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
- 1994-01-28 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 | $33.58 | $77.47 | 81,900 | — | — |
| 2003-12-30 | $34.23 | $78.97 | 20,100 | — | — |
| 2003-12-29 | $34.15 | $78.78 | 32,900 | — | — |
| 2003-12-26 | $33.97 | $78.37 | 19,500 | — | — |
| 2003-12-24 | $33.77 | $77.90 | 16,000 | — | — |
| 2003-12-23 | $33.74 | $77.83 | 30,300 | — | — |
| 2003-12-22 | $33.49 | $77.26 | 23,500 | — | — |
| 2003-12-19 | $33.50 | $77.28 | 25,000 | — | — |
| 2003-12-18 | $33.45 | $77.17 | 24,600 | — | — |
| 2003-12-17 | $33.30 | $76.82 | 32,900 | — | — |
| 2003-12-16 | $33.57 | $77.44 | 21,000 | — | — |
| 2003-12-15 | $33.23 | $76.66 | 50,000 | — | — |
| 2003-12-12 | $33.50 | $77.28 | 32,200 | — | — |
| 2003-12-11 | $33.30 | $76.82 | 97,400 | — | — |
| 2003-12-10 | $33.09 | $76.34 | 27,800 | — | — |
| 2003-12-09 | $33.13 | $76.43 | 65,200 | — | — |
| 2003-12-08 | $33.10 | $76.36 | 81,800 | — | — |
| 2003-12-05 | $32.97 | $76.06 | 57,500 | — | — |
| 2003-12-04 | $32.84 | $75.76 | 57,100 | — | — |
| 2003-12-03 | $32.60 | $75.20 | 100,100 | — | — |
| 2003-12-02 | $33.15 | $76.47 | 52,800 | — | — |
| 2003-12-01 | $33.45 | $77.17 | 50,500 | — | — |
| 2003-11-28 | $32.86 | $75.80 | 15,000 | — | — |
| 2003-11-26 | $32.88 | $75.85 | 51,200 | — | — |
| 2003-11-25 | $32.96 | $76.04 | 70,000 | — | — |
| 2003-11-24 | $32.56 | $75.11 | 39,500 | — | — |
| 2003-11-21 | $32.34 | $74.61 | 53,700 | — | — |
| 2003-11-20 | $32.06 | $73.96 | 30,300 | — | — |
| 2003-11-19 | $32.26 | $74.42 | 60,700 | — | — |
| 2003-11-18 | $32.20 | $74.28 | 48,900 | — | — |
| 2003-11-17 | $32.42 | $74.79 | 42,400 | — | — |
| 2003-11-14 | $32.32 | $74.56 | 34,800 | — | — |
| 2003-11-13 | $32.75 | $75.55 | 31,100 | — | — |
| 2003-11-12 | $32.50 | $74.97 | 90,800 | — | — |
| 2003-11-11 | $31.91 | $73.61 | 32,800 | — | — |
| 2003-11-10 | $32.10 | $74.05 | 32,200 | — | — |
| 2003-11-07 | $32.30 | $74.51 | 35,600 | — | — |
| 2003-11-06 | $32.08 | $74.01 | 25,400 | — | — |
| 2003-11-05 | $31.98 | $73.77 | 70,300 | — | — |
| 2003-11-04 | $32.14 | $74.14 | 41,900 | — | — |
| 2003-11-03 | $31.84 | $73.45 | 95,600 | — | — |
| 2003-10-31 | $31.40 | $72.44 | 57,500 | — | — |
| 2003-10-30 | $31.15 | $71.86 | 34,000 | — | — |
| 2003-10-29 | $31.07 | $71.68 | 32,800 | — | — |
| 2003-10-28 | $30.60 | $70.59 | 63,200 | — | — |
| 2003-10-27 | $30.70 | $70.82 | 25,900 | — | — |
| 2003-10-24 | $30.48 | $70.31 | 35,900 | — | — |
| 2003-10-23 | $30.48 | $70.31 | 60,500 | — | — |
| 2003-10-22 | $30.94 | $71.38 | 125,900 | — | — |
| 2003-10-21 | $32.08 | $72.66 | 90,600 | — | — |
| 2003-10-20 | $32.09 | $72.68 | 81,100 | — | — |
| 2003-10-17 | $33.00 | $74.74 | 98,900 | — | — |
| 2003-10-16 | $32.95 | $74.63 | 57,800 | — | — |
| 2003-10-15 | $32.74 | $74.15 | 37,200 | — | — |
| 2003-10-14 | $32.90 | $74.51 | 46,400 | — | — |
| 2003-10-13 | $32.75 | $74.17 | 45,800 | — | — |
| 2003-10-10 | $32.52 | $73.65 | 71,700 | — | — |
| 2003-10-09 | $31.93 | $72.32 | 60,000 | — | — |
| 2003-10-08 | $31.75 | $71.91 | 37,200 | — | — |
| 2003-10-07 | $31.88 | $72.20 | 77,800 | — | — |
| 2003-10-06 | $31.92 | $72.29 | 248,300 | — | — |
| 2003-10-03 | $31.15 | $70.55 | 95,200 | — | — |
| 2003-10-02 | $30.60 | $69.30 | 32,000 | — | — |
| 2003-10-01 | $30.69 | $69.51 | 57,800 | — | — |
| 2003-09-30 | $30.18 | $68.35 | 114,600 | — | — |
| 2003-09-29 | $30.29 | $68.60 | 28,700 | — | — |
| 2003-09-26 | $30.06 | $68.08 | 37,800 | — | — |
| 2003-09-25 | $29.87 | $67.65 | 40,700 | — | — |
| 2003-09-24 | $30.31 | $68.65 | 21,800 | — | — |
| 2003-09-23 | $30.55 | $69.19 | 27,100 | — | — |
| 2003-09-22 | $30.50 | $69.08 | 35,000 | — | — |
| 2003-09-19 | $30.42 | $68.90 | 76,000 | — | — |
| 2003-09-18 | $30.40 | $68.85 | 29,500 | — | — |
| 2003-09-17 | $30.30 | $68.62 | 34,300 | — | — |
| 2003-09-16 | $30.74 | $69.62 | 28,200 | — | — |
| 2003-09-15 | $30.63 | $69.37 | 53,700 | — | — |
| 2003-09-12 | $30.55 | $69.19 | 30,500 | — | — |
| 2003-09-11 | $30.83 | $69.82 | 46,300 | — | — |
| 2003-09-10 | $30.84 | $69.85 | 48,600 | — | — |
| 2003-09-09 | $31.10 | $70.44 | 44,600 | — | — |
| 2003-09-08 | $31.20 | $70.66 | 51,900 | — | — |
| 2003-09-05 | $30.98 | $70.16 | 191,800 | — | — |
| 2003-09-04 | $30.58 | $69.26 | 39,600 | — | — |
| 2003-09-03 | $30.51 | $69.10 | 76,500 | — | — |
| 2003-09-02 | $30.00 | $67.94 | 38,800 | — | — |
| 2003-08-29 | $29.39 | $66.56 | 66,800 | — | — |
| 2003-08-28 | $29.90 | $67.72 | 44,600 | — | — |
| 2003-08-27 | $29.65 | $67.15 | 96,300 | — | — |
| 2003-08-26 | $29.85 | $67.61 | 56,200 | — | — |
| 2003-08-25 | $29.91 | $67.74 | 31,300 | — | — |
| 2003-08-22 | $29.80 | $67.49 | 29,000 | — | — |
| 2003-08-21 | $29.95 | $67.83 | 160,600 | — | — |
| 2003-08-20 | $29.90 | $67.72 | 47,400 | — | — |
| 2003-08-19 | $29.90 | $67.72 | 61,500 | — | — |
| 2003-08-18 | $29.75 | $67.38 | 100,100 | — | — |
| 2003-08-15 | $28.95 | $65.57 | 24,800 | — | — |
| 2003-08-14 | $29.27 | $66.29 | 27,800 | — | — |
| 2003-08-13 | $29.15 | $66.02 | 31,200 | — | — |
| 2003-08-12 | $29.21 | $66.16 | 33,000 | — | — |
| 2003-08-11 | $29.09 | $65.88 | 29,700 | — | — |
| 2003-08-08 | $28.78 | $65.18 | 32,700 | — | — |
| 2003-08-07 | $28.55 | $64.66 | 27,200 | — | — |
| 2003-08-06 | $28.45 | $64.43 | 31,900 | — | — |
| 2003-08-05 | $28.53 | $64.62 | 41,300 | — | — |
| 2003-08-04 | $29.14 | $66.00 | 65,100 | — | — |
| 2003-08-01 | $29.08 | $65.86 | 49,400 | — | — |
| 2003-07-31 | $28.60 | $64.77 | 51,300 | — | — |
| 2003-07-30 | $28.98 | $65.63 | 21,600 | — | — |
| 2003-07-29 | $28.80 | $65.23 | 19,000 | — | — |
| 2003-07-28 | $28.71 | $65.02 | 16,600 | — | — |
| 2003-07-25 | $28.59 | $64.75 | 44,100 | — | — |
| 2003-07-24 | $28.31 | $64.12 | 26,600 | — | — |
| 2003-07-23 | $28.00 | $63.42 | 30,400 | — | — |
| 2003-07-22 | $28.30 | $64.09 | 32,500 | — | — |
| 2003-07-21 | $29.25 | $64.92 | 71,400 | — | — |
| 2003-07-18 | $29.04 | $64.46 | 39,100 | — | — |
| 2003-07-17 | $28.68 | $63.66 | 48,900 | — | — |
| 2003-07-16 | $28.90 | $64.14 | 95,800 | — | — |
| 2003-07-15 | $29.05 | $64.48 | 51,100 | — | — |
| 2003-07-14 | $28.85 | $64.03 | 96,800 | — | — |
| 2003-07-11 | $28.52 | $63.30 | 57,400 | — | — |
| 2003-07-10 | $28.51 | $63.28 | 43,600 | — | — |
| 2003-07-09 | $28.48 | $63.21 | 55,300 | — | — |
| 2003-07-08 | $28.60 | $63.48 | 75,000 | — | — |
| 2003-07-07 | $28.80 | $63.92 | 42,200 | — | — |
| 2003-07-03 | $27.78 | $61.66 | 25,600 | — | — |
| 2003-07-02 | $27.79 | $61.68 | 33,600 | — | — |
| 2003-07-01 | $27.33 | $60.66 | 40,700 | — | — |
| 2003-06-30 | $27.01 | $59.95 | 62,000 | — | — |
| 2003-06-27 | $27.08 | $60.10 | 28,900 | — | — |
| 2003-06-26 | $27.30 | $60.59 | 33,700 | — | — |
| 2003-06-25 | $26.65 | $59.15 | 56,300 | — | — |
| 2003-06-24 | $26.55 | $58.93 | 28,100 | — | — |
| 2003-06-23 | $26.55 | $58.93 | 24,100 | — | — |
| 2003-06-20 | $26.97 | $59.86 | 26,900 | — | — |
| 2003-06-19 | $27.00 | $59.93 | 23,600 | — | — |
| 2003-06-18 | $27.13 | $60.22 | 111,100 | — | — |
| 2003-06-17 | $27.16 | $60.28 | 48,500 | — | — |
| 2003-06-16 | $27.25 | $60.48 | 41,200 | — | — |
| 2003-06-13 | $27.10 | $60.15 | 31,800 | — | — |
| 2003-06-12 | $27.29 | $60.57 | 82,600 | — | — |
| 2003-06-11 | $27.05 | $60.04 | 140,700 | — | — |
| 2003-06-10 | $27.08 | $60.10 | 21,900 | — | — |
| 2003-06-09 | $26.50 | $58.82 | 40,800 | — | — |
| 2003-06-06 | $26.80 | $59.48 | 30,400 | — | — |
| 2003-06-05 | $26.90 | $59.71 | 19,900 | — | — |
| 2003-06-04 | $26.86 | $59.62 | 30,200 | — | — |
| 2003-06-03 | $26.30 | $58.37 | 17,100 | — | — |
| 2003-06-02 | $26.50 | $58.82 | 43,900 | — | — |
| 2003-05-30 | $26.25 | $58.26 | 52,200 | — | — |
| 2003-05-29 | $26.15 | $58.04 | 44,100 | — | — |
| 2003-05-28 | $26.86 | $59.62 | 76,400 | — | — |
| 2003-05-27 | $27.07 | $60.08 | 31,500 | — | — |
| 2003-05-23 | $27.02 | $59.97 | 32,100 | — | — |
| 2003-05-22 | $26.99 | $59.91 | 34,800 | — | — |
| 2003-05-21 | $27.00 | $59.93 | 28,800 | — | — |
| 2003-05-20 | $27.10 | $60.15 | 55,200 | — | — |
| 2003-05-19 | $26.91 | $59.73 | 43,500 | — | — |
| 2003-05-16 | $26.97 | $59.86 | 37,500 | — | — |
| 2003-05-15 | $26.98 | $59.88 | 49,700 | — | — |
| 2003-05-14 | $26.90 | $59.71 | 57,300 | — | — |
| 2003-05-13 | $26.98 | $59.88 | 30,400 | — | — |
| 2003-05-12 | $27.00 | $59.93 | 30,200 | — | — |
| 2003-05-09 | $26.80 | $59.48 | 34,100 | — | — |
| 2003-05-08 | $26.55 | $58.93 | 34,100 | — | — |
| 2003-05-07 | $26.45 | $58.71 | 45,600 | — | — |
| 2003-05-06 | $26.54 | $58.91 | 48,400 | — | — |
| 2003-05-05 | $26.40 | $58.60 | 52,100 | — | — |
| 2003-05-02 | $26.05 | $57.82 | 26,400 | — | — |
| 2003-05-01 | $25.89 | $57.46 | 45,100 | — | — |
| 2003-04-30 | $25.70 | $57.04 | 56,500 | — | — |
| 2003-04-29 | $25.69 | $57.02 | 42,600 | — | — |
| 2003-04-28 | $25.99 | $57.69 | 56,000 | — | — |
| 2003-04-25 | $25.65 | $56.93 | 43,400 | — | — |
| 2003-04-24 | $25.60 | $56.82 | 78,800 | — | — |
| 2003-04-23 | $25.60 | $56.82 | 57,100 | — | — |
| 2003-04-22 | $25.37 | $56.31 | 50,000 | — | — |
| 2003-04-21 | $25.39 | $55.06 | 36,500 | — | — |
| 2003-04-17 | $25.25 | $54.75 | 41,400 | — | — |
| 2003-04-16 | $25.00 | $54.21 | 109,900 | — | — |
| 2003-04-15 | $24.51 | $53.15 | 19,900 | — | — |
| 2003-04-14 | $24.49 | $53.10 | 37,100 | — | — |
| 2003-04-11 | $24.03 | $52.11 | 41,700 | — | — |
| 2003-04-10 | $24.08 | $52.21 | 32,100 | — | — |
| 2003-04-09 | $24.10 | $52.26 | 49,600 | — | — |
| 2003-04-08 | $24.15 | $52.37 | 15,500 | — | — |
| 2003-04-07 | $24.23 | $52.54 | 30,200 | — | — |
| 2003-04-04 | $23.98 | $52.00 | 27,300 | — | — |
| 2003-04-03 | $23.98 | $52.00 | 13,500 | — | — |
| 2003-04-02 | $24.04 | $52.13 | 45,800 | — | — |
| 2003-04-01 | $24.00 | $52.04 | 30,300 | — | — |
| 2003-03-31 | $23.70 | $51.39 | 22,300 | — | — |
| 2003-03-28 | $23.85 | $51.72 | 27,600 | — | — |
| 2003-03-27 | $23.95 | $51.93 | 25,700 | — | — |
| 2003-03-26 | $23.90 | $51.82 | 38,400 | — | — |
| 2003-03-25 | $24.05 | $52.15 | 24,500 | — | — |
| 2003-03-24 | $23.90 | $51.82 | 27,600 | — | — |
| 2003-03-21 | $24.09 | $52.24 | 64,900 | — | — |
| 2003-03-20 | $23.92 | $51.87 | 68,200 | — | — |
| 2003-03-19 | $23.85 | $51.72 | 35,700 | — | — |
| 2003-03-18 | $23.90 | $51.82 | 16,100 | — | — |
| 2003-03-17 | $23.89 | $51.80 | 40,200 | — | — |
| 2003-03-14 | $23.63 | $51.24 | 90,700 | — | — |
| 2003-03-13 | $23.59 | $51.15 | 14,900 | — | — |
| 2003-03-12 | $23.42 | $50.78 | 18,600 | — | — |
| 2003-03-11 | $23.30 | $50.52 | 38,100 | — | — |
| 2003-03-10 | $23.36 | $50.65 | 30,000 | — | — |
| 2003-03-07 | $23.49 | $50.94 | 75,000 | — | — |
| 2003-03-06 | $23.53 | $51.02 | 19,800 | — | — |
| 2003-03-05 | $23.50 | $50.96 | 25,300 | — | — |
| 2003-03-04 | $23.45 | $50.85 | 25,400 | — | — |
| 2003-03-03 | $23.52 | $51.00 | 24,500 | — | — |
| 2003-02-28 | $23.31 | $50.55 | 92,700 | — | — |
| 2003-02-27 | $23.55 | $51.07 | 23,600 | — | — |
| 2003-02-26 | $23.38 | $50.70 | 29,000 | — | — |
| 2003-02-25 | $23.46 | $50.87 | 44,000 | — | — |
| 2003-02-24 | $23.45 | $50.85 | 29,500 | — | — |
| 2003-02-21 | $23.45 | $50.85 | 37,800 | — | — |
| 2003-02-20 | $23.47 | $50.89 | 31,500 | — | — |
| 2003-02-19 | $23.50 | $50.96 | 26,800 | — | — |
| 2003-02-18 | $23.59 | $51.15 | 51,000 | — | — |
| 2003-02-14 | $23.46 | $50.87 | 62,100 | — | — |
| 2003-02-13 | $23.50 | $50.96 | 21,800 | — | — |
| 2003-02-12 | $23.21 | $50.33 | 31,200 | — | — |
| 2003-02-11 | $23.30 | $50.52 | 43,300 | — | — |
| 2003-02-10 | $23.55 | $51.07 | 61,200 | — | — |
| 2003-02-07 | $23.41 | $50.76 | 33,700 | — | — |
| 2003-02-06 | $23.73 | $51.46 | 17,700 | — | — |
| 2003-02-05 | $23.85 | $51.72 | 14,800 | — | — |
| 2003-02-04 | $23.72 | $51.43 | 36,100 | — | — |
| 2003-02-03 | $23.77 | $51.54 | 23,100 | — | — |
| 2003-01-31 | $23.80 | $51.61 | 29,700 | — | — |
| 2003-01-30 | $23.60 | $51.17 | 22,800 | — | — |
| 2003-01-29 | $23.70 | $51.39 | 48,300 | — | — |
| 2003-01-28 | $23.46 | $50.87 | 53,100 | — | — |
| 2003-01-27 | $23.41 | $50.76 | 53,700 | — | — |
| 2003-01-24 | $23.51 | $50.98 | 47,300 | — | — |
| 2003-01-23 | $23.72 | $51.43 | 28,400 | — | — |
| 2003-01-22 | $23.73 | $51.46 | 41,000 | — | — |
| 2003-01-21 | $24.17 | $51.14 | 83,700 | — | — |
| 2003-01-17 | $24.15 | $51.10 | 43,300 | — | — |
| 2003-01-16 | $24.28 | $51.37 | 33,100 | — | — |
| 2003-01-15 | $24.48 | $51.80 | 32,400 | — | — |
| 2003-01-14 | $24.51 | $51.86 | 78,900 | — | — |
| 2003-01-13 | $24.48 | $51.80 | 46,000 | — | — |
| 2003-01-10 | $24.34 | $51.50 | 30,300 | — | — |
| 2003-01-09 | $24.38 | $51.59 | 21,800 | — | — |
| 2003-01-08 | $24.25 | $51.31 | 29,300 | — | — |
| 2003-01-07 | $24.47 | $51.78 | 62,400 | — | — |
| 2003-01-06 | $24.84 | $52.56 | 52,200 | — | — |
| 2003-01-03 | $24.80 | $52.47 | 24,900 | — | — |
| 2003-01-02 | $24.70 | $52.26 | 44,600 | — | — |