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
- 1993-10-29 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 | $39.85 | $87.33 | 194,300 | — | — |
| 2003-12-30 | $40.02 | $87.70 | 109,500 | — | — |
| 2003-12-29 | $40.20 | $88.09 | 117,900 | — | — |
| 2003-12-26 | $39.91 | $87.46 | 28,500 | — | — |
| 2003-12-24 | $39.85 | $87.33 | 33,400 | — | — |
| 2003-12-23 | $39.18 | $85.86 | 164,300 | — | — |
| 2003-12-22 | $39.69 | $86.98 | 156,800 | — | — |
| 2003-12-19 | $39.53 | $86.63 | 129,000 | — | — |
| 2003-12-18 | $39.35 | $86.23 | 166,500 | — | — |
| 2003-12-17 | $39.21 | $85.92 | 256,500 | — | — |
| 2003-12-16 | $39.35 | $86.23 | 242,100 | — | — |
| 2003-12-15 | $39.47 | $86.49 | 190,900 | — | — |
| 2003-12-12 | $39.80 | $87.22 | 104,900 | — | — |
| 2003-12-11 | $39.74 | $87.09 | 94,400 | — | — |
| 2003-12-10 | $39.70 | $87.00 | 131,500 | — | — |
| 2003-12-09 | $40.00 | $87.66 | 128,200 | — | — |
| 2003-12-08 | $39.95 | $87.55 | 154,100 | — | — |
| 2003-12-05 | $39.05 | $85.57 | 82,200 | — | — |
| 2003-12-04 | $39.41 | $86.36 | 130,500 | — | — |
| 2003-12-03 | $39.86 | $87.35 | 212,600 | — | — |
| 2003-12-02 | $39.82 | $87.26 | 202,300 | — | — |
| 2003-12-01 | $39.80 | $87.22 | 346,100 | — | — |
| 2003-11-28 | $39.50 | $86.56 | 76,600 | — | — |
| 2003-11-26 | $38.80 | $85.03 | 131,800 | — | — |
| 2003-11-25 | $38.35 | $84.04 | 253,400 | — | — |
| 2003-11-24 | $38.30 | $83.93 | 120,700 | — | — |
| 2003-11-21 | $38.25 | $83.82 | 196,400 | — | — |
| 2003-11-20 | $38.20 | $83.71 | 217,700 | — | — |
| 2003-11-19 | $38.20 | $83.71 | 203,300 | — | — |
| 2003-11-18 | $38.10 | $83.49 | 145,500 | — | — |
| 2003-11-17 | $38.00 | $83.27 | 228,000 | — | — |
| 2003-11-14 | $38.53 | $83.29 | 270,100 | — | — |
| 2003-11-13 | $38.00 | $82.15 | 58,300 | — | — |
| 2003-11-12 | $37.86 | $81.85 | 135,000 | — | — |
| 2003-11-11 | $37.38 | $80.81 | 110,500 | — | — |
| 2003-11-10 | $37.80 | $81.72 | 100,400 | — | — |
| 2003-11-07 | $37.68 | $81.46 | 125,800 | — | — |
| 2003-11-06 | $37.19 | $80.40 | 170,400 | — | — |
| 2003-11-05 | $36.70 | $79.34 | 224,800 | — | — |
| 2003-11-04 | $37.00 | $79.99 | 125,700 | — | — |
| 2003-11-03 | $37.25 | $80.53 | 193,800 | — | — |
| 2003-10-31 | $37.08 | $80.16 | 318,500 | — | — |
| 2003-10-30 | $36.65 | $79.23 | 152,100 | — | — |
| 2003-10-29 | $36.51 | $78.93 | 281,900 | — | — |
| 2003-10-28 | $35.85 | $77.50 | 461,000 | — | — |
| 2003-10-27 | $36.43 | $78.75 | 184,500 | — | — |
| 2003-10-24 | $36.23 | $78.32 | 138,500 | — | — |
| 2003-10-23 | $36.34 | $78.56 | 378,200 | — | — |
| 2003-10-22 | $36.49 | $78.88 | 222,300 | — | — |
| 2003-10-21 | $36.81 | $79.58 | 183,800 | — | — |
| 2003-10-20 | $36.90 | $79.77 | 188,600 | — | — |
| 2003-10-17 | $36.98 | $79.94 | 266,900 | — | — |
| 2003-10-16 | $37.54 | $81.15 | 461,300 | — | — |
| 2003-10-15 | $37.63 | $81.35 | 348,300 | — | — |
| 2003-10-14 | $38.13 | $82.43 | 158,900 | — | — |
| 2003-10-13 | $38.11 | $82.39 | 136,800 | — | — |
| 2003-10-10 | $38.10 | $82.36 | 127,500 | — | — |
| 2003-10-09 | $38.10 | $82.36 | 261,500 | — | — |
| 2003-10-08 | $37.80 | $81.72 | 203,700 | — | — |
| 2003-10-07 | $37.32 | $80.68 | 232,500 | — | — |
| 2003-10-06 | $37.49 | $81.05 | 183,200 | — | — |
| 2003-10-03 | $36.80 | $79.55 | 254,400 | — | — |
| 2003-10-02 | $36.70 | $79.34 | 182,700 | — | — |
| 2003-10-01 | $36.50 | $78.91 | 399,200 | — | — |
| 2003-09-30 | $36.85 | $79.66 | 310,500 | — | — |
| 2003-09-29 | $36.23 | $78.32 | 158,300 | — | — |
| 2003-09-26 | $36.12 | $78.08 | 186,800 | — | — |
| 2003-09-25 | $36.17 | $78.19 | 272,200 | — | — |
| 2003-09-24 | $35.90 | $77.61 | 203,000 | — | — |
| 2003-09-23 | $36.15 | $78.15 | 243,200 | — | — |
| 2003-09-22 | $36.10 | $78.04 | 227,600 | — | — |
| 2003-09-19 | $36.20 | $78.26 | 244,300 | — | — |
| 2003-09-18 | $35.90 | $77.61 | 228,200 | — | — |
| 2003-09-17 | $35.53 | $76.81 | 226,700 | — | — |
| 2003-09-16 | $35.56 | $76.87 | 136,900 | — | — |
| 2003-09-15 | $35.80 | $77.39 | 131,900 | — | — |
| 2003-09-12 | $35.96 | $77.74 | 187,000 | — | — |
| 2003-09-11 | $35.85 | $77.50 | 129,000 | — | — |
| 2003-09-10 | $35.64 | $77.05 | 139,200 | — | — |
| 2003-09-09 | $35.92 | $77.65 | 271,000 | — | — |
| 2003-09-08 | $35.95 | $77.72 | 165,600 | — | — |
| 2003-09-05 | $35.91 | $77.63 | 332,400 | — | — |
| 2003-09-04 | $35.92 | $77.65 | 461,700 | — | — |
| 2003-09-03 | $35.90 | $77.61 | 345,200 | — | — |
| 2003-09-02 | $35.55 | $76.85 | 311,600 | — | — |
| 2003-08-29 | $35.28 | $76.27 | 140,700 | — | — |
| 2003-08-28 | $35.22 | $76.14 | 193,200 | — | — |
| 2003-08-27 | $35.12 | $75.92 | 211,400 | — | — |
| 2003-08-26 | $34.90 | $75.45 | 237,200 | — | — |
| 2003-08-25 | $34.58 | $74.76 | 278,200 | — | — |
| 2003-08-22 | $34.79 | $75.21 | 267,400 | — | — |
| 2003-08-21 | $35.45 | $75.51 | 216,400 | — | — |
| 2003-08-20 | $35.65 | $75.94 | 140,800 | — | — |
| 2003-08-19 | $35.67 | $75.98 | 289,000 | — | — |
| 2003-08-18 | $35.37 | $75.34 | 407,100 | — | — |
| 2003-08-15 | $35.44 | $75.49 | 112,900 | — | — |
| 2003-08-14 | $35.69 | $76.02 | 366,500 | — | — |
| 2003-08-13 | $35.80 | $76.26 | 1,809,400 | — | — |
| 2003-08-12 | $35.96 | $76.60 | 174,900 | — | — |
| 2003-08-11 | $36.05 | $76.79 | 127,000 | — | — |
| 2003-08-08 | $35.99 | $76.66 | 120,800 | — | — |
| 2003-08-07 | $35.98 | $76.64 | 134,000 | — | — |
| 2003-08-06 | $35.92 | $76.51 | 106,900 | — | — |
| 2003-08-05 | $35.87 | $76.41 | 157,100 | — | — |
| 2003-08-04 | $35.99 | $76.66 | 248,200 | — | — |
| 2003-08-01 | $36.15 | $77.00 | 218,800 | — | — |
| 2003-07-31 | $36.38 | $77.49 | 180,000 | — | — |
| 2003-07-30 | $36.50 | $77.75 | 177,200 | — | — |
| 2003-07-29 | $35.89 | $76.45 | 217,300 | — | — |
| 2003-07-28 | $35.49 | $75.60 | 190,900 | — | — |
| 2003-07-25 | $35.67 | $75.98 | 160,500 | — | — |
| 2003-07-24 | $35.25 | $75.09 | 321,800 | — | — |
| 2003-07-23 | $34.93 | $74.40 | 369,400 | — | — |
| 2003-07-22 | $35.02 | $74.60 | 261,500 | — | — |
| 2003-07-21 | $34.85 | $74.23 | 122,100 | — | — |
| 2003-07-18 | $34.95 | $74.45 | 187,400 | — | — |
| 2003-07-17 | $34.96 | $74.47 | 259,900 | — | — |
| 2003-07-16 | $35.35 | $75.30 | 225,800 | — | — |
| 2003-07-15 | $35.75 | $76.15 | 183,200 | — | — |
| 2003-07-14 | $35.85 | $76.36 | 230,700 | — | — |
| 2003-07-11 | $35.58 | $75.79 | 270,800 | — | — |
| 2003-07-10 | $35.18 | $74.94 | 177,100 | — | — |
| 2003-07-09 | $35.77 | $76.19 | 516,500 | — | — |
| 2003-07-08 | $35.80 | $76.26 | 374,700 | — | — |
| 2003-07-07 | $35.90 | $76.47 | 318,700 | — | — |
| 2003-07-03 | $35.54 | $75.70 | 124,300 | — | — |
| 2003-07-02 | $35.50 | $75.62 | 384,600 | — | — |
| 2003-07-01 | $35.23 | $75.04 | 473,100 | — | — |
| 2003-06-30 | $34.98 | $74.51 | 409,300 | — | — |
| 2003-06-27 | $34.76 | $74.04 | 371,500 | — | — |
| 2003-06-26 | $34.35 | $73.17 | 299,600 | — | — |
| 2003-06-25 | $33.91 | $72.23 | 901,500 | — | — |
| 2003-06-24 | $33.93 | $72.27 | 567,500 | — | — |
| 2003-06-23 | $34.01 | $72.44 | 481,500 | — | — |
| 2003-06-20 | $34.60 | $73.70 | 969,700 | — | — |
| 2003-06-19 | $34.55 | $73.59 | 9,453,900 | — | — |
| 2003-06-18 | $32.56 | $69.36 | 2,238,300 | — | — |
| 2003-06-17 | $33.25 | $70.83 | 940,100 | — | — |
| 2003-06-16 | $34.02 | $72.47 | 333,300 | — | — |
| 2003-06-13 | $33.85 | $72.10 | 216,200 | — | — |
| 2003-06-12 | $34.45 | $73.38 | 526,000 | — | — |
| 2003-06-11 | $35.55 | $75.73 | 258,000 | — | — |
| 2003-06-10 | $35.45 | $75.51 | 122,300 | — | — |
| 2003-06-09 | $34.85 | $74.23 | 123,900 | — | — |
| 2003-06-06 | $34.75 | $74.02 | 144,600 | — | — |
| 2003-06-05 | $34.40 | $73.28 | 69,200 | — | — |
| 2003-06-04 | $34.44 | $73.36 | 62,100 | — | — |
| 2003-06-03 | $33.99 | $72.40 | 96,100 | — | — |
| 2003-06-02 | $34.20 | $72.85 | 77,900 | — | — |
| 2003-05-30 | $33.98 | $72.38 | 112,600 | — | — |
| 2003-05-29 | $33.40 | $71.15 | 206,900 | — | — |
| 2003-05-28 | $33.96 | $72.34 | 148,000 | — | — |
| 2003-05-27 | $34.33 | $73.13 | 309,600 | — | — |
| 2003-05-23 | $34.34 | $73.15 | 91,100 | — | — |
| 2003-05-22 | $34.75 | $74.02 | 119,100 | — | — |
| 2003-05-21 | $33.91 | $72.23 | 54,100 | — | — |
| 2003-05-20 | $33.67 | $71.72 | 76,500 | — | — |
| 2003-05-19 | $33.65 | $71.68 | 154,900 | — | — |
| 2003-05-16 | $33.89 | $71.08 | 315,600 | — | — |
| 2003-05-15 | $33.61 | $70.49 | 774,000 | — | — |
| 2003-05-14 | $34.90 | $73.20 | 88,400 | — | — |
| 2003-05-13 | $34.73 | $72.84 | 215,000 | — | — |
| 2003-05-12 | $34.78 | $72.95 | 59,700 | — | — |
| 2003-05-09 | $34.60 | $72.57 | 83,600 | — | — |
| 2003-05-08 | $34.40 | $72.15 | 105,900 | — | — |
| 2003-05-07 | $33.98 | $71.27 | 80,700 | — | — |
| 2003-05-06 | $34.31 | $71.96 | 98,400 | — | — |
| 2003-05-05 | $34.15 | $71.63 | 118,000 | — | — |
| 2003-05-02 | $33.64 | $70.56 | 98,500 | — | — |
| 2003-05-01 | $33.23 | $69.70 | 196,900 | — | — |
| 2003-04-30 | $33.00 | $69.21 | 137,200 | — | — |
| 2003-04-29 | $33.40 | $70.05 | 59,800 | — | — |
| 2003-04-28 | $33.40 | $70.05 | 94,500 | — | — |
| 2003-04-25 | $33.74 | $70.77 | 38,700 | — | — |
| 2003-04-24 | $33.90 | $71.10 | 104,700 | — | — |
| 2003-04-23 | $34.20 | $71.73 | 90,000 | — | — |
| 2003-04-22 | $34.45 | $72.26 | 123,200 | — | — |
| 2003-04-21 | $34.08 | $71.48 | 69,500 | — | — |
| 2003-04-17 | $33.96 | $71.23 | 274,400 | — | — |
| 2003-04-16 | $33.96 | $71.23 | 96,100 | — | — |
| 2003-04-15 | $33.80 | $70.89 | 85,000 | — | — |
| 2003-04-14 | $33.80 | $70.89 | 62,600 | — | — |
| 2003-04-11 | $33.45 | $70.16 | 127,600 | — | — |
| 2003-04-10 | $33.48 | $70.22 | 95,400 | — | — |
| 2003-04-09 | $33.70 | $70.68 | 85,600 | — | — |
| 2003-04-08 | $33.61 | $70.49 | 135,400 | — | — |
| 2003-04-07 | $33.00 | $69.21 | 75,200 | — | — |
| 2003-04-04 | $33.05 | $69.32 | 74,100 | — | — |
| 2003-04-03 | $33.30 | $69.84 | 44,500 | — | — |
| 2003-04-02 | $33.37 | $69.99 | 188,300 | — | — |
| 2003-04-01 | $33.35 | $69.95 | 87,100 | — | — |
| 2003-03-31 | $32.95 | $69.11 | 108,400 | — | — |
| 2003-03-28 | $32.64 | $68.46 | 140,000 | — | — |
| 2003-03-27 | $32.58 | $68.33 | 101,100 | — | — |
| 2003-03-26 | $32.74 | $68.67 | 193,000 | — | — |
| 2003-03-25 | $32.77 | $68.73 | 243,100 | — | — |
| 2003-03-24 | $32.75 | $68.69 | 115,300 | — | — |
| 2003-03-21 | $33.40 | $70.05 | 244,400 | — | — |
| 2003-03-20 | $33.30 | $69.84 | 103,100 | — | — |
| 2003-03-19 | $33.12 | $69.47 | 133,300 | — | — |
| 2003-03-18 | $32.88 | $68.96 | 320,300 | — | — |
| 2003-03-17 | $32.93 | $69.07 | 91,900 | — | — |
| 2003-03-14 | $32.52 | $68.21 | 66,600 | — | — |
| 2003-03-13 | $32.65 | $68.48 | 86,300 | — | — |
| 2003-03-12 | $32.39 | $67.94 | 88,000 | — | — |
| 2003-03-11 | $32.41 | $67.98 | 157,600 | — | — |
| 2003-03-10 | $32.10 | $67.33 | 88,600 | — | — |
| 2003-03-07 | $32.51 | $68.19 | 66,400 | — | — |
| 2003-03-06 | $32.54 | $68.25 | 121,000 | — | — |
| 2003-03-05 | $32.37 | $67.89 | 109,700 | — | — |
| 2003-03-04 | $32.33 | $67.81 | 135,600 | — | — |
| 2003-03-03 | $32.25 | $67.64 | 50,900 | — | — |
| 2003-02-28 | $32.17 | $67.47 | 89,500 | — | — |
| 2003-02-27 | $32.25 | $67.64 | 85,400 | — | — |
| 2003-02-26 | $32.20 | $67.54 | 83,800 | — | — |
| 2003-02-25 | $32.33 | $67.81 | 105,100 | — | — |
| 2003-02-24 | $32.12 | $67.37 | 45,100 | — | — |
| 2003-02-21 | $32.24 | $67.62 | 90,300 | — | — |
| 2003-02-20 | $31.74 | $66.57 | 168,400 | — | — |
| 2003-02-19 | $31.64 | $66.36 | 103,900 | — | — |
| 2003-02-18 | $31.60 | $66.28 | 95,500 | — | — |
| 2003-02-14 | $31.27 | $65.59 | 72,200 | — | — |
| 2003-02-13 | $31.58 | $65.15 | 83,400 | — | — |
| 2003-02-12 | $31.69 | $65.37 | 25,800 | — | — |
| 2003-02-11 | $31.79 | $65.58 | 37,300 | — | — |
| 2003-02-10 | $31.93 | $65.87 | 70,100 | — | — |
| 2003-02-07 | $32.03 | $66.07 | 94,400 | — | — |
| 2003-02-06 | $32.11 | $66.24 | 261,400 | — | — |
| 2003-02-05 | $31.77 | $65.54 | 81,600 | — | — |
| 2003-02-04 | $31.66 | $65.31 | 52,000 | — | — |
| 2003-02-03 | $31.57 | $65.13 | 57,800 | — | — |
| 2003-01-31 | $31.68 | $65.35 | 161,100 | — | — |
| 2003-01-30 | $31.10 | $64.16 | 136,300 | — | — |
| 2003-01-29 | $30.95 | $63.85 | 96,200 | — | — |
| 2003-01-28 | $30.60 | $63.12 | 81,200 | — | — |
| 2003-01-27 | $30.60 | $63.12 | 149,200 | — | — |
| 2003-01-24 | $30.87 | $63.68 | 50,000 | — | — |
| 2003-01-23 | $30.98 | $63.91 | 121,400 | — | — |
| 2003-01-22 | $30.98 | $63.91 | 68,100 | — | — |
| 2003-01-21 | $31.09 | $64.13 | 76,600 | — | — |
| 2003-01-17 | $31.17 | $64.30 | 260,600 | — | — |
| 2003-01-16 | $31.43 | $64.84 | 163,200 | — | — |
| 2003-01-15 | $31.74 | $65.48 | 129,800 | — | — |
| 2003-01-14 | $31.57 | $65.13 | 134,900 | — | — |
| 2003-01-13 | $31.70 | $65.39 | 116,700 | — | — |
| 2003-01-10 | $31.85 | $65.70 | 60,000 | — | — |
| 2003-01-09 | $31.96 | $65.93 | 221,000 | — | — |
| 2003-01-08 | $32.01 | $66.03 | 282,100 | — | — |
| 2003-01-07 | $32.30 | $66.63 | 212,700 | — | — |
| 2003-01-06 | $32.63 | $67.31 | 135,500 | — | — |
| 2003-01-03 | $32.45 | $66.94 | 154,300 | — | — |
| 2003-01-02 | $32.45 | $66.94 | 139,900 | — | — |