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
- 2001-11-28 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 | $31.79 | $36.89 | 49,254 | — | — |
| 2003-12-30 | $31.54 | $36.61 | 69,120 | — | — |
| 2003-12-29 | $31.20 | $36.21 | 102,810 | — | — |
| 2003-12-26 | $31.17 | $36.18 | 23,552 | — | — |
| 2003-12-24 | $31.20 | $36.21 | 29,491 | — | — |
| 2003-12-23 | $30.86 | $35.82 | 57,139 | — | — |
| 2003-12-22 | $30.68 | $35.61 | 88,781 | — | — |
| 2003-12-19 | $30.46 | $35.35 | 114,074 | — | — |
| 2003-12-18 | $30.40 | $35.29 | 84,275 | — | — |
| 2003-12-17 | $29.72 | $34.49 | 201,421 | — | — |
| 2003-12-16 | $29.34 | $34.05 | 161,894 | — | — |
| 2003-12-15 | $28.52 | $33.10 | 65,229 | — | — |
| 2003-12-12 | $28.05 | $32.55 | 83,763 | — | — |
| 2003-12-11 | $28.17 | $32.70 | 79,053 | — | — |
| 2003-12-10 | $27.90 | $32.38 | 79,565 | — | — |
| 2003-12-09 | $28.33 | $32.88 | 53,043 | — | — |
| 2003-12-08 | $28.37 | $32.93 | 33,792 | — | — |
| 2003-12-05 | $27.99 | $32.49 | 96,870 | — | — |
| 2003-12-04 | $28.42 | $32.98 | 54,682 | — | — |
| 2003-12-03 | $28.23 | $32.77 | 50,074 | — | — |
| 2003-12-02 | $28.23 | $32.77 | 110,797 | — | — |
| 2003-12-01 | $28.26 | $32.80 | 65,741 | — | — |
| 2003-11-28 | $28.02 | $32.52 | 33,075 | — | — |
| 2003-11-26 | $28.16 | $32.69 | 124,211 | — | — |
| 2003-11-25 | $27.59 | $32.02 | 151,552 | — | — |
| 2003-11-24 | $27.15 | $31.51 | 36,864 | — | — |
| 2003-11-21 | $27.00 | $31.34 | 37,786 | — | — |
| 2003-11-20 | $26.68 | $30.97 | 102,298 | — | — |
| 2003-11-19 | $26.81 | $31.11 | 59,904 | — | — |
| 2003-11-18 | $26.44 | $30.68 | 75,264 | — | — |
| 2003-11-17 | $26.85 | $31.16 | 55,296 | — | — |
| 2003-11-14 | $27.05 | $31.40 | 53,965 | — | — |
| 2003-11-13 | $27.19 | $31.56 | 56,422 | — | — |
| 2003-11-12 | $27.25 | $31.62 | 24,986 | — | — |
| 2003-11-11 | $26.87 | $31.18 | 47,206 | — | — |
| 2003-11-10 | $27.00 | $31.34 | 78,131 | — | — |
| 2003-11-07 | $27.37 | $31.77 | 167,424 | — | — |
| 2003-11-06 | $27.07 | $31.42 | 62,566 | — | — |
| 2003-11-05 | $27.12 | $31.48 | 76,390 | — | — |
| 2003-11-04 | $27.26 | $31.64 | 62,259 | — | — |
| 2003-11-03 | $27.35 | $31.75 | 144,179 | — | — |
| 2003-10-31 | $27.56 | $31.99 | 79,667 | — | — |
| 2003-10-30 | $27.70 | $32.15 | 61,338 | — | — |
| 2003-10-29 | $27.62 | $32.05 | 135,270 | — | — |
| 2003-10-28 | $27.91 | $32.39 | 90,214 | — | — |
| 2003-10-27 | $27.91 | $32.39 | 66,662 | — | — |
| 2003-10-24 | $27.80 | $32.27 | 76,186 | — | — |
| 2003-10-23 | $27.64 | $32.08 | 76,493 | — | — |
| 2003-10-22 | $27.73 | $32.19 | 82,534 | — | — |
| 2003-10-21 | $27.83 | $32.30 | 50,995 | — | — |
| 2003-10-20 | $27.82 | $32.29 | 40,243 | — | — |
| 2003-10-17 | $27.77 | $32.24 | 78,950 | — | — |
| 2003-10-16 | $28.09 | $32.60 | 75,571 | — | — |
| 2003-10-15 | $28.10 | $32.61 | 87,142 | — | — |
| 2003-10-14 | $28.13 | $32.66 | 25,600 | — | — |
| 2003-10-13 | $28.07 | $32.58 | 91,136 | — | — |
| 2003-10-10 | $27.71 | $32.17 | 68,915 | — | — |
| 2003-10-09 | $28.08 | $32.59 | 128,512 | — | — |
| 2003-10-08 | $28.22 | $32.76 | 140,800 | — | — |
| 2003-10-07 | $28.64 | $33.24 | 109,773 | — | — |
| 2003-10-06 | $28.97 | $33.63 | 130,867 | — | — |
| 2003-10-03 | $29.26 | $33.96 | 54,272 | — | — |
| 2003-10-02 | $28.71 | $33.32 | 61,338 | — | — |
| 2003-10-01 | $28.48 | $33.05 | 69,530 | — | — |
| 2003-09-30 | $27.00 | $31.34 | 54,272 | — | — |
| 2003-09-29 | $27.99 | $32.49 | 57,242 | — | — |
| 2003-09-26 | $27.69 | $32.13 | 43,008 | — | — |
| 2003-09-25 | $27.64 | $32.08 | 49,152 | — | — |
| 2003-09-24 | $27.16 | $31.52 | 87,347 | — | — |
| 2003-09-23 | $27.65 | $32.09 | 118,170 | — | — |
| 2003-09-22 | $27.78 | $32.25 | 154,829 | — | — |
| 2003-09-19 | $27.97 | $32.46 | 61,133 | — | — |
| 2003-09-18 | $28.20 | $32.73 | 63,693 | — | — |
| 2003-09-17 | $27.49 | $31.91 | 41,677 | — | — |
| 2003-09-16 | $27.97 | $32.46 | 92,877 | — | — |
| 2003-09-15 | $28.08 | $32.59 | 59,699 | — | — |
| 2003-09-12 | $27.64 | $32.08 | 81,818 | — | — |
| 2003-09-11 | $27.34 | $31.74 | 53,350 | — | — |
| 2003-09-10 | $27.20 | $31.57 | 83,558 | — | — |
| 2003-09-09 | $26.94 | $31.27 | 68,198 | — | — |
| 2003-09-08 | $26.55 | $30.82 | 49,562 | — | — |
| 2003-09-05 | $26.09 | $30.29 | 47,002 | — | — |
| 2003-09-04 | $25.85 | $30.00 | 139,981 | — | — |
| 2003-09-03 | $26.22 | $30.43 | 51,917 | — | — |
| 2003-09-02 | $26.07 | $30.26 | 74,342 | — | — |
| 2003-08-29 | $25.81 | $29.96 | 85,914 | — | — |
| 2003-08-28 | $26.24 | $30.46 | 50,893 | — | — |
| 2003-08-27 | $26.51 | $30.77 | 30,208 | — | — |
| 2003-08-26 | $26.27 | $30.49 | 106,701 | — | — |
| 2003-08-25 | $26.59 | $30.86 | 81,510 | — | — |
| 2003-08-22 | $26.57 | $30.84 | 112,333 | — | — |
| 2003-08-21 | $27.25 | $31.62 | 69,939 | — | — |
| 2003-08-20 | $27.33 | $31.73 | 55,398 | — | — |
| 2003-08-19 | $27.57 | $32.00 | 68,301 | — | — |
| 2003-08-18 | $27.52 | $31.94 | 75,366 | — | — |
| 2003-08-15 | $27.53 | $31.95 | 33,587 | — | — |
| 2003-08-14 | $27.54 | $31.96 | 50,176 | — | — |
| 2003-08-13 | $27.48 | $31.90 | 78,848 | — | — |
| 2003-08-12 | $28.19 | $31.92 | 98,099 | — | — |
| 2003-08-11 | $28.08 | $31.79 | 81,510 | — | — |
| 2003-08-08 | $27.91 | $31.60 | 77,824 | — | — |
| 2003-08-07 | $27.96 | $31.65 | 78,746 | — | — |
| 2003-08-06 | $28.41 | $32.16 | 227,942 | — | — |
| 2003-08-05 | $28.87 | $32.68 | 50,790 | — | — |
| 2003-08-04 | $28.81 | $32.62 | 104,141 | — | — |
| 2003-08-01 | $29.05 | $32.89 | 76,800 | — | — |
| 2003-07-31 | $30.43 | $34.45 | 59,597 | — | — |
| 2003-07-30 | $30.21 | $34.20 | 20,582 | — | — |
| 2003-07-29 | $30.08 | $34.05 | 39,219 | — | — |
| 2003-07-28 | $30.03 | $34.00 | 69,734 | — | — |
| 2003-07-25 | $30.02 | $33.99 | 117,658 | — | — |
| 2003-07-24 | $29.24 | $33.10 | 68,403 | — | — |
| 2003-07-23 | $29.28 | $33.15 | 50,278 | — | — |
| 2003-07-22 | $29.07 | $32.91 | 63,898 | — | — |
| 2003-07-21 | $28.62 | $32.41 | 35,942 | — | — |
| 2003-07-18 | $28.61 | $32.39 | 46,592 | — | — |
| 2003-07-17 | $28.43 | $32.18 | 107,622 | — | — |
| 2003-07-16 | $29.37 | $33.25 | 203,059 | — | — |
| 2003-07-15 | $29.78 | $33.71 | 145,715 | — | — |
| 2003-07-14 | $30.38 | $34.40 | 67,584 | — | — |
| 2003-07-11 | $29.84 | $33.79 | 87,450 | — | — |
| 2003-07-10 | $29.08 | $32.92 | 64,512 | — | — |
| 2003-07-09 | $28.99 | $32.83 | 61,542 | — | — |
| 2003-07-08 | $29.22 | $33.08 | 81,920 | — | — |
| 2003-07-07 | $29.38 | $33.26 | 115,610 | — | — |
| 2003-07-03 | $28.35 | $32.10 | 59,699 | — | — |
| 2003-07-02 | $28.41 | $32.16 | 92,774 | — | — |
| 2003-07-01 | $28.04 | $31.74 | 58,368 | — | — |
| 2003-06-30 | $28.33 | $32.07 | 129,126 | — | — |
| 2003-06-27 | $28.28 | $32.02 | 99,226 | — | — |
| 2003-06-26 | $29.00 | $32.84 | 76,902 | — | — |
| 2003-06-25 | $29.05 | $32.89 | 103,219 | — | — |
| 2003-06-24 | $28.80 | $32.60 | 85,606 | — | — |
| 2003-06-23 | $29.73 | $33.65 | 30,310 | — | — |
| 2003-06-20 | $30.07 | $34.04 | 57,754 | — | — |
| 2003-06-19 | $29.91 | $33.86 | 162,202 | — | — |
| 2003-06-18 | $31.38 | $35.52 | 94,413 | — | — |
| 2003-06-17 | $31.59 | $35.77 | 152,474 | — | — |
| 2003-06-16 | $30.60 | $34.64 | 74,445 | — | — |
| 2003-06-13 | $29.80 | $33.74 | 166,298 | — | — |
| 2003-06-12 | $29.71 | $33.63 | 96,870 | — | — |
| 2003-06-11 | $29.83 | $33.78 | 98,611 | — | — |
| 2003-06-10 | $29.22 | $33.08 | 77,926 | — | — |
| 2003-06-09 | $29.14 | $32.99 | 99,942 | — | — |
| 2003-06-06 | $30.07 | $34.04 | 49,050 | — | — |
| 2003-06-05 | $29.69 | $33.61 | 93,491 | — | — |
| 2003-06-04 | $29.55 | $33.46 | 164,762 | — | — |
| 2003-06-03 | $30.09 | $34.06 | 114,688 | — | — |
| 2003-06-02 | $30.09 | $34.06 | 109,261 | — | — |
| 2003-05-30 | $29.31 | $33.18 | 116,326 | — | — |
| 2003-05-29 | $29.32 | $33.19 | 139,776 | — | — |
| 2003-05-28 | $28.28 | $32.02 | 77,722 | — | — |
| 2003-05-27 | $27.71 | $31.38 | 92,570 | — | — |
| 2003-05-23 | $27.32 | $30.93 | 64,717 | — | — |
| 2003-05-22 | $27.53 | $31.17 | 87,347 | — | — |
| 2003-05-21 | $26.86 | $30.40 | 56,115 | — | — |
| 2003-05-20 | $27.32 | $30.93 | 83,149 | — | — |
| 2003-05-19 | $26.96 | $30.53 | 114,995 | — | — |
| 2003-05-16 | $27.89 | $31.58 | 150,630 | — | — |
| 2003-05-15 | $27.25 | $30.85 | 86,426 | — | — |
| 2003-05-14 | $26.75 | $30.28 | 50,688 | — | — |
| 2003-05-13 | $26.49 | $29.99 | 97,894 | — | — |
| 2003-05-12 | $26.85 | $30.39 | 247,910 | — | — |
| 2003-05-09 | $26.59 | $30.11 | 50,893 | — | — |
| 2003-05-08 | $26.33 | $29.81 | 47,821 | — | — |
| 2003-05-07 | $26.82 | $30.36 | 81,101 | — | — |
| 2003-05-06 | $26.99 | $30.56 | 112,128 | — | — |
| 2003-05-05 | $26.48 | $29.98 | 42,701 | — | — |
| 2003-05-02 | $26.37 | $29.85 | 89,702 | — | — |
| 2003-05-01 | $25.60 | $28.98 | 129,536 | — | — |
| 2003-04-30 | $26.02 | $29.45 | 148,685 | — | — |
| 2003-04-29 | $26.64 | $30.16 | 105,062 | — | — |
| 2003-04-28 | $26.60 | $30.12 | 86,528 | — | — |
| 2003-04-25 | $25.56 | $28.93 | 102,707 | — | — |
| 2003-04-24 | $26.37 | $29.85 | 137,830 | — | — |
| 2003-04-23 | $26.60 | $30.12 | 102,093 | — | — |
| 2003-04-22 | $25.46 | $28.82 | 140,902 | — | — |
| 2003-04-21 | $24.86 | $28.15 | 52,429 | — | — |
| 2003-04-17 | $25.09 | $28.40 | 115,405 | — | — |
| 2003-04-16 | $23.93 | $27.09 | 145,510 | — | — |
| 2003-04-15 | $25.19 | $28.51 | 129,843 | — | — |
| 2003-04-14 | $24.18 | $27.37 | 109,261 | — | — |
| 2003-04-11 | $23.20 | $26.27 | 137,933 | — | — |
| 2003-04-10 | $22.85 | $25.87 | 82,944 | — | — |
| 2003-04-09 | $22.47 | $25.44 | 96,051 | — | — |
| 2003-04-08 | $23.00 | $26.04 | 128,922 | — | — |
| 2003-04-07 | $22.73 | $25.74 | 176,640 | — | — |
| 2003-04-04 | $21.81 | $24.69 | 102,810 | — | — |
| 2003-04-03 | $21.25 | $24.06 | 97,587 | — | — |
| 2003-04-02 | $21.10 | $23.89 | 180,634 | — | — |
| 2003-04-01 | $20.49 | $23.20 | 76,390 | — | — |
| 2003-03-31 | $20.31 | $23.00 | 106,496 | — | — |
| 2003-03-28 | $20.61 | $23.33 | 113,869 | — | — |
| 2003-03-27 | $21.24 | $24.05 | 93,184 | — | — |
| 2003-03-26 | $21.89 | $24.79 | 99,226 | — | — |
| 2003-03-25 | $21.73 | $24.60 | 164,557 | — | — |
| 2003-03-24 | $21.60 | $24.46 | 316,416 | — | — |
| 2003-03-21 | $23.06 | $26.10 | 130,458 | — | — |
| 2003-03-20 | $22.11 | $25.03 | 89,088 | — | — |
| 2003-03-19 | $22.26 | $25.20 | 152,166 | — | — |
| 2003-03-18 | $22.35 | $25.31 | 246,477 | — | — |
| 2003-03-17 | $21.92 | $24.82 | 203,981 | — | — |
| 2003-03-14 | $20.84 | $23.59 | 174,285 | — | — |
| 2003-03-13 | $20.62 | $23.34 | 298,394 | — | — |
| 2003-03-12 | $19.29 | $21.84 | 136,192 | — | — |
| 2003-03-11 | $19.78 | $22.39 | 171,315 | — | — |
| 2003-03-10 | $19.19 | $21.73 | 194,253 | — | — |
| 2003-03-07 | $19.94 | $22.58 | 231,731 | — | — |
| 2003-03-06 | $20.42 | $23.12 | 146,637 | — | — |
| 2003-03-05 | $21.42 | $24.25 | 120,934 | — | — |
| 2003-03-04 | $21.09 | $23.88 | 133,837 | — | — |
| 2003-03-03 | $22.11 | $25.03 | 64,614 | — | — |
| 2003-02-28 | $21.88 | $24.77 | 108,646 | — | — |
| 2003-02-27 | $21.48 | $24.32 | 215,245 | — | — |
| 2003-02-26 | $22.08 | $25.00 | 124,928 | — | — |
| 2003-02-25 | $24.13 | $25.46 | 143,667 | — | — |
| 2003-02-24 | $24.56 | $25.91 | 100,250 | — | — |
| 2003-02-21 | $24.87 | $26.24 | 159,027 | — | — |
| 2003-02-20 | $24.86 | $26.23 | 242,688 | — | — |
| 2003-02-19 | $25.82 | $27.24 | 191,590 | — | — |
| 2003-02-18 | $26.02 | $27.45 | 161,894 | — | — |
| 2003-02-14 | $25.94 | $27.37 | 209,920 | — | — |
| 2003-02-13 | $27.26 | $28.76 | 210,125 | — | — |
| 2003-02-12 | $25.93 | $27.36 | 105,882 | — | — |
| 2003-02-11 | $26.34 | $27.79 | 138,342 | — | — |
| 2003-02-10 | $25.78 | $27.20 | 115,302 | — | — |
| 2003-02-07 | $26.03 | $27.46 | 257,434 | — | — |
| 2003-02-06 | $25.86 | $27.28 | 128,205 | — | — |
| 2003-02-05 | $26.02 | $27.45 | 157,389 | — | — |
| 2003-02-04 | $25.83 | $27.25 | 157,798 | — | — |
| 2003-02-03 | $26.17 | $27.61 | 304,845 | — | — |
| 2003-01-31 | $25.73 | $27.15 | 517,427 | — | — |
| 2003-01-30 | $24.66 | $26.02 | 118,886 | — | — |
| 2003-01-29 | $24.40 | $25.75 | 77,517 | — | — |
| 2003-01-28 | $24.76 | $26.12 | 142,438 | — | — |
| 2003-01-27 | $24.45 | $25.80 | 129,741 | — | — |
| 2003-01-24 | $25.51 | $26.91 | 175,411 | — | — |
| 2003-01-23 | $25.18 | $26.56 | 124,621 | — | — |
| 2003-01-22 | $25.32 | $26.72 | 164,045 | — | — |
| 2003-01-21 | $26.22 | $27.67 | 103,117 | — | — |
| 2003-01-17 | $27.24 | $28.74 | 74,445 | — | — |
| 2003-01-16 | $27.48 | $29.00 | 57,242 | — | — |
| 2003-01-15 | $27.57 | $29.09 | 122,675 | — | — |
| 2003-01-14 | $28.31 | $29.87 | 139,674 | — | — |
| 2003-01-13 | $28.22 | $29.78 | 210,534 | — | — |
| 2003-01-10 | $28.16 | $29.72 | 86,938 | — | — |
| 2003-01-09 | $28.07 | $29.61 | 75,878 | — | — |
| 2003-01-08 | $27.30 | $28.81 | 86,426 | — | — |
| 2003-01-07 | $27.15 | $28.64 | 193,331 | — | — |
| 2003-01-06 | $28.25 | $29.81 | 237,670 | — | — |
| 2003-01-03 | $28.68 | $30.26 | 130,662 | — | — |
| 2003-01-02 | $29.09 | $30.70 | 101,786 | — | — |