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
- 1994-03-10 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 | $41.20 | $87.87 | 192,681 | — | — |
| 2003-12-30 | $40.93 | $87.30 | 114,702 | — | — |
| 2003-12-29 | $40.28 | $85.90 | 223,139 | — | — |
| 2003-12-26 | $40.05 | $85.42 | 49,250 | — | — |
| 2003-12-24 | $40.16 | $85.66 | 92,993 | — | — |
| 2003-12-23 | $39.88 | $85.05 | 257,701 | — | — |
| 2003-12-22 | $40.14 | $85.60 | 318,724 | — | — |
| 2003-12-19 | $40.23 | $85.80 | 219,791 | — | — |
| 2003-12-18 | $40.46 | $86.29 | 157,148 | — | — |
| 2003-12-17 | $40.89 | $87.20 | 400,376 | — | — |
| 2003-12-16 | $40.83 | $87.08 | 250,356 | — | — |
| 2003-12-15 | $40.46 | $86.29 | 246,036 | — | — |
| 2003-12-12 | $39.99 | $85.29 | 215,579 | — | — |
| 2003-12-11 | $39.53 | $84.30 | 380,611 | — | — |
| 2003-12-10 | $39.35 | $83.92 | 73,552 | — | — |
| 2003-12-09 | $39.55 | $84.36 | 123,234 | — | — |
| 2003-12-08 | $39.40 | $84.02 | 101,741 | — | — |
| 2003-12-05 | $39.58 | $84.42 | 123,774 | — | — |
| 2003-12-04 | $39.52 | $84.28 | 127,446 | — | — |
| 2003-12-03 | $39.53 | $84.30 | 179,073 | — | — |
| 2003-12-02 | $39.37 | $83.96 | 202,942 | — | — |
| 2003-12-01 | $39.25 | $83.71 | 264,613 | — | — |
| 2003-11-28 | $39.07 | $83.33 | 100,445 | — | — |
| 2003-11-26 | $38.79 | $82.74 | 158,552 | — | — |
| 2003-11-25 | $38.61 | $82.34 | 189,765 | — | — |
| 2003-11-24 | $38.28 | $81.63 | 106,277 | — | — |
| 2003-11-21 | $38.01 | $81.06 | 137,923 | — | — |
| 2003-11-20 | $37.96 | $80.96 | 175,617 | — | — |
| 2003-11-19 | $38.61 | $82.34 | 297,339 | — | — |
| 2003-11-18 | $39.34 | $83.90 | 321,964 | — | — |
| 2003-11-17 | $38.97 | $83.11 | 195,490 | — | — |
| 2003-11-14 | $39.23 | $83.67 | 236,100 | — | — |
| 2003-11-13 | $38.89 | $82.94 | 193,329 | — | — |
| 2003-11-12 | $38.84 | $82.84 | 201,538 | — | — |
| 2003-11-11 | $38.75 | $81.43 | 228,215 | — | — |
| 2003-11-10 | $38.75 | $81.43 | 275,630 | — | — |
| 2003-11-07 | $38.84 | $81.63 | 201,538 | — | — |
| 2003-11-06 | $38.27 | $80.42 | 142,135 | — | — |
| 2003-11-05 | $38.24 | $80.36 | 241,716 | — | — |
| 2003-11-04 | $37.87 | $79.59 | 400,808 | — | — |
| 2003-11-03 | $37.96 | $79.78 | 194,626 | — | — |
| 2003-10-31 | $37.22 | $78.22 | 195,922 | — | — |
| 2003-10-30 | $36.94 | $77.64 | 129,282 | — | — |
| 2003-10-29 | $36.76 | $77.25 | 123,990 | — | — |
| 2003-10-28 | $36.47 | $76.65 | 852,918 | — | — |
| 2003-10-27 | $37.17 | $78.13 | 110,489 | — | — |
| 2003-10-24 | $36.57 | $76.86 | 225,083 | — | — |
| 2003-10-23 | $36.65 | $77.02 | 387,307 | — | — |
| 2003-10-22 | $36.90 | $77.54 | 198,838 | — | — |
| 2003-10-21 | $37.00 | $77.76 | 183,717 | — | — |
| 2003-10-20 | $36.71 | $77.15 | 75,496 | — | — |
| 2003-10-17 | $36.85 | $77.45 | 134,035 | — | — |
| 2003-10-16 | $37.54 | $78.91 | 188,469 | — | — |
| 2003-10-15 | $37.27 | $78.32 | 297,231 | — | — |
| 2003-10-14 | $37.29 | $78.38 | 160,820 | — | — |
| 2003-10-13 | $36.97 | $77.70 | 111,893 | — | — |
| 2003-10-10 | $36.65 | $77.02 | 95,585 | — | — |
| 2003-10-09 | $36.97 | $77.70 | 202,834 | — | — |
| 2003-10-08 | $36.51 | $76.73 | 138,247 | — | — |
| 2003-10-07 | $36.80 | $77.35 | 249,708 | — | — |
| 2003-10-06 | $36.74 | $77.21 | 167,408 | — | — |
| 2003-10-03 | $36.39 | $76.47 | 227,459 | — | — |
| 2003-10-02 | $35.83 | $75.31 | 198,406 | — | — |
| 2003-10-01 | $35.46 | $74.53 | 300,687 | — | — |
| 2003-09-30 | $34.95 | $73.46 | 386,011 | — | — |
| 2003-09-29 | $34.49 | $72.48 | 109,733 | — | — |
| 2003-09-26 | $34.35 | $72.19 | 213,959 | — | — |
| 2003-09-25 | $34.44 | $72.39 | 248,088 | — | — |
| 2003-09-24 | $34.07 | $71.61 | 170,864 | — | — |
| 2003-09-23 | $34.16 | $71.80 | 305,007 | — | — |
| 2003-09-22 | $33.79 | $71.02 | 261,481 | — | — |
| 2003-09-19 | $34.07 | $71.61 | 409,016 | — | — |
| 2003-09-18 | $34.03 | $71.51 | 152,719 | — | — |
| 2003-09-17 | $34.16 | $71.78 | 187,065 | — | — |
| 2003-09-16 | $34.26 | $72.00 | 235,344 | — | — |
| 2003-09-15 | $34.21 | $71.90 | 230,591 | — | — |
| 2003-09-12 | $34.33 | $72.15 | 376,722 | — | — |
| 2003-09-11 | $35.04 | $73.63 | 72,040 | — | — |
| 2003-09-10 | $34.60 | $72.72 | 120,858 | — | — |
| 2003-09-09 | $34.95 | $73.46 | 165,788 | — | — |
| 2003-09-08 | $35.18 | $73.94 | 106,277 | — | — |
| 2003-09-05 | $35.18 | $73.94 | 258,133 | — | — |
| 2003-09-04 | $35.59 | $74.80 | 132,306 | — | — |
| 2003-09-03 | $35.40 | $74.39 | 156,284 | — | — |
| 2003-09-02 | $35.04 | $73.65 | 164,924 | — | — |
| 2003-08-29 | $34.44 | $72.39 | 153,044 | — | — |
| 2003-08-28 | $34.04 | $71.53 | 104,333 | — | — |
| 2003-08-27 | $34.16 | $71.78 | 158,660 | — | — |
| 2003-08-26 | $33.79 | $71.02 | 233,939 | — | — |
| 2003-08-25 | $33.12 | $69.60 | 241,392 | — | — |
| 2003-08-22 | $33.52 | $70.44 | 139,543 | — | — |
| 2003-08-21 | $33.79 | $71.02 | 147,319 | — | — |
| 2003-08-20 | $34.02 | $71.49 | 114,378 | — | — |
| 2003-08-19 | $33.93 | $71.32 | 200,134 | — | — |
| 2003-08-18 | $34.12 | $71.71 | 108,113 | — | — |
| 2003-08-15 | $34.44 | $71.28 | 108,761 | — | — |
| 2003-08-14 | $34.44 | $71.28 | 208,990 | — | — |
| 2003-08-13 | $34.49 | $71.37 | 73,444 | — | — |
| 2003-08-12 | $34.65 | $71.70 | 373,914 | — | — |
| 2003-08-11 | $34.67 | $71.76 | 107,681 | — | — |
| 2003-08-08 | $34.58 | $71.56 | 140,083 | — | — |
| 2003-08-07 | $34.49 | $71.37 | 105,737 | — | — |
| 2003-08-06 | $34.16 | $70.70 | 118,158 | — | — |
| 2003-08-05 | $34.22 | $70.82 | 144,511 | — | — |
| 2003-08-04 | $34.24 | $70.86 | 247,440 | — | — |
| 2003-08-01 | $34.12 | $70.61 | 175,293 | — | — |
| 2003-07-31 | $34.56 | $71.53 | 117,942 | — | — |
| 2003-07-30 | $34.72 | $71.85 | 143,863 | — | — |
| 2003-07-29 | $33.97 | $70.30 | 204,994 | — | — |
| 2003-07-28 | $33.84 | $70.03 | 226,703 | — | — |
| 2003-07-25 | $34.07 | $70.51 | 107,033 | — | — |
| 2003-07-24 | $33.93 | $70.22 | 129,498 | — | — |
| 2003-07-23 | $33.59 | $69.51 | 113,298 | — | — |
| 2003-07-22 | $33.61 | $69.55 | 140,191 | — | — |
| 2003-07-21 | $33.33 | $68.98 | 94,397 | — | — |
| 2003-07-18 | $33.33 | $68.98 | 143,647 | — | — |
| 2003-07-17 | $33.15 | $68.59 | 309,003 | — | — |
| 2003-07-16 | $34.04 | $70.43 | 125,934 | — | — |
| 2003-07-15 | $33.99 | $70.34 | 117,834 | — | — |
| 2003-07-14 | $34.11 | $70.59 | 105,845 | — | — |
| 2003-07-11 | $33.93 | $70.22 | 256,405 | — | — |
| 2003-07-10 | $33.18 | $68.67 | 179,073 | — | — |
| 2003-07-09 | $33.66 | $69.65 | 195,598 | — | — |
| 2003-07-08 | $34.18 | $70.74 | 142,351 | — | — |
| 2003-07-07 | $34.34 | $71.07 | 194,950 | — | — |
| 2003-07-03 | $33.78 | $69.90 | 94,613 | — | — |
| 2003-07-02 | $33.66 | $69.65 | 265,261 | — | — |
| 2003-07-01 | $32.98 | $68.25 | 250,032 | — | — |
| 2003-06-30 | $32.53 | $67.31 | 1,148,096 | — | — |
| 2003-06-27 | $32.35 | $66.95 | 289,562 | — | — |
| 2003-06-26 | $32.32 | $66.89 | 230,591 | — | — |
| 2003-06-25 | $31.57 | $65.34 | 224,867 | — | — |
| 2003-06-24 | $31.09 | $64.34 | 617,034 | — | — |
| 2003-06-23 | $31.25 | $64.67 | 314,835 | — | — |
| 2003-06-20 | $31.73 | $65.66 | 380,719 | — | — |
| 2003-06-19 | $31.79 | $65.80 | 222,923 | — | — |
| 2003-06-18 | $31.92 | $66.05 | 263,425 | — | — |
| 2003-06-17 | $32.58 | $67.43 | 265,261 | — | — |
| 2003-06-16 | $32.94 | $68.17 | 208,342 | — | — |
| 2003-06-13 | $32.60 | $67.46 | 199,702 | — | — |
| 2003-06-12 | $33.19 | $68.69 | 311,487 | — | — |
| 2003-06-11 | $33.77 | $69.88 | 306,303 | — | — |
| 2003-06-10 | $33.73 | $69.80 | 138,463 | — | — |
| 2003-06-09 | $32.92 | $68.12 | 256,837 | — | — |
| 2003-06-06 | $33.12 | $68.54 | 210,934 | — | — |
| 2003-06-05 | $32.92 | $68.12 | 193,654 | — | — |
| 2003-06-04 | $32.76 | $67.79 | 153,800 | — | — |
| 2003-06-03 | $32.52 | $67.29 | 238,260 | — | — |
| 2003-06-02 | $32.36 | $66.97 | 315,699 | — | — |
| 2003-05-30 | $31.94 | $66.10 | 356,742 | — | — |
| 2003-05-29 | $31.52 | $65.22 | 413,444 | — | — |
| 2003-05-28 | $32.08 | $66.39 | 278,006 | — | — |
| 2003-05-27 | $32.39 | $67.02 | 239,556 | — | — |
| 2003-05-23 | $32.73 | $67.73 | 159,524 | — | — |
| 2003-05-22 | $32.54 | $67.35 | 185,769 | — | — |
| 2003-05-21 | $32.44 | $67.14 | 128,310 | — | — |
| 2003-05-20 | $32.09 | $66.41 | 337,949 | — | — |
| 2003-05-19 | $31.70 | $65.61 | 204,886 | — | — |
| 2003-05-16 | $31.46 | $65.11 | 248,196 | — | — |
| 2003-05-15 | $31.95 | $65.03 | 506,653 | — | — |
| 2003-05-14 | $31.39 | $63.88 | 351,557 | — | — |
| 2003-05-13 | $31.56 | $64.24 | 592,517 | — | — |
| 2003-05-12 | $31.35 | $63.81 | 173,457 | — | — |
| 2003-05-09 | $31.34 | $63.79 | 142,135 | — | — |
| 2003-05-08 | $31.28 | $63.66 | 169,244 | — | — |
| 2003-05-07 | $31.29 | $63.69 | 135,007 | — | — |
| 2003-05-06 | $31.71 | $64.54 | 174,969 | — | — |
| 2003-05-05 | $31.39 | $63.88 | 197,650 | — | — |
| 2003-05-02 | $31.17 | $63.43 | 288,590 | — | — |
| 2003-05-01 | $30.68 | $62.45 | 256,621 | — | — |
| 2003-04-30 | $30.55 | $62.19 | 435,693 | — | — |
| 2003-04-29 | $30.77 | $62.62 | 100,985 | — | — |
| 2003-04-28 | $30.85 | $62.79 | 214,715 | — | — |
| 2003-04-25 | $30.86 | $62.81 | 368,406 | — | — |
| 2003-04-24 | $30.69 | $62.47 | 182,205 | — | — |
| 2003-04-23 | $31.11 | $63.32 | 110,381 | — | — |
| 2003-04-22 | $30.92 | $62.94 | 245,172 | — | — |
| 2003-04-21 | $30.55 | $62.19 | 230,051 | — | — |
| 2003-04-17 | $30.55 | $62.19 | 157,472 | — | — |
| 2003-04-16 | $30.25 | $61.56 | 496,500 | — | — |
| 2003-04-15 | $30.26 | $61.58 | 265,477 | — | — |
| 2003-04-14 | $30.51 | $62.09 | 175,185 | — | — |
| 2003-04-11 | $30.23 | $61.53 | 107,033 | — | — |
| 2003-04-10 | $30.44 | $61.96 | 194,086 | — | — |
| 2003-04-09 | $30.55 | $62.19 | 231,995 | — | — |
| 2003-04-08 | $30.42 | $61.90 | 296,259 | — | — |
| 2003-04-07 | $30.09 | $61.24 | 137,491 | — | — |
| 2003-04-04 | $29.77 | $60.58 | 156,284 | — | — |
| 2003-04-03 | $30.22 | $61.51 | 137,383 | — | — |
| 2003-04-02 | $30.37 | $61.81 | 241,500 | — | — |
| 2003-04-01 | $30.01 | $61.07 | 300,795 | — | — |
| 2003-03-31 | $29.33 | $59.70 | 235,344 | — | — |
| 2003-03-28 | $29.77 | $60.58 | 247,332 | — | — |
| 2003-03-27 | $29.81 | $60.68 | 96,125 | — | — |
| 2003-03-26 | $30.10 | $61.26 | 366,570 | — | — |
| 2003-03-25 | $30.09 | $61.24 | 421,977 | — | — |
| 2003-03-24 | $30.03 | $61.11 | 200,890 | — | — |
| 2003-03-21 | $30.71 | $62.51 | 291,614 | — | — |
| 2003-03-20 | $30.54 | $62.15 | 270,229 | — | — |
| 2003-03-19 | $30.51 | $62.09 | 204,886 | — | — |
| 2003-03-18 | $30.00 | $61.05 | 196,678 | — | — |
| 2003-03-17 | $29.95 | $60.96 | 354,365 | — | — |
| 2003-03-14 | $29.17 | $59.36 | 399,944 | — | — |
| 2003-03-13 | $29.16 | $59.34 | 161,360 | — | — |
| 2003-03-12 | $29.01 | $59.04 | 154,124 | — | — |
| 2003-03-11 | $29.07 | $59.17 | 189,225 | — | — |
| 2003-03-10 | $29.22 | $59.47 | 213,526 | — | — |
| 2003-03-07 | $29.45 | $59.94 | 256,513 | — | — |
| 2003-03-06 | $29.42 | $59.87 | 191,169 | — | — |
| 2003-03-05 | $29.32 | $59.68 | 309,651 | — | — |
| 2003-03-04 | $29.33 | $59.70 | 447,574 | — | — |
| 2003-03-03 | $29.54 | $60.11 | 374,886 | — | — |
| 2003-02-28 | $29.77 | $60.58 | 777,854 | — | — |
| 2003-02-27 | $29.63 | $60.30 | 343,673 | — | — |
| 2003-02-26 | $29.25 | $59.53 | 224,111 | — | — |
| 2003-02-25 | $29.26 | $59.55 | 268,285 | — | — |
| 2003-02-24 | $29.17 | $59.36 | 185,769 | — | — |
| 2003-02-21 | $29.17 | $59.36 | 236,640 | — | — |
| 2003-02-20 | $28.70 | $58.42 | 245,280 | — | — |
| 2003-02-19 | $28.95 | $57.85 | 246,576 | — | — |
| 2003-02-18 | $28.84 | $57.63 | 375,426 | — | — |
| 2003-02-14 | $28.29 | $56.52 | 183,177 | — | — |
| 2003-02-13 | $28.18 | $56.32 | 223,247 | — | — |
| 2003-02-12 | $28.09 | $56.13 | 108,653 | — | — |
| 2003-02-11 | $28.19 | $56.33 | 174,429 | — | — |
| 2003-02-10 | $28.31 | $56.57 | 133,495 | — | — |
| 2003-02-07 | $27.85 | $55.65 | 117,402 | — | — |
| 2003-02-06 | $28.01 | $55.96 | 111,245 | — | — |
| 2003-02-05 | $27.92 | $55.80 | 131,550 | — | — |
| 2003-02-04 | $27.92 | $55.78 | 440,554 | — | — |
| 2003-02-03 | $27.52 | $54.98 | 602,346 | — | — |
| 2003-01-31 | $27.50 | $54.95 | 260,833 | — | — |
| 2003-01-30 | $26.85 | $53.65 | 115,782 | — | — |
| 2003-01-29 | $26.94 | $53.84 | 425,325 | — | — |
| 2003-01-28 | $26.84 | $53.63 | 150,019 | — | — |
| 2003-01-27 | $26.68 | $53.32 | 365,814 | — | — |
| 2003-01-24 | $27.07 | $54.10 | 237,288 | — | — |
| 2003-01-23 | $27.36 | $54.67 | 133,819 | — | — |
| 2003-01-22 | $27.33 | $54.61 | 535,166 | — | — |
| 2003-01-21 | $27.45 | $54.85 | 174,969 | — | — |
| 2003-01-17 | $27.41 | $54.76 | 147,751 | — | — |
| 2003-01-16 | $27.22 | $54.39 | 459,779 | — | — |
| 2003-01-15 | $27.50 | $54.95 | 236,964 | — | — |
| 2003-01-14 | $27.45 | $54.85 | 126,474 | — | — |
| 2003-01-13 | $27.60 | $55.15 | 170,756 | — | — |
| 2003-01-10 | $27.51 | $54.97 | 271,093 | — | — |
| 2003-01-09 | $27.68 | $55.32 | 328,552 | — | — |
| 2003-01-08 | $27.59 | $55.13 | 376,614 | — | — |
| 2003-01-07 | $27.98 | $55.91 | 314,403 | — | — |
| 2003-01-06 | $28.61 | $57.17 | 562,816 | — | — |
| 2003-01-03 | $28.38 | $56.70 | 273,685 | — | — |
| 2003-01-02 | $28.42 | $56.78 | 187,497 | — | — |