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
- 1980-03-17 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 | $30.75 | $57.13 | 35,700 | — | — |
| 2003-12-30 | $30.15 | $56.02 | 15,800 | — | — |
| 2003-12-29 | $30.10 | $55.93 | 16,000 | — | — |
| 2003-12-26 | $29.75 | $55.28 | 6,600 | — | — |
| 2003-12-24 | $29.28 | $54.40 | 5,100 | — | — |
| 2003-12-23 | $29.65 | $55.09 | 36,800 | — | — |
| 2003-12-22 | $28.72 | $53.36 | 12,800 | — | — |
| 2003-12-19 | $28.61 | $53.16 | 60,700 | — | — |
| 2003-12-18 | $27.95 | $51.93 | 12,500 | — | — |
| 2003-12-17 | $27.30 | $50.72 | 17,000 | — | — |
| 2003-12-16 | $27.02 | $50.20 | 11,000 | — | — |
| 2003-12-15 | $27.00 | $50.17 | 32,600 | — | — |
| 2003-12-12 | $27.20 | $50.54 | 9,400 | — | — |
| 2003-12-11 | $27.05 | $50.26 | 12,300 | — | — |
| 2003-12-10 | $26.85 | $49.89 | 14,200 | — | — |
| 2003-12-09 | $26.92 | $50.02 | 21,200 | — | — |
| 2003-12-08 | $27.37 | $50.85 | 12,900 | — | — |
| 2003-12-05 | $27.21 | $50.56 | 12,500 | — | — |
| 2003-12-04 | $26.50 | $49.24 | 14,100 | — | — |
| 2003-12-03 | $26.20 | $48.68 | 23,100 | — | — |
| 2003-12-02 | $26.50 | $49.24 | 16,100 | — | — |
| 2003-12-01 | $26.40 | $49.05 | 10,500 | — | — |
| 2003-11-28 | $26.23 | $48.74 | 5,500 | — | — |
| 2003-11-26 | $26.39 | $49.03 | 12,000 | — | — |
| 2003-11-25 | $26.42 | $49.09 | 15,600 | — | — |
| 2003-11-24 | $26.08 | $48.46 | 19,700 | — | — |
| 2003-11-21 | $25.60 | $47.57 | 8,400 | — | — |
| 2003-11-20 | $25.25 | $46.92 | 15,400 | — | — |
| 2003-11-19 | $25.21 | $46.84 | 11,800 | — | — |
| 2003-11-18 | $24.61 | $45.73 | 23,300 | — | — |
| 2003-11-17 | $24.75 | $45.99 | 10,600 | — | — |
| 2003-11-14 | $25.00 | $46.45 | 14,800 | — | — |
| 2003-11-13 | $25.35 | $47.10 | 12,200 | — | — |
| 2003-11-12 | $25.10 | $46.64 | 19,400 | — | — |
| 2003-11-11 | $25.01 | $46.47 | 11,600 | — | — |
| 2003-11-10 | $25.20 | $46.82 | 9,400 | — | — |
| 2003-11-07 | $25.35 | $47.10 | 9,900 | — | — |
| 2003-11-06 | $25.60 | $47.57 | 15,800 | — | — |
| 2003-11-05 | $25.70 | $47.75 | 21,800 | — | — |
| 2003-11-04 | $25.94 | $48.20 | 41,400 | — | — |
| 2003-11-03 | $26.95 | $50.07 | 40,000 | — | — |
| 2003-10-31 | $26.54 | $49.31 | 11,900 | — | — |
| 2003-10-30 | $26.54 | $49.31 | 9,000 | — | — |
| 2003-10-29 | $26.41 | $49.07 | 9,200 | — | — |
| 2003-10-28 | $25.80 | $47.94 | 13,800 | — | — |
| 2003-10-27 | $24.58 | $45.67 | 8,000 | — | — |
| 2003-10-24 | $24.54 | $45.60 | 11,200 | — | — |
| 2003-10-23 | $24.77 | $46.02 | 12,500 | — | — |
| 2003-10-22 | $24.50 | $45.52 | 17,300 | — | — |
| 2003-10-21 | $25.10 | $46.64 | 30,500 | — | — |
| 2003-10-20 | $24.92 | $46.30 | 11,100 | — | — |
| 2003-10-17 | $24.98 | $46.41 | 22,700 | — | — |
| 2003-10-16 | $24.97 | $46.39 | 7,700 | — | — |
| 2003-10-15 | $24.90 | $46.26 | 12,100 | — | — |
| 2003-10-14 | $24.88 | $45.84 | 17,000 | — | — |
| 2003-10-13 | $24.98 | $46.02 | 7,800 | — | — |
| 2003-10-10 | $24.75 | $45.60 | 9,400 | — | — |
| 2003-10-09 | $24.71 | $45.52 | 17,700 | — | — |
| 2003-10-08 | $24.20 | $44.58 | 7,400 | — | — |
| 2003-10-07 | $24.46 | $45.06 | 8,400 | — | — |
| 2003-10-06 | $24.35 | $44.86 | 11,400 | — | — |
| 2003-10-03 | $24.10 | $44.40 | 9,500 | — | — |
| 2003-10-02 | $24.31 | $44.79 | 6,100 | — | — |
| 2003-10-01 | $24.33 | $44.82 | 15,000 | — | — |
| 2003-09-30 | $23.26 | $42.85 | 14,900 | — | — |
| 2003-09-29 | $23.70 | $43.66 | 13,600 | — | — |
| 2003-09-26 | $22.75 | $41.91 | 16,900 | — | — |
| 2003-09-25 | $22.29 | $41.07 | 21,200 | — | — |
| 2003-09-24 | $24.02 | $44.25 | 12,200 | — | — |
| 2003-09-23 | $24.47 | $45.08 | 13,700 | — | — |
| 2003-09-22 | $24.12 | $44.44 | 24,700 | — | — |
| 2003-09-19 | $24.83 | $45.75 | 31,400 | — | — |
| 2003-09-18 | $25.50 | $46.98 | 29,900 | — | — |
| 2003-09-17 | $25.75 | $47.44 | 9,100 | — | — |
| 2003-09-16 | $26.60 | $49.01 | 11,000 | — | — |
| 2003-09-15 | $26.30 | $48.45 | 7,900 | — | — |
| 2003-09-12 | $26.60 | $49.01 | 14,500 | — | — |
| 2003-09-11 | $26.55 | $48.91 | 6,400 | — | — |
| 2003-09-10 | $26.11 | $48.10 | 10,300 | — | — |
| 2003-09-09 | $26.28 | $48.42 | 26,000 | — | — |
| 2003-09-08 | $25.85 | $47.62 | 11,000 | — | — |
| 2003-09-05 | $25.84 | $47.61 | 9,200 | — | — |
| 2003-09-04 | $26.10 | $48.08 | 15,600 | — | — |
| 2003-09-03 | $25.25 | $46.52 | 20,400 | — | — |
| 2003-09-02 | $25.04 | $46.13 | 11,600 | — | — |
| 2003-08-29 | $24.45 | $45.05 | 6,300 | — | — |
| 2003-08-28 | $24.15 | $44.49 | 7,800 | — | — |
| 2003-08-27 | $24.05 | $44.31 | 5,000 | — | — |
| 2003-08-26 | $24.30 | $44.77 | 9,200 | — | — |
| 2003-08-25 | $24.25 | $44.68 | 9,700 | — | — |
| 2003-08-22 | $24.14 | $44.47 | 13,200 | — | — |
| 2003-08-21 | $25.10 | $46.24 | 38,200 | — | — |
| 2003-08-20 | $24.65 | $45.41 | 25,700 | — | — |
| 2003-08-19 | $25.30 | $46.61 | 9,600 | — | — |
| 2003-08-18 | $24.65 | $45.41 | 8,700 | — | — |
| 2003-08-15 | $24.65 | $45.41 | 27,600 | — | — |
| 2003-08-14 | $24.69 | $45.49 | 8,700 | — | — |
| 2003-08-13 | $24.65 | $45.41 | 11,400 | — | — |
| 2003-08-12 | $24.65 | $45.41 | 10,900 | — | — |
| 2003-08-11 | $24.69 | $45.49 | 5,400 | — | — |
| 2003-08-08 | $24.64 | $45.40 | 9,100 | — | — |
| 2003-08-07 | $24.80 | $45.69 | 17,000 | — | — |
| 2003-08-06 | $25.15 | $46.33 | 8,800 | — | — |
| 2003-08-05 | $25.71 | $47.37 | 7,900 | — | — |
| 2003-08-04 | $26.90 | $49.56 | 12,400 | — | — |
| 2003-08-01 | $26.80 | $49.37 | 21,500 | — | — |
| 2003-07-31 | $27.67 | $50.98 | 38,500 | — | — |
| 2003-07-30 | $27.93 | $51.46 | 17,000 | — | — |
| 2003-07-29 | $26.20 | $48.27 | 7,400 | — | — |
| 2003-07-28 | $25.96 | $47.83 | 33,600 | — | — |
| 2003-07-25 | $25.85 | $47.62 | 6,700 | — | — |
| 2003-07-24 | $25.60 | $47.16 | 14,800 | — | — |
| 2003-07-23 | $25.05 | $46.15 | 16,000 | — | — |
| 2003-07-22 | $25.65 | $47.26 | 12,100 | — | — |
| 2003-07-21 | $25.60 | $47.16 | 10,000 | — | — |
| 2003-07-18 | $25.65 | $47.26 | 25,200 | — | — |
| 2003-07-17 | $24.80 | $45.69 | 50,100 | — | — |
| 2003-07-16 | $25.75 | $47.44 | 32,700 | — | — |
| 2003-07-15 | $26.95 | $49.65 | 15,200 | — | — |
| 2003-07-14 | $26.80 | $48.99 | 14,300 | — | — |
| 2003-07-11 | $27.10 | $49.54 | 11,300 | — | — |
| 2003-07-10 | $26.76 | $48.91 | 19,700 | — | — |
| 2003-07-09 | $27.88 | $50.96 | 27,500 | — | — |
| 2003-07-08 | $26.15 | $47.80 | 13,200 | — | — |
| 2003-07-07 | $25.56 | $46.72 | 13,300 | — | — |
| 2003-07-03 | $26.13 | $47.76 | 11,900 | — | — |
| 2003-07-02 | $25.75 | $47.07 | 14,900 | — | — |
| 2003-07-01 | $24.80 | $45.33 | 8,800 | — | — |
| 2003-06-30 | $25.05 | $45.79 | 16,900 | — | — |
| 2003-06-27 | $25.10 | $45.88 | 24,000 | — | — |
| 2003-06-26 | $24.65 | $45.06 | 21,100 | — | — |
| 2003-06-25 | $24.39 | $44.58 | 14,300 | — | — |
| 2003-06-24 | $24.36 | $44.53 | 14,600 | — | — |
| 2003-06-23 | $24.15 | $44.14 | 43,600 | — | — |
| 2003-06-20 | $25.50 | $46.61 | 13,000 | — | — |
| 2003-06-19 | $25.55 | $46.70 | 9,800 | — | — |
| 2003-06-18 | $25.69 | $46.96 | 7,200 | — | — |
| 2003-06-17 | $25.79 | $47.14 | 15,100 | — | — |
| 2003-06-16 | $25.90 | $47.34 | 26,600 | — | — |
| 2003-06-13 | $25.35 | $46.34 | 16,200 | — | — |
| 2003-06-12 | $26.03 | $47.58 | 26,600 | — | — |
| 2003-06-11 | $25.15 | $45.97 | 15,300 | — | — |
| 2003-06-10 | $24.75 | $45.24 | 9,400 | — | — |
| 2003-06-09 | $24.52 | $44.82 | 27,500 | — | — |
| 2003-06-06 | $24.40 | $44.60 | 28,700 | — | — |
| 2003-06-05 | $23.90 | $43.69 | 14,200 | — | — |
| 2003-06-04 | $23.21 | $42.43 | 23,100 | — | — |
| 2003-06-03 | $23.13 | $42.28 | 20,000 | — | — |
| 2003-06-02 | $23.06 | $42.15 | 25,600 | — | — |
| 2003-05-30 | $22.50 | $41.13 | 28,500 | — | — |
| 2003-05-29 | $22.25 | $40.67 | 33,700 | — | — |
| 2003-05-28 | $22.75 | $41.58 | 44,100 | — | — |
| 2003-05-27 | $22.25 | $40.67 | 50,900 | — | — |
| 2003-05-23 | $21.01 | $38.40 | 18,500 | — | — |
| 2003-05-22 | $20.81 | $38.04 | 4,000 | — | — |
| 2003-05-21 | $20.95 | $38.29 | 14,900 | — | — |
| 2003-05-20 | $21.05 | $38.48 | 11,800 | — | — |
| 2003-05-19 | $21.00 | $38.39 | 7,300 | — | — |
| 2003-05-16 | $21.00 | $38.39 | 24,300 | — | — |
| 2003-05-15 | $21.30 | $38.93 | 15,900 | — | — |
| 2003-05-14 | $21.31 | $38.95 | 17,200 | — | — |
| 2003-05-13 | $21.20 | $38.75 | 19,600 | — | — |
| 2003-05-12 | $21.20 | $38.75 | 19,800 | — | — |
| 2003-05-09 | $21.18 | $38.71 | 45,800 | — | — |
| 2003-05-08 | $21.45 | $39.21 | 9,200 | — | — |
| 2003-05-07 | $21.96 | $40.14 | 13,000 | — | — |
| 2003-05-06 | $22.50 | $41.13 | 26,500 | — | — |
| 2003-05-05 | $22.34 | $40.84 | 18,900 | — | — |
| 2003-05-02 | $22.89 | $41.84 | 26,600 | — | — |
| 2003-05-01 | $22.98 | $42.01 | 24,200 | — | — |
| 2003-04-30 | $22.35 | $40.85 | 27,900 | — | — |
| 2003-04-29 | $22.28 | $40.73 | 19,500 | — | — |
| 2003-04-28 | $21.99 | $40.20 | 13,600 | — | — |
| 2003-04-25 | $22.00 | $40.21 | 5,500 | — | — |
| 2003-04-24 | $22.13 | $40.45 | 27,000 | — | — |
| 2003-04-23 | $22.00 | $40.21 | 12,200 | — | — |
| 2003-04-22 | $21.95 | $40.12 | 31,600 | — | — |
| 2003-04-21 | $22.20 | $40.58 | 15,600 | — | — |
| 2003-04-17 | $22.25 | $40.67 | 9,100 | — | — |
| 2003-04-16 | $22.50 | $41.13 | 21,200 | — | — |
| 2003-04-15 | $22.40 | $40.94 | 20,000 | — | — |
| 2003-04-14 | $22.14 | $40.47 | 13,800 | — | — |
| 2003-04-11 | $21.60 | $39.10 | 8,400 | — | — |
| 2003-04-10 | $21.70 | $39.28 | 5,000 | — | — |
| 2003-04-09 | $21.67 | $39.23 | 16,700 | — | — |
| 2003-04-08 | $21.13 | $38.25 | 14,400 | — | — |
| 2003-04-07 | $21.37 | $38.68 | 13,000 | — | — |
| 2003-04-04 | $21.12 | $38.23 | 13,900 | — | — |
| 2003-04-03 | $21.01 | $38.03 | 12,900 | — | — |
| 2003-04-02 | $20.50 | $37.11 | 16,400 | — | — |
| 2003-04-01 | $20.50 | $37.11 | 20,700 | — | — |
| 2003-03-31 | $20.40 | $36.93 | 29,000 | — | — |
| 2003-03-28 | $20.25 | $36.66 | 11,600 | — | — |
| 2003-03-27 | $20.15 | $36.47 | 6,500 | — | — |
| 2003-03-26 | $20.02 | $36.24 | 11,400 | — | — |
| 2003-03-25 | $20.25 | $36.66 | 12,100 | — | — |
| 2003-03-24 | $20.30 | $36.75 | 20,100 | — | — |
| 2003-03-21 | $20.90 | $37.83 | 32,500 | — | — |
| 2003-03-20 | $20.05 | $36.29 | 16,500 | — | — |
| 2003-03-19 | $20.06 | $36.31 | 36,000 | — | — |
| 2003-03-18 | $20.30 | $36.75 | 18,600 | — | — |
| 2003-03-17 | $20.05 | $36.29 | 23,000 | — | — |
| 2003-03-14 | $19.94 | $36.09 | 20,800 | — | — |
| 2003-03-13 | $19.92 | $36.06 | 6,900 | — | — |
| 2003-03-12 | $20.10 | $36.38 | 19,500 | — | — |
| 2003-03-11 | $20.20 | $36.56 | 26,800 | — | — |
| 2003-03-10 | $20.11 | $36.40 | 18,300 | — | — |
| 2003-03-07 | $20.24 | $36.64 | 19,400 | — | — |
| 2003-03-06 | $19.83 | $35.89 | 10,200 | — | — |
| 2003-03-05 | $19.89 | $36.00 | 13,700 | — | — |
| 2003-03-04 | $19.88 | $35.99 | 5,600 | — | — |
| 2003-03-03 | $20.03 | $36.26 | 10,900 | — | — |
| 2003-02-28 | $20.00 | $36.20 | 9,600 | — | — |
| 2003-02-27 | $19.68 | $35.62 | 22,800 | — | — |
| 2003-02-26 | $19.01 | $34.41 | 11,000 | — | — |
| 2003-02-25 | $19.18 | $34.72 | 9,500 | — | — |
| 2003-02-24 | $19.50 | $35.30 | 9,200 | — | — |
| 2003-02-21 | $19.89 | $36.00 | 42,200 | — | — |
| 2003-02-20 | $21.08 | $38.16 | 77,400 | — | — |
| 2003-02-19 | $20.95 | $37.92 | 21,000 | — | — |
| 2003-02-18 | $20.00 | $36.20 | 14,700 | — | — |
| 2003-02-14 | $19.70 | $35.66 | 12,600 | — | — |
| 2003-02-13 | $19.35 | $35.03 | 10,900 | — | — |
| 2003-02-12 | $19.01 | $34.41 | 16,900 | — | — |
| 2003-02-11 | $18.90 | $34.21 | 20,100 | — | — |
| 2003-02-10 | $18.90 | $34.21 | 24,900 | — | — |
| 2003-02-07 | $18.80 | $34.03 | 9,800 | — | — |
| 2003-02-06 | $19.39 | $35.10 | 6,300 | — | — |
| 2003-02-05 | $19.50 | $35.30 | 18,000 | — | — |
| 2003-02-04 | $19.22 | $34.79 | 9,700 | — | — |
| 2003-02-03 | $19.63 | $35.53 | 11,400 | — | — |
| 2003-01-31 | $19.50 | $35.30 | 12,500 | — | — |
| 2003-01-30 | $18.79 | $34.01 | 22,800 | — | — |
| 2003-01-29 | $19.10 | $34.57 | 10,800 | — | — |
| 2003-01-28 | $19.40 | $35.12 | 12,500 | — | — |
| 2003-01-27 | $19.80 | $35.84 | 5,000 | — | — |
| 2003-01-24 | $20.65 | $37.38 | 14,500 | — | — |
| 2003-01-23 | $20.91 | $37.85 | 10,500 | — | — |
| 2003-01-22 | $20.96 | $37.94 | 1,600 | — | — |
| 2003-01-21 | $21.50 | $38.92 | 23,600 | — | — |
| 2003-01-17 | $21.81 | $39.48 | 53,400 | — | — |
| 2003-01-16 | $22.00 | $39.82 | 7,700 | — | — |
| 2003-01-15 | $22.11 | $40.02 | 10,000 | — | — |
| 2003-01-14 | $22.30 | $39.99 | 5,300 | — | — |
| 2003-01-13 | $22.25 | $39.90 | 6,300 | — | — |
| 2003-01-10 | $22.30 | $39.99 | 13,300 | — | — |
| 2003-01-09 | $22.46 | $40.27 | 21,600 | — | — |
| 2003-01-08 | $23.01 | $41.26 | 11,800 | — | — |
| 2003-01-07 | $23.11 | $41.44 | 22,800 | — | — |
| 2003-01-06 | $23.33 | $41.83 | 27,900 | — | — |
| 2003-01-03 | $23.10 | $41.42 | 19,600 | — | — |
| 2003-01-02 | $23.00 | $41.24 | 14,500 | — | — |