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
- 1988-07-14 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 | $37.30 | $42.33 | 3,300 | — | — |
| 2003-12-30 | $37.33 | $42.37 | 3,150 | — | — |
| 2003-12-29 | $37.23 | $42.25 | 2,550 | — | — |
| 2003-12-26 | $36.90 | $41.87 | 600 | — | — |
| 2003-12-24 | $36.50 | $41.42 | 900 | — | — |
| 2003-12-23 | $35.33 | $40.10 | 3,150 | — | — |
| 2003-12-22 | $35.67 | $40.47 | 2,400 | — | — |
| 2003-12-19 | $35.60 | $40.40 | 4,200 | — | — |
| 2003-12-18 | $35.07 | $39.79 | 6,450 | — | — |
| 2003-12-17 | $34.33 | $38.96 | 2,400 | — | — |
| 2003-12-16 | $34.40 | $39.04 | 4,200 | — | — |
| 2003-12-15 | $34.80 | $39.49 | 4,500 | — | — |
| 2003-12-12 | $35.67 | $40.47 | 1,950 | — | — |
| 2003-12-11 | $35.13 | $39.87 | 12,900 | — | — |
| 2003-12-10 | $36.17 | $41.04 | 4,950 | — | — |
| 2003-12-09 | $36.67 | $41.61 | 1,500 | — | — |
| 2003-12-08 | $36.29 | $41.18 | 5,550 | — | — |
| 2003-12-05 | $36.29 | $41.18 | 4,050 | — | — |
| 2003-12-04 | $36.48 | $41.40 | 3,300 | — | — |
| 2003-12-03 | $36.30 | $41.19 | 2,700 | — | — |
| 2003-12-02 | $36.33 | $41.23 | 7,350 | — | — |
| 2003-12-01 | $36.13 | $41.00 | 14,550 | — | — |
| 2003-11-28 | $35.03 | $39.76 | 2,550 | — | — |
| 2003-11-26 | $35.33 | $40.10 | 4,350 | — | — |
| 2003-11-25 | $35.50 | $40.28 | 5,100 | — | — |
| 2003-11-24 | $35.67 | $40.47 | 3,000 | — | — |
| 2003-11-21 | $35.33 | $40.10 | 2,100 | — | — |
| 2003-11-20 | $35.67 | $40.47 | 3,150 | — | — |
| 2003-11-19 | $36.67 | $41.61 | 3,750 | — | — |
| 2003-11-18 | $37.33 | $42.37 | 1,650 | — | — |
| 2003-11-17 | $37.00 | $41.99 | 3,600 | — | — |
| 2003-11-14 | $36.83 | $41.80 | 600 | — | — |
| 2003-11-13 | $37.33 | $42.37 | 1,200 | — | — |
| 2003-11-12 | $37.11 | $42.11 | 600 | — | — |
| 2003-11-11 | $36.83 | $41.80 | 1,050 | — | — |
| 2003-11-10 | $35.80 | $40.63 | 2,250 | — | — |
| 2003-11-07 | $36.68 | $41.62 | 1,500 | — | — |
| 2003-11-06 | $35.42 | $40.19 | 1,650 | — | — |
| 2003-11-05 | $35.67 | $40.47 | 5,250 | — | — |
| 2003-11-04 | $36.45 | $41.37 | 1,200 | — | — |
| 2003-11-03 | $35.33 | $40.10 | 2,850 | — | — |
| 2003-10-31 | $35.31 | $40.07 | 1,350 | — | — |
| 2003-10-30 | $35.74 | $40.56 | 1,500 | — | — |
| 2003-10-29 | $35.90 | $40.74 | 900 | — | — |
| 2003-10-28 | $35.11 | $39.84 | 10,050 | — | — |
| 2003-10-27 | $36.17 | $41.04 | 3,450 | — | — |
| 2003-10-24 | $37.23 | $42.25 | 900 | — | — |
| 2003-10-23 | $36.80 | $41.76 | 2,850 | — | — |
| 2003-10-22 | $37.00 | $41.99 | 1,200 | — | — |
| 2003-10-21 | $37.00 | $41.99 | 2,550 | — | — |
| 2003-10-20 | $38.17 | $43.31 | 900 | — | — |
| 2003-10-17 | $38.33 | $43.50 | 4,200 | — | — |
| 2003-10-16 | $39.56 | $44.89 | 3,750 | — | — |
| 2003-10-15 | $39.33 | $44.63 | 2,100 | — | — |
| 2003-10-14 | $38.00 | $43.12 | 1,500 | — | — |
| 2003-10-13 | $37.33 | $42.37 | 3,300 | — | — |
| 2003-10-10 | $37.99 | $43.11 | 2,100 | — | — |
| 2003-10-09 | $37.33 | $42.37 | 450 | — | — |
| 2003-10-08 | $36.67 | $41.61 | 3,600 | — | — |
| 2003-10-07 | $37.33 | $42.24 | 1,350 | — | — |
| 2003-10-06 | $37.33 | $42.24 | 450 | — | — |
| 2003-10-03 | $36.67 | $41.49 | 3,150 | — | — |
| 2003-10-02 | $36.28 | $41.05 | 1,500 | — | — |
| 2003-10-01 | $35.97 | $40.70 | 2,250 | — | — |
| 2003-09-30 | $35.55 | $40.23 | 2,850 | — | — |
| 2003-09-29 | $36.41 | $41.20 | 600 | — | — |
| 2003-09-26 | $36.33 | $41.11 | 900 | — | — |
| 2003-09-25 | $36.35 | $41.13 | 3,450 | — | — |
| 2003-09-24 | $38.00 | $43.00 | 1,950 | — | — |
| 2003-09-23 | $37.27 | $42.17 | 4,350 | — | — |
| 2003-09-22 | $36.69 | $41.52 | 1,800 | — | — |
| 2003-09-19 | $36.47 | $41.26 | 1,500 | — | — |
| 2003-09-18 | $36.33 | $41.11 | 9,300 | — | — |
| 2003-09-17 | $35.99 | $40.73 | 1,350 | — | — |
| 2003-09-16 | $35.33 | $39.98 | 7,200 | — | — |
| 2003-09-15 | $36.07 | $40.81 | 18,150 | — | — |
| 2003-09-12 | $36.67 | $41.49 | 6,750 | — | — |
| 2003-09-11 | $35.20 | $39.83 | 3,900 | — | — |
| 2003-09-10 | $36.33 | $41.11 | 2,400 | — | — |
| 2003-09-09 | $36.67 | $41.49 | 750 | — | — |
| 2003-09-08 | $36.73 | $41.56 | 3,750 | — | — |
| 2003-09-05 | $35.33 | $39.98 | 2,250 | — | — |
| 2003-09-04 | $36.07 | $40.81 | 450 | — | — |
| 2003-09-03 | $36.00 | $40.73 | 2,550 | — | — |
| 2003-09-02 | $35.15 | $39.78 | 3,300 | — | — |
| 2003-08-29 | $34.83 | $39.41 | 900 | — | — |
| 2003-08-28 | $35.40 | $40.05 | 4,500 | — | — |
| 2003-08-27 | $34.17 | $38.66 | 3,750 | — | — |
| 2003-08-26 | $34.00 | $38.47 | 600 | — | — |
| 2003-08-25 | $33.89 | $38.34 | 900 | — | — |
| 2003-08-22 | $33.49 | $37.89 | 9,150 | — | — |
| 2003-08-21 | $33.29 | $37.66 | 600 | — | — |
| 2003-08-20 | $32.85 | $37.17 | 450 | — | — |
| 2003-08-19 | $33.03 | $37.37 | 300 | — | — |
| 2003-08-18 | $33.33 | $37.72 | 900 | — | — |
| 2003-08-15 | $33.33 | $37.72 | 300 | — | — |
| 2003-08-14 | $32.67 | $36.96 | 1,200 | — | — |
| 2003-08-13 | $33.33 | $37.72 | 450 | — | — |
| 2003-08-12 | $31.51 | $35.66 | 900 | — | — |
| 2003-08-11 | $32.67 | $36.96 | 300 | — | — |
| 2003-08-08 | $33.17 | $37.53 | 900 | — | — |
| 2003-08-07 | $33.17 | $37.53 | 1,050 | — | — |
| 2003-08-06 | $33.17 | $37.53 | 900 | — | — |
| 2003-08-05 | $33.17 | $37.53 | 450 | — | — |
| 2003-08-04 | $32.33 | $36.58 | 1,650 | — | — |
| 2003-08-01 | $33.00 | $37.34 | 750 | — | — |
| 2003-07-31 | $31.67 | $35.83 | 1,950 | — | — |
| 2003-07-30 | $33.67 | $38.09 | 750 | — | — |
| 2003-07-29 | $33.01 | $37.35 | 4,350 | — | — |
| 2003-07-28 | $33.50 | $37.91 | 1,950 | — | — |
| 2003-07-25 | $33.17 | $37.53 | 150 | — | — |
| 2003-07-24 | $32.00 | $36.21 | 900 | — | — |
| 2003-07-23 | $31.60 | $35.76 | 750 | — | — |
| 2003-07-22 | $32.00 | $36.21 | 450 | — | — |
| 2003-07-21 | $31.99 | $36.20 | 450 | — | — |
| 2003-07-18 | $31.67 | $35.83 | 1,650 | — | — |
| 2003-07-17 | $31.17 | $35.26 | 750 | — | — |
| 2003-07-16 | $32.00 | $36.21 | 1,650 | — | — |
| 2003-07-15 | $32.67 | $36.96 | 1,350 | — | — |
| 2003-07-14 | $31.87 | $36.06 | 1,350 | — | — |
| 2003-07-11 | $32.67 | $36.96 | 1,200 | — | — |
| 2003-07-10 | $30.85 | $34.91 | 600 | — | — |
| 2003-07-09 | $32.47 | $36.74 | 600 | — | — |
| 2003-07-08 | $32.33 | $36.58 | 2,100 | — | — |
| 2003-07-07 | $31.33 | $35.45 | 300 | — | — |
| 2003-07-03 | $30.30 | $34.28 | 2,550 | — | — |
| 2003-07-02 | $30.33 | $34.32 | 8,400 | — | — |
| 2003-07-01 | $29.40 | $33.27 | 1,800 | — | — |
| 2003-06-30 | $29.61 | $33.50 | 3,000 | — | — |
| 2003-06-27 | $30.58 | $34.60 | 150 | — | — |
| 2003-06-26 | $29.41 | $33.27 | 1,950 | — | — |
| 2003-06-25 | $32.07 | $36.28 | 2,250 | — | — |
| 2003-06-24 | $31.07 | $35.15 | 150 | — | — |
| 2003-06-23 | $30.27 | $34.25 | 3,900 | — | — |
| 2003-06-20 | $30.67 | $34.70 | 12,450 | — | — |
| 2003-06-19 | $31.03 | $35.11 | 76,050 | — | — |
| 2003-06-18 | $30.83 | $34.89 | 10,500 | — | — |
| 2003-06-17 | $30.87 | $34.93 | 3,900 | — | — |
| 2003-06-16 | $30.03 | $33.98 | 17,550 | — | — |
| 2003-06-13 | $30.47 | $34.47 | 34,050 | — | — |
| 2003-06-12 | $29.83 | $33.76 | 450 | — | — |
| 2003-06-11 | $29.00 | $32.81 | 3,300 | — | — |
| 2003-06-10 | $29.14 | $32.97 | 0 | — | — |
| 2003-06-09 | $29.14 | $32.97 | 600 | — | — |
| 2003-06-06 | $29.80 | $33.72 | 750 | — | — |
| 2003-06-05 | $29.33 | $33.19 | 4,500 | — | — |
| 2003-06-04 | $28.00 | $31.68 | 2,400 | — | — |
| 2003-06-03 | $28.20 | $31.20 | 900 | — | — |
| 2003-06-02 | $28.27 | $31.27 | 1,200 | — | — |
| 2003-05-30 | $27.67 | $30.61 | 1,200 | — | — |
| 2003-05-29 | $28.50 | $31.53 | 17,100 | — | — |
| 2003-05-28 | $27.87 | $30.83 | 13,650 | — | — |
| 2003-05-27 | $26.67 | $29.51 | 7,500 | — | — |
| 2003-05-23 | $27.13 | $30.02 | 4,650 | — | — |
| 2003-05-22 | $28.00 | $30.97 | 1,800 | — | — |
| 2003-05-21 | $27.67 | $30.61 | 2,100 | — | — |
| 2003-05-20 | $28.63 | $31.68 | 1,200 | — | — |
| 2003-05-19 | $27.83 | $30.79 | 3,300 | — | — |
| 2003-05-16 | $27.96 | $30.93 | 3,150 | — | — |
| 2003-05-15 | $27.53 | $30.46 | 750 | — | — |
| 2003-05-14 | $27.47 | $30.39 | 1,200 | — | — |
| 2003-05-13 | $27.33 | $30.24 | 450 | — | — |
| 2003-05-12 | $27.33 | $30.24 | 1,350 | — | — |
| 2003-05-09 | $27.33 | $30.24 | 7,800 | — | — |
| 2003-05-08 | $26.67 | $29.50 | 7,500 | — | — |
| 2003-05-07 | $27.07 | $29.95 | 2,550 | — | — |
| 2003-05-06 | $28.00 | $30.97 | 1,200 | — | — |
| 2003-05-05 | $28.27 | $31.27 | 1,500 | — | — |
| 2003-05-02 | $28.00 | $30.97 | 2,700 | — | — |
| 2003-05-01 | $27.37 | $30.27 | 1,650 | — | — |
| 2003-04-30 | $26.83 | $29.68 | 750 | — | — |
| 2003-04-29 | $26.33 | $29.13 | 2,100 | — | — |
| 2003-04-28 | $26.89 | $29.74 | 1,650 | — | — |
| 2003-04-25 | $26.83 | $29.68 | 150 | — | — |
| 2003-04-24 | $26.35 | $29.15 | 2,250 | — | — |
| 2003-04-23 | $26.33 | $29.13 | 750 | — | — |
| 2003-04-22 | $25.50 | $28.21 | 2,100 | — | — |
| 2003-04-21 | $25.33 | $28.02 | 600 | — | — |
| 2003-04-17 | $25.33 | $28.02 | 1,500 | — | — |
| 2003-04-16 | $25.32 | $28.01 | 2,400 | — | — |
| 2003-04-15 | $24.65 | $27.27 | 300 | — | — |
| 2003-04-14 | $23.65 | $26.16 | 300 | — | — |
| 2003-04-11 | $23.83 | $26.37 | 450 | — | — |
| 2003-04-10 | $24.00 | $26.55 | 1,200 | — | — |
| 2003-04-09 | $24.00 | $26.55 | 300 | — | — |
| 2003-04-08 | $24.00 | $26.55 | 450 | — | — |
| 2003-04-07 | $24.13 | $26.70 | 3,750 | — | — |
| 2003-04-04 | $23.33 | $25.81 | 0 | — | — |
| 2003-04-03 | $23.33 | $25.81 | 450 | — | — |
| 2003-04-02 | $23.29 | $25.76 | 0 | — | — |
| 2003-04-01 | $23.29 | $25.76 | 1,500 | — | — |
| 2003-03-31 | $23.23 | $25.70 | 1,200 | — | — |
| 2003-03-28 | $23.67 | $26.18 | 750 | — | — |
| 2003-03-27 | $22.53 | $24.93 | 0 | — | — |
| 2003-03-26 | $22.53 | $24.93 | 450 | — | — |
| 2003-03-25 | $23.20 | $25.66 | 1,200 | — | — |
| 2003-03-24 | $23.67 | $26.18 | 1,050 | — | — |
| 2003-03-21 | $23.67 | $26.18 | 150 | — | — |
| 2003-03-20 | $22.58 | $24.98 | 2,100 | — | — |
| 2003-03-19 | $22.50 | $24.89 | 450 | — | — |
| 2003-03-18 | $23.67 | $26.18 | 150 | — | — |
| 2003-03-17 | $21.33 | $23.59 | 0 | — | — |
| 2003-03-14 | $21.33 | $23.59 | 0 | — | — |
| 2003-03-13 | $21.33 | $23.59 | 0 | — | — |
| 2003-03-12 | $21.33 | $23.59 | 900 | — | — |
| 2003-03-11 | $21.35 | $23.62 | 1,950 | — | — |
| 2003-03-10 | $21.60 | $23.89 | 0 | — | — |
| 2003-03-07 | $21.60 | $23.89 | 2,550 | — | — |
| 2003-03-06 | $22.49 | $24.88 | 3,000 | — | — |
| 2003-03-05 | $23.33 | $25.81 | 300 | — | — |
| 2003-03-04 | $23.71 | $26.23 | 1,200 | — | — |
| 2003-03-03 | $24.07 | $26.62 | 900 | — | — |
| 2003-02-28 | $23.41 | $25.90 | 300 | — | — |
| 2003-02-27 | $23.37 | $25.86 | 1,050 | — | — |
| 2003-02-26 | $23.87 | $26.41 | 3,750 | — | — |
| 2003-02-25 | $22.93 | $25.37 | 1,650 | — | — |
| 2003-02-24 | $23.61 | $26.12 | 2,700 | — | — |
| 2003-02-21 | $22.77 | $25.19 | 450 | — | — |
| 2003-02-20 | $23.09 | $25.54 | 150 | — | — |
| 2003-02-19 | $23.34 | $25.82 | 0 | — | — |
| 2003-02-18 | $23.34 | $25.82 | 8,550 | — | — |
| 2003-02-14 | $23.27 | $25.74 | 0 | — | — |
| 2003-02-13 | $23.27 | $25.74 | 1,350 | — | — |
| 2003-02-12 | $23.33 | $25.81 | 12,450 | — | — |
| 2003-02-11 | $23.41 | $25.89 | 31,050 | — | — |
| 2003-02-10 | $23.77 | $26.29 | 900 | — | — |
| 2003-02-07 | $23.51 | $26.00 | 1,500 | — | — |
| 2003-02-06 | $23.50 | $26.00 | 300 | — | — |
| 2003-02-05 | $24.00 | $26.55 | 150 | — | — |
| 2003-02-04 | $24.13 | $26.69 | 600 | — | — |
| 2003-02-03 | $24.01 | $26.56 | 6,300 | — | — |
| 2003-01-31 | $24.63 | $27.25 | 11,400 | — | — |
| 2003-01-30 | $23.00 | $25.44 | 1,050 | — | — |
| 2003-01-29 | $23.67 | $26.19 | 1,950 | — | — |
| 2003-01-28 | $23.00 | $25.44 | 3,900 | — | — |
| 2003-01-27 | $21.90 | $24.23 | 600 | — | — |
| 2003-01-24 | $21.98 | $24.32 | 450 | — | — |
| 2003-01-23 | $22.34 | $24.71 | 0 | — | — |
| 2003-01-22 | $22.34 | $24.71 | 150 | — | — |
| 2003-01-21 | $22.55 | $24.95 | 7,800 | — | — |
| 2003-01-17 | $23.36 | $25.84 | 750 | — | — |
| 2003-01-16 | $23.06 | $25.51 | 12,300 | — | — |
| 2003-01-15 | $23.00 | $25.44 | 8,100 | — | — |
| 2003-01-14 | $24.60 | $27.21 | 2,700 | — | — |
| 2003-01-13 | $25.23 | $27.91 | 27,000 | — | — |
| 2003-01-10 | $24.78 | $27.41 | 1,350 | — | — |
| 2003-01-09 | $26.20 | $28.98 | 46,050 | — | — |
| 2003-01-08 | $21.74 | $24.05 | 2,100 | — | — |
| 2003-01-07 | $21.40 | $23.67 | 48,600 | — | — |
| 2003-01-06 | $22.53 | $24.93 | 17,250 | — | — |
| 2003-01-03 | $23.30 | $25.78 | 5,100 | — | — |
| 2003-01-02 | $22.16 | $24.51 | 9,750 | — | — |