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
- 1998-10-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $32.84 | $40.09 | 8,800 |
| 2003-12-30 | $32.76 | $39.99 | 28,700 |
| 2003-12-29 | $32.90 | $40.16 | 5,200 |
| 2003-12-26 | $32.80 | $40.04 | 7,500 |
| 2003-12-24 | $32.80 | $40.04 | 4,500 |
| 2003-12-23 | $32.40 | $39.55 | 12,400 |
| 2003-12-22 | $32.18 | $39.28 | 10,100 |
| 2003-12-19 | $32.35 | $39.49 | 16,700 |
| 2003-12-18 | $32.60 | $39.80 | 8,700 |
| 2003-12-17 | $32.26 | $39.38 | 7,800 |
| 2003-12-16 | $32.14 | $39.24 | 9,300 |
| 2003-12-15 | $32.24 | $39.36 | 8,600 |
| 2003-12-12 | $32.04 | $39.11 | 7,500 |
| 2003-12-11 | $32.00 | $39.06 | 12,300 |
| 2003-12-10 | $31.55 | $38.52 | 9,400 |
| 2003-12-09 | $31.28 | $38.19 | 18,100 |
| 2003-12-08 | $31.03 | $37.88 | 7,700 |
| 2003-12-05 | $31.23 | $38.12 | 33,200 |
| 2003-12-04 | $30.41 | $37.12 | 11,600 |
| 2003-12-03 | $30.74 | $37.53 | 26,100 |
| 2003-12-02 | $30.60 | $37.36 | 6,800 |
| 2003-12-01 | $30.10 | $36.75 | 22,500 |
| 2003-11-28 | $30.09 | $36.73 | 3,900 |
| 2003-11-26 | $29.69 | $36.24 | 13,400 |
| 2003-11-25 | $29.35 | $35.83 | 14,100 |
| 2003-11-24 | $29.60 | $36.14 | 9,500 |
| 2003-11-21 | $29.61 | $36.15 | 8,000 |
| 2003-11-20 | $29.42 | $35.92 | 6,800 |
| 2003-11-19 | $29.70 | $36.26 | 10,700 |
| 2003-11-18 | $29.38 | $35.87 | 12,900 |
| 2003-11-17 | $28.98 | $35.38 | 10,200 |
| 2003-11-14 | $28.95 | $35.34 | 5,300 |
| 2003-11-13 | $28.56 | $34.87 | 11,100 |
| 2003-11-12 | $28.65 | $34.98 | 5,600 |
| 2003-11-11 | $28.60 | $34.91 | 11,800 |
| 2003-11-10 | $28.31 | $34.56 | 5,100 |
| 2003-11-07 | $28.60 | $34.91 | 11,000 |
| 2003-11-06 | $28.19 | $34.41 | 9,800 |
| 2003-11-05 | $28.16 | $34.38 | 11,800 |
| 2003-11-04 | $28.57 | $34.88 | 9,300 |
| 2003-11-03 | $29.09 | $35.51 | 5,200 |
| 2003-10-31 | $29.14 | $35.57 | 7,700 |
| 2003-10-30 | $29.47 | $35.98 | 5,400 |
| 2003-10-29 | $29.63 | $36.17 | 2,400 |
| 2003-10-28 | $29.64 | $36.18 | 5,200 |
| 2003-10-27 | $29.71 | $36.27 | 5,300 |
| 2003-10-24 | $29.56 | $36.09 | 9,300 |
| 2003-10-23 | $29.40 | $35.89 | 13,300 |
| 2003-10-22 | $29.42 | $35.92 | 7,000 |
| 2003-10-21 | $29.30 | $35.77 | 9,100 |
| 2003-10-20 | $29.00 | $35.40 | 7,700 |
| 2003-10-17 | $28.91 | $35.29 | 7,300 |
| 2003-10-16 | $29.28 | $35.74 | 8,900 |
| 2003-10-15 | $29.21 | $35.66 | 8,000 |
| 2003-10-14 | $29.70 | $36.26 | 11,700 |
| 2003-10-13 | $29.62 | $36.16 | 3,900 |
| 2003-10-10 | $30.12 | $36.77 | 5,600 |
| 2003-10-09 | $29.87 | $36.46 | 68,100 |
| 2003-10-08 | $29.99 | $36.61 | 3,600 |
| 2003-10-07 | $30.00 | $36.62 | 7,500 |
| 2003-10-06 | $29.76 | $36.33 | 8,800 |
| 2003-10-03 | $30.03 | $36.66 | 8,700 |
| 2003-10-02 | $29.60 | $36.14 | 8,800 |
| 2003-10-01 | $29.93 | $36.54 | 8,000 |
| 2003-09-30 | $29.28 | $35.74 | 6,400 |
| 2003-09-29 | $28.51 | $34.80 | 9,600 |
| 2003-09-26 | $28.20 | $34.43 | 9,400 |
| 2003-09-25 | $28.34 | $34.60 | 6,000 |
| 2003-09-24 | $28.03 | $34.22 | 9,000 |
| 2003-09-23 | $28.10 | $34.30 | 7,900 |
| 2003-09-22 | $28.27 | $34.51 | 5,000 |
| 2003-09-19 | $28.50 | $34.79 | 5,800 |
| 2003-09-18 | $28.59 | $34.90 | 5,400 |
| 2003-09-17 | $28.80 | $35.16 | 10,000 |
| 2003-09-16 | $28.71 | $35.05 | 26,400 |
| 2003-09-15 | $28.78 | $35.13 | 3,600 |
| 2003-09-12 | $29.00 | $35.40 | 9,900 |
| 2003-09-11 | $28.55 | $34.85 | 5,200 |
| 2003-09-10 | $28.65 | $34.98 | 8,500 |
| 2003-09-09 | $28.40 | $34.67 | 64,200 |
| 2003-09-08 | $28.46 | $34.74 | 9,200 |
| 2003-09-05 | $28.83 | $35.20 | 12,900 |
| 2003-09-04 | $28.24 | $34.47 | 32,900 |
| 2003-09-03 | $27.48 | $33.55 | 15,800 |
| 2003-09-02 | $27.59 | $33.68 | 7,200 |
| 2003-08-29 | $27.51 | $33.58 | 9,800 |
| 2003-08-28 | $27.00 | $32.96 | 14,400 |
| 2003-08-27 | $26.80 | $32.72 | 4,300 |
| 2003-08-26 | $27.10 | $33.08 | 15,000 |
| 2003-08-25 | $27.00 | $32.96 | 13,500 |
| 2003-08-22 | $26.82 | $32.74 | 8,200 |
| 2003-08-21 | $27.43 | $33.49 | 48,500 |
| 2003-08-20 | $27.13 | $33.12 | 8,200 |
| 2003-08-19 | $27.14 | $33.13 | 14,700 |
| 2003-08-18 | $27.26 | $33.28 | 14,700 |
| 2003-08-15 | $27.39 | $33.44 | 9,900 |
| 2003-08-14 | $27.00 | $32.96 | 21,300 |
| 2003-08-13 | $27.57 | $32.94 | 40,200 |
| 2003-08-12 | $27.59 | $32.96 | 15,400 |
| 2003-08-11 | $27.49 | $32.84 | 20,800 |
| 2003-08-08 | $27.45 | $32.80 | 4,200 |
| 2003-08-07 | $27.49 | $32.84 | 12,700 |
| 2003-08-06 | $27.32 | $32.64 | 14,300 |
| 2003-08-05 | $27.58 | $32.95 | 7,900 |
| 2003-08-04 | $27.78 | $33.19 | 9,300 |
| 2003-08-01 | $27.75 | $33.15 | 6,500 |
| 2003-07-31 | $27.60 | $32.97 | 6,200 |
| 2003-07-30 | $27.99 | $33.44 | 6,600 |
| 2003-07-29 | $27.92 | $33.36 | 5,200 |
| 2003-07-28 | $28.25 | $33.75 | 6,300 |
| 2003-07-25 | $28.28 | $33.79 | 108,300 |
| 2003-07-24 | $28.15 | $33.63 | 38,600 |
| 2003-07-23 | $27.96 | $33.41 | 52,700 |
| 2003-07-22 | $27.65 | $33.03 | 13,800 |
| 2003-07-21 | $27.80 | $33.21 | 18,600 |
| 2003-07-18 | $27.91 | $33.35 | 16,000 |
| 2003-07-17 | $27.89 | $33.32 | 16,000 |
| 2003-07-16 | $27.70 | $33.09 | 6,800 |
| 2003-07-15 | $27.76 | $33.17 | 108,000 |
| 2003-07-14 | $27.96 | $33.41 | 41,300 |
| 2003-07-11 | $27.70 | $33.09 | 64,100 |
| 2003-07-10 | $27.80 | $33.21 | 36,700 |
| 2003-07-09 | $27.85 | $33.27 | 41,500 |
| 2003-07-08 | $27.65 | $33.03 | 50,800 |
| 2003-07-07 | $27.95 | $33.39 | 46,800 |
| 2003-07-03 | $29.06 | $34.72 | 114,800 |
| 2003-07-02 | $29.52 | $35.27 | 277,400 |
| 2003-07-01 | $29.20 | $34.89 | 352,900 |
| 2003-06-30 | $28.34 | $33.86 | 6,300 |
| 2003-06-27 | $28.54 | $34.10 | 6,500 |
| 2003-06-26 | $28.86 | $34.48 | 25,900 |
| 2003-06-25 | $29.65 | $35.42 | 161,500 |
| 2003-06-24 | $29.00 | $34.65 | 11,000 |
| 2003-06-23 | $29.09 | $34.76 | 11,000 |
| 2003-06-20 | $29.63 | $35.40 | 11,500 |
| 2003-06-19 | $29.83 | $35.64 | 6,600 |
| 2003-06-18 | $29.78 | $35.58 | 4,000 |
| 2003-06-17 | $30.49 | $36.43 | 4,700 |
| 2003-06-16 | $30.16 | $36.03 | 3,000 |
| 2003-06-13 | $30.15 | $36.02 | 16,600 |
| 2003-06-12 | $29.91 | $35.73 | 4,300 |
| 2003-06-11 | $29.91 | $35.73 | 12,900 |
| 2003-06-10 | $29.75 | $35.54 | 9,100 |
| 2003-06-09 | $29.65 | $35.42 | 12,600 |
| 2003-06-06 | $29.42 | $35.15 | 15,100 |
| 2003-06-05 | $30.63 | $36.59 | 7,600 |
| 2003-06-04 | $30.65 | $36.62 | 8,200 |
| 2003-06-03 | $29.90 | $35.72 | 6,500 |
| 2003-06-02 | $30.15 | $36.02 | 7,300 |
| 2003-05-30 | $30.17 | $36.05 | 12,400 |
| 2003-05-29 | $30.61 | $36.57 | 6,000 |
| 2003-05-28 | $30.40 | $36.32 | 17,600 |
| 2003-05-27 | $30.77 | $36.76 | 6,900 |
| 2003-05-23 | $30.50 | $36.44 | 3,000 |
| 2003-05-22 | $30.87 | $36.88 | 4,700 |
| 2003-05-21 | $30.73 | $36.71 | 7,500 |
| 2003-05-20 | $30.60 | $36.56 | 6,500 |
| 2003-05-19 | $30.33 | $36.24 | 22,300 |
| 2003-05-16 | $30.67 | $36.64 | 37,400 |
| 2003-05-15 | $30.85 | $36.86 | 11,700 |
| 2003-05-14 | $30.85 | $36.86 | 5,700 |
| 2003-05-13 | $30.86 | $36.87 | 4,200 |
| 2003-05-12 | $30.66 | $36.63 | 11,600 |
| 2003-05-09 | $31.10 | $37.16 | 5,300 |
| 2003-05-08 | $31.97 | $38.20 | 150,800 |
| 2003-05-07 | $31.32 | $37.42 | 15,500 |
| 2003-05-06 | $31.18 | $37.25 | 14,400 |
| 2003-05-05 | $31.08 | $36.09 | 6,600 |
| 2003-05-02 | $30.66 | $35.60 | 14,500 |
| 2003-05-01 | $30.80 | $35.76 | 29,500 |
| 2003-04-30 | $31.06 | $36.07 | 18,100 |
| 2003-04-29 | $30.14 | $35.00 | 4,900 |
| 2003-04-28 | $30.15 | $35.01 | 15,800 |
| 2003-04-25 | $30.86 | $35.83 | 16,700 |
| 2003-04-24 | $30.51 | $35.43 | 19,100 |
| 2003-04-23 | $30.85 | $35.82 | 30,900 |
| 2003-04-22 | $31.03 | $36.03 | 11,300 |
| 2003-04-21 | $30.39 | $35.29 | 6,300 |
| 2003-04-17 | $30.75 | $35.71 | 4,300 |
| 2003-04-16 | $30.82 | $35.79 | 7,300 |
| 2003-04-15 | $31.05 | $36.05 | 11,100 |
| 2003-04-14 | $30.95 | $35.94 | 6,400 |
| 2003-04-11 | $30.60 | $35.53 | 8,700 |
| 2003-04-10 | $30.87 | $35.84 | 5,300 |
| 2003-04-09 | $30.93 | $35.91 | 11,000 |
| 2003-04-08 | $31.09 | $36.10 | 5,400 |
| 2003-04-07 | $31.27 | $36.31 | 7,800 |
| 2003-04-04 | $30.75 | $35.71 | 9,500 |
| 2003-04-03 | $30.41 | $35.31 | 3,800 |
| 2003-04-02 | $30.10 | $34.95 | 7,400 |
| 2003-04-01 | $30.17 | $35.03 | 14,100 |
| 2003-03-31 | $30.49 | $35.40 | 21,500 |
| 2003-03-28 | $29.72 | $34.51 | 14,400 |
| 2003-03-27 | $29.70 | $34.49 | 13,700 |
| 2003-03-26 | $29.37 | $34.10 | 11,300 |
| 2003-03-25 | $30.15 | $35.01 | 22,700 |
| 2003-03-24 | $29.85 | $34.66 | 23,800 |
| 2003-03-21 | $30.10 | $34.95 | 5,900 |
| 2003-03-20 | $30.54 | $35.46 | 11,400 |
| 2003-03-19 | $30.08 | $34.93 | 9,300 |
| 2003-03-18 | $29.66 | $34.44 | 13,400 |
| 2003-03-17 | $29.42 | $34.16 | 7,400 |
| 2003-03-14 | $29.20 | $33.91 | 28,000 |
| 2003-03-13 | $29.57 | $34.34 | 58,400 |
| 2003-03-12 | $29.13 | $33.82 | 55,000 |
| 2003-03-11 | $29.41 | $34.15 | 9,000 |
| 2003-03-10 | $29.15 | $33.85 | 13,300 |
| 2003-03-07 | $29.52 | $34.28 | 18,200 |
| 2003-03-06 | $29.90 | $34.72 | 29,600 |
| 2003-03-05 | $29.82 | $34.63 | 12,800 |
| 2003-03-04 | $29.75 | $34.54 | 9,800 |
| 2003-03-03 | $30.42 | $35.32 | 23,900 |
| 2003-02-28 | $29.71 | $34.50 | 12,500 |
| 2003-02-27 | $29.27 | $33.99 | 8,200 |
| 2003-02-26 | $29.60 | $34.37 | 12,300 |
| 2003-02-25 | $29.83 | $34.64 | 43,800 |
| 2003-02-24 | $29.57 | $34.34 | 13,700 |
| 2003-02-21 | $29.90 | $34.72 | 6,900 |
| 2003-02-20 | $30.00 | $34.83 | 11,800 |
| 2003-02-19 | $29.75 | $34.54 | 16,100 |
| 2003-02-18 | $30.36 | $35.25 | 8,300 |
| 2003-02-14 | $29.80 | $34.60 | 8,600 |
| 2003-02-13 | $29.80 | $34.60 | 51,900 |
| 2003-02-12 | $29.67 | $34.45 | 9,600 |
| 2003-02-11 | $29.99 | $34.82 | 104,600 |
| 2003-02-10 | $30.00 | $34.83 | 11,200 |
| 2003-02-07 | $30.15 | $35.01 | 12,200 |
| 2003-02-06 | $30.22 | $35.09 | 9,300 |
| 2003-02-05 | $30.35 | $35.24 | 10,500 |
| 2003-02-04 | $30.57 | $35.50 | 8,500 |
| 2003-02-03 | $30.93 | $35.91 | 11,900 |
| 2003-01-31 | $30.70 | $35.65 | 22,100 |
| 2003-01-30 | $30.60 | $35.53 | 22,900 |
| 2003-01-29 | $30.97 | $35.96 | 43,200 |
| 2003-01-28 | $31.77 | $36.89 | 44,400 |
| 2003-01-27 | $30.81 | $35.77 | 23,100 |
| 2003-01-24 | $30.73 | $35.68 | 23,200 |
| 2003-01-23 | $30.96 | $35.95 | 11,100 |
| 2003-01-22 | $30.45 | $35.36 | 21,200 |
| 2003-01-21 | $31.25 | $36.29 | 53,200 |
| 2003-01-17 | $31.14 | $36.16 | 13,300 |
| 2003-01-16 | $30.59 | $35.52 | 7,100 |
| 2003-01-15 | $30.33 | $35.22 | 6,800 |
| 2003-01-14 | $30.80 | $35.76 | 13,200 |
| 2003-01-13 | $30.75 | $35.71 | 14,300 |
| 2003-01-10 | $30.03 | $34.87 | 8,900 |
| 2003-01-09 | $30.00 | $34.83 | 13,000 |
| 2003-01-08 | $29.76 | $34.56 | 4,200 |
| 2003-01-07 | $28.95 | $33.62 | 3,600 |
| 2003-01-06 | $28.59 | $33.20 | 7,400 |
| 2003-01-03 | $28.22 | $32.77 | 12,600 |
| 2003-01-02 | $28.88 | $33.53 | 29,000 |