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 | $30.13 | $57.47 | 493,223 | — | — |
| 2003-12-30 | $30.07 | $57.35 | 511,001 | — | — |
| 2003-12-29 | $29.97 | $57.16 | 462,111 | — | — |
| 2003-12-26 | $29.64 | $56.53 | 107,534 | — | — |
| 2003-12-24 | $29.58 | $56.42 | 165,189 | — | — |
| 2003-12-23 | $29.86 | $56.95 | 369,022 | — | — |
| 2003-12-22 | $29.86 | $56.96 | 477,543 | — | — |
| 2003-12-19 | $29.60 | $56.45 | 589,028 | — | — |
| 2003-12-18 | $29.65 | $56.54 | 406,307 | — | — |
| 2003-12-17 | $29.32 | $55.93 | 605,201 | — | — |
| 2003-12-16 | $29.74 | $56.24 | 597,793 | — | — |
| 2003-12-15 | $29.52 | $55.81 | 666,561 | — | — |
| 2003-12-12 | $30.05 | $56.82 | 412,727 | — | — |
| 2003-12-11 | $30.08 | $56.88 | 418,653 | — | — |
| 2003-12-10 | $29.56 | $55.88 | 417,542 | — | — |
| 2003-12-09 | $29.87 | $56.48 | 506,556 | — | — |
| 2003-12-08 | $30.19 | $57.08 | 913,481 | — | — |
| 2003-12-05 | $29.45 | $55.68 | 796,934 | — | — |
| 2003-12-04 | $29.81 | $56.36 | 490,877 | — | — |
| 2003-12-03 | $30.13 | $56.97 | 700,389 | — | — |
| 2003-12-02 | $30.01 | $56.74 | 749,896 | — | — |
| 2003-12-01 | $30.24 | $57.17 | 454,209 | — | — |
| 2003-11-28 | $30.06 | $56.83 | 118,398 | — | — |
| 2003-11-26 | $30.05 | $56.82 | 355,194 | — | — |
| 2003-11-25 | $29.85 | $56.43 | 640,881 | — | — |
| 2003-11-24 | $29.78 | $56.31 | 364,454 | — | — |
| 2003-11-21 | $29.50 | $55.78 | 503,100 | — | — |
| 2003-11-20 | $29.50 | $55.78 | 593,102 | — | — |
| 2003-11-19 | $29.81 | $56.36 | 525,199 | — | — |
| 2003-11-18 | $29.82 | $56.39 | 446,555 | — | — |
| 2003-11-17 | $30.29 | $57.26 | 313,588 | — | — |
| 2003-11-14 | $30.54 | $57.74 | 355,194 | — | — |
| 2003-11-13 | $30.62 | $57.89 | 331,120 | — | — |
| 2003-11-12 | $30.66 | $57.97 | 366,429 | — | — |
| 2003-11-11 | $30.29 | $57.28 | 338,404 | — | — |
| 2003-11-10 | $30.50 | $57.67 | 558,903 | — | — |
| 2003-11-07 | $30.54 | $57.75 | 581,003 | — | — |
| 2003-11-06 | $30.39 | $57.46 | 359,269 | — | — |
| 2003-11-05 | $30.16 | $57.03 | 593,843 | — | — |
| 2003-11-04 | $30.21 | $57.12 | 439,888 | — | — |
| 2003-11-03 | $30.16 | $57.02 | 515,322 | — | — |
| 2003-10-31 | $29.77 | $56.28 | 530,631 | — | — |
| 2003-10-30 | $29.79 | $56.33 | 503,100 | — | — |
| 2003-10-29 | $29.58 | $55.93 | 744,711 | — | — |
| 2003-10-28 | $29.79 | $56.33 | 473,346 | — | — |
| 2003-10-27 | $29.57 | $55.91 | 621,127 | — | — |
| 2003-10-24 | $28.96 | $54.75 | 448,036 | — | — |
| 2003-10-23 | $29.11 | $55.04 | 393,097 | — | — |
| 2003-10-22 | $28.93 | $54.70 | 392,479 | — | — |
| 2003-10-21 | $29.22 | $55.24 | 496,309 | — | — |
| 2003-10-20 | $29.35 | $55.48 | 632,115 | — | — |
| 2003-10-17 | $29.57 | $55.91 | 718,414 | — | — |
| 2003-10-16 | $29.58 | $55.93 | 597,176 | — | — |
| 2003-10-15 | $29.44 | $55.67 | 434,579 | — | — |
| 2003-10-14 | $29.69 | $56.13 | 457,543 | — | — |
| 2003-10-13 | $29.56 | $55.88 | 318,403 | — | — |
| 2003-10-10 | $29.35 | $55.50 | 328,033 | — | — |
| 2003-10-09 | $29.38 | $55.55 | 613,596 | — | — |
| 2003-10-08 | $29.26 | $55.33 | 486,309 | — | — |
| 2003-10-07 | $29.27 | $55.35 | 819,157 | — | — |
| 2003-10-06 | $28.95 | $54.73 | 331,984 | — | — |
| 2003-10-03 | $28.54 | $53.97 | 568,163 | — | — |
| 2003-10-02 | $28.53 | $53.94 | 415,813 | — | — |
| 2003-10-01 | $28.56 | $54.00 | 716,809 | — | — |
| 2003-09-30 | $27.74 | $52.45 | 754,094 | — | — |
| 2003-09-29 | $27.86 | $52.67 | 772,613 | — | — |
| 2003-09-26 | $27.78 | $52.53 | 1,070,151 | — | — |
| 2003-09-25 | $27.92 | $52.79 | 912,246 | — | — |
| 2003-09-24 | $28.08 | $53.10 | 702,240 | — | — |
| 2003-09-23 | $28.24 | $53.40 | 840,886 | — | — |
| 2003-09-22 | $28.08 | $53.10 | 519,767 | — | — |
| 2003-09-19 | $28.35 | $53.60 | 503,346 | — | — |
| 2003-09-18 | $28.41 | $53.71 | 753,600 | — | — |
| 2003-09-17 | $27.98 | $52.90 | 331,490 | — | — |
| 2003-09-16 | $28.21 | $53.34 | 411,616 | — | — |
| 2003-09-15 | $27.94 | $52.82 | 464,457 | — | — |
| 2003-09-12 | $28.03 | $52.99 | 626,930 | — | — |
| 2003-09-11 | $28.06 | $53.05 | 550,385 | — | — |
| 2003-09-10 | $28.03 | $52.51 | 824,960 | — | — |
| 2003-09-09 | $28.89 | $54.12 | 357,417 | — | — |
| 2003-09-08 | $29.19 | $54.68 | 416,678 | — | — |
| 2003-09-05 | $28.97 | $54.27 | 394,084 | — | — |
| 2003-09-04 | $29.00 | $54.32 | 421,863 | — | — |
| 2003-09-03 | $28.89 | $54.12 | 485,074 | — | — |
| 2003-09-02 | $28.81 | $53.97 | 776,563 | — | — |
| 2003-08-29 | $28.56 | $53.50 | 386,924 | — | — |
| 2003-08-28 | $28.43 | $53.26 | 333,589 | — | — |
| 2003-08-27 | $28.29 | $53.00 | 294,699 | — | — |
| 2003-08-26 | $28.39 | $53.18 | 484,704 | — | — |
| 2003-08-25 | $28.30 | $53.01 | 349,145 | — | — |
| 2003-08-22 | $28.21 | $52.85 | 469,025 | — | — |
| 2003-08-21 | $28.66 | $53.68 | 522,730 | — | — |
| 2003-08-20 | $28.85 | $54.05 | 518,655 | — | — |
| 2003-08-19 | $28.79 | $53.92 | 661,746 | — | — |
| 2003-08-18 | $29.14 | $54.59 | 300,995 | — | — |
| 2003-08-15 | $29.00 | $54.32 | 226,549 | — | — |
| 2003-08-14 | $29.10 | $54.52 | 353,466 | — | — |
| 2003-08-13 | $28.68 | $53.73 | 474,333 | — | — |
| 2003-08-12 | $28.84 | $54.02 | 367,911 | — | — |
| 2003-08-11 | $28.54 | $53.47 | 491,741 | — | — |
| 2003-08-08 | $28.78 | $53.91 | 443,345 | — | — |
| 2003-08-07 | $28.80 | $53.96 | 704,833 | — | — |
| 2003-08-06 | $28.63 | $53.64 | 672,857 | — | — |
| 2003-08-05 | $28.38 | $53.17 | 551,002 | — | — |
| 2003-08-04 | $28.91 | $54.15 | 669,030 | — | — |
| 2003-08-01 | $28.79 | $53.92 | 733,970 | — | — |
| 2003-07-31 | $29.24 | $54.77 | 926,444 | — | — |
| 2003-07-30 | $29.28 | $54.85 | 595,077 | — | — |
| 2003-07-29 | $29.32 | $54.93 | 452,357 | — | — |
| 2003-07-28 | $29.48 | $55.21 | 655,326 | — | — |
| 2003-07-25 | $29.68 | $55.59 | 806,688 | — | — |
| 2003-07-24 | $29.18 | $54.67 | 841,380 | — | — |
| 2003-07-23 | $29.48 | $55.21 | 585,077 | — | — |
| 2003-07-22 | $29.39 | $55.06 | 645,572 | — | — |
| 2003-07-21 | $29.17 | $54.64 | 721,624 | — | — |
| 2003-07-18 | $29.26 | $54.82 | 599,398 | — | — |
| 2003-07-17 | $29.13 | $54.58 | 753,723 | — | — |
| 2003-07-16 | $29.14 | $54.59 | 916,937 | — | — |
| 2003-07-15 | $28.96 | $54.24 | 954,840 | — | — |
| 2003-07-14 | $28.92 | $54.17 | 833,478 | — | — |
| 2003-07-11 | $28.29 | $53.00 | 505,198 | — | — |
| 2003-07-10 | $27.99 | $52.44 | 449,641 | — | — |
| 2003-07-09 | $28.37 | $53.15 | 898,912 | — | — |
| 2003-07-08 | $28.28 | $52.98 | 401,615 | — | — |
| 2003-07-07 | $28.10 | $52.64 | 316,305 | — | — |
| 2003-07-03 | $27.64 | $51.77 | 326,922 | — | — |
| 2003-07-02 | $27.79 | $52.06 | 466,185 | — | — |
| 2003-07-01 | $27.76 | $52.00 | 701,129 | — | — |
| 2003-06-30 | $27.36 | $51.25 | 710,018 | — | — |
| 2003-06-27 | $27.59 | $51.68 | 612,362 | — | — |
| 2003-06-26 | $27.90 | $52.26 | 674,339 | — | — |
| 2003-06-25 | $27.81 | $52.10 | 464,580 | — | — |
| 2003-06-24 | $27.94 | $52.35 | 396,554 | — | — |
| 2003-06-23 | $27.86 | $52.18 | 309,020 | — | — |
| 2003-06-20 | $28.32 | $53.04 | 895,085 | — | — |
| 2003-06-19 | $28.29 | $53.00 | 443,098 | — | — |
| 2003-06-18 | $28.89 | $54.12 | 541,249 | — | — |
| 2003-06-17 | $28.78 | $53.91 | 434,826 | — | — |
| 2003-06-16 | $29.14 | $54.59 | 434,085 | — | — |
| 2003-06-13 | $28.67 | $53.70 | 414,455 | — | — |
| 2003-06-12 | $28.84 | $54.02 | 463,469 | — | — |
| 2003-06-11 | $28.92 | $54.17 | 407,171 | — | — |
| 2003-06-10 | $28.87 | $53.62 | 337,046 | — | — |
| 2003-06-09 | $28.63 | $53.19 | 460,259 | — | — |
| 2003-06-06 | $29.12 | $54.09 | 776,316 | — | — |
| 2003-06-05 | $29.16 | $54.16 | 784,959 | — | — |
| 2003-06-04 | $29.09 | $54.03 | 648,535 | — | — |
| 2003-06-03 | $28.53 | $52.99 | 645,943 | — | — |
| 2003-06-02 | $28.32 | $52.61 | 763,847 | — | — |
| 2003-05-30 | $28.38 | $52.72 | 743,847 | — | — |
| 2003-05-29 | $27.60 | $51.27 | 612,238 | — | — |
| 2003-05-28 | $27.81 | $51.65 | 631,621 | — | — |
| 2003-05-27 | $27.73 | $51.52 | 595,324 | — | — |
| 2003-05-23 | $27.17 | $50.48 | 245,932 | — | — |
| 2003-05-22 | $27.04 | $50.22 | 493,223 | — | — |
| 2003-05-21 | $27.30 | $50.72 | 510,137 | — | — |
| 2003-05-20 | $27.16 | $50.45 | 601,991 | — | — |
| 2003-05-19 | $26.90 | $49.97 | 449,394 | — | — |
| 2003-05-16 | $27.46 | $51.00 | 595,077 | — | — |
| 2003-05-15 | $27.50 | $51.08 | 660,511 | — | — |
| 2003-05-14 | $27.24 | $50.60 | 361,861 | — | — |
| 2003-05-13 | $27.26 | $50.64 | 358,034 | — | — |
| 2003-05-12 | $27.27 | $50.66 | 407,665 | — | — |
| 2003-05-09 | $27.16 | $50.45 | 463,963 | — | — |
| 2003-05-08 | $26.97 | $50.10 | 482,235 | — | — |
| 2003-05-07 | $27.24 | $50.60 | 598,904 | — | — |
| 2003-05-06 | $27.32 | $50.75 | 750,760 | — | — |
| 2003-05-05 | $27.20 | $50.52 | 691,623 | — | — |
| 2003-05-02 | $27.50 | $51.08 | 826,071 | — | — |
| 2003-05-01 | $27.19 | $50.51 | 572,854 | — | — |
| 2003-04-30 | $27.30 | $50.72 | 1,662,389 | — | — |
| 2003-04-29 | $27.34 | $50.79 | 755,822 | — | — |
| 2003-04-28 | $27.41 | $50.91 | 561,249 | — | — |
| 2003-04-25 | $27.02 | $50.19 | 601,991 | — | — |
| 2003-04-24 | $27.23 | $50.58 | 557,052 | — | — |
| 2003-04-23 | $27.42 | $50.93 | 648,535 | — | — |
| 2003-04-22 | $27.42 | $50.93 | 806,441 | — | — |
| 2003-04-21 | $26.76 | $49.71 | 475,444 | — | — |
| 2003-04-17 | $26.72 | $49.63 | 433,592 | — | — |
| 2003-04-16 | $26.47 | $49.17 | 450,876 | — | — |
| 2003-04-15 | $27.16 | $50.45 | 621,745 | — | — |
| 2003-04-14 | $26.66 | $49.53 | 542,607 | — | — |
| 2003-04-11 | $26.16 | $48.60 | 573,966 | — | — |
| 2003-04-10 | $26.11 | $48.49 | 674,709 | — | — |
| 2003-04-09 | $25.57 | $47.50 | 705,944 | — | — |
| 2003-04-08 | $26.18 | $48.63 | 567,546 | — | — |
| 2003-04-07 | $26.15 | $48.57 | 1,055,336 | — | — |
| 2003-04-04 | $26.60 | $49.41 | 670,264 | — | — |
| 2003-04-03 | $26.49 | $49.20 | 837,059 | — | — |
| 2003-04-02 | $27.18 | $50.49 | 783,971 | — | — |
| 2003-04-01 | $26.62 | $49.45 | 969,038 | — | — |
| 2003-03-31 | $26.24 | $48.75 | 678,783 | — | — |
| 2003-03-28 | $26.43 | $49.09 | 387,417 | — | — |
| 2003-03-27 | $26.39 | $49.02 | 590,880 | — | — |
| 2003-03-26 | $26.37 | $48.99 | 638,659 | — | — |
| 2003-03-25 | $26.55 | $49.32 | 758,909 | — | — |
| 2003-03-24 | $26.44 | $49.11 | 1,010,273 | — | — |
| 2003-03-21 | $27.09 | $50.31 | 952,864 | — | — |
| 2003-03-20 | $26.37 | $48.99 | 748,291 | — | — |
| 2003-03-19 | $26.12 | $48.52 | 649,400 | — | — |
| 2003-03-18 | $25.82 | $47.96 | 914,468 | — | — |
| 2003-03-17 | $26.02 | $48.34 | 984,717 | — | — |
| 2003-03-14 | $25.35 | $47.09 | 665,696 | — | — |
| 2003-03-13 | $25.33 | $47.05 | 672,116 | — | — |
| 2003-03-12 | $24.70 | $45.87 | 957,926 | — | — |
| 2003-03-11 | $24.84 | $45.69 | 593,843 | — | — |
| 2003-03-10 | $25.13 | $46.23 | 453,222 | — | — |
| 2003-03-07 | $26.03 | $47.88 | 568,286 | — | — |
| 2003-03-06 | $25.98 | $47.78 | 858,664 | — | — |
| 2003-03-05 | $26.10 | $48.00 | 594,583 | — | — |
| 2003-03-04 | $25.47 | $46.84 | 405,196 | — | — |
| 2003-03-03 | $25.85 | $47.54 | 399,023 | — | — |
| 2003-02-28 | $26.23 | $48.24 | 628,411 | — | — |
| 2003-02-27 | $26.09 | $47.99 | 725,451 | — | — |
| 2003-02-26 | $25.43 | $46.78 | 543,347 | — | — |
| 2003-02-25 | $25.85 | $47.54 | 642,980 | — | — |
| 2003-02-24 | $25.34 | $46.60 | 421,739 | — | — |
| 2003-02-21 | $25.95 | $47.73 | 580,139 | — | — |
| 2003-02-20 | $25.55 | $46.99 | 391,615 | — | — |
| 2003-02-19 | $25.72 | $47.30 | 547,051 | — | — |
| 2003-02-18 | $25.82 | $47.50 | 494,210 | — | — |
| 2003-02-14 | $25.63 | $47.14 | 723,105 | — | — |
| 2003-02-13 | $25.26 | $46.47 | 668,412 | — | — |
| 2003-02-12 | $25.22 | $46.39 | 564,459 | — | — |
| 2003-02-11 | $25.65 | $47.18 | 454,950 | — | — |
| 2003-02-10 | $26.06 | $47.93 | 401,368 | — | — |
| 2003-02-07 | $25.68 | $47.23 | 521,125 | — | — |
| 2003-02-06 | $25.98 | $47.79 | 624,090 | — | — |
| 2003-02-05 | $26.01 | $47.84 | 388,405 | — | — |
| 2003-02-04 | $26.17 | $48.14 | 601,497 | — | — |
| 2003-02-03 | $26.58 | $48.88 | 564,089 | — | — |
| 2003-01-31 | $26.55 | $48.84 | 879,899 | — | — |
| 2003-01-30 | $26.11 | $48.03 | 457,419 | — | — |
| 2003-01-29 | $26.71 | $49.13 | 540,261 | — | — |
| 2003-01-28 | $26.57 | $48.87 | 549,644 | — | — |
| 2003-01-27 | $26.28 | $48.34 | 497,173 | — | — |
| 2003-01-24 | $26.57 | $48.87 | 803,725 | — | — |
| 2003-01-23 | $27.29 | $50.19 | 385,072 | — | — |
| 2003-01-22 | $26.97 | $49.61 | 491,000 | — | — |
| 2003-01-21 | $27.26 | $50.15 | 516,927 | — | — |
| 2003-01-17 | $27.69 | $50.92 | 410,628 | — | — |
| 2003-01-16 | $27.70 | $50.95 | 602,361 | — | — |
| 2003-01-15 | $28.03 | $51.55 | 436,184 | — | — |
| 2003-01-14 | $28.43 | $52.29 | 411,122 | — | — |
| 2003-01-13 | $28.19 | $51.85 | 344,947 | — | — |
| 2003-01-10 | $28.15 | $51.77 | 392,109 | — | — |
| 2003-01-09 | $28.46 | $52.35 | 503,223 | — | — |
| 2003-01-08 | $27.96 | $51.43 | 348,281 | — | — |
| 2003-01-07 | $28.27 | $51.99 | 524,335 | — | — |
| 2003-01-06 | $28.57 | $52.55 | 708,660 | — | — |
| 2003-01-03 | $27.65 | $50.86 | 417,048 | — | — |
| 2003-01-02 | $27.97 | $51.44 | 741,748 | — | — |