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
- 1994-04-25 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 | $34.58 | $35.54 | 2,500 | — | — |
| 2003-12-30 | $35.25 | $36.23 | 4,100 | — | — |
| 2003-12-29 | $34.55 | $35.51 | 2,100 | — | — |
| 2003-12-26 | $34.24 | $35.19 | 300 | — | — |
| 2003-12-24 | $34.10 | $35.05 | 1,300 | — | — |
| 2003-12-23 | $33.92 | $34.86 | 1,200 | — | — |
| 2003-12-22 | $33.07 | $33.99 | 6,800 | — | — |
| 2003-12-19 | $32.93 | $33.84 | 5,200 | — | — |
| 2003-12-18 | $33.65 | $34.58 | 6,200 | — | — |
| 2003-12-17 | $34.50 | $35.46 | 9,700 | — | — |
| 2003-12-16 | $35.50 | $36.49 | 3,600 | — | — |
| 2003-12-15 | $34.55 | $35.51 | 12,500 | — | — |
| 2003-12-12 | $34.92 | $35.89 | 6,400 | — | — |
| 2003-12-11 | $33.98 | $34.92 | 3,500 | — | — |
| 2003-12-10 | $33.26 | $34.18 | 1,600 | — | — |
| 2003-12-09 | $33.44 | $34.37 | 2,000 | — | — |
| 2003-12-08 | $33.19 | $34.11 | 10,700 | — | — |
| 2003-12-05 | $32.09 | $32.98 | 2,400 | — | — |
| 2003-12-04 | $31.95 | $32.84 | 1,900 | — | — |
| 2003-12-03 | $31.85 | $32.73 | 1,900 | — | — |
| 2003-12-02 | $32.00 | $32.89 | 8,200 | — | — |
| 2003-12-01 | $31.43 | $32.30 | 2,300 | — | — |
| 2003-11-28 | $31.30 | $32.17 | 1,000 | — | — |
| 2003-11-26 | $30.80 | $31.66 | 5,000 | — | — |
| 2003-11-25 | $30.25 | $31.09 | 4,200 | — | — |
| 2003-11-24 | $29.77 | $30.60 | 14,600 | — | — |
| 2003-11-21 | $29.66 | $30.48 | 5,000 | — | — |
| 2003-11-20 | $29.50 | $30.32 | 5,100 | — | — |
| 2003-11-19 | $30.10 | $30.94 | 9,400 | — | — |
| 2003-11-18 | $29.55 | $30.37 | 3,300 | — | — |
| 2003-11-17 | $28.50 | $29.29 | 8,200 | — | — |
| 2003-11-14 | $29.50 | $30.32 | 5,000 | — | — |
| 2003-11-13 | $29.32 | $30.13 | 7,100 | — | — |
| 2003-11-12 | $29.25 | $30.06 | 7,400 | — | — |
| 2003-11-11 | $28.00 | $28.78 | 4,800 | — | — |
| 2003-11-10 | $27.85 | $28.62 | 3,000 | — | — |
| 2003-11-07 | $27.74 | $28.51 | 3,200 | — | — |
| 2003-11-06 | $27.68 | $28.45 | 300 | — | — |
| 2003-11-05 | $27.31 | $28.07 | 6,400 | — | — |
| 2003-11-04 | $27.00 | $27.75 | 8,300 | — | — |
| 2003-11-03 | $27.25 | $28.01 | 6,500 | — | — |
| 2003-10-31 | $27.50 | $28.26 | 1,600 | — | — |
| 2003-10-30 | $27.30 | $28.06 | 3,600 | — | — |
| 2003-10-29 | $27.65 | $28.42 | 5,300 | — | — |
| 2003-10-28 | $28.00 | $28.78 | 2,100 | — | — |
| 2003-10-27 | $27.28 | $28.04 | 300 | — | — |
| 2003-10-24 | $27.24 | $28.00 | 3,100 | — | — |
| 2003-10-23 | $27.15 | $27.90 | 300 | — | — |
| 2003-10-22 | $27.23 | $27.99 | 2,100 | — | — |
| 2003-10-21 | $27.40 | $28.16 | 2,300 | — | — |
| 2003-10-20 | $27.76 | $28.53 | 600 | — | — |
| 2003-10-17 | $27.75 | $28.52 | 800 | — | — |
| 2003-10-16 | $27.60 | $28.37 | 3,000 | — | — |
| 2003-10-15 | $27.60 | $28.37 | 3,000 | — | — |
| 2003-10-14 | $28.00 | $28.78 | 3,900 | — | — |
| 2003-10-13 | $28.10 | $28.88 | 800 | — | — |
| 2003-10-10 | $27.50 | $28.26 | 2,600 | — | — |
| 2003-10-09 | $27.49 | $28.25 | 4,700 | — | — |
| 2003-10-08 | $27.00 | $27.75 | 4,700 | — | — |
| 2003-10-07 | $27.25 | $28.01 | 3,200 | — | — |
| 2003-10-06 | $26.75 | $27.49 | 1,300 | — | — |
| 2003-10-03 | $26.25 | $26.98 | 3,100 | — | — |
| 2003-10-02 | $27.25 | $28.01 | 4,400 | — | — |
| 2003-10-01 | $27.43 | $28.19 | 6,900 | — | — |
| 2003-09-30 | $25.86 | $26.58 | 4,300 | — | — |
| 2003-09-29 | $25.96 | $26.68 | 3,100 | — | — |
| 2003-09-26 | $24.04 | $24.71 | 1,300 | — | — |
| 2003-09-25 | $24.32 | $25.00 | 2,400 | — | — |
| 2003-09-24 | $24.80 | $25.49 | 1,100 | — | — |
| 2003-09-23 | $25.79 | $26.51 | 2,600 | — | — |
| 2003-09-22 | $26.05 | $26.77 | 3,500 | — | — |
| 2003-09-19 | $25.90 | $26.62 | 2,100 | — | — |
| 2003-09-18 | $25.60 | $26.31 | 1,000 | — | — |
| 2003-09-17 | $25.25 | $25.95 | 2,800 | — | — |
| 2003-09-16 | $24.40 | $25.08 | 3,200 | — | — |
| 2003-09-15 | $23.90 | $24.56 | 5,100 | — | — |
| 2003-09-12 | $24.00 | $24.67 | 1,200 | — | — |
| 2003-09-11 | $23.59 | $24.24 | 1,100 | — | — |
| 2003-09-10 | $23.00 | $23.64 | 2,900 | — | — |
| 2003-09-09 | $24.00 | $24.67 | 1,800 | — | — |
| 2003-09-08 | $25.20 | $25.90 | 900 | — | — |
| 2003-09-05 | $25.30 | $26.00 | 5,900 | — | — |
| 2003-09-04 | $25.60 | $26.31 | 4,100 | — | — |
| 2003-09-03 | $26.00 | $26.72 | 4,200 | — | — |
| 2003-09-02 | $25.50 | $26.21 | 1,100 | — | — |
| 2003-08-29 | $25.10 | $25.80 | 2,600 | — | — |
| 2003-08-28 | $24.85 | $25.54 | 2,200 | — | — |
| 2003-08-27 | $24.25 | $24.92 | 1,300 | — | — |
| 2003-08-26 | $23.50 | $24.15 | 2,600 | — | — |
| 2003-08-25 | $22.78 | $23.41 | 1,900 | — | — |
| 2003-08-22 | $22.90 | $23.54 | 2,400 | — | — |
| 2003-08-21 | $23.54 | $24.19 | 700 | — | — |
| 2003-08-20 | $23.75 | $24.41 | 1,700 | — | — |
| 2003-08-19 | $23.99 | $24.66 | 4,300 | — | — |
| 2003-08-18 | $23.70 | $24.36 | 4,100 | — | — |
| 2003-08-15 | $23.10 | $23.74 | 700 | — | — |
| 2003-08-14 | $23.10 | $23.74 | 3,300 | — | — |
| 2003-08-13 | $21.49 | $22.09 | 2,700 | — | — |
| 2003-08-12 | $21.35 | $21.94 | 16,500 | — | — |
| 2003-08-11 | $19.70 | $20.25 | 4,500 | — | — |
| 2003-08-08 | $20.80 | $21.38 | 2,300 | — | — |
| 2003-08-07 | $21.91 | $22.52 | 8,300 | — | — |
| 2003-08-06 | $22.35 | $22.97 | 2,800 | — | — |
| 2003-08-05 | $22.83 | $23.46 | 2,400 | — | — |
| 2003-08-04 | $23.00 | $23.64 | 10,200 | — | — |
| 2003-08-01 | $23.75 | $24.41 | 2,100 | — | — |
| 2003-07-31 | $23.25 | $23.90 | 3,900 | — | — |
| 2003-07-30 | $23.60 | $24.26 | 3,000 | — | — |
| 2003-07-29 | $23.14 | $23.78 | 1,300 | — | — |
| 2003-07-28 | $23.50 | $24.15 | 2,700 | — | — |
| 2003-07-25 | $23.99 | $24.66 | 6,100 | — | — |
| 2003-07-24 | $23.50 | $24.15 | 3,800 | — | — |
| 2003-07-23 | $23.40 | $24.05 | 9,800 | — | — |
| 2003-07-22 | $23.98 | $24.65 | 10,500 | — | — |
| 2003-07-21 | $23.32 | $23.97 | 6,400 | — | — |
| 2003-07-18 | $24.50 | $25.18 | 2,300 | — | — |
| 2003-07-17 | $24.40 | $25.08 | 2,400 | — | — |
| 2003-07-16 | $25.00 | $25.69 | 6,900 | — | — |
| 2003-07-15 | $25.00 | $25.69 | 4,400 | — | — |
| 2003-07-14 | $25.83 | $26.55 | 5,400 | — | — |
| 2003-07-11 | $25.75 | $26.46 | 7,900 | — | — |
| 2003-07-10 | $26.28 | $27.01 | 7,700 | — | — |
| 2003-07-09 | $26.46 | $27.19 | 11,100 | — | — |
| 2003-07-08 | $27.10 | $27.85 | 5,200 | — | — |
| 2003-07-07 | $25.35 | $26.05 | 3,100 | — | — |
| 2003-07-03 | $24.91 | $25.60 | 300 | — | — |
| 2003-07-02 | $24.55 | $25.23 | 6,000 | — | — |
| 2003-07-01 | $23.85 | $24.51 | 10,200 | — | — |
| 2003-06-30 | $22.48 | $23.10 | 8,000 | — | — |
| 2003-06-27 | $22.59 | $23.22 | 3,200 | — | — |
| 2003-06-26 | $22.30 | $22.92 | 5,600 | — | — |
| 2003-06-25 | $21.96 | $22.57 | 7,600 | — | — |
| 2003-06-24 | $20.00 | $20.56 | 5,900 | — | — |
| 2003-06-23 | $18.90 | $19.42 | 6,400 | — | — |
| 2003-06-20 | $18.90 | $19.42 | 700 | — | — |
| 2003-06-19 | $19.00 | $19.53 | 2,200 | — | — |
| 2003-06-18 | $18.55 | $19.06 | 1,700 | — | — |
| 2003-06-17 | $19.00 | $19.53 | 3,700 | — | — |
| 2003-06-16 | $18.52 | $19.03 | 6,900 | — | — |
| 2003-06-13 | $18.76 | $19.28 | 1,800 | — | — |
| 2003-06-12 | $18.97 | $19.50 | 900 | — | — |
| 2003-06-11 | $18.97 | $19.50 | 5,900 | — | — |
| 2003-06-10 | $19.26 | $19.79 | 2,200 | — | — |
| 2003-06-09 | $18.79 | $19.31 | 500 | — | — |
| 2003-06-06 | $18.79 | $19.31 | 9,000 | — | — |
| 2003-06-05 | $18.97 | $19.50 | 3,700 | — | — |
| 2003-06-04 | $18.50 | $19.01 | 3,000 | — | — |
| 2003-06-03 | $18.01 | $18.51 | 1,600 | — | — |
| 2003-06-02 | $18.55 | $19.06 | 0 | — | — |
| 2003-05-30 | $18.55 | $19.06 | 900 | — | — |
| 2003-05-29 | $18.73 | $19.25 | 1,100 | — | — |
| 2003-05-28 | $18.64 | $19.16 | 10,100 | — | — |
| 2003-05-27 | $18.98 | $19.51 | 5,200 | — | — |
| 2003-05-23 | $18.20 | $18.71 | 3,700 | — | — |
| 2003-05-22 | $19.00 | $19.53 | 12,800 | — | — |
| 2003-05-21 | $18.50 | $19.01 | 4,100 | — | — |
| 2003-05-20 | $19.75 | $20.30 | 1,400 | — | — |
| 2003-05-19 | $20.22 | $20.78 | 1,300 | — | — |
| 2003-05-16 | $20.34 | $20.90 | 7,500 | — | — |
| 2003-05-15 | $21.00 | $21.58 | 1,700 | — | — |
| 2003-05-14 | $20.55 | $21.12 | 1,500 | — | — |
| 2003-05-13 | $20.59 | $21.16 | 1,500 | — | — |
| 2003-05-12 | $20.69 | $21.26 | 200 | — | — |
| 2003-05-09 | $20.96 | $21.54 | 1,400 | — | — |
| 2003-05-08 | $20.88 | $21.46 | 3,400 | — | — |
| 2003-05-07 | $20.66 | $21.23 | 5,100 | — | — |
| 2003-05-06 | $20.57 | $21.14 | 100 | — | — |
| 2003-05-05 | $20.55 | $21.12 | 0 | — | — |
| 2003-05-02 | $20.55 | $21.12 | 1,900 | — | — |
| 2003-05-01 | $20.69 | $21.26 | 1,800 | — | — |
| 2003-04-30 | $20.86 | $21.44 | 1,000 | — | — |
| 2003-04-29 | $21.10 | $21.69 | 300 | — | — |
| 2003-04-28 | $21.08 | $21.67 | 700 | — | — |
| 2003-04-25 | $21.39 | $21.98 | 500 | — | — |
| 2003-04-24 | $21.00 | $21.58 | 200 | — | — |
| 2003-04-23 | $21.11 | $21.70 | 100 | — | — |
| 2003-04-22 | $21.11 | $21.70 | 500 | — | — |
| 2003-04-21 | $21.11 | $21.70 | 100 | — | — |
| 2003-04-17 | $21.02 | $21.60 | 1,100 | — | — |
| 2003-04-16 | $21.40 | $21.99 | 1,200 | — | — |
| 2003-04-15 | $21.50 | $22.10 | 700 | — | — |
| 2003-04-14 | $21.00 | $21.58 | 1,400 | — | — |
| 2003-04-11 | $20.67 | $21.24 | 900 | — | — |
| 2003-04-10 | $20.60 | $21.17 | 900 | — | — |
| 2003-04-09 | $20.75 | $21.33 | 1,200 | — | — |
| 2003-04-08 | $21.43 | $22.02 | 500 | — | — |
| 2003-04-07 | $21.42 | $22.01 | 700 | — | — |
| 2003-04-04 | $21.12 | $21.71 | 5,000 | — | — |
| 2003-04-03 | $21.00 | $21.58 | 2,200 | — | — |
| 2003-04-02 | $20.25 | $20.81 | 1,300 | — | — |
| 2003-04-01 | $19.99 | $20.54 | 700 | — | — |
| 2003-03-31 | $19.65 | $20.20 | 2,400 | — | — |
| 2003-03-28 | $19.40 | $19.94 | 800 | — | — |
| 2003-03-27 | $19.95 | $20.50 | 500 | — | — |
| 2003-03-26 | $19.94 | $20.49 | 2,100 | — | — |
| 2003-03-25 | $20.00 | $20.56 | 2,000 | — | — |
| 2003-03-24 | $19.25 | $19.78 | 1,100 | — | — |
| 2003-03-21 | $20.00 | $20.56 | 1,900 | — | — |
| 2003-03-20 | $20.00 | $20.56 | 1,000 | — | — |
| 2003-03-19 | $20.00 | $20.56 | 5,800 | — | — |
| 2003-03-18 | $19.94 | $20.49 | 4,000 | — | — |
| 2003-03-17 | $19.94 | $20.49 | 1,200 | — | — |
| 2003-03-14 | $19.54 | $20.08 | 4,300 | — | — |
| 2003-03-13 | $19.51 | $20.05 | 3,400 | — | — |
| 2003-03-12 | $19.06 | $19.59 | 1,800 | — | — |
| 2003-03-11 | $19.10 | $19.63 | 3,600 | — | — |
| 2003-03-10 | $18.90 | $19.42 | 7,000 | — | — |
| 2003-03-07 | $18.25 | $18.76 | 1,000 | — | — |
| 2003-03-06 | $18.15 | $18.65 | 1,300 | — | — |
| 2003-03-05 | $18.26 | $18.77 | 400 | — | — |
| 2003-03-04 | $18.25 | $18.76 | 800 | — | — |
| 2003-03-03 | $18.35 | $18.86 | 200 | — | — |
| 2003-02-28 | $18.51 | $19.02 | 3,100 | — | — |
| 2003-02-27 | $18.65 | $19.17 | 600 | — | — |
| 2003-02-26 | $18.70 | $19.22 | 2,100 | — | — |
| 2003-02-25 | $18.30 | $18.81 | 5,600 | — | — |
| 2003-02-24 | $17.93 | $18.43 | 3,300 | — | — |
| 2003-02-21 | $17.20 | $17.68 | 2,300 | — | — |
| 2003-02-20 | $17.00 | $17.47 | 300 | — | — |
| 2003-02-19 | $16.85 | $17.32 | 1,000 | — | — |
| 2003-02-18 | $17.10 | $17.57 | 600 | — | — |
| 2003-02-14 | $17.16 | $17.64 | 1,100 | — | — |
| 2003-02-13 | $16.50 | $16.96 | 2,100 | — | — |
| 2003-02-12 | $17.00 | $17.47 | 0 | — | — |
| 2003-02-11 | $17.00 | $17.47 | 4,800 | — | — |
| 2003-02-10 | $16.26 | $16.71 | 3,700 | — | — |
| 2003-02-07 | $17.05 | $17.52 | 900 | — | — |
| 2003-02-06 | $17.27 | $17.75 | 1,700 | — | — |
| 2003-02-05 | $17.76 | $18.25 | 4,000 | — | — |
| 2003-02-04 | $17.31 | $17.79 | 300 | — | — |
| 2003-02-03 | $17.35 | $17.83 | 2,800 | — | — |
| 2003-01-31 | $17.60 | $18.09 | 1,800 | — | — |
| 2003-01-30 | $17.50 | $17.99 | 4,600 | — | — |
| 2003-01-29 | $17.22 | $17.70 | 4,700 | — | — |
| 2003-01-28 | $16.55 | $17.01 | 2,100 | — | — |
| 2003-01-27 | $16.45 | $16.91 | 3,500 | — | — |
| 2003-01-24 | $16.55 | $17.01 | 1,900 | — | — |
| 2003-01-23 | $16.65 | $17.11 | 4,200 | — | — |
| 2003-01-22 | $16.70 | $17.16 | 13,100 | — | — |
| 2003-01-21 | $15.75 | $16.19 | 57,900 | — | — |
| 2003-01-17 | $15.46 | $15.89 | 2,400 | — | — |
| 2003-01-16 | $15.74 | $16.18 | 5,500 | — | — |
| 2003-01-15 | $15.99 | $16.43 | 28,500 | — | — |
| 2003-01-14 | $15.99 | $16.43 | 31,200 | — | — |
| 2003-01-13 | $15.75 | $16.19 | 12,800 | — | — |
| 2003-01-10 | $15.00 | $15.42 | 1,000 | — | — |
| 2003-01-09 | $14.75 | $15.16 | 7,900 | — | — |
| 2003-01-08 | $14.26 | $14.66 | 5,800 | — | — |
| 2003-01-07 | $15.00 | $15.42 | 400 | — | — |
| 2003-01-06 | $15.20 | $15.62 | 3,200 | — | — |
| 2003-01-03 | $14.99 | $15.41 | 3,600 | — | — |
| 2003-01-02 | $15.55 | $15.98 | 600 | — | — |