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
- 1983-01-03 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 | $29.01 | $287.54 | 14,200 | — | — |
| 2003-12-30 | $29.04 | $287.84 | 8,400 | — | — |
| 2003-12-29 | $29.02 | $287.64 | 8,900 | — | — |
| 2003-12-26 | $28.82 | $285.66 | 3,200 | — | — |
| 2003-12-24 | $28.97 | $287.15 | 5,400 | — | — |
| 2003-12-23 | $28.91 | $286.55 | 5,100 | — | — |
| 2003-12-22 | $28.60 | $283.48 | 7,300 | — | — |
| 2003-12-19 | $28.49 | $282.39 | 9,600 | — | — |
| 2003-12-18 | $28.55 | $282.99 | 8,600 | — | — |
| 2003-12-17 | $28.55 | $282.99 | 7,100 | — | — |
| 2003-12-16 | $28.53 | $282.79 | 11,800 | — | — |
| 2003-12-15 | $29.00 | $287.45 | 13,400 | — | — |
| 2003-12-12 | $28.92 | $286.65 | 11,300 | — | — |
| 2003-12-11 | $28.90 | $286.45 | 11,700 | — | — |
| 2003-12-10 | $29.40 | $289.96 | 20,400 | — | — |
| 2003-12-09 | $29.20 | $287.99 | 10,700 | — | — |
| 2003-12-08 | $28.70 | $283.06 | 18,400 | — | — |
| 2003-12-05 | $28.25 | $278.62 | 12,200 | — | — |
| 2003-12-04 | $28.25 | $278.62 | 22,400 | — | — |
| 2003-12-03 | $28.39 | $280.00 | 47,100 | — | — |
| 2003-12-02 | $28.72 | $283.26 | 16,300 | — | — |
| 2003-12-01 | $28.17 | $277.83 | 14,100 | — | — |
| 2003-11-28 | $27.88 | $274.97 | 12,700 | — | — |
| 2003-11-26 | $27.90 | $275.17 | 10,500 | — | — |
| 2003-11-25 | $27.91 | $275.27 | 11,700 | — | — |
| 2003-11-24 | $27.95 | $275.66 | 29,100 | — | — |
| 2003-11-21 | $27.36 | $269.84 | 8,100 | — | — |
| 2003-11-20 | $27.24 | $268.66 | 13,000 | — | — |
| 2003-11-19 | $27.20 | $268.27 | 32,500 | — | — |
| 2003-11-18 | $27.15 | $267.77 | 17,700 | — | — |
| 2003-11-17 | $27.03 | $266.59 | 17,400 | — | — |
| 2003-11-14 | $27.20 | $268.27 | 27,300 | — | — |
| 2003-11-13 | $27.20 | $268.27 | 21,700 | — | — |
| 2003-11-12 | $27.30 | $266.92 | 32,900 | — | — |
| 2003-11-11 | $27.15 | $265.46 | 15,800 | — | — |
| 2003-11-10 | $27.10 | $264.97 | 27,000 | — | — |
| 2003-11-07 | $26.91 | $263.11 | 27,700 | — | — |
| 2003-11-06 | $26.97 | $263.70 | 38,400 | — | — |
| 2003-11-05 | $26.90 | $263.01 | 23,900 | — | — |
| 2003-11-04 | $26.32 | $257.34 | 26,400 | — | — |
| 2003-11-03 | $26.26 | $256.76 | 12,200 | — | — |
| 2003-10-31 | $26.51 | $259.20 | 12,800 | — | — |
| 2003-10-30 | $26.24 | $256.56 | 22,600 | — | — |
| 2003-10-29 | $26.53 | $259.40 | 9,600 | — | — |
| 2003-10-28 | $26.54 | $259.49 | 18,900 | — | — |
| 2003-10-27 | $27.00 | $263.99 | 28,900 | — | — |
| 2003-10-24 | $27.48 | $268.68 | 6,600 | — | — |
| 2003-10-23 | $27.78 | $271.62 | 6,900 | — | — |
| 2003-10-22 | $27.90 | $272.79 | 9,000 | — | — |
| 2003-10-21 | $27.65 | $270.35 | 9,100 | — | — |
| 2003-10-20 | $27.68 | $270.64 | 2,600 | — | — |
| 2003-10-17 | $27.68 | $270.64 | 14,600 | — | — |
| 2003-10-16 | $27.98 | $273.57 | 6,200 | — | — |
| 2003-10-15 | $27.65 | $270.35 | 14,600 | — | — |
| 2003-10-14 | $27.86 | $272.40 | 8,800 | — | — |
| 2003-10-13 | $28.00 | $273.77 | 16,200 | — | — |
| 2003-10-10 | $27.90 | $272.79 | 9,900 | — | — |
| 2003-10-09 | $27.80 | $270.02 | 8,200 | — | — |
| 2003-10-08 | $27.79 | $269.93 | 18,100 | — | — |
| 2003-10-07 | $27.71 | $269.15 | 22,800 | — | — |
| 2003-10-06 | $27.70 | $269.05 | 14,600 | — | — |
| 2003-10-03 | $27.61 | $268.18 | 27,700 | — | — |
| 2003-10-02 | $28.10 | $272.94 | 27,500 | — | — |
| 2003-10-01 | $28.19 | $273.81 | 10,300 | — | — |
| 2003-09-30 | $28.00 | $271.97 | 19,900 | — | — |
| 2003-09-29 | $27.89 | $270.90 | 6,600 | — | — |
| 2003-09-26 | $27.66 | $268.66 | 17,800 | — | — |
| 2003-09-25 | $27.60 | $268.08 | 6,600 | — | — |
| 2003-09-24 | $27.41 | $266.24 | 17,400 | — | — |
| 2003-09-23 | $27.28 | $264.97 | 5,900 | — | — |
| 2003-09-22 | $27.18 | $264.00 | 10,200 | — | — |
| 2003-09-19 | $27.32 | $265.36 | 16,300 | — | — |
| 2003-09-18 | $27.25 | $264.68 | 14,000 | — | — |
| 2003-09-17 | $27.64 | $268.47 | 17,800 | — | — |
| 2003-09-16 | $27.75 | $269.54 | 6,400 | — | — |
| 2003-09-15 | $27.78 | $269.83 | 12,800 | — | — |
| 2003-09-12 | $27.90 | $270.99 | 20,300 | — | — |
| 2003-09-11 | $28.17 | $273.62 | 18,500 | — | — |
| 2003-09-10 | $28.05 | $270.32 | 15,800 | — | — |
| 2003-09-09 | $28.02 | $270.04 | 13,800 | — | — |
| 2003-09-08 | $27.97 | $269.55 | 11,900 | — | — |
| 2003-09-05 | $27.89 | $268.78 | 13,700 | — | — |
| 2003-09-04 | $27.84 | $268.30 | 12,000 | — | — |
| 2003-09-03 | $27.85 | $268.40 | 19,800 | — | — |
| 2003-09-02 | $27.73 | $267.24 | 14,900 | — | — |
| 2003-08-29 | $27.71 | $267.05 | 6,900 | — | — |
| 2003-08-28 | $27.75 | $267.43 | 17,300 | — | — |
| 2003-08-27 | $27.85 | $268.40 | 6,500 | — | — |
| 2003-08-26 | $27.82 | $268.11 | 5,700 | — | — |
| 2003-08-25 | $27.63 | $266.28 | 6,300 | — | — |
| 2003-08-22 | $27.59 | $265.89 | 11,100 | — | — |
| 2003-08-21 | $27.56 | $265.60 | 5,200 | — | — |
| 2003-08-20 | $27.61 | $266.08 | 15,000 | — | — |
| 2003-08-19 | $27.44 | $264.45 | 4,500 | — | — |
| 2003-08-18 | $27.16 | $261.75 | 13,700 | — | — |
| 2003-08-15 | $27.55 | $265.51 | 7,400 | — | — |
| 2003-08-14 | $27.15 | $261.65 | 11,100 | — | — |
| 2003-08-13 | $27.32 | $263.29 | 7,600 | — | — |
| 2003-08-12 | $27.81 | $265.36 | 18,900 | — | — |
| 2003-08-11 | $27.69 | $264.22 | 37,000 | — | — |
| 2003-08-08 | $27.56 | $262.98 | 13,800 | — | — |
| 2003-08-07 | $27.29 | $260.40 | 12,000 | — | — |
| 2003-08-06 | $26.83 | $256.01 | 17,000 | — | — |
| 2003-08-05 | $26.68 | $254.58 | 16,900 | — | — |
| 2003-08-04 | $26.37 | $251.62 | 9,700 | — | — |
| 2003-08-01 | $26.20 | $250.00 | 8,700 | — | — |
| 2003-07-31 | $26.04 | $248.47 | 9,100 | — | — |
| 2003-07-30 | $26.38 | $251.72 | 6,300 | — | — |
| 2003-07-29 | $26.21 | $250.09 | 6,300 | — | — |
| 2003-07-28 | $25.96 | $247.71 | 6,700 | — | — |
| 2003-07-25 | $25.83 | $246.47 | 3,400 | — | — |
| 2003-07-24 | $25.78 | $245.99 | 13,500 | — | — |
| 2003-07-23 | $25.65 | $244.75 | 38,300 | — | — |
| 2003-07-22 | $26.41 | $252.00 | 8,000 | — | — |
| 2003-07-21 | $26.30 | $250.95 | 11,100 | — | — |
| 2003-07-18 | $25.92 | $247.33 | 10,600 | — | — |
| 2003-07-17 | $25.95 | $247.61 | 7,800 | — | — |
| 2003-07-16 | $25.77 | $245.90 | 33,900 | — | — |
| 2003-07-15 | $26.87 | $256.39 | 22,800 | — | — |
| 2003-07-14 | $27.26 | $260.11 | 9,500 | — | — |
| 2003-07-11 | $27.06 | $258.21 | 19,500 | — | — |
| 2003-07-10 | $27.15 | $257.13 | 52,500 | — | — |
| 2003-07-09 | $27.48 | $260.25 | 8,000 | — | — |
| 2003-07-08 | $27.21 | $257.70 | 21,900 | — | — |
| 2003-07-07 | $26.98 | $255.52 | 36,500 | — | — |
| 2003-07-03 | $26.95 | $255.23 | 24,800 | — | — |
| 2003-07-02 | $27.25 | $258.07 | 32,600 | — | — |
| 2003-07-01 | $27.01 | $255.80 | 22,400 | — | — |
| 2003-06-30 | $26.68 | $252.68 | 15,300 | — | — |
| 2003-06-27 | $26.36 | $249.65 | 15,000 | — | — |
| 2003-06-26 | $26.60 | $251.92 | 15,100 | — | — |
| 2003-06-25 | $26.93 | $255.04 | 17,900 | — | — |
| 2003-06-24 | $27.07 | $256.37 | 20,800 | — | — |
| 2003-06-23 | $26.39 | $249.93 | 14,500 | — | — |
| 2003-06-20 | $26.02 | $246.42 | 12,800 | — | — |
| 2003-06-19 | $25.70 | $243.39 | 25,900 | — | — |
| 2003-06-18 | $25.85 | $244.81 | 23,000 | — | — |
| 2003-06-17 | $26.02 | $246.42 | 29,800 | — | — |
| 2003-06-16 | $26.60 | $251.92 | 24,800 | — | — |
| 2003-06-13 | $26.96 | $255.33 | 32,600 | — | — |
| 2003-06-12 | $27.62 | $261.58 | 44,400 | — | — |
| 2003-06-11 | $27.80 | $260.53 | 55,300 | — | — |
| 2003-06-10 | $26.96 | $252.65 | 21,200 | — | — |
| 2003-06-09 | $26.57 | $249.00 | 27,400 | — | — |
| 2003-06-06 | $26.30 | $246.47 | 30,100 | — | — |
| 2003-06-05 | $26.09 | $244.50 | 27,300 | — | — |
| 2003-06-04 | $25.95 | $243.19 | 22,300 | — | — |
| 2003-06-03 | $25.55 | $239.44 | 33,500 | — | — |
| 2003-06-02 | $25.92 | $242.91 | 22,200 | — | — |
| 2003-05-30 | $25.45 | $238.50 | 20,700 | — | — |
| 2003-05-29 | $25.10 | $235.22 | 15,900 | — | — |
| 2003-05-28 | $25.08 | $235.04 | 12,200 | — | — |
| 2003-05-27 | $24.99 | $234.19 | 22,300 | — | — |
| 2003-05-23 | $24.88 | $233.16 | 15,400 | — | — |
| 2003-05-22 | $24.65 | $231.01 | 18,800 | — | — |
| 2003-05-21 | $24.60 | $230.54 | 13,300 | — | — |
| 2003-05-20 | $24.53 | $229.88 | 10,100 | — | — |
| 2003-05-19 | $24.36 | $228.29 | 15,700 | — | — |
| 2003-05-16 | $23.97 | $224.63 | 22,100 | — | — |
| 2003-05-15 | $24.07 | $225.57 | 17,300 | — | — |
| 2003-05-14 | $24.25 | $227.26 | 10,000 | — | — |
| 2003-05-13 | $24.01 | $225.01 | 12,700 | — | — |
| 2003-05-12 | $24.41 | $226.23 | 18,900 | — | — |
| 2003-05-09 | $23.80 | $220.57 | 11,700 | — | — |
| 2003-05-08 | $23.61 | $218.81 | 13,700 | — | — |
| 2003-05-07 | $23.56 | $218.35 | 25,100 | — | — |
| 2003-05-06 | $23.56 | $218.35 | 20,400 | — | — |
| 2003-05-05 | $23.37 | $216.59 | 38,300 | — | — |
| 2003-05-02 | $22.90 | $212.23 | 19,300 | — | — |
| 2003-05-01 | $22.78 | $211.12 | 7,300 | — | — |
| 2003-04-30 | $22.55 | $208.99 | 7,100 | — | — |
| 2003-04-29 | $22.35 | $207.14 | 9,000 | — | — |
| 2003-04-28 | $22.30 | $206.67 | 6,700 | — | — |
| 2003-04-25 | $22.36 | $207.23 | 18,900 | — | — |
| 2003-04-24 | $22.20 | $205.75 | 10,800 | — | — |
| 2003-04-23 | $22.46 | $208.15 | 10,100 | — | — |
| 2003-04-22 | $22.46 | $208.15 | 10,400 | — | — |
| 2003-04-21 | $22.30 | $206.67 | 9,800 | — | — |
| 2003-04-17 | $22.10 | $204.82 | 12,200 | — | — |
| 2003-04-16 | $22.09 | $204.73 | 12,300 | — | — |
| 2003-04-15 | $22.10 | $204.82 | 10,200 | — | — |
| 2003-04-14 | $22.07 | $204.54 | 6,500 | — | — |
| 2003-04-11 | $22.12 | $205.00 | 6,600 | — | — |
| 2003-04-10 | $22.28 | $204.21 | 12,200 | — | — |
| 2003-04-09 | $21.99 | $201.55 | 12,400 | — | — |
| 2003-04-08 | $21.44 | $196.51 | 8,000 | — | — |
| 2003-04-07 | $21.51 | $197.15 | 25,400 | — | — |
| 2003-04-04 | $21.39 | $196.05 | 10,600 | — | — |
| 2003-04-03 | $21.10 | $193.39 | 26,200 | — | — |
| 2003-04-02 | $21.17 | $194.03 | 6,600 | — | — |
| 2003-04-01 | $21.38 | $195.96 | 9,000 | — | — |
| 2003-03-31 | $21.05 | $192.93 | 8,300 | — | — |
| 2003-03-28 | $20.80 | $190.64 | 27,700 | — | — |
| 2003-03-27 | $20.30 | $186.06 | 7,000 | — | — |
| 2003-03-26 | $20.32 | $186.24 | 6,100 | — | — |
| 2003-03-25 | $20.41 | $187.07 | 20,700 | — | — |
| 2003-03-24 | $20.29 | $185.97 | 13,300 | — | — |
| 2003-03-21 | $20.17 | $184.87 | 13,800 | — | — |
| 2003-03-20 | $20.44 | $187.34 | 12,900 | — | — |
| 2003-03-19 | $20.35 | $186.52 | 18,700 | — | — |
| 2003-03-18 | $20.20 | $185.14 | 32,000 | — | — |
| 2003-03-17 | $21.07 | $193.12 | 30,600 | — | — |
| 2003-03-14 | $20.78 | $190.46 | 77,000 | — | — |
| 2003-03-13 | $20.28 | $185.88 | 65,700 | — | — |
| 2003-03-12 | $21.67 | $197.53 | 37,100 | — | — |
| 2003-03-11 | $22.59 | $205.92 | 7,900 | — | — |
| 2003-03-10 | $22.75 | $207.38 | 11,600 | — | — |
| 2003-03-07 | $23.01 | $209.75 | 23,900 | — | — |
| 2003-03-06 | $23.30 | $212.39 | 6,400 | — | — |
| 2003-03-05 | $23.13 | $210.84 | 50,700 | — | — |
| 2003-03-04 | $23.90 | $217.86 | 28,200 | — | — |
| 2003-03-03 | $23.38 | $213.12 | 23,500 | — | — |
| 2003-02-28 | $23.62 | $215.31 | 20,200 | — | — |
| 2003-02-27 | $23.95 | $218.32 | 19,900 | — | — |
| 2003-02-26 | $24.16 | $220.23 | 26,400 | — | — |
| 2003-02-25 | $24.23 | $220.87 | 45,200 | — | — |
| 2003-02-24 | $24.15 | $220.14 | 46,200 | — | — |
| 2003-02-21 | $22.90 | $208.75 | 9,700 | — | — |
| 2003-02-20 | $22.80 | $207.83 | 16,200 | — | — |
| 2003-02-19 | $23.00 | $209.66 | 10,800 | — | — |
| 2003-02-18 | $23.00 | $209.66 | 15,600 | — | — |
| 2003-02-14 | $23.10 | $210.57 | 15,000 | — | — |
| 2003-02-13 | $23.20 | $211.48 | 18,300 | — | — |
| 2003-02-12 | $23.00 | $208.16 | 10,800 | — | — |
| 2003-02-11 | $22.91 | $207.35 | 11,900 | — | — |
| 2003-02-10 | $22.41 | $202.82 | 9,700 | — | — |
| 2003-02-07 | $22.45 | $203.19 | 14,500 | — | — |
| 2003-02-06 | $22.59 | $204.45 | 16,100 | — | — |
| 2003-02-05 | $22.72 | $205.63 | 27,000 | — | — |
| 2003-02-04 | $23.18 | $209.79 | 5,100 | — | — |
| 2003-02-03 | $23.06 | $208.71 | 9,700 | — | — |
| 2003-01-31 | $23.16 | $209.61 | 10,900 | — | — |
| 2003-01-30 | $23.06 | $208.71 | 8,200 | — | — |
| 2003-01-29 | $23.12 | $209.25 | 11,500 | — | — |
| 2003-01-28 | $23.12 | $209.25 | 29,200 | — | — |
| 2003-01-27 | $23.30 | $210.88 | 11,600 | — | — |
| 2003-01-24 | $23.85 | $215.86 | 11,200 | — | — |
| 2003-01-23 | $23.82 | $215.58 | 12,900 | — | — |
| 2003-01-22 | $23.96 | $216.85 | 15,300 | — | — |
| 2003-01-21 | $23.83 | $215.68 | 13,200 | — | — |
| 2003-01-17 | $23.68 | $214.32 | 26,900 | — | — |
| 2003-01-16 | $23.54 | $213.05 | 26,400 | — | — |
| 2003-01-15 | $23.58 | $213.41 | 14,100 | — | — |
| 2003-01-14 | $23.35 | $211.33 | 12,000 | — | — |
| 2003-01-13 | $23.70 | $214.50 | 18,700 | — | — |
| 2003-01-10 | $23.59 | $211.94 | 18,600 | — | — |
| 2003-01-09 | $23.40 | $210.23 | 14,700 | — | — |
| 2003-01-08 | $23.40 | $210.23 | 8,000 | — | — |
| 2003-01-07 | $23.50 | $211.13 | 24,200 | — | — |
| 2003-01-06 | $23.67 | $212.66 | 37,800 | — | — |
| 2003-01-03 | $23.59 | $211.94 | 21,400 | — | — |
| 2003-01-02 | $23.48 | $210.95 | 24,400 | — | — |