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
- 2000-04-07 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 | $41.23 | $41.23 | 32,314 | — | — |
| 2003-12-30 | $42.98 | $42.98 | 28,143 | — | — |
| 2003-12-29 | $42.77 | $42.77 | 81,700 | — | — |
| 2003-12-26 | $41.65 | $41.65 | 16,371 | — | — |
| 2003-12-24 | $41.23 | $41.23 | 20,086 | — | — |
| 2003-12-23 | $41.02 | $41.02 | 59,914 | — | — |
| 2003-12-22 | $39.48 | $39.48 | 38,700 | — | — |
| 2003-12-19 | $39.90 | $39.90 | 65,200 | — | — |
| 2003-12-18 | $39.55 | $39.55 | 170,571 | — | — |
| 2003-12-17 | $36.19 | $36.19 | 17,714 | — | — |
| 2003-12-16 | $37.38 | $37.38 | 43,686 | — | — |
| 2003-12-15 | $35.91 | $35.91 | 29,657 | — | — |
| 2003-12-12 | $37.66 | $37.66 | 14,700 | — | — |
| 2003-12-11 | $37.87 | $37.87 | 59,129 | — | — |
| 2003-12-10 | $36.96 | $36.96 | 37,643 | — | — |
| 2003-12-09 | $38.01 | $38.01 | 75,771 | — | — |
| 2003-12-08 | $37.73 | $37.73 | 22,543 | — | — |
| 2003-12-05 | $37.66 | $37.66 | 23,143 | — | — |
| 2003-12-04 | $38.71 | $38.71 | 26,957 | — | — |
| 2003-12-03 | $38.99 | $38.99 | 55,086 | — | — |
| 2003-12-02 | $38.85 | $38.85 | 27,014 | — | — |
| 2003-12-01 | $38.78 | $38.78 | 34,571 | — | — |
| 2003-11-28 | $36.75 | $36.75 | 11,086 | — | — |
| 2003-11-26 | $38.43 | $38.43 | 19,771 | — | — |
| 2003-11-25 | $37.73 | $37.73 | 20,143 | — | — |
| 2003-11-24 | $38.36 | $38.36 | 35,943 | — | — |
| 2003-11-21 | $36.75 | $36.75 | 103,229 | — | — |
| 2003-11-20 | $38.15 | $38.15 | 49,114 | — | — |
| 2003-11-19 | $38.64 | $38.64 | 38,029 | — | — |
| 2003-11-18 | $38.15 | $38.15 | 45,914 | — | — |
| 2003-11-17 | $38.78 | $38.78 | 87,514 | — | — |
| 2003-11-14 | $41.58 | $41.58 | 82,843 | — | — |
| 2003-11-13 | $41.02 | $41.02 | 117,514 | — | — |
| 2003-11-12 | $42.56 | $42.56 | 499,557 | — | — |
| 2003-11-11 | $35.77 | $35.77 | 20,814 | — | — |
| 2003-11-10 | $36.40 | $36.40 | 26,571 | — | — |
| 2003-11-07 | $37.52 | $37.52 | 17,929 | — | — |
| 2003-11-06 | $37.45 | $37.45 | 31,329 | — | — |
| 2003-11-05 | $36.05 | $36.05 | 45,200 | — | — |
| 2003-11-04 | $35.49 | $35.49 | 69,300 | — | — |
| 2003-11-03 | $38.64 | $38.64 | 24,271 | — | — |
| 2003-10-31 | $39.20 | $39.20 | 32,771 | — | — |
| 2003-10-30 | $39.83 | $39.83 | 17,414 | — | — |
| 2003-10-29 | $39.90 | $39.90 | 20,314 | — | — |
| 2003-10-28 | $39.55 | $39.55 | 26,529 | — | — |
| 2003-10-27 | $39.06 | $39.06 | 44,043 | — | — |
| 2003-10-24 | $37.17 | $37.17 | 20,100 | — | — |
| 2003-10-23 | $36.40 | $36.40 | 20,943 | — | — |
| 2003-10-22 | $36.47 | $36.47 | 24,671 | — | — |
| 2003-10-21 | $38.99 | $38.99 | 27,386 | — | — |
| 2003-10-20 | $40.74 | $40.74 | 19,629 | — | — |
| 2003-10-17 | $38.85 | $38.85 | 15,414 | — | — |
| 2003-10-16 | $40.74 | $40.74 | 28,500 | — | — |
| 2003-10-15 | $41.44 | $41.44 | 22,971 | — | — |
| 2003-10-14 | $41.02 | $41.02 | 24,743 | — | — |
| 2003-10-13 | $39.83 | $39.83 | 20,086 | — | — |
| 2003-10-10 | $38.29 | $38.29 | 10,686 | — | — |
| 2003-10-09 | $39.06 | $39.06 | 24,371 | — | — |
| 2003-10-08 | $38.15 | $38.15 | 8,171 | — | — |
| 2003-10-07 | $38.50 | $38.50 | 19,571 | — | — |
| 2003-10-06 | $38.92 | $38.92 | 11,957 | — | — |
| 2003-10-03 | $38.50 | $38.50 | 17,757 | — | — |
| 2003-10-02 | $38.78 | $38.78 | 17,629 | — | — |
| 2003-10-01 | $37.66 | $37.66 | 19,543 | — | — |
| 2003-09-30 | $36.12 | $36.12 | 40,843 | — | — |
| 2003-09-29 | $36.68 | $36.68 | 21,086 | — | — |
| 2003-09-26 | $36.75 | $36.75 | 31,757 | — | — |
| 2003-09-25 | $37.52 | $37.52 | 33,643 | — | — |
| 2003-09-24 | $39.06 | $39.06 | 53,171 | — | — |
| 2003-09-23 | $41.23 | $41.23 | 36,286 | — | — |
| 2003-09-22 | $40.25 | $40.25 | 36,886 | — | — |
| 2003-09-19 | $41.37 | $41.37 | 51,543 | — | — |
| 2003-09-18 | $39.48 | $39.48 | 49,943 | — | — |
| 2003-09-17 | $38.92 | $38.92 | 46,300 | — | — |
| 2003-09-16 | $40.25 | $40.25 | 52,000 | — | — |
| 2003-09-15 | $41.30 | $41.30 | 20,414 | — | — |
| 2003-09-12 | $42.70 | $42.70 | 26,543 | — | — |
| 2003-09-11 | $43.33 | $43.33 | 49,243 | — | — |
| 2003-09-10 | $42.00 | $42.00 | 39,171 | — | — |
| 2003-09-09 | $42.77 | $42.77 | 105,571 | — | — |
| 2003-09-08 | $42.00 | $42.00 | 62,414 | — | — |
| 2003-09-05 | $37.66 | $37.66 | 40,600 | — | — |
| 2003-09-04 | $38.78 | $38.78 | 54,486 | — | — |
| 2003-09-03 | $39.48 | $39.48 | 53,071 | — | — |
| 2003-09-02 | $36.05 | $36.05 | 40,943 | — | — |
| 2003-08-29 | $36.68 | $36.68 | 47,757 | — | — |
| 2003-08-28 | $37.80 | $37.80 | 31,314 | — | — |
| 2003-08-27 | $36.82 | $36.82 | 39,686 | — | — |
| 2003-08-26 | $36.61 | $36.61 | 27,043 | — | — |
| 2003-08-25 | $34.93 | $34.93 | 24,186 | — | — |
| 2003-08-22 | $36.75 | $36.75 | 27,343 | — | — |
| 2003-08-21 | $36.89 | $36.89 | 34,086 | — | — |
| 2003-08-20 | $36.05 | $36.05 | 19,386 | — | — |
| 2003-08-19 | $35.63 | $35.63 | 27,743 | — | — |
| 2003-08-18 | $35.35 | $35.35 | 20,529 | — | — |
| 2003-08-15 | $34.72 | $34.72 | 5,743 | — | — |
| 2003-08-14 | $35.70 | $35.70 | 15,929 | — | — |
| 2003-08-13 | $35.14 | $35.14 | 22,243 | — | — |
| 2003-08-12 | $35.63 | $35.63 | 14,100 | — | — |
| 2003-08-11 | $34.37 | $34.37 | 38,414 | — | — |
| 2003-08-08 | $35.00 | $35.00 | 33,000 | — | — |
| 2003-08-07 | $33.32 | $33.32 | 27,786 | — | — |
| 2003-08-06 | $31.50 | $31.50 | 44,143 | — | — |
| 2003-08-05 | $33.25 | $33.25 | 51,557 | — | — |
| 2003-08-04 | $34.44 | $34.44 | 59,243 | — | — |
| 2003-08-01 | $35.84 | $35.84 | 68,014 | — | — |
| 2003-07-31 | $36.89 | $36.89 | 61,614 | — | — |
| 2003-07-30 | $36.75 | $36.75 | 67,000 | — | — |
| 2003-07-29 | $37.52 | $37.52 | 57,986 | — | — |
| 2003-07-28 | $38.36 | $38.36 | 71,686 | — | — |
| 2003-07-25 | $38.01 | $38.01 | 260,043 | — | — |
| 2003-07-24 | $35.91 | $35.91 | 609,071 | — | — |
| 2003-07-23 | $38.50 | $38.50 | 157,743 | — | — |
| 2003-07-22 | $45.57 | $45.57 | 9,357 | — | — |
| 2003-07-21 | $43.61 | $43.61 | 12,129 | — | — |
| 2003-07-18 | $44.87 | $44.87 | 4,957 | — | — |
| 2003-07-17 | $45.36 | $45.36 | 17,271 | — | — |
| 2003-07-16 | $47.25 | $47.25 | 19,586 | — | — |
| 2003-07-15 | $49.00 | $49.00 | 9,586 | — | — |
| 2003-07-14 | $50.96 | $50.96 | 8,957 | — | — |
| 2003-07-11 | $49.00 | $49.00 | 16,343 | — | — |
| 2003-07-10 | $47.39 | $47.39 | 7,257 | — | — |
| 2003-07-09 | $48.93 | $48.93 | 11,529 | — | — |
| 2003-07-08 | $49.00 | $49.00 | 15,257 | — | — |
| 2003-07-07 | $47.95 | $47.95 | 19,800 | — | — |
| 2003-07-03 | $45.50 | $45.50 | 6,486 | — | — |
| 2003-07-02 | $46.90 | $46.90 | 24,871 | — | — |
| 2003-07-01 | $49.14 | $49.14 | 33,871 | — | — |
| 2003-06-30 | $46.20 | $46.20 | 35,543 | — | — |
| 2003-06-27 | $45.85 | $45.85 | 20,757 | — | — |
| 2003-06-26 | $45.15 | $45.15 | 20,429 | — | — |
| 2003-06-25 | $42.28 | $42.28 | 11,614 | — | — |
| 2003-06-24 | $42.56 | $42.56 | 7,857 | — | — |
| 2003-06-23 | $42.28 | $42.28 | 17,071 | — | — |
| 2003-06-20 | $44.45 | $44.45 | 8,143 | — | — |
| 2003-06-19 | $44.10 | $44.10 | 20,314 | — | — |
| 2003-06-18 | $44.03 | $44.03 | 14,057 | — | — |
| 2003-06-17 | $44.94 | $44.94 | 5,414 | — | — |
| 2003-06-16 | $44.52 | $44.52 | 14,829 | — | — |
| 2003-06-13 | $42.49 | $42.49 | 20,786 | — | — |
| 2003-06-12 | $43.33 | $43.33 | 37,257 | — | — |
| 2003-06-11 | $43.05 | $43.05 | 21,257 | — | — |
| 2003-06-10 | $42.00 | $42.00 | 22,114 | — | — |
| 2003-06-09 | $43.40 | $43.40 | 12,857 | — | — |
| 2003-06-06 | $45.08 | $45.08 | 41,643 | — | — |
| 2003-06-05 | $42.98 | $42.98 | 19,600 | — | — |
| 2003-06-04 | $42.00 | $42.00 | 18,057 | — | — |
| 2003-06-03 | $38.64 | $38.64 | 13,529 | — | — |
| 2003-06-02 | $37.66 | $37.66 | 26,857 | — | — |
| 2003-05-30 | $39.90 | $39.90 | 27,829 | — | — |
| 2003-05-29 | $38.36 | $38.36 | 19,600 | — | — |
| 2003-05-28 | $36.54 | $36.54 | 38,843 | — | — |
| 2003-05-27 | $34.02 | $34.02 | 29,714 | — | — |
| 2003-05-23 | $34.30 | $34.30 | 21,643 | — | — |
| 2003-05-22 | $34.30 | $34.30 | 45,829 | — | — |
| 2003-05-21 | $33.53 | $33.53 | 21,157 | — | — |
| 2003-05-20 | $32.90 | $32.90 | 15,114 | — | — |
| 2003-05-19 | $31.71 | $31.71 | 36,400 | — | — |
| 2003-05-16 | $33.60 | $33.60 | 14,371 | — | — |
| 2003-05-15 | $34.93 | $34.93 | 33,314 | — | — |
| 2003-05-14 | $34.23 | $34.23 | 26,643 | — | — |
| 2003-05-13 | $35.00 | $35.00 | 13,057 | — | — |
| 2003-05-12 | $34.79 | $34.79 | 9,043 | — | — |
| 2003-05-09 | $34.86 | $34.86 | 18,029 | — | — |
| 2003-05-08 | $35.07 | $35.07 | 7,757 | — | — |
| 2003-05-07 | $34.86 | $34.86 | 7,743 | — | — |
| 2003-05-06 | $35.07 | $35.07 | 32,414 | — | — |
| 2003-05-05 | $37.10 | $37.10 | 55,571 | — | — |
| 2003-05-02 | $38.43 | $38.43 | 80,414 | — | — |
| 2003-05-01 | $34.44 | $34.44 | 17,271 | — | — |
| 2003-04-30 | $35.00 | $35.00 | 21,043 | — | — |
| 2003-04-29 | $33.81 | $33.81 | 13,686 | — | — |
| 2003-04-28 | $34.51 | $34.51 | 16,943 | — | — |
| 2003-04-25 | $32.27 | $32.27 | 25,214 | — | — |
| 2003-04-24 | $29.33 | $29.33 | 19,671 | — | — |
| 2003-04-23 | $29.40 | $29.40 | 10,686 | — | — |
| 2003-04-22 | $28.35 | $28.35 | 8,500 | — | — |
| 2003-04-21 | $28.91 | $28.91 | 6,743 | — | — |
| 2003-04-17 | $29.12 | $29.12 | 21,629 | — | — |
| 2003-04-16 | $31.50 | $31.50 | 14,714 | — | — |
| 2003-04-15 | $34.37 | $34.37 | 6,300 | — | — |
| 2003-04-14 | $34.93 | $34.93 | 2,471 | — | — |
| 2003-04-11 | $35.00 | $35.00 | 3,029 | — | — |
| 2003-04-10 | $34.58 | $34.58 | 4,914 | — | — |
| 2003-04-09 | $34.93 | $34.93 | 9,343 | — | — |
| 2003-04-08 | $35.00 | $35.00 | 4,843 | — | — |
| 2003-04-07 | $35.00 | $35.00 | 28,900 | — | — |
| 2003-04-04 | $31.50 | $31.50 | 10,843 | — | — |
| 2003-04-03 | $31.57 | $31.57 | 8,957 | — | — |
| 2003-04-02 | $31.50 | $31.50 | 16,300 | — | — |
| 2003-04-01 | $29.75 | $29.75 | 18,786 | — | — |
| 2003-03-31 | $27.93 | $27.93 | 7,886 | — | — |
| 2003-03-28 | $28.91 | $28.91 | 12,071 | — | — |
| 2003-03-27 | $32.83 | $32.83 | 12,243 | — | — |
| 2003-03-26 | $31.50 | $31.50 | 28,871 | — | — |
| 2003-03-25 | $33.04 | $33.04 | 9,843 | — | — |
| 2003-03-24 | $28.63 | $28.63 | 9,571 | — | — |
| 2003-03-21 | $27.65 | $27.65 | 17,614 | — | — |
| 2003-03-20 | $27.30 | $27.30 | 6,871 | — | — |
| 2003-03-19 | $25.97 | $25.97 | 20,729 | — | — |
| 2003-03-18 | $26.60 | $26.60 | 5,643 | — | — |
| 2003-03-17 | $26.11 | $26.11 | 14,014 | — | — |
| 2003-03-14 | $24.78 | $24.78 | 5,614 | — | — |
| 2003-03-13 | $25.27 | $25.27 | 6,457 | — | — |
| 2003-03-12 | $24.29 | $24.29 | 18,200 | — | — |
| 2003-03-11 | $22.12 | $22.12 | 19,157 | — | — |
| 2003-03-10 | $23.38 | $23.38 | 7,114 | — | — |
| 2003-03-07 | $24.43 | $24.43 | 12,443 | — | — |
| 2003-03-06 | $24.71 | $24.71 | 14,986 | — | — |
| 2003-03-05 | $27.30 | $27.30 | 5,629 | — | — |
| 2003-03-04 | $27.23 | $27.23 | 3,671 | — | — |
| 2003-03-03 | $27.51 | $27.51 | 6,700 | — | — |
| 2003-02-28 | $26.95 | $26.95 | 11,314 | — | — |
| 2003-02-27 | $27.37 | $27.37 | 5,000 | — | — |
| 2003-02-26 | $27.58 | $27.58 | 5,657 | — | — |
| 2003-02-25 | $27.37 | $27.37 | 9,100 | — | — |
| 2003-02-24 | $27.51 | $27.51 | 5,814 | — | — |
| 2003-02-21 | $28.42 | $28.42 | 9,214 | — | — |
| 2003-02-20 | $27.86 | $27.86 | 5,800 | — | — |
| 2003-02-19 | $27.72 | $27.72 | 11,743 | — | — |
| 2003-02-18 | $28.00 | $28.00 | 22,343 | — | — |
| 2003-02-14 | $27.51 | $27.51 | 8,900 | — | — |
| 2003-02-13 | $27.30 | $27.30 | 10,386 | — | — |
| 2003-02-12 | $27.72 | $27.72 | 4,886 | — | — |
| 2003-02-11 | $27.93 | $27.93 | 10,900 | — | — |
| 2003-02-10 | $28.28 | $28.28 | 7,757 | — | — |
| 2003-02-07 | $30.17 | $30.17 | 8,000 | — | — |
| 2003-02-06 | $30.87 | $30.87 | 3,000 | — | — |
| 2003-02-05 | $30.87 | $30.87 | 5,057 | — | — |
| 2003-02-04 | $31.08 | $31.08 | 27,243 | — | — |
| 2003-02-03 | $31.29 | $31.29 | 5,086 | — | — |
| 2003-01-31 | $30.94 | $30.94 | 12,743 | — | — |
| 2003-01-30 | $30.94 | $30.94 | 18,057 | — | — |
| 2003-01-29 | $31.50 | $31.50 | 16,114 | — | — |
| 2003-01-28 | $32.48 | $32.48 | 9,529 | — | — |
| 2003-01-27 | $32.20 | $32.20 | 10,629 | — | — |
| 2003-01-24 | $32.34 | $32.34 | 6,971 | — | — |
| 2003-01-23 | $34.58 | $34.58 | 2,814 | — | — |
| 2003-01-22 | $34.72 | $34.72 | 4,529 | — | — |
| 2003-01-21 | $35.21 | $35.21 | 18,743 | — | — |
| 2003-01-17 | $35.00 | $35.00 | 11,271 | — | — |
| 2003-01-16 | $35.42 | $35.42 | 9,357 | — | — |
| 2003-01-15 | $33.46 | $33.46 | 26,914 | — | — |
| 2003-01-14 | $36.12 | $36.12 | 19,000 | — | — |
| 2003-01-13 | $36.54 | $36.54 | 11,243 | — | — |
| 2003-01-10 | $34.65 | $34.65 | 8,557 | — | — |
| 2003-01-09 | $34.93 | $34.93 | 5,800 | — | — |
| 2003-01-08 | $35.00 | $35.00 | 15,114 | — | — |
| 2003-01-07 | $33.88 | $33.88 | 6,314 | — | — |
| 2003-01-06 | $33.60 | $33.60 | 13,500 | — | — |
| 2003-01-03 | $33.32 | $33.32 | 28,171 | — | — |
| 2003-01-02 | $36.05 | $36.05 | 9,500 | — | — |