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
- 1980-03-17 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 | $63.68 | 83,600 | — | — |
| 2003-12-30 | $33.55 | $63.06 | 88,800 | — | — |
| 2003-12-29 | $33.91 | $63.74 | 24,700 | — | — |
| 2003-12-26 | $33.88 | $63.68 | 12,700 | — | — |
| 2003-12-24 | $33.96 | $63.83 | 13,300 | — | — |
| 2003-12-23 | $34.20 | $64.28 | 30,400 | — | — |
| 2003-12-22 | $33.33 | $62.65 | 96,300 | — | — |
| 2003-12-19 | $33.30 | $62.59 | 96,600 | — | — |
| 2003-12-18 | $33.73 | $63.40 | 83,000 | — | — |
| 2003-12-17 | $33.74 | $63.42 | 121,800 | — | — |
| 2003-12-16 | $32.77 | $61.60 | 170,900 | — | — |
| 2003-12-15 | $32.84 | $61.73 | 147,700 | — | — |
| 2003-12-12 | $32.55 | $61.18 | 367,700 | — | — |
| 2003-12-11 | $31.35 | $58.93 | 286,700 | — | — |
| 2003-12-10 | $30.29 | $56.93 | 232,700 | — | — |
| 2003-12-09 | $30.81 | $57.91 | 87,000 | — | — |
| 2003-12-08 | $31.80 | $59.77 | 82,300 | — | — |
| 2003-12-05 | $32.60 | $61.28 | 90,600 | — | — |
| 2003-12-04 | $33.49 | $62.95 | 53,500 | — | — |
| 2003-12-03 | $33.60 | $63.16 | 74,700 | — | — |
| 2003-12-02 | $34.37 | $64.60 | 178,400 | — | — |
| 2003-12-01 | $34.40 | $64.66 | 187,600 | — | — |
| 2003-11-28 | $34.14 | $64.17 | 25,200 | — | — |
| 2003-11-26 | $33.28 | $62.54 | 118,400 | — | — |
| 2003-11-25 | $32.48 | $61.05 | 122,600 | — | — |
| 2003-11-24 | $32.42 | $60.95 | 72,800 | — | — |
| 2003-11-21 | $32.58 | $61.23 | 39,400 | — | — |
| 2003-11-20 | $32.35 | $60.81 | 68,600 | — | — |
| 2003-11-19 | $32.33 | $60.76 | 78,600 | — | — |
| 2003-11-18 | $31.92 | $60.01 | 67,400 | — | — |
| 2003-11-17 | $32.16 | $60.45 | 112,800 | — | — |
| 2003-11-14 | $32.47 | $61.04 | 136,600 | — | — |
| 2003-11-13 | $32.78 | $61.60 | 113,400 | — | — |
| 2003-11-12 | $33.03 | $61.88 | 115,000 | — | — |
| 2003-11-11 | $33.35 | $62.49 | 158,200 | — | — |
| 2003-11-10 | $33.90 | $63.52 | 133,000 | — | — |
| 2003-11-07 | $34.34 | $64.34 | 38,800 | — | — |
| 2003-11-06 | $34.45 | $64.55 | 52,400 | — | — |
| 2003-11-05 | $34.65 | $64.93 | 24,000 | — | — |
| 2003-11-04 | $34.85 | $65.30 | 58,800 | — | — |
| 2003-11-03 | $34.92 | $65.43 | 126,000 | — | — |
| 2003-10-31 | $34.25 | $64.17 | 58,000 | — | — |
| 2003-10-30 | $34.16 | $64.00 | 60,800 | — | — |
| 2003-10-29 | $34.65 | $64.92 | 46,800 | — | — |
| 2003-10-28 | $34.75 | $65.11 | 53,800 | — | — |
| 2003-10-27 | $34.28 | $64.22 | 67,400 | — | — |
| 2003-10-24 | $33.61 | $62.96 | 118,800 | — | — |
| 2003-10-23 | $33.38 | $62.54 | 136,400 | — | — |
| 2003-10-22 | $33.79 | $63.31 | 101,600 | — | — |
| 2003-10-21 | $34.40 | $64.44 | 116,800 | — | — |
| 2003-10-20 | $34.43 | $64.51 | 50,200 | — | — |
| 2003-10-17 | $35.10 | $65.77 | 104,600 | — | — |
| 2003-10-16 | $35.53 | $66.56 | 91,000 | — | — |
| 2003-10-15 | $34.95 | $65.48 | 40,600 | — | — |
| 2003-10-14 | $34.88 | $65.34 | 247,400 | — | — |
| 2003-10-13 | $34.70 | $65.02 | 151,200 | — | — |
| 2003-10-10 | $34.69 | $65.00 | 65,400 | — | — |
| 2003-10-09 | $34.99 | $65.57 | 176,400 | — | — |
| 2003-10-08 | $35.22 | $65.98 | 121,400 | — | — |
| 2003-10-07 | $35.27 | $66.08 | 125,600 | — | — |
| 2003-10-06 | $35.21 | $65.96 | 144,400 | — | — |
| 2003-10-03 | $34.24 | $64.16 | 560,800 | — | — |
| 2003-10-02 | $32.10 | $60.13 | 214,200 | — | — |
| 2003-10-01 | $32.75 | $61.36 | 370,200 | — | — |
| 2003-09-30 | $32.10 | $60.14 | 321,200 | — | — |
| 2003-09-29 | $31.53 | $59.07 | 240,200 | — | — |
| 2003-09-26 | $31.80 | $59.58 | 358,400 | — | — |
| 2003-09-25 | $31.56 | $59.13 | 143,000 | — | — |
| 2003-09-24 | $31.35 | $58.74 | 83,800 | — | — |
| 2003-09-23 | $31.24 | $58.52 | 118,600 | — | — |
| 2003-09-22 | $31.13 | $58.32 | 75,600 | — | — |
| 2003-09-19 | $30.90 | $57.90 | 105,200 | — | — |
| 2003-09-18 | $31.00 | $58.08 | 117,800 | — | — |
| 2003-09-17 | $30.35 | $56.87 | 254,400 | — | — |
| 2003-09-16 | $30.68 | $57.49 | 115,800 | — | — |
| 2003-09-15 | $30.34 | $56.86 | 302,800 | — | — |
| 2003-09-12 | $30.45 | $57.04 | 241,600 | — | — |
| 2003-09-11 | $29.90 | $56.02 | 394,800 | — | — |
| 2003-09-10 | $29.03 | $54.39 | 356,800 | — | — |
| 2003-09-09 | $28.95 | $54.24 | 250,800 | — | — |
| 2003-09-08 | $30.67 | $57.46 | 256,200 | — | — |
| 2003-09-05 | $31.00 | $58.08 | 94,600 | — | — |
| 2003-09-04 | $30.65 | $57.42 | 167,000 | — | — |
| 2003-09-03 | $30.20 | $56.58 | 489,600 | — | — |
| 2003-09-02 | $29.35 | $54.99 | 297,800 | — | — |
| 2003-08-29 | $29.80 | $55.83 | 28,200 | — | — |
| 2003-08-28 | $29.90 | $56.02 | 98,000 | — | — |
| 2003-08-27 | $29.82 | $55.86 | 691,000 | — | — |
| 2003-08-26 | $29.01 | $54.35 | 146,000 | — | — |
| 2003-08-25 | $28.11 | $52.67 | 56,200 | — | — |
| 2003-08-22 | $27.45 | $51.43 | 129,200 | — | — |
| 2003-08-21 | $27.38 | $51.30 | 157,000 | — | — |
| 2003-08-20 | $27.83 | $52.13 | 125,200 | — | — |
| 2003-08-19 | $26.67 | $49.98 | 118,600 | — | — |
| 2003-08-18 | $26.65 | $49.93 | 111,200 | — | — |
| 2003-08-15 | $26.08 | $48.86 | 49,000 | — | — |
| 2003-08-14 | $25.86 | $48.44 | 78,000 | — | — |
| 2003-08-13 | $25.67 | $47.89 | 121,600 | — | — |
| 2003-08-12 | $25.00 | $46.65 | 115,400 | — | — |
| 2003-08-11 | $24.39 | $45.50 | 59,600 | — | — |
| 2003-08-08 | $24.30 | $45.34 | 278,800 | — | — |
| 2003-08-07 | $24.95 | $46.56 | 163,400 | — | — |
| 2003-08-06 | $24.75 | $46.19 | 57,200 | — | — |
| 2003-08-05 | $24.71 | $46.10 | 247,600 | — | — |
| 2003-08-04 | $24.94 | $46.54 | 334,800 | — | — |
| 2003-08-01 | $24.80 | $46.28 | 481,200 | — | — |
| 2003-07-31 | $23.78 | $44.37 | 959,600 | — | — |
| 2003-07-30 | $22.91 | $42.74 | 75,800 | — | — |
| 2003-07-29 | $22.80 | $42.54 | 140,000 | — | — |
| 2003-07-28 | $23.23 | $43.34 | 49,000 | — | — |
| 2003-07-25 | $23.38 | $43.62 | 62,800 | — | — |
| 2003-07-24 | $23.48 | $43.80 | 66,400 | — | — |
| 2003-07-23 | $23.80 | $44.40 | 237,400 | — | — |
| 2003-07-22 | $23.85 | $44.50 | 168,600 | — | — |
| 2003-07-21 | $23.82 | $44.44 | 374,600 | — | — |
| 2003-07-18 | $24.56 | $45.82 | 730,200 | — | — |
| 2003-07-17 | $23.23 | $43.34 | 217,600 | — | — |
| 2003-07-16 | $23.70 | $44.22 | 87,400 | — | — |
| 2003-07-15 | $23.83 | $44.46 | 185,400 | — | — |
| 2003-07-14 | $24.10 | $44.97 | 161,800 | — | — |
| 2003-07-11 | $24.61 | $45.92 | 144,800 | — | — |
| 2003-07-10 | $24.00 | $44.78 | 76,200 | — | — |
| 2003-07-09 | $24.14 | $45.04 | 220,200 | — | — |
| 2003-07-08 | $23.76 | $44.35 | 276,200 | — | — |
| 2003-07-07 | $23.17 | $43.23 | 661,200 | — | — |
| 2003-07-03 | $21.16 | $39.47 | 175,000 | — | — |
| 2003-07-02 | $21.28 | $39.71 | 153,800 | — | — |
| 2003-07-01 | $20.75 | $38.73 | 220,000 | — | — |
| 2003-06-30 | $20.76 | $38.74 | 314,200 | — | — |
| 2003-06-27 | $19.80 | $36.95 | 153,200 | — | — |
| 2003-06-26 | $20.88 | $38.95 | 128,000 | — | — |
| 2003-06-25 | $20.88 | $38.96 | 89,400 | — | — |
| 2003-06-24 | $20.33 | $37.93 | 69,800 | — | — |
| 2003-06-23 | $20.50 | $38.24 | 108,800 | — | — |
| 2003-06-20 | $21.13 | $39.43 | 99,600 | — | — |
| 2003-06-19 | $21.10 | $39.37 | 191,200 | — | — |
| 2003-06-18 | $21.18 | $39.52 | 134,400 | — | — |
| 2003-06-17 | $20.86 | $38.92 | 276,200 | — | — |
| 2003-06-16 | $21.37 | $39.87 | 170,400 | — | — |
| 2003-06-13 | $21.00 | $39.19 | 132,600 | — | — |
| 2003-06-12 | $20.78 | $38.78 | 95,000 | — | — |
| 2003-06-11 | $20.38 | $38.02 | 156,400 | — | — |
| 2003-06-10 | $20.31 | $37.89 | 78,600 | — | — |
| 2003-06-09 | $20.51 | $38.28 | 81,000 | — | — |
| 2003-06-06 | $20.83 | $38.88 | 292,400 | — | — |
| 2003-06-05 | $20.75 | $38.71 | 152,200 | — | — |
| 2003-06-04 | $20.88 | $38.95 | 178,400 | — | — |
| 2003-06-03 | $20.41 | $38.08 | 160,400 | — | — |
| 2003-06-02 | $20.60 | $38.44 | 235,400 | — | — |
| 2003-05-30 | $20.40 | $38.07 | 313,400 | — | — |
| 2003-05-29 | $19.40 | $36.20 | 251,400 | — | — |
| 2003-05-28 | $18.82 | $35.11 | 180,200 | — | — |
| 2003-05-27 | $18.90 | $35.26 | 62,600 | — | — |
| 2003-05-23 | $18.48 | $34.47 | 35,000 | — | — |
| 2003-05-22 | $18.57 | $34.65 | 121,800 | — | — |
| 2003-05-21 | $18.60 | $34.71 | 183,200 | — | — |
| 2003-05-20 | $18.25 | $34.06 | 71,800 | — | — |
| 2003-05-19 | $18.31 | $34.16 | 583,400 | — | — |
| 2003-05-16 | $18.45 | $34.43 | 138,400 | — | — |
| 2003-05-15 | $19.14 | $35.71 | 206,400 | — | — |
| 2003-05-14 | $19.45 | $36.29 | 147,000 | — | — |
| 2003-05-13 | $19.41 | $36.21 | 233,600 | — | — |
| 2003-05-12 | $19.10 | $35.44 | 370,800 | — | — |
| 2003-05-09 | $18.33 | $34.02 | 243,800 | — | — |
| 2003-05-08 | $17.66 | $32.77 | 107,200 | — | — |
| 2003-05-07 | $17.95 | $33.31 | 80,400 | — | — |
| 2003-05-06 | $17.90 | $33.22 | 218,600 | — | — |
| 2003-05-05 | $17.70 | $32.84 | 376,600 | — | — |
| 2003-05-02 | $18.17 | $33.73 | 242,400 | — | — |
| 2003-05-01 | $18.08 | $33.54 | 574,600 | — | — |
| 2003-04-30 | $16.75 | $31.08 | 630,200 | — | — |
| 2003-04-29 | $16.45 | $30.53 | 919,600 | — | — |
| 2003-04-28 | $14.09 | $26.14 | 111,200 | — | — |
| 2003-04-25 | $12.84 | $23.83 | 25,000 | — | — |
| 2003-04-24 | $12.88 | $23.89 | 7,600 | — | — |
| 2003-04-23 | $13.01 | $24.14 | 18,600 | — | — |
| 2003-04-22 | $12.95 | $24.03 | 14,400 | — | — |
| 2003-04-21 | $12.98 | $24.08 | 22,200 | — | — |
| 2003-04-17 | $12.85 | $23.85 | 18,000 | — | — |
| 2003-04-16 | $12.78 | $23.71 | 9,800 | — | — |
| 2003-04-15 | $12.81 | $23.76 | 6,800 | — | — |
| 2003-04-14 | $12.83 | $23.80 | 4,600 | — | — |
| 2003-04-11 | $12.78 | $23.72 | 8,600 | — | — |
| 2003-04-10 | $12.85 | $23.85 | 10,400 | — | — |
| 2003-04-09 | $12.92 | $23.98 | 23,600 | — | — |
| 2003-04-08 | $13.03 | $24.17 | 25,600 | — | — |
| 2003-04-07 | $13.01 | $24.14 | 17,400 | — | — |
| 2003-04-04 | $12.89 | $23.91 | 18,200 | — | — |
| 2003-04-03 | $12.70 | $23.56 | 20,200 | — | — |
| 2003-04-02 | $12.66 | $23.49 | 19,600 | — | — |
| 2003-04-01 | $12.70 | $23.57 | 26,200 | — | — |
| 2003-03-31 | $12.33 | $22.87 | 13,400 | — | — |
| 2003-03-28 | $12.25 | $22.73 | 10,800 | — | — |
| 2003-03-27 | $12.19 | $22.61 | 6,600 | — | — |
| 2003-03-26 | $12.23 | $22.69 | 9,600 | — | — |
| 2003-03-25 | $12.50 | $23.20 | 3,800 | — | — |
| 2003-03-24 | $12.48 | $23.16 | 12,800 | — | — |
| 2003-03-21 | $12.33 | $22.87 | 28,000 | — | — |
| 2003-03-20 | $12.58 | $23.35 | 14,400 | — | — |
| 2003-03-19 | $12.55 | $23.29 | 26,600 | — | — |
| 2003-03-18 | $12.69 | $23.55 | 14,200 | — | — |
| 2003-03-17 | $12.70 | $23.57 | 41,800 | — | — |
| 2003-03-14 | $11.98 | $22.22 | 15,800 | — | — |
| 2003-03-13 | $11.70 | $21.71 | 26,200 | — | — |
| 2003-03-12 | $11.88 | $22.04 | 20,800 | — | — |
| 2003-03-11 | $11.99 | $22.24 | 16,800 | — | — |
| 2003-03-10 | $11.73 | $21.76 | 6,600 | — | — |
| 2003-03-07 | $11.68 | $21.67 | 30,800 | — | — |
| 2003-03-06 | $11.74 | $21.78 | 8,400 | — | — |
| 2003-03-05 | $11.58 | $21.48 | 3,200 | — | — |
| 2003-03-04 | $11.60 | $21.53 | 8,800 | — | — |
| 2003-03-03 | $11.54 | $21.42 | 26,600 | — | — |
| 2003-02-28 | $11.53 | $21.39 | 7,200 | — | — |
| 2003-02-27 | $11.58 | $21.48 | 11,000 | — | — |
| 2003-02-26 | $11.53 | $21.39 | 2,200 | — | — |
| 2003-02-25 | $11.60 | $21.53 | 4,400 | — | — |
| 2003-02-24 | $11.50 | $21.34 | 11,000 | — | — |
| 2003-02-21 | $11.72 | $21.75 | 8,800 | — | — |
| 2003-02-20 | $11.59 | $21.50 | 3,800 | — | — |
| 2003-02-19 | $11.60 | $21.53 | 6,400 | — | — |
| 2003-02-18 | $11.66 | $21.64 | 23,800 | — | — |
| 2003-02-14 | $11.45 | $21.25 | 12,600 | — | — |
| 2003-02-13 | $11.50 | $21.34 | 17,600 | — | — |
| 2003-02-12 | $11.14 | $20.67 | 17,200 | — | — |
| 2003-02-11 | $11.06 | $20.33 | 27,600 | — | — |
| 2003-02-10 | $11.35 | $20.85 | 35,800 | — | — |
| 2003-02-07 | $11.31 | $20.78 | 13,000 | — | — |
| 2003-02-06 | $11.51 | $21.15 | 6,600 | — | — |
| 2003-02-05 | $11.55 | $21.22 | 17,800 | — | — |
| 2003-02-04 | $11.70 | $21.51 | 27,000 | — | — |
| 2003-02-03 | $12.01 | $22.08 | 12,800 | — | — |
| 2003-01-31 | $12.00 | $22.06 | 18,400 | — | — |
| 2003-01-30 | $11.93 | $21.92 | 18,200 | — | — |
| 2003-01-29 | $12.15 | $22.32 | 6,400 | — | — |
| 2003-01-28 | $12.27 | $22.55 | 17,800 | — | — |
| 2003-01-27 | $12.25 | $22.52 | 30,800 | — | — |
| 2003-01-24 | $12.56 | $23.09 | 10,400 | — | — |
| 2003-01-23 | $12.66 | $23.27 | 10,800 | — | — |
| 2003-01-22 | $12.65 | $23.25 | 10,600 | — | — |
| 2003-01-21 | $12.65 | $23.25 | 50,600 | — | — |
| 2003-01-17 | $12.65 | $23.24 | 22,000 | — | — |
| 2003-01-16 | $12.78 | $23.48 | 13,400 | — | — |
| 2003-01-15 | $12.75 | $23.44 | 26,800 | — | — |
| 2003-01-14 | $12.77 | $23.47 | 9,600 | — | — |
| 2003-01-13 | $12.88 | $23.67 | 7,000 | — | — |
| 2003-01-10 | $12.97 | $23.84 | 16,400 | — | — |
| 2003-01-09 | $13.05 | $23.99 | 22,600 | — | — |
| 2003-01-08 | $13.08 | $24.03 | 10,800 | — | — |
| 2003-01-07 | $13.20 | $24.26 | 15,200 | — | — |
| 2003-01-06 | $13.09 | $24.06 | 10,400 | — | — |
| 2003-01-03 | $12.94 | $23.78 | 18,200 | — | — |
| 2003-01-02 | $13.02 | $23.93 | 12,400 | — | — |