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
- 1993-04-28 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 | $34.79 | $42.45 | 455,400 | — | — |
| 2003-12-30 | $34.69 | $42.33 | 960,500 | — | — |
| 2003-12-29 | $34.92 | $42.61 | 596,400 | — | — |
| 2003-12-26 | $34.88 | $42.56 | 210,200 | — | — |
| 2003-12-24 | $34.60 | $42.22 | 322,800 | — | — |
| 2003-12-23 | $34.59 | $42.21 | 571,500 | — | — |
| 2003-12-22 | $34.73 | $42.38 | 891,400 | — | — |
| 2003-12-19 | $34.17 | $41.69 | 1,376,000 | — | — |
| 2003-12-18 | $34.28 | $41.83 | 2,950,400 | — | — |
| 2003-12-17 | $33.84 | $41.29 | 1,471,000 | — | — |
| 2003-12-16 | $33.50 | $40.72 | 1,157,700 | — | — |
| 2003-12-15 | $33.08 | $40.21 | 1,460,700 | — | — |
| 2003-12-12 | $33.25 | $40.41 | 1,324,300 | — | — |
| 2003-12-11 | $33.08 | $40.21 | 2,771,900 | — | — |
| 2003-12-10 | $31.70 | $38.53 | 2,123,400 | — | — |
| 2003-12-09 | $31.11 | $37.81 | 2,846,600 | — | — |
| 2003-12-08 | $30.09 | $36.57 | 904,300 | — | — |
| 2003-12-05 | $29.82 | $36.25 | 1,202,500 | — | — |
| 2003-12-04 | $30.01 | $36.48 | 912,200 | — | — |
| 2003-12-03 | $30.66 | $37.27 | 1,401,800 | — | — |
| 2003-12-02 | $30.69 | $37.30 | 1,004,500 | — | — |
| 2003-12-01 | $30.95 | $37.62 | 1,017,800 | — | — |
| 2003-11-28 | $30.27 | $36.79 | 149,000 | — | — |
| 2003-11-26 | $30.28 | $36.80 | 919,200 | — | — |
| 2003-11-25 | $30.01 | $36.48 | 1,158,900 | — | — |
| 2003-11-24 | $29.49 | $35.84 | 1,698,600 | — | — |
| 2003-11-21 | $28.60 | $34.76 | 1,514,800 | — | — |
| 2003-11-20 | $27.32 | $33.21 | 1,415,200 | — | — |
| 2003-11-19 | $28.01 | $34.05 | 880,500 | — | — |
| 2003-11-18 | $28.28 | $34.37 | 952,000 | — | — |
| 2003-11-17 | $28.43 | $34.56 | 1,103,100 | — | — |
| 2003-11-14 | $28.91 | $35.14 | 766,800 | — | — |
| 2003-11-13 | $28.89 | $35.12 | 971,500 | — | — |
| 2003-11-12 | $28.75 | $34.95 | 1,305,300 | — | — |
| 2003-11-11 | $28.36 | $34.47 | 2,192,300 | — | — |
| 2003-11-10 | $29.24 | $35.54 | 820,400 | — | — |
| 2003-11-07 | $29.98 | $36.44 | 1,032,400 | — | — |
| 2003-11-06 | $29.70 | $36.10 | 638,000 | — | — |
| 2003-11-05 | $29.43 | $35.77 | 904,400 | — | — |
| 2003-11-04 | $29.74 | $36.15 | 868,000 | — | — |
| 2003-11-03 | $30.00 | $36.46 | 1,220,500 | — | — |
| 2003-10-31 | $29.71 | $36.11 | 966,200 | — | — |
| 2003-10-30 | $29.80 | $36.22 | 1,244,800 | — | — |
| 2003-10-29 | $30.00 | $36.46 | 1,153,300 | — | — |
| 2003-10-28 | $30.10 | $36.59 | 1,553,700 | — | — |
| 2003-10-27 | $30.62 | $37.22 | 4,004,300 | — | — |
| 2003-10-24 | $30.36 | $36.90 | 1,222,700 | — | — |
| 2003-10-23 | $31.15 | $37.86 | 527,800 | — | — |
| 2003-10-22 | $31.12 | $37.83 | 748,700 | — | — |
| 2003-10-21 | $31.60 | $38.41 | 783,900 | — | — |
| 2003-10-20 | $31.48 | $38.26 | 753,400 | — | — |
| 2003-10-17 | $31.09 | $37.79 | 1,413,600 | — | — |
| 2003-10-16 | $31.62 | $38.43 | 1,786,600 | — | — |
| 2003-10-15 | $30.99 | $37.67 | 2,114,800 | — | — |
| 2003-10-14 | $31.19 | $37.91 | 1,490,200 | — | — |
| 2003-10-13 | $30.86 | $37.51 | 2,199,200 | — | — |
| 2003-10-10 | $31.12 | $37.83 | 1,270,800 | — | — |
| 2003-10-09 | $30.89 | $37.55 | 1,518,900 | — | — |
| 2003-10-08 | $29.95 | $36.40 | 835,000 | — | — |
| 2003-10-07 | $29.82 | $36.25 | 1,859,900 | — | — |
| 2003-10-06 | $29.77 | $36.18 | 1,854,300 | — | — |
| 2003-10-03 | $29.51 | $35.87 | 1,557,300 | — | — |
| 2003-10-02 | $29.39 | $35.72 | 1,361,300 | — | — |
| 2003-10-01 | $29.05 | $35.31 | 1,440,700 | — | — |
| 2003-09-30 | $28.11 | $34.17 | 2,179,400 | — | — |
| 2003-09-29 | $28.98 | $35.22 | 1,859,900 | — | — |
| 2003-09-26 | $28.53 | $34.68 | 2,116,500 | — | — |
| 2003-09-25 | $30.16 | $36.66 | 1,435,100 | — | — |
| 2003-09-24 | $30.67 | $37.28 | 2,487,300 | — | — |
| 2003-09-23 | $31.81 | $38.51 | 1,136,100 | — | — |
| 2003-09-22 | $31.53 | $38.17 | 734,100 | — | — |
| 2003-09-19 | $32.29 | $39.09 | 1,191,100 | — | — |
| 2003-09-18 | $32.16 | $38.93 | 2,245,900 | — | — |
| 2003-09-17 | $31.02 | $37.55 | 797,400 | — | — |
| 2003-09-16 | $31.75 | $38.43 | 753,600 | — | — |
| 2003-09-15 | $30.80 | $37.28 | 1,110,100 | — | — |
| 2003-09-12 | $30.35 | $36.74 | 1,051,300 | — | — |
| 2003-09-11 | $29.67 | $35.92 | 1,002,500 | — | — |
| 2003-09-10 | $29.37 | $35.55 | 1,025,400 | — | — |
| 2003-09-09 | $29.99 | $36.30 | 1,497,800 | — | — |
| 2003-09-08 | $30.95 | $37.47 | 798,900 | — | — |
| 2003-09-05 | $31.16 | $37.72 | 782,200 | — | — |
| 2003-09-04 | $31.25 | $37.83 | 1,432,200 | — | — |
| 2003-09-03 | $31.55 | $38.19 | 2,294,400 | — | — |
| 2003-09-02 | $30.90 | $37.40 | 1,288,100 | — | — |
| 2003-08-29 | $31.15 | $37.71 | 704,500 | — | — |
| 2003-08-28 | $30.59 | $37.03 | 769,900 | — | — |
| 2003-08-27 | $30.01 | $36.33 | 902,300 | — | — |
| 2003-08-26 | $30.05 | $36.38 | 1,150,700 | — | — |
| 2003-08-25 | $30.01 | $36.33 | 1,113,000 | — | — |
| 2003-08-22 | $29.90 | $36.19 | 1,004,000 | — | — |
| 2003-08-21 | $29.90 | $36.19 | 790,400 | — | — |
| 2003-08-20 | $29.80 | $36.07 | 643,600 | — | — |
| 2003-08-19 | $29.85 | $36.13 | 1,379,200 | — | — |
| 2003-08-18 | $30.08 | $36.41 | 662,400 | — | — |
| 2003-08-15 | $30.02 | $36.34 | 485,800 | — | — |
| 2003-08-14 | $30.01 | $36.33 | 1,205,300 | — | — |
| 2003-08-13 | $29.64 | $35.88 | 863,300 | — | — |
| 2003-08-12 | $29.52 | $35.73 | 1,607,800 | — | — |
| 2003-08-11 | $28.80 | $34.86 | 661,400 | — | — |
| 2003-08-08 | $27.98 | $33.87 | 891,300 | — | — |
| 2003-08-07 | $28.08 | $33.99 | 945,400 | — | — |
| 2003-08-06 | $27.96 | $33.85 | 869,900 | — | — |
| 2003-08-05 | $28.15 | $34.08 | 934,300 | — | — |
| 2003-08-04 | $28.58 | $34.60 | 1,080,400 | — | — |
| 2003-08-01 | $28.75 | $34.80 | 1,514,500 | — | — |
| 2003-07-31 | $29.25 | $35.41 | 1,421,400 | — | — |
| 2003-07-30 | $29.22 | $35.37 | 1,740,500 | — | — |
| 2003-07-29 | $29.44 | $35.64 | 3,300,800 | — | — |
| 2003-07-28 | $28.78 | $34.84 | 4,281,100 | — | — |
| 2003-07-25 | $26.85 | $32.50 | 556,200 | — | — |
| 2003-07-24 | $26.44 | $32.01 | 502,000 | — | — |
| 2003-07-23 | $26.40 | $31.96 | 923,400 | — | — |
| 2003-07-22 | $26.77 | $32.41 | 2,660,100 | — | — |
| 2003-07-21 | $25.30 | $30.63 | 621,400 | — | — |
| 2003-07-18 | $25.40 | $30.75 | 521,900 | — | — |
| 2003-07-17 | $25.05 | $30.32 | 1,119,700 | — | — |
| 2003-07-16 | $25.70 | $31.11 | 1,325,200 | — | — |
| 2003-07-15 | $25.80 | $31.23 | 1,232,100 | — | — |
| 2003-07-14 | $25.65 | $31.05 | 1,000,400 | — | — |
| 2003-07-11 | $25.24 | $30.55 | 1,337,700 | — | — |
| 2003-07-10 | $24.52 | $29.68 | 849,300 | — | — |
| 2003-07-09 | $24.91 | $30.15 | 1,071,800 | — | — |
| 2003-07-08 | $24.65 | $29.84 | 795,900 | — | — |
| 2003-07-07 | $24.19 | $29.28 | 780,400 | — | — |
| 2003-07-03 | $23.45 | $28.39 | 391,700 | — | — |
| 2003-07-02 | $23.45 | $28.39 | 726,400 | — | — |
| 2003-07-01 | $22.56 | $27.31 | 765,200 | — | — |
| 2003-06-30 | $23.16 | $28.04 | 533,400 | — | — |
| 2003-06-27 | $22.83 | $27.64 | 488,300 | — | — |
| 2003-06-26 | $23.06 | $27.91 | 922,200 | — | — |
| 2003-06-25 | $22.55 | $27.30 | 2,742,700 | — | — |
| 2003-06-24 | $22.69 | $27.47 | 855,600 | — | — |
| 2003-06-23 | $22.92 | $27.74 | 1,357,600 | — | — |
| 2003-06-20 | $23.18 | $28.06 | 1,589,000 | — | — |
| 2003-06-19 | $22.27 | $26.96 | 1,334,300 | — | — |
| 2003-06-18 | $22.09 | $26.74 | 1,220,200 | — | — |
| 2003-06-17 | $21.83 | $26.43 | 1,296,900 | — | — |
| 2003-06-16 | $21.64 | $26.20 | 806,800 | — | — |
| 2003-06-13 | $21.33 | $25.82 | 642,800 | — | — |
| 2003-06-12 | $21.90 | $26.51 | 988,500 | — | — |
| 2003-06-11 | $21.51 | $26.04 | 660,700 | — | — |
| 2003-06-10 | $21.28 | $25.76 | 500,500 | — | — |
| 2003-06-09 | $21.40 | $25.91 | 753,300 | — | — |
| 2003-06-06 | $22.01 | $26.64 | 717,000 | — | — |
| 2003-06-05 | $22.43 | $27.15 | 1,253,600 | — | — |
| 2003-06-04 | $22.35 | $27.05 | 904,200 | — | — |
| 2003-06-03 | $21.50 | $26.03 | 881,400 | — | — |
| 2003-06-02 | $21.22 | $25.69 | 1,121,100 | — | — |
| 2003-05-30 | $20.76 | $24.97 | 927,100 | — | — |
| 2003-05-29 | $20.98 | $25.24 | 1,691,700 | — | — |
| 2003-05-28 | $20.83 | $25.06 | 1,043,700 | — | — |
| 2003-05-27 | $19.85 | $23.88 | 523,600 | — | — |
| 2003-05-23 | $19.39 | $23.32 | 365,600 | — | — |
| 2003-05-22 | $19.40 | $23.34 | 679,600 | — | — |
| 2003-05-21 | $19.05 | $22.92 | 995,900 | — | — |
| 2003-05-20 | $19.06 | $22.93 | 1,016,300 | — | — |
| 2003-05-19 | $19.52 | $23.48 | 982,200 | — | — |
| 2003-05-16 | $20.58 | $24.76 | 561,000 | — | — |
| 2003-05-15 | $20.05 | $24.12 | 775,700 | — | — |
| 2003-05-14 | $19.75 | $23.76 | 740,000 | — | — |
| 2003-05-13 | $19.92 | $23.96 | 1,152,600 | — | — |
| 2003-05-12 | $19.57 | $23.54 | 589,100 | — | — |
| 2003-05-09 | $19.12 | $23.00 | 1,001,600 | — | — |
| 2003-05-08 | $18.55 | $22.31 | 782,300 | — | — |
| 2003-05-07 | $19.03 | $22.89 | 1,340,600 | — | — |
| 2003-05-06 | $19.26 | $23.17 | 907,600 | — | — |
| 2003-05-05 | $19.05 | $22.92 | 957,900 | — | — |
| 2003-05-02 | $19.03 | $22.89 | 1,089,900 | — | — |
| 2003-05-01 | $18.30 | $22.01 | 1,189,900 | — | — |
| 2003-04-30 | $18.57 | $22.34 | 1,594,600 | — | — |
| 2003-04-29 | $18.15 | $21.83 | 1,862,400 | — | — |
| 2003-04-28 | $17.10 | $20.57 | 965,800 | — | — |
| 2003-04-25 | $16.35 | $19.67 | 1,306,300 | — | — |
| 2003-04-24 | $17.05 | $20.51 | 1,302,400 | — | — |
| 2003-04-23 | $17.26 | $20.76 | 2,524,000 | — | — |
| 2003-04-22 | $16.73 | $20.13 | 886,600 | — | — |
| 2003-04-21 | $16.35 | $19.67 | 414,100 | — | — |
| 2003-04-17 | $16.25 | $19.55 | 775,600 | — | — |
| 2003-04-16 | $15.60 | $18.77 | 706,400 | — | — |
| 2003-04-15 | $15.90 | $19.13 | 931,400 | — | — |
| 2003-04-14 | $16.02 | $19.27 | 1,145,700 | — | — |
| 2003-04-11 | $15.47 | $18.61 | 2,010,800 | — | — |
| 2003-04-10 | $16.24 | $19.54 | 544,000 | — | — |
| 2003-04-09 | $16.37 | $19.69 | 737,700 | — | — |
| 2003-04-08 | $16.61 | $19.98 | 836,300 | — | — |
| 2003-04-07 | $16.51 | $19.86 | 1,500,600 | — | — |
| 2003-04-04 | $16.00 | $19.25 | 799,600 | — | — |
| 2003-04-03 | $15.85 | $19.07 | 907,500 | — | — |
| 2003-04-02 | $15.74 | $18.93 | 1,645,500 | — | — |
| 2003-04-01 | $14.67 | $17.65 | 1,494,700 | — | — |
| 2003-03-31 | $15.03 | $18.08 | 1,205,900 | — | — |
| 2003-03-28 | $15.31 | $18.42 | 403,300 | — | — |
| 2003-03-27 | $15.40 | $18.53 | 1,166,500 | — | — |
| 2003-03-26 | $15.45 | $18.59 | 541,900 | — | — |
| 2003-03-25 | $15.84 | $19.05 | 715,100 | — | — |
| 2003-03-24 | $15.55 | $18.71 | 1,923,600 | — | — |
| 2003-03-21 | $16.65 | $20.03 | 2,248,700 | — | — |
| 2003-03-20 | $15.36 | $18.48 | 1,029,000 | — | — |
| 2003-03-19 | $15.20 | $18.28 | 1,645,600 | — | — |
| 2003-03-18 | $14.87 | $17.89 | 1,037,700 | — | — |
| 2003-03-17 | $14.40 | $17.32 | 1,272,800 | — | — |
| 2003-03-14 | $14.00 | $16.84 | 1,375,700 | — | — |
| 2003-03-13 | $13.87 | $16.68 | 1,338,400 | — | — |
| 2003-03-12 | $12.95 | $15.58 | 1,542,400 | — | — |
| 2003-03-11 | $12.72 | $15.30 | 883,900 | — | — |
| 2003-03-10 | $12.75 | $15.34 | 911,700 | — | — |
| 2003-03-07 | $13.09 | $15.75 | 884,700 | — | — |
| 2003-03-06 | $12.70 | $15.28 | 628,200 | — | — |
| 2003-03-05 | $12.80 | $15.40 | 1,328,100 | — | — |
| 2003-03-04 | $13.08 | $15.73 | 1,872,900 | — | — |
| 2003-03-03 | $13.80 | $16.60 | 1,046,200 | — | — |
| 2003-02-28 | $13.55 | $16.30 | 825,800 | — | — |
| 2003-02-27 | $13.33 | $16.04 | 978,600 | — | — |
| 2003-02-26 | $13.20 | $15.72 | 875,900 | — | — |
| 2003-02-25 | $13.28 | $15.82 | 1,494,300 | — | — |
| 2003-02-24 | $13.38 | $15.94 | 803,700 | — | — |
| 2003-02-21 | $13.96 | $16.63 | 1,178,900 | — | — |
| 2003-02-20 | $13.60 | $16.20 | 757,800 | — | — |
| 2003-02-19 | $13.64 | $16.25 | 1,680,600 | — | — |
| 2003-02-18 | $13.85 | $16.50 | 883,800 | — | — |
| 2003-02-14 | $13.67 | $16.28 | 1,355,600 | — | — |
| 2003-02-13 | $13.25 | $15.78 | 1,661,500 | — | — |
| 2003-02-12 | $13.57 | $16.16 | 1,165,700 | — | — |
| 2003-02-11 | $14.23 | $16.95 | 565,300 | — | — |
| 2003-02-10 | $14.28 | $17.01 | 1,259,900 | — | — |
| 2003-02-07 | $14.44 | $17.20 | 871,200 | — | — |
| 2003-02-06 | $14.55 | $17.33 | 1,299,100 | — | — |
| 2003-02-05 | $15.00 | $17.87 | 1,643,200 | — | — |
| 2003-02-04 | $15.20 | $18.10 | 786,400 | — | — |
| 2003-02-03 | $15.40 | $18.34 | 637,800 | — | — |
| 2003-01-31 | $15.97 | $19.02 | 622,500 | — | — |
| 2003-01-30 | $15.60 | $18.58 | 3,062,500 | — | — |
| 2003-01-29 | $15.08 | $17.96 | 3,837,000 | — | — |
| 2003-01-28 | $15.59 | $18.57 | 1,271,300 | — | — |
| 2003-01-27 | $15.80 | $18.82 | 582,600 | — | — |
| 2003-01-24 | $16.17 | $19.26 | 628,500 | — | — |
| 2003-01-23 | $16.43 | $19.57 | 1,580,500 | — | — |
| 2003-01-22 | $16.58 | $19.75 | 793,100 | — | — |
| 2003-01-21 | $16.68 | $19.87 | 996,700 | — | — |
| 2003-01-17 | $17.25 | $20.55 | 1,037,100 | — | — |
| 2003-01-16 | $17.37 | $20.69 | 464,400 | — | — |
| 2003-01-15 | $17.05 | $20.31 | 562,300 | — | — |
| 2003-01-14 | $17.40 | $20.72 | 867,900 | — | — |
| 2003-01-13 | $17.31 | $20.62 | 613,400 | — | — |
| 2003-01-10 | $17.50 | $20.84 | 682,700 | — | — |
| 2003-01-09 | $17.45 | $20.78 | 1,529,800 | — | — |
| 2003-01-08 | $17.39 | $20.71 | 1,174,500 | — | — |
| 2003-01-07 | $17.85 | $21.26 | 1,840,600 | — | — |
| 2003-01-06 | $18.05 | $21.50 | 1,153,900 | — | — |
| 2003-01-03 | $17.82 | $21.23 | 439,000 | — | — |
| 2003-01-02 | $17.79 | $21.19 | 1,130,300 | — | — |