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
- 1982-10-06 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 | $33.88 | $38.62 | 3,300 | — | — |
| 2003-12-30 | $33.85 | $38.58 | 500 | — | — |
| 2003-12-29 | $33.80 | $38.53 | 300 | — | — |
| 2003-12-26 | $33.92 | $38.66 | 800 | — | — |
| 2003-12-24 | $34.00 | $38.75 | 6,400 | — | — |
| 2003-12-23 | $33.80 | $38.53 | 3,300 | — | — |
| 2003-12-22 | $34.00 | $38.75 | 7,300 | — | — |
| 2003-12-19 | $33.88 | $38.62 | 2,400 | — | — |
| 2003-12-18 | $34.03 | $38.79 | 200 | — | — |
| 2003-12-17 | $34.00 | $38.75 | 1,300 | — | — |
| 2003-12-16 | $33.90 | $38.64 | 3,900 | — | — |
| 2003-12-15 | $34.20 | $38.98 | 3,300 | — | — |
| 2003-12-12 | $34.25 | $39.04 | 1,900 | — | — |
| 2003-12-11 | $34.40 | $39.21 | 11,100 | — | — |
| 2003-12-10 | $34.72 | $39.57 | 4,200 | — | — |
| 2003-12-09 | $34.90 | $39.78 | 400 | — | — |
| 2003-12-08 | $35.00 | $39.89 | 6,000 | — | — |
| 2003-12-05 | $35.09 | $40.00 | 700 | — | — |
| 2003-12-04 | $34.90 | $39.78 | 9,700 | — | — |
| 2003-12-03 | $35.00 | $39.89 | 7,800 | — | — |
| 2003-12-02 | $35.00 | $39.89 | 5,400 | — | — |
| 2003-12-01 | $34.99 | $39.88 | 5,400 | — | — |
| 2003-11-28 | $35.05 | $39.95 | 2,000 | — | — |
| 2003-11-26 | $35.00 | $39.89 | 17,700 | — | — |
| 2003-11-25 | $34.50 | $39.32 | 15,600 | — | — |
| 2003-11-24 | $34.56 | $39.39 | 5,200 | — | — |
| 2003-11-21 | $34.51 | $39.34 | 1,100 | — | — |
| 2003-11-20 | $34.55 | $39.38 | 2,800 | — | — |
| 2003-11-19 | $34.58 | $39.41 | 4,800 | — | — |
| 2003-11-18 | $34.85 | $39.72 | 5,400 | — | — |
| 2003-11-17 | $34.72 | $39.57 | 6,000 | — | — |
| 2003-11-14 | $34.84 | $39.71 | 1,000 | — | — |
| 2003-11-13 | $34.80 | $39.67 | 4,000 | — | — |
| 2003-11-12 | $34.70 | $39.55 | 2,900 | — | — |
| 2003-11-11 | $34.59 | $39.43 | 900 | — | — |
| 2003-11-10 | $34.65 | $39.49 | 3,200 | — | — |
| 2003-11-07 | $34.51 | $39.34 | 100 | — | — |
| 2003-11-06 | $34.51 | $39.34 | 20,000 | — | — |
| 2003-11-05 | $34.65 | $39.49 | 9,600 | — | — |
| 2003-11-04 | $34.55 | $39.28 | 9,100 | — | — |
| 2003-11-03 | $34.09 | $38.76 | 4,000 | — | — |
| 2003-10-31 | $33.91 | $38.55 | 6,600 | — | — |
| 2003-10-30 | $34.19 | $38.87 | 7,900 | — | — |
| 2003-10-29 | $33.78 | $38.40 | 1,900 | — | — |
| 2003-10-28 | $33.65 | $38.26 | 3,600 | — | — |
| 2003-10-27 | $33.56 | $38.15 | 8,300 | — | — |
| 2003-10-24 | $33.57 | $38.16 | 6,200 | — | — |
| 2003-10-23 | $33.50 | $38.08 | 4,500 | — | — |
| 2003-10-22 | $33.76 | $38.38 | 14,700 | — | — |
| 2003-10-21 | $33.60 | $38.20 | 34,300 | — | — |
| 2003-10-20 | $31.76 | $36.11 | 4,400 | — | — |
| 2003-10-17 | $31.25 | $35.53 | 9,700 | — | — |
| 2003-10-16 | $30.74 | $34.95 | 2,500 | — | — |
| 2003-10-15 | $30.41 | $34.57 | 8,400 | — | — |
| 2003-10-14 | $30.35 | $34.50 | 9,100 | — | — |
| 2003-10-13 | $29.50 | $33.54 | 4,900 | — | — |
| 2003-10-10 | $29.55 | $33.59 | 1,700 | — | — |
| 2003-10-09 | $29.35 | $33.37 | 2,000 | — | — |
| 2003-10-08 | $29.50 | $33.54 | 600 | — | — |
| 2003-10-07 | $29.35 | $33.37 | 9,400 | — | — |
| 2003-10-06 | $29.50 | $33.54 | 700 | — | — |
| 2003-10-03 | $29.65 | $33.71 | 4,700 | — | — |
| 2003-10-02 | $29.45 | $33.48 | 8,600 | — | — |
| 2003-10-01 | $29.22 | $33.22 | 1,600 | — | — |
| 2003-09-30 | $29.12 | $33.11 | 6,600 | — | — |
| 2003-09-29 | $29.12 | $33.11 | 4,500 | — | — |
| 2003-09-26 | $29.20 | $33.20 | 27,400 | — | — |
| 2003-09-25 | $28.80 | $32.74 | 6,500 | — | — |
| 2003-09-24 | $28.70 | $32.63 | 2,400 | — | — |
| 2003-09-23 | $28.45 | $32.34 | 1,600 | — | — |
| 2003-09-22 | $28.58 | $32.49 | 10,500 | — | — |
| 2003-09-19 | $28.50 | $32.40 | 6,500 | — | — |
| 2003-09-18 | $28.31 | $32.18 | 3,700 | — | — |
| 2003-09-17 | $28.28 | $32.15 | 1,600 | — | — |
| 2003-09-16 | $28.20 | $32.06 | 5,300 | — | — |
| 2003-09-15 | $28.16 | $32.01 | 200 | — | — |
| 2003-09-12 | $28.16 | $32.01 | 2,400 | — | — |
| 2003-09-11 | $28.25 | $32.12 | 200 | — | — |
| 2003-09-10 | $28.21 | $32.07 | 7,700 | — | — |
| 2003-09-09 | $28.09 | $31.93 | 5,800 | — | — |
| 2003-09-08 | $28.19 | $32.05 | 1,800 | — | — |
| 2003-09-05 | $28.40 | $32.29 | 17,100 | — | — |
| 2003-09-04 | $28.46 | $32.35 | 26,500 | — | — |
| 2003-09-03 | $28.70 | $32.63 | 8,500 | — | — |
| 2003-09-02 | $28.80 | $32.74 | 300 | — | — |
| 2003-08-29 | $28.70 | $32.63 | 2,800 | — | — |
| 2003-08-28 | $28.70 | $32.63 | 1,800 | — | — |
| 2003-08-27 | $28.80 | $32.74 | 6,700 | — | — |
| 2003-08-26 | $28.60 | $32.51 | 5,500 | — | — |
| 2003-08-25 | $28.02 | $31.85 | 11,100 | — | — |
| 2003-08-22 | $28.06 | $31.90 | 1,300 | — | — |
| 2003-08-21 | $28.04 | $31.88 | 5,400 | — | — |
| 2003-08-20 | $28.30 | $32.17 | 6,900 | — | — |
| 2003-08-19 | $28.69 | $32.62 | 200 | — | — |
| 2003-08-18 | $28.65 | $32.57 | 5,200 | — | — |
| 2003-08-15 | $28.51 | $32.41 | 0 | — | — |
| 2003-08-14 | $28.51 | $32.41 | 7,000 | — | — |
| 2003-08-13 | $28.10 | $31.95 | 18,300 | — | — |
| 2003-08-12 | $28.00 | $31.83 | 5,700 | — | — |
| 2003-08-11 | $27.64 | $31.42 | 6,700 | — | — |
| 2003-08-08 | $27.14 | $30.85 | 1,600 | — | — |
| 2003-08-07 | $27.13 | $30.84 | 10,000 | — | — |
| 2003-08-06 | $27.10 | $30.81 | 3,400 | — | — |
| 2003-08-05 | $27.11 | $30.72 | 9,900 | — | — |
| 2003-08-04 | $27.09 | $30.70 | 4,400 | — | — |
| 2003-08-01 | $27.71 | $31.40 | 8,700 | — | — |
| 2003-07-31 | $27.76 | $31.45 | 1,100 | — | — |
| 2003-07-30 | $27.80 | $31.50 | 2,700 | — | — |
| 2003-07-29 | $27.94 | $31.66 | 3,400 | — | — |
| 2003-07-28 | $27.90 | $31.61 | 8,500 | — | — |
| 2003-07-25 | $27.36 | $31.00 | 7,400 | — | — |
| 2003-07-24 | $26.34 | $29.85 | 10,600 | — | — |
| 2003-07-23 | $25.65 | $29.06 | 3,400 | — | — |
| 2003-07-22 | $25.75 | $29.18 | 9,600 | — | — |
| 2003-07-21 | $25.93 | $29.38 | 6,100 | — | — |
| 2003-07-18 | $25.90 | $29.35 | 2,800 | — | — |
| 2003-07-17 | $26.26 | $29.75 | 0 | — | — |
| 2003-07-16 | $26.26 | $29.75 | 12,600 | — | — |
| 2003-07-15 | $26.30 | $29.80 | 1,900 | — | — |
| 2003-07-14 | $26.52 | $30.05 | 15,800 | — | — |
| 2003-07-11 | $26.44 | $29.96 | 1,700 | — | — |
| 2003-07-10 | $26.20 | $29.69 | 6,200 | — | — |
| 2003-07-09 | $27.00 | $30.59 | 11,400 | — | — |
| 2003-07-08 | $27.28 | $30.91 | 700 | — | — |
| 2003-07-07 | $27.33 | $30.97 | 3,200 | — | — |
| 2003-07-03 | $27.63 | $31.31 | 1,500 | — | — |
| 2003-07-02 | $27.66 | $31.34 | 1,100 | — | — |
| 2003-07-01 | $27.82 | $31.52 | 1,600 | — | — |
| 2003-06-30 | $27.96 | $31.68 | 7,600 | — | — |
| 2003-06-27 | $28.12 | $31.86 | 10,000 | — | — |
| 2003-06-26 | $28.21 | $31.96 | 9,800 | — | — |
| 2003-06-25 | $28.24 | $32.00 | 6,800 | — | — |
| 2003-06-24 | $28.24 | $32.00 | 14,000 | — | — |
| 2003-06-23 | $28.35 | $32.12 | 7,000 | — | — |
| 2003-06-20 | $28.90 | $32.75 | 400 | — | — |
| 2003-06-19 | $29.05 | $32.92 | 3,500 | — | — |
| 2003-06-18 | $29.32 | $33.22 | 1,200 | — | — |
| 2003-06-17 | $29.30 | $33.20 | 10,600 | — | — |
| 2003-06-16 | $29.02 | $32.88 | 4,500 | — | — |
| 2003-06-13 | $28.97 | $32.83 | 1,600 | — | — |
| 2003-06-12 | $28.76 | $32.59 | 7,400 | — | — |
| 2003-06-11 | $28.74 | $32.56 | 3,400 | — | — |
| 2003-06-10 | $28.66 | $32.47 | 3,000 | — | — |
| 2003-06-09 | $28.75 | $32.58 | 3,700 | — | — |
| 2003-06-06 | $28.90 | $32.75 | 400 | — | — |
| 2003-06-05 | $28.87 | $32.71 | 1,900 | — | — |
| 2003-06-04 | $28.99 | $32.85 | 17,100 | — | — |
| 2003-06-03 | $28.81 | $32.64 | 10,600 | — | — |
| 2003-06-02 | $29.40 | $33.31 | 23,200 | — | — |
| 2003-05-30 | $29.30 | $33.20 | 6,000 | — | — |
| 2003-05-29 | $28.70 | $32.52 | 5,800 | — | — |
| 2003-05-28 | $27.99 | $31.71 | 2,100 | — | — |
| 2003-05-27 | $27.60 | $31.27 | 3,900 | — | — |
| 2003-05-23 | $27.63 | $31.31 | 3,600 | — | — |
| 2003-05-22 | $27.12 | $30.73 | 9,700 | — | — |
| 2003-05-21 | $26.92 | $30.50 | 7,300 | — | — |
| 2003-05-20 | $26.98 | $30.57 | 5,400 | — | — |
| 2003-05-19 | $26.84 | $30.41 | 2,800 | — | — |
| 2003-05-16 | $27.06 | $30.66 | 8,900 | — | — |
| 2003-05-15 | $26.75 | $30.31 | 10,100 | — | — |
| 2003-05-14 | $26.77 | $30.33 | 14,500 | — | — |
| 2003-05-13 | $27.05 | $30.65 | 6,900 | — | — |
| 2003-05-12 | $26.50 | $30.03 | 10,300 | — | — |
| 2003-05-09 | $25.90 | $29.35 | 1,600 | — | — |
| 2003-05-08 | $25.82 | $29.26 | 2,200 | — | — |
| 2003-05-07 | $25.60 | $29.01 | 2,800 | — | — |
| 2003-05-06 | $25.65 | $28.96 | 2,900 | — | — |
| 2003-05-05 | $25.54 | $28.84 | 7,300 | — | — |
| 2003-05-02 | $25.20 | $28.45 | 6,700 | — | — |
| 2003-05-01 | $24.65 | $27.83 | 2,400 | — | — |
| 2003-04-30 | $24.50 | $27.66 | 4,700 | — | — |
| 2003-04-29 | $24.52 | $27.69 | 8,900 | — | — |
| 2003-04-28 | $23.90 | $26.99 | 8,500 | — | — |
| 2003-04-25 | $23.08 | $26.06 | 7,200 | — | — |
| 2003-04-24 | $22.75 | $25.69 | 17,200 | — | — |
| 2003-04-23 | $22.75 | $25.69 | 3,200 | — | — |
| 2003-04-22 | $22.85 | $25.80 | 22,800 | — | — |
| 2003-04-21 | $22.75 | $25.69 | 7,300 | — | — |
| 2003-04-17 | $22.93 | $25.89 | 2,600 | — | — |
| 2003-04-16 | $22.80 | $25.74 | 3,600 | — | — |
| 2003-04-15 | $22.91 | $25.87 | 300 | — | — |
| 2003-04-14 | $22.91 | $25.87 | 800 | — | — |
| 2003-04-11 | $22.98 | $25.95 | 5,300 | — | — |
| 2003-04-10 | $23.19 | $26.18 | 8,800 | — | — |
| 2003-04-09 | $22.50 | $25.40 | 33,200 | — | — |
| 2003-04-08 | $22.61 | $25.53 | 3,900 | — | — |
| 2003-04-07 | $22.44 | $25.34 | 3,200 | — | — |
| 2003-04-04 | $22.51 | $25.42 | 1,400 | — | — |
| 2003-04-03 | $22.44 | $25.34 | 900 | — | — |
| 2003-04-02 | $22.35 | $25.24 | 3,500 | — | — |
| 2003-04-01 | $22.30 | $25.18 | 17,400 | — | — |
| 2003-03-31 | $22.77 | $25.71 | 1,000 | — | — |
| 2003-03-28 | $22.85 | $25.80 | 8,200 | — | — |
| 2003-03-27 | $22.88 | $25.83 | 300 | — | — |
| 2003-03-26 | $22.90 | $25.86 | 3,400 | — | — |
| 2003-03-25 | $23.12 | $26.10 | 4,200 | — | — |
| 2003-03-24 | $23.00 | $25.97 | 600 | — | — |
| 2003-03-21 | $23.09 | $26.07 | 1,000 | — | — |
| 2003-03-20 | $22.71 | $25.64 | 2,800 | — | — |
| 2003-03-19 | $22.80 | $25.74 | 2,500 | — | — |
| 2003-03-18 | $22.50 | $25.40 | 0 | — | — |
| 2003-03-17 | $22.50 | $25.40 | 1,100 | — | — |
| 2003-03-14 | $22.52 | $25.43 | 2,800 | — | — |
| 2003-03-13 | $22.30 | $25.18 | 6,000 | — | — |
| 2003-03-12 | $22.11 | $24.96 | 8,100 | — | — |
| 2003-03-11 | $22.34 | $25.22 | 10,500 | — | — |
| 2003-03-10 | $22.65 | $25.57 | 3,300 | — | — |
| 2003-03-07 | $22.74 | $25.68 | 15,600 | — | — |
| 2003-03-06 | $22.70 | $25.63 | 2,100 | — | — |
| 2003-03-05 | $22.75 | $25.69 | 800 | — | — |
| 2003-03-04 | $22.70 | $25.63 | 6,400 | — | — |
| 2003-03-03 | $22.90 | $25.86 | 1,200 | — | — |
| 2003-02-28 | $23.00 | $25.97 | 2,000 | — | — |
| 2003-02-27 | $22.98 | $25.95 | 2,400 | — | — |
| 2003-02-26 | $22.92 | $25.88 | 500 | — | — |
| 2003-02-25 | $23.00 | $25.97 | 4,500 | — | — |
| 2003-02-24 | $23.40 | $26.42 | 1,300 | — | — |
| 2003-02-21 | $23.46 | $26.49 | 3,000 | — | — |
| 2003-02-20 | $23.05 | $26.03 | 4,700 | — | — |
| 2003-02-19 | $23.11 | $26.09 | 500 | — | — |
| 2003-02-18 | $23.08 | $26.06 | 500 | — | — |
| 2003-02-14 | $23.05 | $26.03 | 500 | — | — |
| 2003-02-13 | $22.94 | $25.90 | 1,000 | — | — |
| 2003-02-12 | $22.90 | $25.86 | 9,000 | — | — |
| 2003-02-11 | $22.99 | $25.86 | 4,800 | — | — |
| 2003-02-10 | $23.20 | $26.09 | 3,600 | — | — |
| 2003-02-07 | $23.15 | $26.04 | 0 | — | — |
| 2003-02-06 | $23.15 | $26.04 | 2,200 | — | — |
| 2003-02-05 | $23.00 | $25.87 | 6,200 | — | — |
| 2003-02-04 | $23.33 | $26.24 | 4,500 | — | — |
| 2003-02-03 | $23.50 | $26.43 | 3,300 | — | — |
| 2003-01-31 | $23.72 | $26.68 | 1,400 | — | — |
| 2003-01-30 | $23.99 | $26.98 | 1,000 | — | — |
| 2003-01-29 | $23.83 | $26.80 | 5,200 | — | — |
| 2003-01-28 | $24.00 | $26.99 | 1,600 | — | — |
| 2003-01-27 | $24.00 | $26.99 | 5,700 | — | — |
| 2003-01-24 | $24.31 | $27.34 | 4,800 | — | — |
| 2003-01-23 | $24.40 | $27.44 | 500 | — | — |
| 2003-01-22 | $24.25 | $27.27 | 2,100 | — | — |
| 2003-01-21 | $24.30 | $27.33 | 10,300 | — | — |
| 2003-01-17 | $24.25 | $27.27 | 20,900 | — | — |
| 2003-01-16 | $24.33 | $27.36 | 600 | — | — |
| 2003-01-15 | $24.24 | $27.26 | 2,200 | — | — |
| 2003-01-14 | $24.29 | $27.32 | 2,300 | — | — |
| 2003-01-13 | $24.42 | $27.46 | 7,500 | — | — |
| 2003-01-10 | $24.94 | $28.05 | 6,300 | — | — |
| 2003-01-09 | $24.80 | $27.89 | 4,200 | — | — |
| 2003-01-08 | $24.72 | $27.80 | 1,100 | — | — |
| 2003-01-07 | $25.00 | $28.12 | 1,800 | — | — |
| 2003-01-06 | $25.24 | $28.39 | 2,000 | — | — |
| 2003-01-03 | $24.90 | $28.00 | 1,100 | — | — |
| 2003-01-02 | $24.65 | $27.72 | 9,300 | — | — |