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
- 1992-02-25 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 | $34.04 | $34.04 | 110,800 | — | — |
| 2003-12-30 | $33.88 | $33.88 | 125,200 | — | — |
| 2003-12-29 | $33.82 | $33.82 | 144,400 | — | — |
| 2003-12-26 | $33.64 | $33.64 | 33,200 | — | — |
| 2003-12-24 | $33.66 | $33.66 | 64,400 | — | — |
| 2003-12-23 | $33.51 | $33.51 | 256,200 | — | — |
| 2003-12-22 | $34.04 | $34.04 | 210,300 | — | — |
| 2003-12-19 | $33.89 | $33.89 | 126,300 | — | — |
| 2003-12-18 | $33.95 | $33.95 | 380,800 | — | — |
| 2003-12-17 | $33.48 | $33.48 | 102,400 | — | — |
| 2003-12-16 | $33.41 | $33.41 | 151,200 | — | — |
| 2003-12-15 | $33.22 | $33.22 | 165,100 | — | — |
| 2003-12-12 | $34.00 | $34.00 | 135,700 | — | — |
| 2003-12-11 | $33.86 | $33.86 | 119,200 | — | — |
| 2003-12-10 | $34.00 | $34.00 | 133,000 | — | — |
| 2003-12-09 | $33.66 | $33.66 | 132,400 | — | — |
| 2003-12-08 | $33.58 | $33.58 | 138,500 | — | — |
| 2003-12-05 | $34.07 | $34.07 | 208,400 | — | — |
| 2003-12-04 | $35.39 | $35.39 | 210,300 | — | — |
| 2003-12-03 | $34.85 | $34.85 | 344,900 | — | — |
| 2003-12-02 | $34.25 | $34.25 | 214,100 | — | — |
| 2003-12-01 | $33.81 | $33.81 | 147,400 | — | — |
| 2003-11-28 | $33.18 | $33.18 | 59,800 | — | — |
| 2003-11-26 | $33.19 | $33.19 | 71,500 | — | — |
| 2003-11-25 | $33.56 | $33.56 | 218,500 | — | — |
| 2003-11-24 | $33.35 | $33.35 | 168,500 | — | — |
| 2003-11-21 | $33.06 | $33.06 | 166,500 | — | — |
| 2003-11-20 | $32.55 | $32.55 | 175,000 | — | — |
| 2003-11-19 | $33.00 | $33.00 | 294,200 | — | — |
| 2003-11-18 | $32.90 | $32.90 | 153,800 | — | — |
| 2003-11-17 | $33.31 | $33.31 | 264,400 | — | — |
| 2003-11-14 | $33.87 | $33.87 | 184,500 | — | — |
| 2003-11-13 | $34.70 | $34.70 | 139,100 | — | — |
| 2003-11-12 | $34.69 | $34.69 | 216,800 | — | — |
| 2003-11-11 | $34.01 | $34.01 | 314,700 | — | — |
| 2003-11-10 | $34.47 | $34.47 | 321,200 | — | — |
| 2003-11-07 | $35.12 | $35.12 | 1,367,900 | — | — |
| 2003-11-06 | $31.17 | $31.17 | 86,100 | — | — |
| 2003-11-05 | $31.12 | $31.12 | 227,300 | — | — |
| 2003-11-04 | $30.87 | $30.87 | 332,700 | — | — |
| 2003-11-03 | $31.35 | $31.35 | 329,900 | — | — |
| 2003-10-31 | $30.90 | $30.90 | 164,200 | — | — |
| 2003-10-30 | $30.69 | $30.69 | 210,800 | — | — |
| 2003-10-29 | $30.90 | $30.90 | 148,600 | — | — |
| 2003-10-28 | $30.74 | $30.74 | 278,300 | — | — |
| 2003-10-27 | $30.24 | $30.24 | 259,600 | — | — |
| 2003-10-24 | $29.98 | $29.98 | 192,000 | — | — |
| 2003-10-23 | $30.04 | $30.04 | 179,500 | — | — |
| 2003-10-22 | $28.94 | $28.94 | 152,400 | — | — |
| 2003-10-21 | $29.88 | $29.88 | 165,400 | — | — |
| 2003-10-20 | $30.32 | $30.32 | 339,700 | — | — |
| 2003-10-17 | $30.00 | $30.00 | 135,500 | — | — |
| 2003-10-16 | $30.46 | $30.46 | 574,100 | — | — |
| 2003-10-15 | $29.50 | $29.50 | 122,200 | — | — |
| 2003-10-14 | $29.70 | $29.70 | 170,400 | — | — |
| 2003-10-13 | $29.75 | $29.75 | 211,900 | — | — |
| 2003-10-10 | $29.27 | $29.27 | 200,600 | — | — |
| 2003-10-09 | $29.33 | $29.33 | 371,200 | — | — |
| 2003-10-08 | $28.65 | $28.65 | 328,200 | — | — |
| 2003-10-07 | $28.38 | $28.38 | 870,500 | — | — |
| 2003-10-06 | $28.57 | $28.57 | 429,000 | — | — |
| 2003-10-03 | $28.73 | $28.73 | 354,600 | — | — |
| 2003-10-02 | $28.95 | $28.95 | 377,600 | — | — |
| 2003-10-01 | $29.00 | $29.00 | 472,900 | — | — |
| 2003-09-30 | $28.79 | $28.79 | 404,300 | — | — |
| 2003-09-29 | $29.00 | $29.00 | 328,100 | — | — |
| 2003-09-26 | $28.92 | $28.92 | 467,200 | — | — |
| 2003-09-25 | $29.95 | $29.95 | 420,800 | — | — |
| 2003-09-24 | $30.48 | $30.48 | 825,400 | — | — |
| 2003-09-23 | $30.88 | $30.88 | 383,800 | — | — |
| 2003-09-22 | $30.69 | $30.69 | 184,900 | — | — |
| 2003-09-19 | $30.80 | $30.80 | 174,500 | — | — |
| 2003-09-18 | $31.20 | $31.20 | 268,100 | — | — |
| 2003-09-17 | $30.86 | $30.86 | 370,300 | — | — |
| 2003-09-16 | $30.99 | $30.99 | 240,000 | — | — |
| 2003-09-15 | $30.50 | $30.50 | 346,100 | — | — |
| 2003-09-12 | $30.00 | $30.00 | 455,200 | — | — |
| 2003-09-11 | $29.87 | $29.87 | 172,900 | — | — |
| 2003-09-10 | $29.99 | $29.99 | 431,500 | — | — |
| 2003-09-09 | $30.55 | $30.55 | 464,200 | — | — |
| 2003-09-08 | $30.15 | $30.15 | 444,000 | — | — |
| 2003-09-05 | $29.48 | $29.48 | 193,100 | — | — |
| 2003-09-04 | $29.41 | $29.41 | 272,700 | — | — |
| 2003-09-03 | $29.15 | $29.15 | 279,400 | — | — |
| 2003-09-02 | $28.62 | $28.62 | 245,400 | — | — |
| 2003-08-29 | $28.99 | $28.99 | 252,700 | — | — |
| 2003-08-28 | $28.02 | $28.02 | 103,300 | — | — |
| 2003-08-27 | $28.02 | $28.02 | 328,900 | — | — |
| 2003-08-26 | $28.14 | $28.14 | 296,500 | — | — |
| 2003-08-25 | $28.15 | $28.15 | 133,000 | — | — |
| 2003-08-22 | $28.32 | $28.32 | 270,000 | — | — |
| 2003-08-21 | $28.84 | $28.84 | 164,300 | — | — |
| 2003-08-20 | $28.61 | $28.61 | 118,000 | — | — |
| 2003-08-19 | $28.79 | $28.79 | 190,300 | — | — |
| 2003-08-18 | $28.30 | $28.30 | 216,400 | — | — |
| 2003-08-15 | $28.14 | $28.14 | 55,100 | — | — |
| 2003-08-14 | $27.74 | $27.74 | 134,900 | — | — |
| 2003-08-13 | $27.60 | $27.60 | 283,900 | — | — |
| 2003-08-12 | $27.22 | $27.22 | 173,700 | — | — |
| 2003-08-11 | $27.30 | $27.30 | 143,300 | — | — |
| 2003-08-08 | $27.17 | $27.17 | 244,200 | — | — |
| 2003-08-07 | $27.39 | $27.39 | 493,700 | — | — |
| 2003-08-06 | $28.08 | $28.08 | 148,400 | — | — |
| 2003-08-05 | $28.15 | $28.15 | 222,200 | — | — |
| 2003-08-04 | $28.18 | $28.18 | 388,000 | — | — |
| 2003-08-01 | $28.50 | $28.50 | 174,600 | — | — |
| 2003-07-31 | $29.18 | $29.18 | 634,000 | — | — |
| 2003-07-30 | $28.68 | $28.68 | 637,600 | — | — |
| 2003-07-29 | $28.66 | $28.66 | 382,000 | — | — |
| 2003-07-28 | $28.59 | $28.59 | 368,300 | — | — |
| 2003-07-25 | $28.14 | $28.14 | 270,100 | — | — |
| 2003-07-24 | $28.22 | $28.22 | 408,600 | — | — |
| 2003-07-23 | $29.15 | $29.15 | 173,800 | — | — |
| 2003-07-22 | $29.12 | $29.12 | 226,900 | — | — |
| 2003-07-21 | $28.90 | $28.90 | 667,200 | — | — |
| 2003-07-18 | $29.60 | $29.60 | 894,000 | — | — |
| 2003-07-17 | $28.08 | $28.08 | 1,336,900 | — | — |
| 2003-07-16 | $27.84 | $27.84 | 1,572,100 | — | — |
| 2003-07-15 | $27.14 | $27.14 | 493,900 | — | — |
| 2003-07-14 | $27.71 | $27.71 | 493,300 | — | — |
| 2003-07-11 | $27.28 | $27.28 | 485,500 | — | — |
| 2003-07-10 | $27.24 | $27.24 | 652,300 | — | — |
| 2003-07-09 | $27.20 | $27.20 | 926,900 | — | — |
| 2003-07-08 | $26.99 | $26.99 | 2,821,100 | — | — |
| 2003-07-07 | $28.34 | $28.34 | 1,097,000 | — | — |
| 2003-07-03 | $29.55 | $29.55 | 257,600 | — | — |
| 2003-07-02 | $29.60 | $29.60 | 554,400 | — | — |
| 2003-07-01 | $29.50 | $29.50 | 600,900 | — | — |
| 2003-06-30 | $29.78 | $29.78 | 965,200 | — | — |
| 2003-06-27 | $29.83 | $29.83 | 667,300 | — | — |
| 2003-06-26 | $29.31 | $29.31 | 1,448,500 | — | — |
| 2003-06-25 | $29.24 | $29.24 | 591,100 | — | — |
| 2003-06-24 | $29.42 | $29.42 | 1,411,000 | — | — |
| 2003-06-23 | $29.50 | $29.50 | 1,835,100 | — | — |
| 2003-06-20 | $30.98 | $30.98 | 1,287,700 | — | — |
| 2003-06-19 | $31.48 | $31.48 | 426,600 | — | — |
| 2003-06-18 | $31.50 | $31.50 | 307,400 | — | — |
| 2003-06-17 | $31.78 | $31.78 | 255,700 | — | — |
| 2003-06-16 | $32.25 | $32.25 | 439,700 | — | — |
| 2003-06-13 | $31.13 | $31.13 | 450,000 | — | — |
| 2003-06-12 | $31.18 | $31.18 | 468,800 | — | — |
| 2003-06-11 | $31.05 | $31.05 | 323,800 | — | — |
| 2003-06-10 | $31.40 | $31.40 | 177,000 | — | — |
| 2003-06-09 | $31.08 | $31.08 | 304,700 | — | — |
| 2003-06-06 | $31.00 | $31.00 | 518,000 | — | — |
| 2003-06-05 | $31.40 | $31.40 | 484,700 | — | — |
| 2003-06-04 | $31.08 | $31.08 | 468,200 | — | — |
| 2003-06-03 | $30.79 | $30.79 | 598,700 | — | — |
| 2003-06-02 | $31.60 | $31.60 | 372,300 | — | — |
| 2003-05-30 | $31.13 | $31.13 | 355,900 | — | — |
| 2003-05-29 | $31.04 | $31.04 | 1,124,000 | — | — |
| 2003-05-28 | $32.53 | $32.53 | 251,000 | — | — |
| 2003-05-27 | $32.68 | $32.68 | 354,400 | — | — |
| 2003-05-23 | $31.65 | $31.65 | 209,600 | — | — |
| 2003-05-22 | $31.25 | $31.25 | 402,400 | — | — |
| 2003-05-21 | $30.80 | $30.80 | 521,300 | — | — |
| 2003-05-20 | $30.78 | $30.78 | 410,300 | — | — |
| 2003-05-19 | $30.76 | $30.76 | 312,700 | — | — |
| 2003-05-16 | $31.22 | $31.22 | 349,300 | — | — |
| 2003-05-15 | $30.93 | $30.93 | 346,300 | — | — |
| 2003-05-14 | $30.44 | $30.44 | 573,500 | — | — |
| 2003-05-13 | $29.65 | $29.65 | 386,600 | — | — |
| 2003-05-12 | $29.70 | $29.70 | 383,200 | — | — |
| 2003-05-09 | $29.01 | $29.01 | 336,700 | — | — |
| 2003-05-08 | $28.27 | $28.27 | 345,300 | — | — |
| 2003-05-07 | $28.35 | $28.35 | 357,400 | — | — |
| 2003-05-06 | $27.92 | $27.92 | 278,000 | — | — |
| 2003-05-05 | $28.15 | $28.15 | 596,100 | — | — |
| 2003-05-02 | $28.15 | $28.15 | 651,900 | — | — |
| 2003-05-01 | $28.06 | $28.06 | 472,400 | — | — |
| 2003-04-30 | $28.41 | $28.41 | 547,100 | — | — |
| 2003-04-29 | $28.71 | $28.71 | 360,200 | — | — |
| 2003-04-28 | $29.35 | $29.35 | 372,100 | — | — |
| 2003-04-25 | $27.91 | $27.91 | 378,200 | — | — |
| 2003-04-24 | $28.16 | $28.16 | 232,900 | — | — |
| 2003-04-23 | $28.57 | $28.57 | 213,400 | — | — |
| 2003-04-22 | $28.58 | $28.58 | 281,200 | — | — |
| 2003-04-21 | $27.85 | $27.85 | 242,500 | — | — |
| 2003-04-17 | $28.10 | $28.10 | 449,900 | — | — |
| 2003-04-16 | $27.35 | $27.35 | 204,600 | — | — |
| 2003-04-15 | $27.83 | $27.83 | 338,200 | — | — |
| 2003-04-14 | $28.00 | $28.00 | 473,000 | — | — |
| 2003-04-11 | $28.02 | $28.02 | 359,500 | — | — |
| 2003-04-10 | $27.57 | $27.57 | 436,100 | — | — |
| 2003-04-09 | $26.81 | $26.81 | 274,200 | — | — |
| 2003-04-08 | $26.90 | $26.90 | 313,000 | — | — |
| 2003-04-07 | $26.97 | $26.97 | 547,200 | — | — |
| 2003-04-04 | $27.39 | $27.39 | 306,200 | — | — |
| 2003-04-03 | $27.70 | $27.70 | 324,500 | — | — |
| 2003-04-02 | $27.81 | $27.81 | 237,600 | — | — |
| 2003-04-01 | $26.65 | $26.65 | 241,100 | — | — |
| 2003-03-31 | $26.89 | $26.89 | 404,100 | — | — |
| 2003-03-28 | $27.10 | $27.10 | 378,600 | — | — |
| 2003-03-27 | $26.94 | $26.94 | 554,800 | — | — |
| 2003-03-26 | $26.78 | $26.78 | 415,600 | — | — |
| 2003-03-25 | $26.82 | $26.82 | 627,300 | — | — |
| 2003-03-24 | $26.03 | $26.03 | 255,200 | — | — |
| 2003-03-21 | $26.59 | $26.59 | 353,700 | — | — |
| 2003-03-20 | $25.99 | $25.99 | 482,500 | — | — |
| 2003-03-19 | $26.48 | $26.48 | 1,145,300 | — | — |
| 2003-03-18 | $25.46 | $25.46 | 361,900 | — | — |
| 2003-03-17 | $25.65 | $25.65 | 481,800 | — | — |
| 2003-03-14 | $24.74 | $24.74 | 375,500 | — | — |
| 2003-03-13 | $24.86 | $24.86 | 496,200 | — | — |
| 2003-03-12 | $23.26 | $23.26 | 247,900 | — | — |
| 2003-03-11 | $23.38 | $23.38 | 261,500 | — | — |
| 2003-03-10 | $23.60 | $23.60 | 473,800 | — | — |
| 2003-03-07 | $23.75 | $23.75 | 456,300 | — | — |
| 2003-03-06 | $23.00 | $23.00 | 318,900 | — | — |
| 2003-03-05 | $23.00 | $23.00 | 304,200 | — | — |
| 2003-03-04 | $23.20 | $23.20 | 222,200 | — | — |
| 2003-03-03 | $23.70 | $23.70 | 411,400 | — | — |
| 2003-02-28 | $23.46 | $23.46 | 391,700 | — | — |
| 2003-02-27 | $23.01 | $23.01 | 448,100 | — | — |
| 2003-02-26 | $23.64 | $23.64 | 422,500 | — | — |
| 2003-02-25 | $23.68 | $23.68 | 562,500 | — | — |
| 2003-02-24 | $24.07 | $24.07 | 371,400 | — | — |
| 2003-02-21 | $24.69 | $24.69 | 376,500 | — | — |
| 2003-02-20 | $24.75 | $24.75 | 286,600 | — | — |
| 2003-02-19 | $25.06 | $25.06 | 578,000 | — | — |
| 2003-02-18 | $25.44 | $25.44 | 860,300 | — | — |
| 2003-02-14 | $24.98 | $24.98 | 785,100 | — | — |
| 2003-02-13 | $24.49 | $24.49 | 1,536,800 | — | — |
| 2003-02-12 | $25.15 | $25.15 | 2,218,600 | — | — |
| 2003-02-11 | $25.95 | $25.95 | 13,424,600 | — | — |
| 2003-02-10 | $33.66 | $33.66 | 278,600 | — | — |
| 2003-02-07 | $33.50 | $33.50 | 240,600 | — | — |
| 2003-02-06 | $34.16 | $34.16 | 330,900 | — | — |
| 2003-02-05 | $35.07 | $35.07 | 249,800 | — | — |
| 2003-02-04 | $35.00 | $35.00 | 309,700 | — | — |
| 2003-02-03 | $35.89 | $35.89 | 324,700 | — | — |
| 2003-01-31 | $35.61 | $35.61 | 293,400 | — | — |
| 2003-01-30 | $35.32 | $35.32 | 555,200 | — | — |
| 2003-01-29 | $35.69 | $35.69 | 250,000 | — | — |
| 2003-01-28 | $35.86 | $35.86 | 374,900 | — | — |
| 2003-01-27 | $35.84 | $35.84 | 250,900 | — | — |
| 2003-01-24 | $35.85 | $35.85 | 300,600 | — | — |
| 2003-01-23 | $36.59 | $36.59 | 288,800 | — | — |
| 2003-01-22 | $37.02 | $37.02 | 228,100 | — | — |
| 2003-01-21 | $37.52 | $37.52 | 320,500 | — | — |
| 2003-01-17 | $38.30 | $38.30 | 676,400 | — | — |
| 2003-01-16 | $38.20 | $38.20 | 1,327,900 | — | — |
| 2003-01-15 | $37.52 | $37.52 | 2,243,500 | — | — |
| 2003-01-14 | $34.53 | $34.53 | 493,900 | — | — |
| 2003-01-13 | $34.08 | $34.08 | 858,700 | — | — |
| 2003-01-10 | $36.01 | $36.01 | 250,400 | — | — |
| 2003-01-09 | $36.52 | $36.52 | 210,100 | — | — |
| 2003-01-08 | $36.20 | $36.20 | 374,600 | — | — |
| 2003-01-07 | $37.25 | $37.25 | 446,600 | — | — |
| 2003-01-06 | $37.00 | $37.00 | 261,300 | — | — |
| 2003-01-03 | $36.40 | $36.40 | 333,900 | — | — |
| 2003-01-02 | $36.68 | $36.68 | 405,900 | — | — |