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
- 1990-03-29 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 | $31.74 | $33.71 | 370,850 | — | — |
| 2003-12-30 | $31.87 | $33.85 | 923,285 | — | — |
| 2003-12-29 | $31.25 | $33.19 | 651,724 | — | — |
| 2003-12-26 | $30.66 | $32.56 | 189,965 | — | — |
| 2003-12-24 | $30.73 | $32.63 | 215,573 | — | — |
| 2003-12-23 | $30.58 | $32.48 | 341,401 | — | — |
| 2003-12-22 | $30.76 | $32.66 | 384,120 | — | — |
| 2003-12-19 | $30.67 | $32.57 | 399,718 | — | — |
| 2003-12-18 | $30.75 | $32.65 | 873,931 | — | — |
| 2003-12-17 | $30.05 | $31.91 | 621,227 | — | — |
| 2003-12-16 | $30.30 | $32.18 | 587,354 | — | — |
| 2003-12-15 | $30.72 | $32.62 | 480,383 | — | — |
| 2003-12-12 | $30.76 | $32.66 | 292,048 | — | — |
| 2003-12-11 | $30.63 | $32.52 | 560,815 | — | — |
| 2003-12-10 | $30.37 | $32.25 | 450,584 | — | — |
| 2003-12-09 | $30.76 | $32.67 | 386,099 | — | — |
| 2003-12-08 | $31.18 | $33.11 | 420,902 | — | — |
| 2003-12-05 | $31.07 | $32.99 | 528,107 | — | — |
| 2003-12-04 | $30.98 | $32.90 | 545,334 | — | — |
| 2003-12-03 | $31.10 | $33.02 | 500,171 | — | — |
| 2003-12-02 | $31.62 | $33.57 | 719,934 | — | — |
| 2003-12-01 | $31.25 | $33.18 | 804,440 | — | — |
| 2003-11-28 | $31.03 | $32.95 | 266,323 | — | — |
| 2003-11-26 | $30.93 | $32.84 | 626,581 | — | — |
| 2003-11-25 | $30.84 | $32.75 | 1,042,828 | — | — |
| 2003-11-24 | $30.80 | $32.71 | 848,440 | — | — |
| 2003-11-21 | $30.76 | $32.66 | 463,388 | — | — |
| 2003-11-20 | $30.80 | $32.71 | 653,004 | — | — |
| 2003-11-19 | $30.87 | $32.78 | 794,779 | — | — |
| 2003-11-18 | $30.93 | $32.84 | 544,286 | — | — |
| 2003-11-17 | $30.95 | $32.87 | 892,555 | — | — |
| 2003-11-14 | $30.58 | $32.48 | 1,217,660 | — | — |
| 2003-11-13 | $31.19 | $33.12 | 1,142,000 | — | — |
| 2003-11-12 | $30.47 | $32.36 | 510,996 | — | — |
| 2003-11-11 | $29.91 | $31.76 | 917,581 | — | — |
| 2003-11-10 | $29.97 | $31.82 | 980,670 | — | — |
| 2003-11-07 | $29.70 | $31.54 | 634,380 | — | — |
| 2003-11-06 | $29.96 | $31.81 | 852,979 | — | — |
| 2003-11-05 | $29.71 | $31.55 | 1,112,202 | — | — |
| 2003-11-04 | $29.66 | $31.49 | 1,529,030 | — | — |
| 2003-11-03 | $30.54 | $32.43 | 1,095,557 | — | — |
| 2003-10-31 | $30.46 | $32.34 | 1,611,558 | — | — |
| 2003-10-30 | $30.88 | $32.80 | 2,608,408 | — | — |
| 2003-10-29 | $29.77 | $31.61 | 768,240 | — | — |
| 2003-10-28 | $29.73 | $31.56 | 1,013,960 | — | — |
| 2003-10-27 | $29.04 | $30.83 | 1,524,840 | — | — |
| 2003-10-24 | $29.27 | $31.08 | 2,503,880 | — | — |
| 2003-10-23 | $28.27 | $30.02 | 4,919,762 | — | — |
| 2003-10-22 | $26.20 | $27.82 | 2,074,248 | — | — |
| 2003-10-21 | $26.19 | $27.81 | 2,257,811 | — | — |
| 2003-10-20 | $25.50 | $27.08 | 831,096 | — | — |
| 2003-10-17 | $25.47 | $27.05 | 929,570 | — | — |
| 2003-10-16 | $25.54 | $27.12 | 1,122,096 | — | — |
| 2003-10-15 | $24.96 | $26.50 | 997,199 | — | — |
| 2003-10-14 | $25.15 | $26.71 | 1,334,875 | — | — |
| 2003-10-13 | $24.48 | $26.00 | 771,150 | — | — |
| 2003-10-10 | $24.65 | $26.17 | 663,131 | — | — |
| 2003-10-09 | $24.57 | $26.09 | 1,650,203 | — | — |
| 2003-10-08 | $24.42 | $25.94 | 955,877 | — | — |
| 2003-10-07 | $24.51 | $26.03 | 1,223,480 | — | — |
| 2003-10-06 | $24.37 | $25.88 | 959,485 | — | — |
| 2003-10-03 | $24.75 | $26.28 | 1,342,325 | — | — |
| 2003-10-02 | $24.57 | $26.09 | 1,829,110 | — | — |
| 2003-10-01 | $24.61 | $26.14 | 1,304,728 | — | — |
| 2003-09-30 | $24.66 | $26.18 | 965,422 | — | — |
| 2003-09-29 | $24.71 | $26.24 | 1,819,681 | — | — |
| 2003-09-26 | $24.40 | $25.91 | 1,914,664 | — | — |
| 2003-09-25 | $24.70 | $26.23 | 1,418,567 | — | — |
| 2003-09-24 | $24.89 | $26.43 | 1,942,367 | — | — |
| 2003-09-23 | $25.07 | $26.62 | 5,210,297 | — | — |
| 2003-09-22 | $25.61 | $27.19 | 1,964,366 | — | — |
| 2003-09-19 | $26.50 | $28.14 | 2,133,728 | — | — |
| 2003-09-18 | $25.93 | $27.53 | 1,542,533 | — | — |
| 2003-09-17 | $25.82 | $27.42 | 1,853,321 | — | — |
| 2003-09-16 | $25.84 | $27.44 | 1,341,976 | — | — |
| 2003-09-15 | $26.02 | $27.63 | 1,129,080 | — | — |
| 2003-09-12 | $26.20 | $27.82 | 1,165,746 | — | — |
| 2003-09-11 | $26.10 | $27.71 | 804,091 | — | — |
| 2003-09-10 | $26.18 | $27.80 | 590,614 | — | — |
| 2003-09-09 | $26.28 | $27.91 | 881,614 | — | — |
| 2003-09-08 | $26.37 | $28.00 | 1,144,328 | — | — |
| 2003-09-05 | $26.27 | $27.90 | 719,585 | — | — |
| 2003-09-04 | $26.79 | $28.44 | 988,352 | — | — |
| 2003-09-03 | $26.33 | $27.96 | 1,202,878 | — | — |
| 2003-09-02 | $26.36 | $27.99 | 1,158,064 | — | — |
| 2003-08-29 | $25.99 | $27.60 | 580,720 | — | — |
| 2003-08-28 | $25.90 | $27.51 | 875,212 | — | — |
| 2003-08-27 | $25.87 | $27.47 | 1,641,007 | — | — |
| 2003-08-26 | $25.86 | $27.46 | 1,833,766 | — | — |
| 2003-08-25 | $26.04 | $27.65 | 3,504,571 | — | — |
| 2003-08-22 | $26.33 | $27.96 | 987,887 | — | — |
| 2003-08-21 | $26.63 | $28.28 | 708,760 | — | — |
| 2003-08-20 | $26.74 | $28.40 | 576,529 | — | — |
| 2003-08-19 | $27.06 | $28.74 | 463,970 | — | — |
| 2003-08-18 | $26.98 | $28.65 | 723,892 | — | — |
| 2003-08-15 | $26.95 | $28.62 | 319,634 | — | — |
| 2003-08-14 | $26.70 | $28.35 | 800,483 | — | — |
| 2003-08-13 | $26.86 | $28.52 | 859,963 | — | — |
| 2003-08-12 | $26.76 | $28.42 | 731,225 | — | — |
| 2003-08-11 | $27.11 | $28.79 | 444,997 | — | — |
| 2003-08-08 | $26.93 | $28.60 | 680,940 | — | — |
| 2003-08-07 | $26.44 | $28.08 | 1,595,029 | — | — |
| 2003-08-06 | $26.22 | $27.84 | 991,262 | — | — |
| 2003-08-05 | $26.55 | $28.20 | 1,160,624 | — | — |
| 2003-08-04 | $26.96 | $28.63 | 702,823 | — | — |
| 2003-08-01 | $27.08 | $28.75 | 1,234,538 | — | — |
| 2003-07-31 | $27.29 | $28.98 | 1,712,244 | — | — |
| 2003-07-30 | $27.67 | $29.38 | 1,026,764 | — | — |
| 2003-07-29 | $27.66 | $29.38 | 1,003,252 | — | — |
| 2003-07-28 | $27.13 | $28.81 | 1,371,192 | — | — |
| 2003-07-25 | $26.80 | $28.46 | 1,196,825 | — | — |
| 2003-07-24 | $27.02 | $28.69 | 1,678,372 | — | — |
| 2003-07-23 | $27.26 | $28.95 | 2,208,923 | — | — |
| 2003-07-22 | $26.38 | $28.02 | 5,389,902 | — | — |
| 2003-07-21 | $25.77 | $27.37 | 1,095,790 | — | — |
| 2003-07-18 | $26.10 | $27.71 | 768,589 | — | — |
| 2003-07-17 | $26.09 | $27.71 | 942,258 | — | — |
| 2003-07-16 | $26.63 | $28.28 | 813,869 | — | — |
| 2003-07-15 | $26.93 | $28.60 | 1,261,660 | — | — |
| 2003-07-14 | $27.10 | $28.77 | 1,219,290 | — | — |
| 2003-07-11 | $27.04 | $28.72 | 645,322 | — | — |
| 2003-07-10 | $27.16 | $28.85 | 587,354 | — | — |
| 2003-07-09 | $27.49 | $29.19 | 1,058,774 | — | — |
| 2003-07-08 | $27.67 | $29.38 | 1,284,823 | — | — |
| 2003-07-07 | $26.89 | $28.55 | 1,639,261 | — | — |
| 2003-07-03 | $26.12 | $27.73 | 609,470 | — | — |
| 2003-07-02 | $26.25 | $27.87 | 1,092,880 | — | — |
| 2003-07-01 | $25.49 | $27.07 | 1,352,452 | — | — |
| 2003-06-30 | $25.90 | $27.51 | 1,280,866 | — | — |
| 2003-06-27 | $26.25 | $27.87 | 1,217,311 | — | — |
| 2003-06-26 | $25.97 | $27.58 | 915,719 | — | — |
| 2003-06-25 | $25.66 | $27.25 | 861,709 | — | — |
| 2003-06-24 | $25.71 | $27.30 | 914,438 | — | — |
| 2003-06-23 | $25.47 | $27.05 | 997,432 | — | — |
| 2003-06-20 | $26.09 | $27.71 | 1,565,347 | — | — |
| 2003-06-19 | $25.57 | $27.15 | 1,560,109 | — | — |
| 2003-06-18 | $25.86 | $27.46 | 1,625,759 | — | — |
| 2003-06-17 | $25.86 | $27.46 | 3,708,737 | — | — |
| 2003-06-16 | $25.09 | $26.64 | 2,390,623 | — | — |
| 2003-06-13 | $24.31 | $25.82 | 2,353,375 | — | — |
| 2003-06-12 | $24.74 | $26.27 | 2,212,880 | — | — |
| 2003-06-11 | $25.18 | $26.74 | 2,226,034 | — | — |
| 2003-06-10 | $25.05 | $26.60 | 2,382,010 | — | — |
| 2003-06-09 | $24.70 | $26.23 | 3,231,846 | — | — |
| 2003-06-06 | $24.38 | $25.89 | 11,379,497 | — | — |
| 2003-06-05 | $26.39 | $28.03 | 1,541,718 | — | — |
| 2003-06-04 | $26.50 | $28.14 | 2,082,163 | — | — |
| 2003-06-03 | $27.13 | $28.81 | 727,267 | — | — |
| 2003-06-02 | $27.58 | $29.28 | 1,435,794 | — | — |
| 2003-05-30 | $27.62 | $29.33 | 3,019,765 | — | — |
| 2003-05-29 | $27.62 | $29.33 | 1,469,899 | — | — |
| 2003-05-28 | $27.75 | $29.47 | 1,372,240 | — | — |
| 2003-05-27 | $27.06 | $28.74 | 708,643 | — | — |
| 2003-05-23 | $27.04 | $28.71 | 928,639 | — | — |
| 2003-05-22 | $26.90 | $28.56 | 619,830 | — | — |
| 2003-05-21 | $26.88 | $28.55 | 612,613 | — | — |
| 2003-05-20 | $26.89 | $28.55 | 872,418 | — | — |
| 2003-05-19 | $26.72 | $28.37 | 1,074,605 | — | — |
| 2003-05-16 | $27.02 | $28.69 | 2,062,724 | — | — |
| 2003-05-15 | $26.52 | $28.16 | 1,031,537 | — | — |
| 2003-05-14 | $26.29 | $27.92 | 844,948 | — | — |
| 2003-05-13 | $26.08 | $27.70 | 797,107 | — | — |
| 2003-05-12 | $26.11 | $27.72 | 888,598 | — | — |
| 2003-05-09 | $25.86 | $27.46 | 977,876 | — | — |
| 2003-05-08 | $25.77 | $27.37 | 993,358 | — | — |
| 2003-05-07 | $26.07 | $27.68 | 1,152,011 | — | — |
| 2003-05-06 | $26.37 | $28.01 | 1,563,601 | — | — |
| 2003-05-05 | $26.15 | $27.77 | 1,111,736 | — | — |
| 2003-05-02 | $25.79 | $27.39 | 2,532,631 | — | — |
| 2003-05-01 | $25.46 | $27.03 | 1,976,588 | — | — |
| 2003-04-30 | $25.31 | $26.88 | 1,627,039 | — | — |
| 2003-04-29 | $24.72 | $26.25 | 3,983,906 | — | — |
| 2003-04-28 | $23.45 | $24.90 | 1,313,108 | — | — |
| 2003-04-25 | $23.45 | $24.90 | 509,832 | — | — |
| 2003-04-24 | $23.50 | $24.95 | 1,665,568 | — | — |
| 2003-04-23 | $23.77 | $25.24 | 1,639,378 | — | — |
| 2003-04-22 | $22.90 | $24.32 | 3,175,043 | — | — |
| 2003-04-21 | $23.41 | $24.86 | 1,143,746 | — | — |
| 2003-04-17 | $23.17 | $24.60 | 1,722,836 | — | — |
| 2003-04-16 | $22.84 | $24.25 | 5,261,978 | — | — |
| 2003-04-15 | $23.58 | $25.04 | 5,179,916 | — | — |
| 2003-04-14 | $24.88 | $26.42 | 1,178,899 | — | — |
| 2003-04-11 | $24.53 | $26.05 | 975,083 | — | — |
| 2003-04-10 | $24.57 | $26.09 | 1,360,600 | — | — |
| 2003-04-09 | $24.60 | $26.13 | 1,727,027 | — | — |
| 2003-04-08 | $24.66 | $26.18 | 1,645,896 | — | — |
| 2003-04-07 | $25.00 | $26.55 | 1,280,400 | — | — |
| 2003-04-04 | $25.03 | $26.58 | 1,774,867 | — | — |
| 2003-04-03 | $25.64 | $27.23 | 651,491 | — | — |
| 2003-04-02 | $25.37 | $26.94 | 795,128 | — | — |
| 2003-04-01 | $25.31 | $26.88 | 1,164,233 | — | — |
| 2003-03-31 | $25.47 | $27.05 | 1,251,067 | — | — |
| 2003-03-28 | $25.77 | $27.37 | 1,009,072 | — | — |
| 2003-03-27 | $24.99 | $26.54 | 961,348 | — | — |
| 2003-03-26 | $25.00 | $26.55 | 1,239,311 | — | — |
| 2003-03-25 | $24.91 | $26.46 | 1,242,104 | — | — |
| 2003-03-24 | $24.21 | $25.71 | 1,697,810 | — | — |
| 2003-03-21 | $24.74 | $26.27 | 1,470,365 | — | — |
| 2003-03-20 | $23.80 | $25.27 | 1,199,968 | — | — |
| 2003-03-19 | $23.53 | $24.99 | 2,031,995 | — | — |
| 2003-03-18 | $24.17 | $25.66 | 670,464 | — | — |
| 2003-03-17 | $24.23 | $25.73 | 983,231 | — | — |
| 2003-03-14 | $23.30 | $24.74 | 1,413,445 | — | — |
| 2003-03-13 | $23.50 | $24.95 | 791,636 | — | — |
| 2003-03-12 | $22.95 | $24.37 | 558,022 | — | — |
| 2003-03-11 | $22.93 | $24.35 | 705,035 | — | — |
| 2003-03-10 | $22.97 | $24.39 | 1,181,576 | — | — |
| 2003-03-07 | $23.45 | $24.90 | 692,464 | — | — |
| 2003-03-06 | $23.33 | $24.78 | 1,259,681 | — | — |
| 2003-03-05 | $22.90 | $24.31 | 947,380 | — | — |
| 2003-03-04 | $22.80 | $24.21 | 1,685,472 | — | — |
| 2003-03-03 | $23.45 | $24.91 | 1,649,388 | — | — |
| 2003-02-28 | $23.86 | $25.33 | 858,916 | — | — |
| 2003-02-27 | $23.71 | $25.18 | 934,692 | — | — |
| 2003-02-26 | $23.89 | $25.37 | 970,194 | — | — |
| 2003-02-25 | $23.83 | $25.31 | 2,004,757 | — | — |
| 2003-02-24 | $23.98 | $25.46 | 1,622,965 | — | — |
| 2003-02-21 | $24.06 | $25.55 | 2,168,299 | — | — |
| 2003-02-20 | $23.20 | $24.63 | 2,454,178 | — | — |
| 2003-02-19 | $23.01 | $24.43 | 5,179,334 | — | — |
| 2003-02-18 | $21.01 | $22.31 | 1,703,048 | — | — |
| 2003-02-14 | $20.62 | $21.89 | 3,440,318 | — | — |
| 2003-02-13 | $21.07 | $22.38 | 974,035 | — | — |
| 2003-02-12 | $21.31 | $22.63 | 896,396 | — | — |
| 2003-02-11 | $21.48 | $22.81 | 1,023,971 | — | — |
| 2003-02-10 | $21.48 | $22.81 | 650,094 | — | — |
| 2003-02-07 | $21.47 | $22.80 | 1,336,388 | — | — |
| 2003-02-06 | $21.48 | $22.81 | 2,477,458 | — | — |
| 2003-02-05 | $21.91 | $23.26 | 899,306 | — | — |
| 2003-02-04 | $22.31 | $23.69 | 1,016,638 | — | — |
| 2003-02-03 | $22.50 | $23.89 | 1,162,603 | — | — |
| 2003-01-31 | $22.98 | $24.40 | 821,900 | — | — |
| 2003-01-30 | $22.45 | $23.84 | 1,191,703 | — | — |
| 2003-01-29 | $22.72 | $24.13 | 1,659,049 | — | — |
| 2003-01-28 | $21.96 | $23.32 | 2,564,059 | — | — |
| 2003-01-27 | $21.37 | $22.69 | 1,995,329 | — | — |
| 2003-01-24 | $22.23 | $23.61 | 3,598,972 | — | — |
| 2003-01-23 | $23.11 | $24.54 | 1,575,358 | — | — |
| 2003-01-22 | $22.75 | $24.16 | 659,173 | — | — |
| 2003-01-21 | $22.71 | $24.11 | 1,885,331 | — | — |
| 2003-01-17 | $23.15 | $24.59 | 927,010 | — | — |
| 2003-01-16 | $22.77 | $24.18 | 1,026,182 | — | — |
| 2003-01-15 | $22.92 | $24.34 | 903,031 | — | — |
| 2003-01-14 | $23.14 | $24.57 | 1,009,188 | — | — |
| 2003-01-13 | $23.28 | $24.72 | 1,295,998 | — | — |
| 2003-01-10 | $23.19 | $24.62 | 1,921,066 | — | — |
| 2003-01-09 | $22.86 | $24.28 | 3,309,718 | — | — |
| 2003-01-08 | $21.43 | $22.75 | 1,714,688 | — | — |
| 2003-01-07 | $20.89 | $22.19 | 1,276,442 | — | — |
| 2003-01-06 | $20.83 | $22.12 | 1,939,340 | — | — |
| 2003-01-03 | $20.52 | $21.79 | 872,418 | — | — |
| 2003-01-02 | $20.61 | $21.89 | 1,585,368 | — | — |