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
- 1994-07-20 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 | $29.59 | $31.96 | 92,500 | — | — |
| 2003-12-30 | $29.98 | $32.38 | 48,600 | — | — |
| 2003-12-29 | $30.11 | $32.52 | 59,100 | — | — |
| 2003-12-26 | $29.39 | $31.75 | 16,100 | — | — |
| 2003-12-24 | $29.12 | $31.45 | 19,700 | — | — |
| 2003-12-23 | $29.49 | $31.85 | 46,500 | — | — |
| 2003-12-22 | $29.15 | $31.49 | 23,500 | — | — |
| 2003-12-19 | $29.02 | $31.35 | 47,500 | — | — |
| 2003-12-18 | $29.00 | $31.32 | 34,400 | — | — |
| 2003-12-17 | $29.02 | $31.35 | 55,300 | — | — |
| 2003-12-16 | $28.14 | $30.40 | 49,700 | — | — |
| 2003-12-15 | $27.73 | $29.95 | 60,100 | — | — |
| 2003-12-12 | $29.20 | $31.54 | 28,500 | — | — |
| 2003-12-11 | $28.67 | $30.97 | 37,900 | — | — |
| 2003-12-10 | $27.85 | $30.08 | 22,200 | — | — |
| 2003-12-09 | $28.40 | $30.68 | 41,600 | — | — |
| 2003-12-08 | $28.57 | $30.86 | 37,000 | — | — |
| 2003-12-05 | $28.57 | $30.86 | 32,000 | — | — |
| 2003-12-04 | $28.73 | $31.03 | 45,800 | — | — |
| 2003-12-03 | $28.57 | $30.86 | 66,900 | — | — |
| 2003-12-02 | $28.81 | $31.12 | 44,400 | — | — |
| 2003-12-01 | $29.23 | $31.57 | 63,600 | — | — |
| 2003-11-28 | $28.47 | $30.75 | 14,800 | — | — |
| 2003-11-26 | $28.96 | $31.28 | 25,800 | — | — |
| 2003-11-25 | $28.99 | $31.31 | 47,500 | — | — |
| 2003-11-24 | $29.04 | $31.37 | 64,400 | — | — |
| 2003-11-21 | $28.57 | $30.86 | 460,000 | — | — |
| 2003-11-20 | $28.25 | $30.51 | 58,200 | — | — |
| 2003-11-19 | $28.43 | $30.71 | 48,500 | — | — |
| 2003-11-18 | $28.04 | $30.29 | 37,000 | — | — |
| 2003-11-17 | $28.61 | $30.90 | 48,200 | — | — |
| 2003-11-14 | $28.38 | $30.66 | 56,500 | — | — |
| 2003-11-13 | $28.80 | $31.11 | 40,800 | — | — |
| 2003-11-12 | $28.65 | $30.95 | 65,600 | — | — |
| 2003-11-11 | $28.43 | $30.71 | 22,400 | — | — |
| 2003-11-10 | $28.76 | $31.07 | 111,400 | — | — |
| 2003-11-07 | $28.93 | $31.25 | 55,100 | — | — |
| 2003-11-06 | $28.98 | $31.30 | 45,600 | — | — |
| 2003-11-05 | $28.97 | $31.29 | 64,600 | — | — |
| 2003-11-04 | $28.78 | $31.09 | 99,400 | — | — |
| 2003-11-03 | $28.65 | $30.95 | 75,200 | — | — |
| 2003-10-31 | $26.99 | $29.15 | 54,700 | — | — |
| 2003-10-30 | $27.48 | $29.68 | 39,100 | — | — |
| 2003-10-29 | $28.41 | $30.69 | 38,900 | — | — |
| 2003-10-28 | $27.53 | $29.69 | 44,900 | — | — |
| 2003-10-27 | $27.15 | $29.28 | 36,200 | — | — |
| 2003-10-24 | $26.33 | $28.40 | 35,400 | — | — |
| 2003-10-23 | $26.74 | $28.84 | 59,200 | — | — |
| 2003-10-22 | $26.38 | $28.45 | 50,700 | — | — |
| 2003-10-21 | $27.13 | $29.26 | 34,300 | — | — |
| 2003-10-20 | $27.39 | $29.54 | 44,800 | — | — |
| 2003-10-17 | $27.31 | $29.46 | 38,000 | — | — |
| 2003-10-16 | $27.59 | $29.76 | 49,100 | — | — |
| 2003-10-15 | $27.54 | $29.70 | 68,200 | — | — |
| 2003-10-14 | $27.80 | $29.98 | 55,900 | — | — |
| 2003-10-13 | $27.95 | $30.15 | 34,600 | — | — |
| 2003-10-10 | $27.78 | $29.96 | 38,700 | — | — |
| 2003-10-09 | $27.96 | $30.16 | 59,900 | — | — |
| 2003-10-08 | $28.21 | $30.43 | 39,300 | — | — |
| 2003-10-07 | $28.49 | $30.73 | 70,900 | — | — |
| 2003-10-06 | $28.40 | $30.63 | 37,200 | — | — |
| 2003-10-03 | $28.25 | $30.47 | 49,700 | — | — |
| 2003-10-02 | $28.22 | $30.44 | 41,900 | — | — |
| 2003-10-01 | $27.81 | $30.00 | 51,400 | — | — |
| 2003-09-30 | $26.42 | $28.50 | 66,400 | — | — |
| 2003-09-29 | $26.57 | $28.66 | 58,500 | — | — |
| 2003-09-26 | $26.37 | $28.44 | 97,200 | — | — |
| 2003-09-25 | $26.25 | $28.31 | 61,900 | — | — |
| 2003-09-24 | $26.99 | $29.11 | 97,800 | — | — |
| 2003-09-23 | $28.00 | $30.20 | 65,700 | — | — |
| 2003-09-22 | $27.61 | $29.78 | 48,900 | — | — |
| 2003-09-19 | $27.99 | $30.19 | 52,000 | — | — |
| 2003-09-18 | $28.00 | $30.20 | 49,100 | — | — |
| 2003-09-17 | $27.77 | $29.95 | 61,900 | — | — |
| 2003-09-16 | $28.46 | $30.70 | 78,300 | — | — |
| 2003-09-15 | $27.87 | $30.06 | 112,200 | — | — |
| 2003-09-12 | $28.09 | $30.30 | 40,200 | — | — |
| 2003-09-11 | $28.10 | $30.31 | 110,500 | — | — |
| 2003-09-10 | $27.85 | $30.04 | 82,800 | — | — |
| 2003-09-09 | $27.95 | $30.15 | 109,900 | — | — |
| 2003-09-08 | $27.89 | $30.08 | 59,300 | — | — |
| 2003-09-05 | $27.16 | $29.29 | 58,300 | — | — |
| 2003-09-04 | $27.42 | $29.58 | 64,100 | — | — |
| 2003-09-03 | $28.00 | $30.20 | 86,200 | — | — |
| 2003-09-02 | $27.40 | $29.55 | 83,400 | — | — |
| 2003-08-29 | $26.57 | $28.66 | 73,500 | — | — |
| 2003-08-28 | $26.68 | $28.78 | 57,000 | — | — |
| 2003-08-27 | $26.15 | $28.21 | 34,100 | — | — |
| 2003-08-26 | $26.09 | $28.14 | 48,100 | — | — |
| 2003-08-25 | $26.13 | $28.18 | 42,200 | — | — |
| 2003-08-22 | $26.13 | $28.18 | 75,700 | — | — |
| 2003-08-21 | $27.01 | $29.13 | 51,600 | — | — |
| 2003-08-20 | $26.75 | $28.85 | 78,900 | — | — |
| 2003-08-19 | $27.00 | $29.12 | 87,900 | — | — |
| 2003-08-18 | $26.65 | $28.74 | 263,800 | — | — |
| 2003-08-15 | $25.43 | $27.43 | 23,800 | — | — |
| 2003-08-14 | $25.55 | $27.56 | 70,400 | — | — |
| 2003-08-13 | $25.55 | $27.56 | 99,200 | — | — |
| 2003-08-12 | $25.45 | $27.45 | 84,600 | — | — |
| 2003-08-11 | $25.27 | $27.26 | 39,900 | — | — |
| 2003-08-08 | $25.19 | $27.17 | 52,700 | — | — |
| 2003-08-07 | $25.05 | $27.02 | 47,500 | — | — |
| 2003-08-06 | $25.10 | $27.07 | 66,900 | — | — |
| 2003-08-05 | $24.66 | $26.60 | 66,900 | — | — |
| 2003-08-04 | $25.24 | $27.22 | 84,600 | — | — |
| 2003-08-01 | $25.51 | $27.51 | 91,800 | — | — |
| 2003-07-31 | $25.76 | $27.78 | 116,000 | — | — |
| 2003-07-30 | $25.75 | $27.77 | 61,700 | — | — |
| 2003-07-29 | $25.67 | $27.69 | 116,400 | — | — |
| 2003-07-28 | $25.58 | $27.56 | 161,000 | — | — |
| 2003-07-25 | $25.45 | $27.42 | 28,500 | — | — |
| 2003-07-24 | $25.01 | $26.95 | 111,900 | — | — |
| 2003-07-23 | $25.50 | $27.47 | 47,000 | — | — |
| 2003-07-22 | $25.70 | $27.69 | 74,100 | — | — |
| 2003-07-21 | $25.42 | $27.39 | 97,700 | — | — |
| 2003-07-18 | $25.40 | $27.37 | 54,500 | — | — |
| 2003-07-17 | $25.15 | $27.10 | 63,100 | — | — |
| 2003-07-16 | $25.23 | $27.18 | 81,500 | — | — |
| 2003-07-15 | $25.44 | $27.41 | 52,600 | — | — |
| 2003-07-14 | $25.79 | $27.79 | 46,200 | — | — |
| 2003-07-11 | $26.05 | $28.07 | 42,500 | — | — |
| 2003-07-10 | $25.68 | $27.67 | 45,500 | — | — |
| 2003-07-09 | $26.07 | $28.09 | 89,200 | — | — |
| 2003-07-08 | $26.47 | $28.52 | 94,800 | — | — |
| 2003-07-07 | $26.00 | $28.01 | 92,300 | — | — |
| 2003-07-03 | $25.33 | $27.29 | 20,300 | — | — |
| 2003-07-02 | $24.95 | $26.88 | 89,300 | — | — |
| 2003-07-01 | $24.83 | $26.75 | 56,400 | — | — |
| 2003-06-30 | $24.76 | $26.68 | 135,100 | — | — |
| 2003-06-27 | $24.62 | $26.53 | 60,400 | — | — |
| 2003-06-26 | $24.75 | $26.67 | 33,800 | — | — |
| 2003-06-25 | $24.40 | $26.29 | 61,000 | — | — |
| 2003-06-24 | $24.16 | $26.03 | 71,500 | — | — |
| 2003-06-23 | $23.80 | $25.64 | 63,600 | — | — |
| 2003-06-20 | $24.31 | $26.19 | 36,100 | — | — |
| 2003-06-19 | $24.54 | $26.44 | 55,500 | — | — |
| 2003-06-18 | $24.45 | $26.34 | 34,600 | — | — |
| 2003-06-17 | $24.69 | $26.60 | 78,300 | — | — |
| 2003-06-16 | $24.81 | $26.73 | 72,500 | — | — |
| 2003-06-13 | $24.72 | $26.63 | 53,000 | — | — |
| 2003-06-12 | $24.92 | $26.85 | 89,900 | — | — |
| 2003-06-11 | $24.75 | $26.67 | 192,300 | — | — |
| 2003-06-10 | $24.70 | $26.61 | 129,700 | — | — |
| 2003-06-09 | $23.85 | $25.70 | 31,600 | — | — |
| 2003-06-06 | $23.43 | $25.24 | 47,700 | — | — |
| 2003-06-05 | $24.00 | $25.86 | 97,400 | — | — |
| 2003-06-04 | $23.96 | $25.81 | 67,700 | — | — |
| 2003-06-03 | $23.93 | $25.78 | 56,100 | — | — |
| 2003-06-02 | $23.95 | $25.80 | 90,100 | — | — |
| 2003-05-30 | $24.03 | $25.89 | 83,200 | — | — |
| 2003-05-29 | $24.25 | $26.13 | 71,400 | — | — |
| 2003-05-28 | $24.00 | $25.86 | 53,000 | — | — |
| 2003-05-27 | $23.87 | $25.72 | 113,300 | — | — |
| 2003-05-23 | $23.48 | $25.30 | 66,900 | — | — |
| 2003-05-22 | $23.34 | $25.15 | 83,200 | — | — |
| 2003-05-21 | $23.10 | $24.89 | 116,900 | — | — |
| 2003-05-20 | $23.33 | $25.14 | 55,500 | — | — |
| 2003-05-19 | $23.08 | $24.87 | 45,200 | — | — |
| 2003-05-16 | $23.06 | $24.85 | 59,200 | — | — |
| 2003-05-15 | $23.37 | $25.18 | 40,000 | — | — |
| 2003-05-14 | $23.45 | $25.27 | 75,200 | — | — |
| 2003-05-13 | $23.55 | $25.37 | 87,900 | — | — |
| 2003-05-12 | $23.53 | $25.35 | 53,900 | — | — |
| 2003-05-09 | $23.55 | $25.37 | 36,300 | — | — |
| 2003-05-08 | $23.70 | $25.53 | 40,200 | — | — |
| 2003-05-07 | $23.90 | $25.75 | 118,500 | — | — |
| 2003-05-06 | $23.69 | $25.52 | 87,600 | — | — |
| 2003-05-05 | $23.62 | $25.45 | 179,200 | — | — |
| 2003-05-02 | $23.64 | $25.47 | 116,100 | — | — |
| 2003-05-01 | $23.35 | $25.16 | 120,100 | — | — |
| 2003-04-30 | $23.65 | $25.48 | 90,000 | — | — |
| 2003-04-29 | $23.59 | $25.39 | 130,400 | — | — |
| 2003-04-28 | $23.80 | $25.61 | 136,500 | — | — |
| 2003-04-25 | $24.31 | $26.16 | 123,200 | — | — |
| 2003-04-24 | $24.50 | $26.37 | 26,000 | — | — |
| 2003-04-23 | $24.42 | $26.28 | 36,400 | — | — |
| 2003-04-22 | $24.50 | $26.37 | 44,500 | — | — |
| 2003-04-21 | $24.00 | $25.83 | 39,900 | — | — |
| 2003-04-17 | $23.91 | $25.73 | 21,700 | — | — |
| 2003-04-16 | $23.50 | $25.29 | 48,700 | — | — |
| 2003-04-15 | $24.00 | $25.83 | 48,400 | — | — |
| 2003-04-14 | $24.32 | $26.17 | 21,200 | — | — |
| 2003-04-11 | $23.45 | $25.24 | 14,800 | — | — |
| 2003-04-10 | $23.63 | $25.43 | 28,000 | — | — |
| 2003-04-09 | $23.64 | $25.44 | 34,400 | — | — |
| 2003-04-08 | $23.89 | $25.71 | 52,300 | — | — |
| 2003-04-07 | $23.95 | $25.77 | 69,800 | — | — |
| 2003-04-04 | $24.13 | $25.97 | 44,100 | — | — |
| 2003-04-03 | $24.48 | $26.34 | 46,400 | — | — |
| 2003-04-02 | $24.23 | $26.07 | 72,200 | — | — |
| 2003-04-01 | $22.77 | $24.50 | 32,500 | — | — |
| 2003-03-31 | $23.10 | $24.86 | 51,300 | — | — |
| 2003-03-28 | $22.73 | $24.46 | 24,700 | — | — |
| 2003-03-27 | $23.18 | $24.94 | 12,400 | — | — |
| 2003-03-26 | $23.08 | $24.84 | 24,000 | — | — |
| 2003-03-25 | $23.00 | $24.75 | 23,600 | — | — |
| 2003-03-24 | $22.88 | $24.62 | 13,600 | — | — |
| 2003-03-21 | $23.15 | $24.91 | 63,500 | — | — |
| 2003-03-20 | $23.20 | $24.97 | 17,800 | — | — |
| 2003-03-19 | $23.30 | $25.07 | 37,100 | — | — |
| 2003-03-18 | $23.15 | $24.91 | 35,300 | — | — |
| 2003-03-17 | $23.33 | $25.11 | 48,800 | — | — |
| 2003-03-14 | $22.34 | $24.04 | 26,400 | — | — |
| 2003-03-13 | $23.08 | $24.84 | 51,300 | — | — |
| 2003-03-12 | $22.48 | $24.19 | 34,600 | — | — |
| 2003-03-11 | $22.23 | $23.92 | 24,800 | — | — |
| 2003-03-10 | $21.71 | $23.36 | 33,300 | — | — |
| 2003-03-07 | $22.53 | $24.25 | 19,300 | — | — |
| 2003-03-06 | $22.59 | $24.31 | 13,200 | — | — |
| 2003-03-05 | $22.66 | $24.39 | 39,100 | — | — |
| 2003-03-04 | $22.71 | $24.44 | 40,000 | — | — |
| 2003-03-03 | $22.92 | $24.66 | 106,400 | — | — |
| 2003-02-28 | $22.78 | $24.51 | 44,200 | — | — |
| 2003-02-27 | $23.10 | $24.86 | 105,700 | — | — |
| 2003-02-26 | $22.70 | $24.43 | 11,600 | — | — |
| 2003-02-25 | $22.99 | $24.74 | 52,300 | — | — |
| 2003-02-24 | $22.54 | $24.26 | 56,800 | — | — |
| 2003-02-21 | $22.98 | $24.73 | 32,800 | — | — |
| 2003-02-20 | $22.33 | $24.03 | 26,100 | — | — |
| 2003-02-19 | $22.50 | $24.21 | 34,300 | — | — |
| 2003-02-18 | $22.75 | $24.48 | 68,800 | — | — |
| 2003-02-14 | $21.95 | $23.62 | 24,400 | — | — |
| 2003-02-13 | $22.06 | $23.74 | 55,700 | — | — |
| 2003-02-12 | $21.94 | $23.61 | 45,500 | — | — |
| 2003-02-11 | $22.09 | $23.77 | 47,700 | — | — |
| 2003-02-10 | $22.80 | $24.54 | 48,500 | — | — |
| 2003-02-07 | $22.51 | $24.22 | 39,000 | — | — |
| 2003-02-06 | $22.78 | $24.51 | 71,800 | — | — |
| 2003-02-05 | $23.14 | $24.90 | 33,300 | — | — |
| 2003-02-04 | $23.58 | $25.38 | 155,100 | — | — |
| 2003-02-03 | $22.95 | $24.70 | 53,700 | — | — |
| 2003-01-31 | $22.84 | $24.58 | 22,100 | — | — |
| 2003-01-30 | $22.86 | $24.60 | 53,800 | — | — |
| 2003-01-29 | $23.73 | $25.54 | 51,500 | — | — |
| 2003-01-28 | $23.77 | $25.55 | 47,600 | — | — |
| 2003-01-27 | $23.05 | $24.78 | 25,400 | — | — |
| 2003-01-24 | $24.53 | $26.37 | 59,800 | — | — |
| 2003-01-23 | $24.63 | $26.47 | 35,300 | — | — |
| 2003-01-22 | $24.61 | $26.45 | 33,500 | — | — |
| 2003-01-21 | $24.51 | $26.34 | 55,800 | — | — |
| 2003-01-17 | $25.25 | $27.14 | 64,400 | — | — |
| 2003-01-16 | $25.07 | $26.95 | 39,400 | — | — |
| 2003-01-15 | $24.97 | $26.84 | 66,500 | — | — |
| 2003-01-14 | $25.15 | $27.03 | 244,500 | — | — |
| 2003-01-13 | $24.84 | $26.70 | 71,100 | — | — |
| 2003-01-10 | $23.88 | $25.67 | 33,400 | — | — |
| 2003-01-09 | $23.90 | $25.69 | 92,600 | — | — |
| 2003-01-08 | $23.50 | $25.26 | 45,200 | — | — |
| 2003-01-07 | $23.50 | $25.26 | 55,100 | — | — |
| 2003-01-06 | $23.71 | $25.49 | 73,200 | — | — |
| 2003-01-03 | $23.20 | $24.94 | 44,600 | — | — |
| 2003-01-02 | $22.77 | $24.47 | 46,900 | — | — |