-04-15 | $28.15 | $50.70 | 169,000 | — | — |
| 2003-04-14 | $28.30 | $50.97 | 99,100 | — | — |
| 2003-04-11 | $28.03 | $50.48 | 96,600 | — | — |
| 2003-04-10 | $27.82 | $50.11 | 59,300 | — | — |
| 2003-04-09 | $27.84 | $50.14 | 70,800 | — | — |
| 2003-04-08 | $27.80 | $50.07 | 104,300 | — | — |
| 2003-04-07 | $28.22 | $50.83 | 129,700 | — | — |
| 2003-04-04 | $28.08 | $50.57 | 115,300 | — | — |
| 2003-04-03 | $27.56 | $49.64 | 151,100 | — | — |
| 2003-04-02 | $27.50 | $49.53 | 272,900 | — | — |
| 2003-04-01 | $27.20 | $48.99 | 240,100 | — | — |
| 2003-03-31 | $27.20 | $48.99 | 155,100 | — | — |
| 2003-03-28 | $27.01 | $48.65 | 171,400 | — | — |
| 2003-03-27 | $27.00 | $48.63 | 106,500 | — | — |
| 2003-03-26 | $27.46 | $49.46 | 239,000 | — | — |
| 2003-03-25 | $27.58 | $49.67 | 110,900 | — | — |
| 2003-03-24 | $27.43 | $49.40 | 114,000 | — | — |
| 2003-03-21 | $27.95 | $50.34 | 167,800 | — | — |
| 2003-03-20 | $27.33 | $49.22 | 126,000 | — | — |
| 2003-03-19 | $27.20 | $48.99 | 121,900 | — | — |
| 2003-03-18 | $27.18 | $48.95 | 154,200 | — | — |
| 2003-03-17 | $27.00 | $48.63 | 98,700 | — | — |
| 2003-03-14 | $26.72 | $48.12 | 107,100 | — | — |
| 2003-03-13 | $26.73 | $48.14 | 119,500 | — | — |
| 2003-03-12 | $26.33 | $47.42 | 66,900 | — | — |
| 2003-03-11 | $26.47 | $47.53 | 142,700 | — | — |
| 2003-03-10 | $26.65 | $47.85 | 104,900 | — | — |
| 2003-03-07 | $27.10 | $48.66 | 132,900 | — | — |
| 2003-03-06 | $27.19 | $48.82 | 72,000 | — | — |
| 2003-03-05 | $27.50 | $49.38 | 91,900 | — | — |
| 2003-03-04 | $27.60 | $49.56 | 74,300 | — | — |
| 2003-03-03 | $28.12 | $50.49 | 125,000 | — | — |
| 2003-02-28 | $28.26 | $50.74 | 96,000 | — | — |
| 2003-02-27 | $28.10 | $50.46 | 78,600 | — | — |
| 2003-02-26 | $27.72 | $49.77 | 68,600 | — | — |
| 2003-02-25 | $28.05 | $50.37 | 100,000 | — | — |
| 2003-02-24 | $27.81 | $49.94 | 89,700 | — | — |
| 2003-02-21 | $27.99 | $50.26 | 126,800 | — | — |
| 2003-02-20 | $27.75 | $49.83 | 112,000 | — | — |
| 2003-02-19 | $27.89 | $50.08 | 154,000 | — | — |
| 2003-02-18 | $27.93 | $50.15 | 130,200 | — | — |
| 2003-02-14 | $27.88 | $50.06 | 53,800 | — | — |
| 2003-02-13 | $27.68 | $49.70 | 75,000 | — | — |
| 2003-02-12 | $27.44 | $49.27 | 93,600 | — | — |
| 2003-02-11 | $27.68 | $49.70 | 101,800 | — | — |
| 2003-02-10 | $28.58 | $51.32 | 82,200 | — | — |
| 2003-02-07 | $27.85 | $50.01 | 132,500 | — | — |
| 2003-02-06 | $28.06 | $50.38 | 119,800 | — | — |
| 2003-02-05 | $28.03 | $50.33 | 145,100 | — | — |
| 2003-02-04 | $27.70 | $49.74 | 203,800 | — | — |
| 2003-02-03 | $27.84 | $49.99 | 128,300 | — | — |
| 2003-01-31 | $28.54 | $51.25 | 83,600 | — | — |
| 2003-01-30 | $27.95 | $50.19 | 58,600 | — | — |
| 2003-01-29 | $28.00 | $50.28 | 122,300 | — | — |
| 2003-01-28 | $28.19 | $50.62 | 98,300 | — | — |
| 2003-01-27 | $28.05 | $50.37 | 81,700 | — | — |
| 2003-01-24 | $28.10 | $50.46 | 46,400 | — | — |
| 2003-01-23 | $28.25 | $50.73 | 118,600 | — | — |
| 2003-01-22 | $28.42 | $51.03 | 90,000 | — | — |
| 2003-01-21 | $28.95 | $51.98 | 50,400 | — | — |
| 2003-01-17 | $29.10 | $52.25 | 37,900 | — | — |
| 2003-01-16 | $29.31 | $52.63 | 47,800 | — | — |
| 2003-01-15 | $29.11 | $52.27 | 88,200 | — | — |
| 2003-01-14 | $29.43 | $52.84 | 85,400 | — | — |
| 2003-01-13 | $29.83 | $53.56 | 87,400 | — | — |
| 2003-01-10 | $29.87 | $53.63 | 55,900 | — | — |
| 2003-01-09 | $29.94 | $53.76 | 72,300 | — | — |
| 2003-01-08 | $30.15 | $54.14 | 76,700 | — | — |
| 2003-01-07 | $29.93 | $53.74 | 86,200 | — | — |
| 2003-01-06 | $30.65 | $55.04 | 91,700 | — | — |
| 2003-01-03 | $30.45 | $54.68 | 96,900 | — | — |
| 2003-01-02 | $30.20 | $54.23 | 166,900 | — | — |