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
- 1997-01-29 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 | $32.75 | $53.22 | 125,300 | — | — |
| 2003-12-30 | $33.00 | $53.63 | 89,200 | — | — |
| 2003-12-29 | $33.03 | $53.68 | 153,600 | — | — |
| 2003-12-26 | $33.35 | $53.39 | 45,500 | — | — |
| 2003-12-24 | $33.41 | $53.49 | 46,200 | — | — |
| 2003-12-23 | $33.55 | $53.71 | 123,200 | — | — |
| 2003-12-22 | $33.22 | $53.18 | 91,100 | — | — |
| 2003-12-19 | $32.97 | $52.78 | 88,500 | — | — |
| 2003-12-18 | $32.62 | $52.22 | 40,700 | — | — |
| 2003-12-17 | $32.66 | $52.29 | 54,700 | — | — |
| 2003-12-16 | $32.57 | $52.14 | 74,900 | — | — |
| 2003-12-15 | $31.90 | $51.07 | 56,900 | — | — |
| 2003-12-12 | $32.49 | $52.02 | 76,300 | — | — |
| 2003-12-11 | $32.12 | $51.42 | 71,400 | — | — |
| 2003-12-10 | $31.60 | $50.59 | 112,600 | — | — |
| 2003-12-09 | $31.55 | $50.51 | 97,800 | — | — |
| 2003-12-08 | $31.89 | $51.05 | 113,200 | — | — |
| 2003-12-05 | $31.51 | $50.45 | 126,000 | — | — |
| 2003-12-04 | $31.58 | $50.56 | 258,700 | — | — |
| 2003-12-03 | $31.60 | $50.59 | 62,600 | — | — |
| 2003-12-02 | $31.58 | $50.56 | 92,200 | — | — |
| 2003-12-01 | $31.59 | $50.57 | 84,900 | — | — |
| 2003-11-28 | $31.07 | $49.74 | 23,400 | — | — |
| 2003-11-26 | $30.98 | $49.60 | 79,600 | — | — |
| 2003-11-25 | $30.94 | $49.53 | 78,800 | — | — |
| 2003-11-24 | $31.00 | $49.63 | 92,500 | — | — |
| 2003-11-21 | $30.65 | $49.07 | 138,700 | — | — |
| 2003-11-20 | $30.54 | $48.89 | 120,200 | — | — |
| 2003-11-19 | $31.00 | $49.63 | 146,400 | — | — |
| 2003-11-18 | $30.75 | $49.23 | 80,300 | — | — |
| 2003-11-17 | $30.77 | $49.26 | 133,600 | — | — |
| 2003-11-14 | $31.23 | $50.00 | 82,200 | — | — |
| 2003-11-13 | $30.84 | $49.37 | 63,200 | — | — |
| 2003-11-12 | $30.99 | $49.61 | 116,700 | — | — |
| 2003-11-11 | $30.09 | $48.17 | 52,600 | — | — |
| 2003-11-10 | $30.31 | $48.53 | 94,000 | — | — |
| 2003-11-07 | $30.41 | $48.69 | 64,200 | — | — |
| 2003-11-06 | $30.36 | $48.61 | 86,300 | — | — |
| 2003-11-05 | $30.30 | $48.51 | 101,800 | — | — |
| 2003-11-04 | $30.21 | $48.37 | 112,100 | — | — |
| 2003-11-03 | $29.68 | $47.52 | 151,200 | — | — |
| 2003-10-31 | $28.90 | $46.27 | 228,000 | — | — |
| 2003-10-30 | $29.36 | $47.00 | 103,200 | — | — |
| 2003-10-29 | $29.19 | $46.73 | 239,700 | — | — |
| 2003-10-28 | $28.35 | $45.39 | 121,900 | — | — |
| 2003-10-27 | $28.31 | $45.32 | 111,200 | — | — |
| 2003-10-24 | $27.83 | $44.55 | 150,900 | — | — |
| 2003-10-23 | $28.13 | $45.04 | 92,100 | — | — |
| 2003-10-22 | $28.51 | $45.64 | 95,400 | — | — |
| 2003-10-21 | $28.94 | $46.33 | 110,900 | — | — |
| 2003-10-20 | $28.71 | $45.96 | 84,400 | — | — |
| 2003-10-17 | $29.12 | $46.62 | 62,300 | — | — |
| 2003-10-16 | $29.29 | $46.89 | 120,300 | — | — |
| 2003-10-15 | $29.27 | $46.86 | 129,600 | — | — |
| 2003-10-14 | $29.60 | $47.39 | 110,100 | — | — |
| 2003-10-13 | $29.63 | $47.44 | 100,400 | — | — |
| 2003-10-10 | $29.30 | $46.91 | 71,400 | — | — |
| 2003-10-09 | $29.25 | $46.83 | 101,800 | — | — |
| 2003-10-08 | $29.17 | $46.70 | 47,900 | — | — |
| 2003-10-07 | $29.59 | $47.37 | 67,900 | — | — |
| 2003-10-06 | $29.65 | $47.47 | 67,600 | — | — |
| 2003-10-03 | $29.00 | $46.43 | 131,700 | — | — |
| 2003-10-02 | $28.70 | $45.95 | 202,800 | — | — |
| 2003-10-01 | $28.39 | $45.45 | 304,200 | — | — |
| 2003-09-30 | $28.55 | $45.71 | 450,300 | — | — |
| 2003-09-29 | $29.00 | $46.43 | 126,600 | — | — |
| 2003-09-26 | $28.28 | $45.28 | 84,100 | — | — |
| 2003-09-25 | $28.65 | $45.08 | 87,700 | — | — |
| 2003-09-24 | $28.83 | $45.36 | 53,500 | — | — |
| 2003-09-23 | $29.19 | $45.92 | 143,000 | — | — |
| 2003-09-22 | $28.97 | $45.58 | 113,400 | — | — |
| 2003-09-19 | $28.86 | $45.41 | 124,700 | — | — |
| 2003-09-18 | $28.80 | $45.31 | 131,600 | — | — |
| 2003-09-17 | $28.59 | $44.98 | 119,400 | — | — |
| 2003-09-16 | $28.65 | $45.08 | 94,800 | — | — |
| 2003-09-15 | $28.51 | $44.85 | 83,200 | — | — |
| 2003-09-12 | $28.50 | $44.84 | 88,400 | — | — |
| 2003-09-11 | $28.52 | $44.87 | 141,300 | — | — |
| 2003-09-10 | $28.21 | $44.38 | 106,000 | — | — |
| 2003-09-09 | $28.53 | $44.89 | 231,700 | — | — |
| 2003-09-08 | $28.90 | $45.47 | 68,900 | — | — |
| 2003-09-05 | $28.73 | $45.20 | 78,700 | — | — |
| 2003-09-04 | $28.71 | $45.17 | 63,600 | — | — |
| 2003-09-03 | $29.00 | $45.63 | 128,700 | — | — |
| 2003-09-02 | $28.45 | $44.76 | 86,100 | — | — |
| 2003-08-29 | $28.00 | $44.05 | 45,600 | — | — |
| 2003-08-28 | $28.22 | $44.40 | 60,500 | — | — |
| 2003-08-27 | $27.97 | $44.01 | 94,400 | — | — |
| 2003-08-26 | $27.72 | $43.61 | 81,900 | — | — |
| 2003-08-25 | $27.56 | $43.36 | 71,500 | — | — |
| 2003-08-22 | $27.50 | $43.27 | 108,000 | — | — |
| 2003-08-21 | $28.34 | $44.59 | 53,000 | — | — |
| 2003-08-20 | $28.34 | $44.59 | 159,000 | — | — |
| 2003-08-19 | $28.31 | $44.54 | 108,100 | — | — |
| 2003-08-18 | $27.96 | $43.99 | 101,100 | — | — |
| 2003-08-15 | $27.28 | $42.92 | 37,000 | — | — |
| 2003-08-14 | $27.58 | $43.39 | 144,600 | — | — |
| 2003-08-13 | $27.14 | $42.70 | 81,400 | — | — |
| 2003-08-12 | $27.27 | $42.90 | 163,300 | — | — |
| 2003-08-11 | $27.26 | $42.89 | 100,900 | — | — |
| 2003-08-08 | $27.47 | $43.22 | 122,200 | — | — |
| 2003-08-07 | $27.48 | $43.23 | 87,400 | — | — |
| 2003-08-06 | $27.39 | $43.09 | 112,300 | — | — |
| 2003-08-05 | $27.70 | $43.58 | 104,700 | — | — |
| 2003-08-04 | $28.10 | $44.21 | 97,100 | — | — |
| 2003-08-01 | $28.37 | $44.63 | 135,800 | — | — |
| 2003-07-31 | $28.77 | $45.26 | 158,400 | — | — |
| 2003-07-30 | $28.65 | $45.08 | 198,800 | — | — |
| 2003-07-29 | $28.36 | $44.62 | 410,600 | — | — |
| 2003-07-28 | $28.02 | $44.08 | 97,700 | — | — |
| 2003-07-25 | $28.49 | $44.82 | 88,800 | — | — |
| 2003-07-24 | $28.48 | $44.81 | 90,500 | — | — |
| 2003-07-23 | $28.37 | $44.63 | 46,700 | — | — |
| 2003-07-22 | $28.63 | $45.04 | 82,600 | — | — |
| 2003-07-21 | $28.48 | $44.81 | 59,100 | — | — |
| 2003-07-18 | $29.05 | $45.70 | 53,400 | — | — |
| 2003-07-17 | $28.72 | $45.19 | 55,000 | — | — |
| 2003-07-16 | $29.27 | $46.05 | 64,600 | — | — |
| 2003-07-15 | $29.38 | $46.22 | 43,800 | — | — |
| 2003-07-14 | $29.31 | $46.11 | 66,500 | — | — |
| 2003-07-11 | $29.10 | $45.78 | 74,300 | — | — |
| 2003-07-10 | $28.48 | $44.81 | 114,000 | — | — |
| 2003-07-09 | $29.15 | $45.86 | 90,200 | — | — |
| 2003-07-08 | $28.99 | $45.61 | 102,600 | — | — |
| 2003-07-07 | $28.98 | $45.59 | 169,900 | — | — |
| 2003-07-03 | $28.64 | $45.06 | 62,200 | — | — |
| 2003-07-02 | $28.38 | $44.65 | 238,200 | — | — |
| 2003-07-01 | $27.95 | $43.97 | 130,000 | — | — |
| 2003-06-30 | $27.50 | $43.27 | 109,000 | — | — |
| 2003-06-27 | $27.65 | $43.50 | 63,800 | — | — |
| 2003-06-26 | $27.50 | $43.27 | 82,700 | — | — |
| 2003-06-25 | $27.66 | $42.74 | 64,400 | — | — |
| 2003-06-24 | $27.47 | $42.45 | 74,400 | — | — |
| 2003-06-23 | $27.15 | $41.95 | 134,600 | — | — |
| 2003-06-20 | $27.45 | $42.41 | 48,700 | — | — |
| 2003-06-19 | $27.35 | $42.26 | 91,700 | — | — |
| 2003-06-18 | $27.56 | $42.58 | 91,100 | — | — |
| 2003-06-17 | $27.85 | $43.03 | 64,200 | — | — |
| 2003-06-16 | $28.09 | $43.40 | 126,200 | — | — |
| 2003-06-13 | $27.55 | $42.57 | 77,200 | — | — |
| 2003-06-12 | $27.94 | $43.17 | 112,900 | — | — |
| 2003-06-11 | $28.19 | $43.56 | 93,000 | — | — |
| 2003-06-10 | $27.85 | $43.03 | 78,200 | — | — |
| 2003-06-09 | $27.31 | $42.20 | 124,500 | — | — |
| 2003-06-06 | $27.35 | $42.26 | 81,500 | — | — |
| 2003-06-05 | $27.18 | $42.00 | 65,300 | — | — |
| 2003-06-04 | $27.21 | $42.04 | 119,800 | — | — |
| 2003-06-03 | $27.20 | $42.03 | 179,100 | — | — |
| 2003-06-02 | $26.74 | $41.32 | 383,800 | — | — |
| 2003-05-30 | $26.23 | $40.53 | 100,400 | — | — |
| 2003-05-29 | $25.50 | $39.40 | 235,100 | — | — |
| 2003-05-28 | $26.35 | $40.71 | 120,000 | — | — |
| 2003-05-27 | $26.34 | $40.70 | 67,400 | — | — |
| 2003-05-23 | $26.37 | $40.75 | 64,000 | — | — |
| 2003-05-22 | $26.21 | $40.50 | 130,200 | — | — |
| 2003-05-21 | $26.20 | $40.48 | 100,000 | — | — |
| 2003-05-20 | $25.95 | $40.10 | 141,300 | — | — |
| 2003-05-19 | $25.51 | $39.42 | 206,500 | — | — |
| 2003-05-16 | $25.60 | $39.56 | 144,600 | — | — |
| 2003-05-15 | $25.84 | $39.93 | 208,900 | — | — |
| 2003-05-14 | $25.83 | $39.91 | 100,700 | — | — |
| 2003-05-13 | $26.30 | $40.64 | 99,200 | — | — |
| 2003-05-12 | $26.02 | $40.20 | 527,000 | — | — |
| 2003-05-09 | $25.50 | $39.40 | 95,400 | — | — |
| 2003-05-08 | $25.38 | $39.22 | 95,900 | — | — |
| 2003-05-07 | $25.41 | $39.26 | 125,000 | — | — |
| 2003-05-06 | $25.56 | $39.49 | 95,900 | — | — |
| 2003-05-05 | $25.50 | $39.40 | 348,100 | — | — |
| 2003-05-02 | $25.51 | $39.42 | 322,500 | — | — |
| 2003-05-01 | $25.29 | $39.08 | 633,700 | — | — |
| 2003-04-30 | $24.82 | $38.35 | 684,200 | — | — |
| 2003-04-29 | $24.27 | $37.50 | 407,300 | — | — |
| 2003-04-28 | $23.96 | $37.02 | 139,000 | — | — |
| 2003-04-25 | $23.94 | $36.99 | 61,000 | — | — |
| 2003-04-24 | $24.04 | $37.15 | 429,500 | — | — |
| 2003-04-23 | $24.43 | $37.75 | 48,800 | — | — |
| 2003-04-22 | $24.47 | $37.81 | 98,600 | — | — |
| 2003-04-21 | $24.18 | $37.36 | 46,500 | — | — |
| 2003-04-17 | $24.10 | $37.24 | 51,700 | — | — |
| 2003-04-16 | $23.91 | $36.94 | 80,000 | — | — |
| 2003-04-15 | $23.74 | $36.68 | 87,500 | — | — |
| 2003-04-14 | $23.50 | $36.31 | 78,500 | — | — |
| 2003-04-11 | $23.15 | $35.77 | 79,500 | — | — |
| 2003-04-10 | $23.25 | $35.92 | 41,000 | — | — |
| 2003-04-09 | $23.17 | $35.80 | 96,500 | — | — |
| 2003-04-08 | $23.00 | $35.54 | 113,600 | — | — |
| 2003-04-07 | $23.06 | $35.63 | 76,900 | — | — |
| 2003-04-04 | $22.80 | $35.23 | 229,900 | — | — |
| 2003-04-03 | $23.09 | $35.68 | 55,500 | — | — |
| 2003-04-02 | $22.94 | $35.45 | 100,400 | — | — |
| 2003-04-01 | $22.70 | $35.07 | 116,700 | — | — |
| 2003-03-31 | $22.10 | $34.15 | 110,800 | — | — |
| 2003-03-28 | $22.65 | $35.00 | 142,600 | — | — |
| 2003-03-27 | $22.92 | $35.41 | 191,400 | — | — |
| 2003-03-26 | $23.15 | $35.01 | 196,600 | — | — |
| 2003-03-25 | $23.04 | $34.84 | 62,900 | — | — |
| 2003-03-24 | $22.75 | $34.40 | 94,000 | — | — |
| 2003-03-21 | $23.08 | $34.90 | 115,400 | — | — |
| 2003-03-20 | $22.87 | $34.58 | 125,100 | — | — |
| 2003-03-19 | $22.42 | $33.90 | 97,800 | — | — |
| 2003-03-18 | $22.00 | $33.27 | 132,100 | — | — |
| 2003-03-17 | $21.95 | $33.19 | 181,800 | — | — |
| 2003-03-14 | $21.30 | $32.21 | 110,300 | — | — |
| 2003-03-13 | $21.30 | $32.21 | 74,000 | — | — |
| 2003-03-12 | $20.95 | $31.68 | 115,400 | — | — |
| 2003-03-11 | $21.09 | $31.89 | 54,300 | — | — |
| 2003-03-10 | $21.04 | $31.81 | 119,600 | — | — |
| 2003-03-07 | $21.49 | $32.50 | 162,300 | — | — |
| 2003-03-06 | $21.41 | $32.37 | 106,300 | — | — |
| 2003-03-05 | $21.66 | $32.75 | 81,400 | — | — |
| 2003-03-04 | $21.55 | $32.59 | 96,300 | — | — |
| 2003-03-03 | $21.56 | $32.60 | 203,500 | — | — |
| 2003-02-28 | $21.94 | $33.18 | 314,500 | — | — |
| 2003-02-27 | $21.65 | $32.74 | 173,900 | — | — |
| 2003-02-26 | $21.40 | $32.36 | 78,300 | — | — |
| 2003-02-25 | $21.48 | $32.48 | 116,000 | — | — |
| 2003-02-24 | $21.20 | $32.06 | 79,400 | — | — |
| 2003-02-21 | $21.42 | $32.39 | 165,200 | — | — |
| 2003-02-20 | $21.33 | $32.25 | 38,000 | — | — |
| 2003-02-19 | $21.22 | $32.09 | 47,900 | — | — |
| 2003-02-18 | $21.19 | $32.04 | 87,900 | — | — |
| 2003-02-14 | $20.83 | $31.50 | 76,300 | — | — |
| 2003-02-13 | $21.06 | $31.85 | 180,900 | — | — |
| 2003-02-12 | $20.74 | $31.36 | 202,200 | — | — |
| 2003-02-11 | $21.25 | $32.13 | 75,200 | — | — |
| 2003-02-10 | $21.63 | $32.71 | 82,200 | — | — |
| 2003-02-07 | $21.23 | $32.10 | 85,700 | — | — |
| 2003-02-06 | $21.45 | $32.43 | 89,400 | — | — |
| 2003-02-05 | $21.31 | $32.22 | 299,800 | — | — |
| 2003-02-04 | $21.43 | $32.40 | 1,402,100 | — | — |
| 2003-02-03 | $21.70 | $32.81 | 230,700 | — | — |
| 2003-01-31 | $21.85 | $33.04 | 833,600 | — | — |
| 2003-01-30 | $22.07 | $33.37 | 157,400 | — | — |
| 2003-01-29 | $22.20 | $33.57 | 223,700 | — | — |
| 2003-01-28 | $22.21 | $33.58 | 159,000 | — | — |
| 2003-01-27 | $22.25 | $33.64 | 47,800 | — | — |
| 2003-01-24 | $22.40 | $33.87 | 53,800 | — | — |
| 2003-01-23 | $22.59 | $34.16 | 36,000 | — | — |
| 2003-01-22 | $22.63 | $34.22 | 134,700 | — | — |
| 2003-01-21 | $22.55 | $34.10 | 78,900 | — | — |
| 2003-01-17 | $22.58 | $34.14 | 79,900 | — | — |
| 2003-01-16 | $22.70 | $34.32 | 171,300 | — | — |
| 2003-01-15 | $22.82 | $34.51 | 56,100 | — | — |
| 2003-01-14 | $23.20 | $35.08 | 207,000 | — | — |
| 2003-01-13 | $23.17 | $35.04 | 85,900 | — | — |
| 2003-01-10 | $23.12 | $34.96 | 85,000 | — | — |
| 2003-01-09 | $23.32 | $35.26 | 143,300 | — | — |
| 2003-01-08 | $23.32 | $35.26 | 84,800 | — | — |
| 2003-01-07 | $23.26 | $35.17 | 63,000 | — | — |
| 2003-01-06 | $23.76 | $35.93 | 86,200 | — | — |
| 2003-01-03 | $23.47 | $35.49 | 174,600 | — | — |
| 2003-01-02 | $23.25 | $35.16 | 68,000 | — | — |