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
- 1997-11-14 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 | $42.21 | $42.21 | 62,600 | — | — |
| 2003-12-30 | $42.30 | $42.30 | 113,200 | — | — |
| 2003-12-29 | $42.34 | $42.34 | 109,500 | — | — |
| 2003-12-26 | $42.11 | $42.11 | 42,600 | — | — |
| 2003-12-24 | $42.15 | $42.15 | 24,400 | — | — |
| 2003-12-23 | $42.38 | $42.38 | 150,000 | — | — |
| 2003-12-22 | $42.73 | $42.73 | 193,200 | — | — |
| 2003-12-19 | $42.43 | $42.43 | 240,900 | — | — |
| 2003-12-18 | $40.53 | $40.53 | 192,500 | — | — |
| 2003-12-17 | $40.00 | $40.00 | 130,600 | — | — |
| 2003-12-16 | $40.00 | $40.00 | 122,700 | — | — |
| 2003-12-15 | $40.60 | $40.60 | 251,100 | — | — |
| 2003-12-12 | $39.47 | $39.47 | 165,000 | — | — |
| 2003-12-11 | $39.78 | $39.78 | 125,900 | — | — |
| 2003-12-10 | $39.00 | $39.00 | 166,000 | — | — |
| 2003-12-09 | $39.31 | $39.31 | 145,600 | — | — |
| 2003-12-08 | $39.56 | $39.56 | 69,500 | — | — |
| 2003-12-05 | $39.41 | $39.41 | 63,000 | — | — |
| 2003-12-04 | $39.45 | $39.45 | 145,500 | — | — |
| 2003-12-03 | $39.52 | $39.52 | 96,700 | — | — |
| 2003-12-02 | $39.49 | $39.49 | 72,700 | — | — |
| 2003-12-01 | $39.65 | $39.65 | 147,400 | — | — |
| 2003-11-28 | $39.22 | $39.22 | 64,400 | — | — |
| 2003-11-26 | $39.84 | $39.84 | 166,400 | — | — |
| 2003-11-25 | $39.80 | $39.80 | 120,000 | — | — |
| 2003-11-24 | $39.95 | $39.95 | 168,300 | — | — |
| 2003-11-21 | $39.20 | $39.20 | 99,600 | — | — |
| 2003-11-20 | $39.48 | $39.48 | 55,900 | — | — |
| 2003-11-19 | $39.51 | $39.51 | 100,500 | — | — |
| 2003-11-18 | $39.53 | $39.53 | 55,400 | — | — |
| 2003-11-17 | $39.69 | $39.69 | 67,700 | — | — |
| 2003-11-14 | $39.95 | $39.95 | 79,600 | — | — |
| 2003-11-13 | $40.97 | $40.97 | 178,700 | — | — |
| 2003-11-12 | $40.35 | $40.35 | 111,200 | — | — |
| 2003-11-11 | $40.11 | $40.11 | 241,800 | — | — |
| 2003-11-10 | $40.20 | $40.20 | 198,000 | — | — |
| 2003-11-07 | $40.50 | $40.50 | 127,100 | — | — |
| 2003-11-06 | $39.51 | $39.51 | 91,800 | — | — |
| 2003-11-05 | $38.85 | $38.85 | 78,400 | — | — |
| 2003-11-04 | $39.14 | $39.14 | 83,600 | — | — |
| 2003-11-03 | $38.58 | $38.58 | 105,400 | — | — |
| 2003-10-31 | $38.34 | $38.34 | 336,300 | — | — |
| 2003-10-30 | $37.67 | $37.67 | 62,300 | — | — |
| 2003-10-29 | $38.11 | $38.11 | 86,700 | — | — |
| 2003-10-28 | $38.00 | $38.00 | 188,200 | — | — |
| 2003-10-27 | $36.75 | $36.75 | 44,400 | — | — |
| 2003-10-24 | $36.38 | $36.38 | 79,100 | — | — |
| 2003-10-23 | $36.06 | $36.06 | 133,300 | — | — |
| 2003-10-22 | $36.88 | $36.88 | 94,500 | — | — |
| 2003-10-21 | $37.15 | $37.15 | 131,600 | — | — |
| 2003-10-20 | $38.15 | $38.15 | 125,800 | — | — |
| 2003-10-17 | $37.52 | $37.52 | 73,800 | — | — |
| 2003-10-16 | $38.56 | $38.56 | 111,600 | — | — |
| 2003-10-15 | $38.55 | $38.55 | 97,000 | — | — |
| 2003-10-14 | $38.21 | $38.21 | 93,300 | — | — |
| 2003-10-13 | $37.61 | $37.61 | 225,900 | — | — |
| 2003-10-10 | $37.66 | $37.66 | 172,800 | — | — |
| 2003-10-09 | $36.93 | $36.93 | 110,900 | — | — |
| 2003-10-08 | $37.45 | $37.45 | 130,400 | — | — |
| 2003-10-07 | $37.42 | $37.42 | 139,400 | — | — |
| 2003-10-06 | $36.60 | $36.60 | 203,100 | — | — |
| 2003-10-03 | $36.52 | $36.52 | 160,200 | — | — |
| 2003-10-02 | $36.10 | $36.10 | 131,500 | — | — |
| 2003-10-01 | $36.35 | $36.35 | 133,500 | — | — |
| 2003-09-30 | $35.95 | $35.95 | 341,800 | — | — |
| 2003-09-29 | $36.45 | $36.45 | 147,200 | — | — |
| 2003-09-26 | $36.33 | $36.33 | 312,700 | — | — |
| 2003-09-25 | $36.72 | $36.72 | 209,000 | — | — |
| 2003-09-24 | $37.19 | $37.19 | 257,100 | — | — |
| 2003-09-23 | $36.80 | $36.80 | 282,800 | — | — |
| 2003-09-22 | $37.50 | $37.50 | 110,500 | — | — |
| 2003-09-19 | $37.93 | $37.93 | 93,300 | — | — |
| 2003-09-18 | $38.01 | $38.01 | 156,300 | — | — |
| 2003-09-17 | $38.24 | $38.24 | 187,900 | — | — |
| 2003-09-16 | $38.47 | $38.47 | 146,600 | — | — |
| 2003-09-15 | $38.50 | $38.50 | 168,200 | — | — |
| 2003-09-12 | $38.95 | $38.95 | 102,100 | — | — |
| 2003-09-11 | $39.25 | $39.25 | 68,000 | — | — |
| 2003-09-10 | $39.18 | $39.18 | 174,400 | — | — |
| 2003-09-09 | $39.75 | $39.75 | 111,000 | — | — |
| 2003-09-08 | $39.70 | $39.70 | 97,100 | — | — |
| 2003-09-05 | $39.60 | $39.60 | 164,300 | — | — |
| 2003-09-04 | $38.94 | $38.94 | 127,300 | — | — |
| 2003-09-03 | $38.83 | $38.83 | 126,100 | — | — |
| 2003-09-02 | $38.70 | $38.70 | 148,000 | — | — |
| 2003-08-29 | $38.51 | $38.51 | 76,800 | — | — |
| 2003-08-28 | $37.98 | $37.98 | 96,200 | — | — |
| 2003-08-27 | $37.56 | $37.56 | 73,200 | — | — |
| 2003-08-26 | $37.94 | $37.94 | 156,000 | — | — |
| 2003-08-25 | $38.30 | $38.30 | 331,200 | — | — |
| 2003-08-22 | $38.70 | $38.70 | 377,600 | — | — |
| 2003-08-21 | $37.95 | $37.95 | 94,000 | — | — |
| 2003-08-20 | $37.60 | $37.60 | 82,300 | — | — |
| 2003-08-19 | $36.98 | $36.98 | 76,700 | — | — |
| 2003-08-18 | $36.58 | $36.58 | 94,700 | — | — |
| 2003-08-15 | $36.46 | $36.46 | 21,600 | — | — |
| 2003-08-14 | $36.46 | $36.46 | 80,800 | — | — |
| 2003-08-13 | $36.21 | $36.21 | 56,500 | — | — |
| 2003-08-12 | $35.85 | $35.85 | 72,800 | — | — |
| 2003-08-11 | $35.44 | $35.44 | 66,400 | — | — |
| 2003-08-08 | $34.73 | $34.73 | 62,900 | — | — |
| 2003-08-07 | $34.75 | $34.75 | 141,700 | — | — |
| 2003-08-06 | $34.60 | $34.60 | 108,600 | — | — |
| 2003-08-05 | $34.70 | $34.70 | 106,000 | — | — |
| 2003-08-04 | $34.98 | $34.98 | 105,200 | — | — |
| 2003-08-01 | $34.90 | $34.90 | 201,200 | — | — |
| 2003-07-31 | $34.90 | $34.90 | 197,600 | — | — |
| 2003-07-30 | $35.04 | $35.04 | 274,900 | — | — |
| 2003-07-29 | $35.15 | $35.15 | 153,400 | — | — |
| 2003-07-28 | $35.60 | $35.60 | 427,900 | — | — |
| 2003-07-25 | $35.20 | $35.20 | 1,538,100 | — | — |
| 2003-07-24 | $38.35 | $38.35 | 264,400 | — | — |
| 2003-07-23 | $37.21 | $37.21 | 132,800 | — | — |
| 2003-07-22 | $37.17 | $37.17 | 192,100 | — | — |
| 2003-07-21 | $36.95 | $36.95 | 58,900 | — | — |
| 2003-07-18 | $37.32 | $37.32 | 64,000 | — | — |
| 2003-07-17 | $37.12 | $37.12 | 114,700 | — | — |
| 2003-07-16 | $37.27 | $37.27 | 150,000 | — | — |
| 2003-07-15 | $37.45 | $37.45 | 143,100 | — | — |
| 2003-07-14 | $37.26 | $37.26 | 143,000 | — | — |
| 2003-07-11 | $37.67 | $37.67 | 136,400 | — | — |
| 2003-07-10 | $38.09 | $38.09 | 127,000 | — | — |
| 2003-07-09 | $38.45 | $38.45 | 110,300 | — | — |
| 2003-07-08 | $37.95 | $37.95 | 115,000 | — | — |
| 2003-07-07 | $37.55 | $37.55 | 80,400 | — | — |
| 2003-07-03 | $36.96 | $36.96 | 21,800 | — | — |
| 2003-07-02 | $36.98 | $36.98 | 152,200 | — | — |
| 2003-07-01 | $36.65 | $36.65 | 113,300 | — | — |
| 2003-06-30 | $36.65 | $36.65 | 183,600 | — | — |
| 2003-06-27 | $36.96 | $36.96 | 139,300 | — | — |
| 2003-06-26 | $37.55 | $37.55 | 128,500 | — | — |
| 2003-06-25 | $36.85 | $36.85 | 69,800 | — | — |
| 2003-06-24 | $36.60 | $36.60 | 61,900 | — | — |
| 2003-06-23 | $36.99 | $36.99 | 93,100 | — | — |
| 2003-06-20 | $37.89 | $37.89 | 86,200 | — | — |
| 2003-06-19 | $37.66 | $37.66 | 163,000 | — | — |
| 2003-06-18 | $38.00 | $38.00 | 145,800 | — | — |
| 2003-06-17 | $37.58 | $37.58 | 262,000 | — | — |
| 2003-06-16 | $36.87 | $36.87 | 122,000 | — | — |
| 2003-06-13 | $36.60 | $36.60 | 53,900 | — | — |
| 2003-06-12 | $36.71 | $36.71 | 128,900 | — | — |
| 2003-06-11 | $36.57 | $36.57 | 67,900 | — | — |
| 2003-06-10 | $36.24 | $36.24 | 64,700 | — | — |
| 2003-06-09 | $36.44 | $36.44 | 128,700 | — | — |
| 2003-06-06 | $37.40 | $37.40 | 124,500 | — | — |
| 2003-06-05 | $37.55 | $37.55 | 165,000 | — | — |
| 2003-06-04 | $37.15 | $37.15 | 153,200 | — | — |
| 2003-06-03 | $36.76 | $36.76 | 124,600 | — | — |
| 2003-06-02 | $36.39 | $36.39 | 193,300 | — | — |
| 2003-05-30 | $35.83 | $35.83 | 209,800 | — | — |
| 2003-05-29 | $35.79 | $35.79 | 123,700 | — | — |
| 2003-05-28 | $35.92 | $35.92 | 107,300 | — | — |
| 2003-05-27 | $36.05 | $36.05 | 141,300 | — | — |
| 2003-05-23 | $35.94 | $35.94 | 257,400 | — | — |
| 2003-05-22 | $36.06 | $36.06 | 146,700 | — | — |
| 2003-05-21 | $35.50 | $35.50 | 186,100 | — | — |
| 2003-05-20 | $35.37 | $35.37 | 210,000 | — | — |
| 2003-05-19 | $35.20 | $35.20 | 115,100 | — | — |
| 2003-05-16 | $35.50 | $35.50 | 103,100 | — | — |
| 2003-05-15 | $35.87 | $35.87 | 71,300 | — | — |
| 2003-05-14 | $35.45 | $35.45 | 77,000 | — | — |
| 2003-05-13 | $35.60 | $35.60 | 138,300 | — | — |
| 2003-05-12 | $35.30 | $35.30 | 227,700 | — | — |
| 2003-05-09 | $35.13 | $35.13 | 291,400 | — | — |
| 2003-05-08 | $35.20 | $35.20 | 193,300 | — | — |
| 2003-05-07 | $35.44 | $35.44 | 105,800 | — | — |
| 2003-05-06 | $35.84 | $35.84 | 184,700 | — | — |
| 2003-05-05 | $35.77 | $35.77 | 168,100 | — | — |
| 2003-05-02 | $35.81 | $35.81 | 213,400 | — | — |
| 2003-05-01 | $35.59 | $35.59 | 271,500 | — | — |
| 2003-04-30 | $35.50 | $35.50 | 287,400 | — | — |
| 2003-04-29 | $35.17 | $35.17 | 241,600 | — | — |
| 2003-04-28 | $34.08 | $34.08 | 268,800 | — | — |
| 2003-04-25 | $33.15 | $33.15 | 203,100 | — | — |
| 2003-04-24 | $33.95 | $33.95 | 86,200 | — | — |
| 2003-04-23 | $34.29 | $34.29 | 146,500 | — | — |
| 2003-04-22 | $34.44 | $34.44 | 108,400 | — | — |
| 2003-04-21 | $34.33 | $34.33 | 102,400 | — | — |
| 2003-04-17 | $34.19 | $34.19 | 324,600 | — | — |
| 2003-04-16 | $33.80 | $33.80 | 598,300 | — | — |
| 2003-04-15 | $33.49 | $33.49 | 97,300 | — | — |
| 2003-04-14 | $32.86 | $32.86 | 91,300 | — | — |
| 2003-04-11 | $32.95 | $32.95 | 154,900 | — | — |
| 2003-04-10 | $32.70 | $32.70 | 256,600 | — | — |
| 2003-04-09 | $32.09 | $32.09 | 224,300 | — | — |
| 2003-04-08 | $31.00 | $31.00 | 136,300 | — | — |
| 2003-04-07 | $31.03 | $31.03 | 222,200 | — | — |
| 2003-04-04 | $30.20 | $30.20 | 161,200 | — | — |
| 2003-04-03 | $30.90 | $30.90 | 155,700 | — | — |
| 2003-04-02 | $30.50 | $30.50 | 257,500 | — | — |
| 2003-04-01 | $29.82 | $29.82 | 127,600 | — | — |
| 2003-03-31 | $29.79 | $29.79 | 165,100 | — | — |
| 2003-03-28 | $30.02 | $30.02 | 74,400 | — | — |
| 2003-03-27 | $29.94 | $29.94 | 119,100 | — | — |
| 2003-03-26 | $30.46 | $30.46 | 141,500 | — | — |
| 2003-03-25 | $30.53 | $30.53 | 112,800 | — | — |
| 2003-03-24 | $31.12 | $31.12 | 94,900 | — | — |
| 2003-03-21 | $31.50 | $31.50 | 74,600 | — | — |
| 2003-03-20 | $30.70 | $30.70 | 70,800 | — | — |
| 2003-03-19 | $30.79 | $30.79 | 78,900 | — | — |
| 2003-03-18 | $30.80 | $30.80 | 121,300 | — | — |
| 2003-03-17 | $30.75 | $30.75 | 119,700 | — | — |
| 2003-03-14 | $29.80 | $29.80 | 69,000 | — | — |
| 2003-03-13 | $29.95 | $29.95 | 101,500 | — | — |
| 2003-03-12 | $29.20 | $29.20 | 79,200 | — | — |
| 2003-03-11 | $29.26 | $29.26 | 114,800 | — | — |
| 2003-03-10 | $29.68 | $29.68 | 151,900 | — | — |
| 2003-03-07 | $29.65 | $29.65 | 76,200 | — | — |
| 2003-03-06 | $29.55 | $29.55 | 120,900 | — | — |
| 2003-03-05 | $29.26 | $29.26 | 62,800 | — | — |
| 2003-03-04 | $29.20 | $29.20 | 61,400 | — | — |
| 2003-03-03 | $29.48 | $29.48 | 86,500 | — | — |
| 2003-02-28 | $29.86 | $29.86 | 59,900 | — | — |
| 2003-02-27 | $29.45 | $29.45 | 48,300 | — | — |
| 2003-02-26 | $29.15 | $29.15 | 49,100 | — | — |
| 2003-02-25 | $28.90 | $28.90 | 91,700 | — | — |
| 2003-02-24 | $29.00 | $29.00 | 68,500 | — | — |
| 2003-02-21 | $29.53 | $29.53 | 128,700 | — | — |
| 2003-02-20 | $29.00 | $29.00 | 43,100 | — | — |
| 2003-02-19 | $29.23 | $29.23 | 37,700 | — | — |
| 2003-02-18 | $29.51 | $29.51 | 191,400 | — | — |
| 2003-02-14 | $29.30 | $29.30 | 129,100 | — | — |
| 2003-02-13 | $29.31 | $29.31 | 188,600 | — | — |
| 2003-02-12 | $29.05 | $29.05 | 183,300 | — | — |
| 2003-02-11 | $29.45 | $29.45 | 198,300 | — | — |
| 2003-02-10 | $29.75 | $29.75 | 80,000 | — | — |
| 2003-02-07 | $29.91 | $29.91 | 152,400 | — | — |
| 2003-02-06 | $29.97 | $29.97 | 87,400 | — | — |
| 2003-02-05 | $30.63 | $30.63 | 70,800 | — | — |
| 2003-02-04 | $30.42 | $30.42 | 114,000 | — | — |
| 2003-02-03 | $30.69 | $30.69 | 132,300 | — | — |
| 2003-01-31 | $30.48 | $30.48 | 95,100 | — | — |
| 2003-01-30 | $30.48 | $30.48 | 53,100 | — | — |
| 2003-01-29 | $31.09 | $31.09 | 55,500 | — | — |
| 2003-01-28 | $31.35 | $31.35 | 118,100 | — | — |
| 2003-01-27 | $31.02 | $31.02 | 80,400 | — | — |
| 2003-01-24 | $30.95 | $30.95 | 54,200 | — | — |
| 2003-01-23 | $31.49 | $31.49 | 75,600 | — | — |
| 2003-01-22 | $31.10 | $31.10 | 100,800 | — | — |
| 2003-01-21 | $31.89 | $31.89 | 166,700 | — | — |
| 2003-01-17 | $31.90 | $31.90 | 91,100 | — | — |
| 2003-01-16 | $32.35 | $32.35 | 182,200 | — | — |
| 2003-01-15 | $32.60 | $32.60 | 283,200 | — | — |
| 2003-01-14 | $33.55 | $33.55 | 117,800 | — | — |
| 2003-01-13 | $34.12 | $34.12 | 173,700 | — | — |
| 2003-01-10 | $33.75 | $33.75 | 97,300 | — | — |
| 2003-01-09 | $33.10 | $33.10 | 182,900 | — | — |
| 2003-01-08 | $32.37 | $32.37 | 45,000 | — | — |
| 2003-01-07 | $33.32 | $33.32 | 100,600 | — | — |
| 2003-01-06 | $33.22 | $33.22 | 199,300 | — | — |
| 2003-01-03 | $33.30 | $33.30 | 131,400 | — | — |
| 2003-01-02 | $32.65 | $32.65 | 230,600 | — | — |