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
- 1996-06-27 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 | $30.72 | $34.07 | 153,207 | — | — |
| 2003-12-30 | $30.69 | $34.04 | 437,222 | — | — |
| 2003-12-29 | $30.35 | $33.65 | 320,010 | — | — |
| 2003-12-26 | $30.54 | $33.57 | 116,241 | — | — |
| 2003-12-24 | $31.55 | $34.67 | 247,170 | — | — |
| 2003-12-23 | $32.57 | $35.79 | 314,305 | — | — |
| 2003-12-22 | $31.25 | $34.34 | 154,542 | — | — |
| 2003-12-19 | $30.99 | $34.05 | 318,189 | — | — |
| 2003-12-18 | $30.96 | $34.02 | 579,685 | — | — |
| 2003-12-17 | $29.09 | $31.97 | 426,053 | — | — |
| 2003-12-16 | $29.52 | $32.44 | 550,853 | — | — |
| 2003-12-15 | $30.07 | $33.04 | 335,975 | — | — |
| 2003-12-12 | $30.07 | $33.04 | 459,196 | — | — |
| 2003-12-11 | $29.32 | $32.23 | 306,232 | — | — |
| 2003-12-10 | $29.26 | $32.15 | 154,299 | — | — |
| 2003-12-09 | $29.32 | $32.23 | 220,523 | — | — |
| 2003-12-08 | $29.42 | $32.33 | 124,860 | — | — |
| 2003-12-05 | $29.34 | $32.24 | 428,603 | — | — |
| 2003-12-04 | $29.24 | $32.14 | 176,516 | — | — |
| 2003-12-03 | $29.44 | $32.35 | 354,609 | — | — |
| 2003-12-02 | $29.09 | $31.97 | 288,204 | — | — |
| 2003-12-01 | $29.95 | $32.91 | 267,323 | — | — |
| 2003-11-28 | $29.41 | $32.32 | 95,117 | — | — |
| 2003-11-26 | $29.52 | $32.44 | 277,156 | — | — |
| 2003-11-25 | $29.57 | $32.50 | 195,697 | — | — |
| 2003-11-24 | $29.09 | $31.97 | 341,073 | — | — |
| 2003-11-21 | $28.76 | $31.61 | 293,545 | — | — |
| 2003-11-20 | $28.98 | $31.85 | 681,722 | — | — |
| 2003-11-19 | $29.49 | $32.41 | 501,443 | — | — |
| 2003-11-18 | $30.00 | $32.97 | 368,085 | — | — |
| 2003-11-17 | $30.07 | $33.04 | 621,447 | — | — |
| 2003-11-14 | $30.26 | $33.26 | 235,941 | — | — |
| 2003-11-13 | $30.61 | $33.64 | 338,645 | — | — |
| 2003-11-12 | $30.59 | $33.62 | 340,770 | — | — |
| 2003-11-11 | $30.15 | $33.13 | 501,139 | — | — |
| 2003-11-10 | $30.25 | $33.24 | 799,844 | — | — |
| 2003-11-07 | $30.97 | $34.04 | 429,392 | — | — |
| 2003-11-06 | $30.68 | $33.71 | 492,581 | — | — |
| 2003-11-05 | $30.89 | $33.95 | 403,959 | — | — |
| 2003-11-04 | $31.35 | $34.45 | 319,282 | — | — |
| 2003-11-03 | $32.45 | $35.67 | 283,287 | — | — |
| 2003-10-31 | $32.29 | $35.48 | 197,821 | — | — |
| 2003-10-30 | $32.75 | $35.99 | 209,051 | — | — |
| 2003-10-29 | $32.78 | $36.03 | 143,191 | — | — |
| 2003-10-28 | $32.54 | $35.76 | 282,983 | — | — |
| 2003-10-27 | $32.29 | $35.48 | 341,438 | — | — |
| 2003-10-24 | $31.76 | $34.91 | 206,137 | — | — |
| 2003-10-23 | $31.96 | $35.12 | 230,417 | — | — |
| 2003-10-22 | $32.04 | $35.21 | 544,297 | — | — |
| 2003-10-21 | $32.14 | $35.32 | 498,165 | — | — |
| 2003-10-20 | $31.43 | $34.54 | 296,216 | — | — |
| 2003-10-17 | $30.97 | $34.04 | 224,711 | — | — |
| 2003-10-16 | $31.30 | $34.40 | 538,409 | — | — |
| 2003-10-15 | $31.38 | $34.49 | 648,276 | — | — |
| 2003-10-14 | $31.47 | $34.58 | 661,084 | — | — |
| 2003-10-13 | $32.01 | $35.18 | 415,249 | — | — |
| 2003-10-10 | $30.12 | $33.10 | 218,156 | — | — |
| 2003-10-09 | $29.85 | $32.81 | 260,160 | — | — |
| 2003-10-08 | $29.39 | $32.30 | 362,500 | — | — |
| 2003-10-07 | $30.10 | $33.08 | 175,787 | — | — |
| 2003-10-06 | $30.15 | $33.13 | 119,458 | — | — |
| 2003-10-03 | $30.25 | $33.24 | 257,247 | — | — |
| 2003-10-02 | $29.72 | $32.66 | 334,214 | — | — |
| 2003-10-01 | $29.82 | $32.77 | 492,277 | — | — |
| 2003-09-30 | $29.39 | $32.30 | 366,021 | — | — |
| 2003-09-29 | $29.74 | $32.68 | 261,496 | — | — |
| 2003-09-26 | $29.24 | $32.14 | 122,068 | — | — |
| 2003-09-25 | $29.70 | $32.64 | 197,518 | — | — |
| 2003-09-24 | $30.10 | $33.08 | 340,527 | — | — |
| 2003-09-23 | $30.49 | $33.51 | 507,816 | — | — |
| 2003-09-22 | $30.63 | $33.66 | 318,614 | — | — |
| 2003-09-19 | $31.47 | $34.58 | 381,378 | — | — |
| 2003-09-18 | $31.57 | $34.69 | 402,562 | — | — |
| 2003-09-17 | $31.55 | $34.67 | 467,390 | — | — |
| 2003-09-16 | $31.27 | $34.36 | 504,781 | — | — |
| 2003-09-15 | $29.80 | $32.75 | 421,622 | — | — |
| 2003-09-12 | $29.18 | $32.06 | 428,056 | — | — |
| 2003-09-11 | $29.42 | $32.33 | 212,996 | — | — |
| 2003-09-10 | $29.64 | $32.57 | 290,389 | — | — |
| 2003-09-09 | $29.59 | $32.52 | 370,331 | — | — |
| 2003-09-08 | $29.88 | $32.84 | 318,311 | — | — |
| 2003-09-05 | $30.15 | $33.13 | 490,942 | — | — |
| 2003-09-04 | $30.63 | $33.66 | 570,034 | — | — |
| 2003-09-03 | $31.48 | $34.60 | 499,197 | — | — |
| 2003-09-02 | $31.14 | $34.22 | 395,825 | — | — |
| 2003-08-29 | $31.40 | $34.51 | 440,439 | — | — |
| 2003-08-28 | $30.81 | $33.86 | 181,190 | — | — |
| 2003-08-27 | $30.56 | $33.58 | 440,196 | — | — |
| 2003-08-26 | $29.79 | $32.73 | 92,082 | — | — |
| 2003-08-25 | $29.62 | $32.55 | 308,295 | — | — |
| 2003-08-22 | $29.54 | $32.46 | 451,851 | — | — |
| 2003-08-21 | $30.41 | $33.42 | 769,494 | — | — |
| 2003-08-20 | $30.72 | $33.76 | 635,165 | — | — |
| 2003-08-19 | $31.02 | $34.09 | 674,984 | — | — |
| 2003-08-18 | $30.97 | $34.04 | 256,518 | — | — |
| 2003-08-15 | $30.43 | $33.44 | 208,626 | — | — |
| 2003-08-14 | $30.05 | $33.02 | 373,730 | — | — |
| 2003-08-13 | $29.82 | $32.77 | 700,235 | — | — |
| 2003-08-12 | $29.88 | $32.84 | 1,818,997 | — | — |
| 2003-08-11 | $30.89 | $33.95 | 507,088 | — | — |
| 2003-08-08 | $31.12 | $34.20 | 177,244 | — | — |
| 2003-08-07 | $31.57 | $34.69 | 296,337 | — | — |
| 2003-08-06 | $31.70 | $34.83 | 318,311 | — | — |
| 2003-08-05 | $31.71 | $34.85 | 452,336 | — | — |
| 2003-08-04 | $32.24 | $35.43 | 274,303 | — | — |
| 2003-08-01 | $32.21 | $35.39 | 399,892 | — | — |
| 2003-07-31 | $31.98 | $35.14 | 1,164,894 | — | — |
| 2003-07-30 | $31.15 | $34.24 | 473,339 | — | — |
| 2003-07-29 | $30.94 | $34.00 | 508,059 | — | — |
| 2003-07-28 | $30.72 | $33.76 | 701,510 | — | — |
| 2003-07-25 | $29.82 | $32.77 | 377,797 | — | — |
| 2003-07-24 | $29.84 | $32.79 | 557,226 | — | — |
| 2003-07-23 | $29.42 | $32.33 | 1,146,077 | — | — |
| 2003-07-22 | $30.92 | $33.98 | 1,039,609 | — | — |
| 2003-07-21 | $32.04 | $35.21 | 203,345 | — | — |
| 2003-07-18 | $32.62 | $35.85 | 153,146 | — | — |
| 2003-07-17 | $32.62 | $35.85 | 326,263 | — | — |
| 2003-07-16 | $33.10 | $36.37 | 235,637 | — | — |
| 2003-07-15 | $33.36 | $36.66 | 424,172 | — | — |
| 2003-07-14 | $34.32 | $37.71 | 540,473 | — | — |
| 2003-07-11 | $33.08 | $36.35 | 519,046 | — | — |
| 2003-07-10 | $31.47 | $34.58 | 404,566 | — | — |
| 2003-07-09 | $31.37 | $34.47 | 203,406 | — | — |
| 2003-07-08 | $31.30 | $34.40 | 395,946 | — | — |
| 2003-07-07 | $32.04 | $35.21 | 272,968 | — | — |
| 2003-07-03 | $31.22 | $34.31 | 142,827 | — | — |
| 2003-07-02 | $31.30 | $34.40 | 237,216 | — | — |
| 2003-07-01 | $31.05 | $34.13 | 469,029 | — | — |
| 2003-06-30 | $31.07 | $34.15 | 264,956 | — | — |
| 2003-06-27 | $31.73 | $34.87 | 178,579 | — | — |
| 2003-06-26 | $31.96 | $35.12 | 168,382 | — | — |
| 2003-06-25 | $31.88 | $35.03 | 1,013,204 | — | — |
| 2003-06-24 | $31.15 | $34.24 | 632,676 | — | — |
| 2003-06-23 | $30.76 | $33.80 | 419,255 | — | — |
| 2003-06-20 | $31.10 | $34.18 | 394,793 | — | — |
| 2003-06-19 | $31.45 | $34.56 | 1,175,031 | — | — |
| 2003-06-18 | $30.68 | $33.71 | 315,579 | — | — |
| 2003-06-17 | $30.51 | $33.53 | 505,267 | — | — |
| 2003-06-16 | $29.95 | $32.91 | 456,889 | — | — |
| 2003-06-13 | $30.00 | $32.97 | 556,619 | — | — |
| 2003-06-12 | $29.39 | $32.30 | 348,297 | — | — |
| 2003-06-11 | $28.83 | $31.68 | 255,790 | — | — |
| 2003-06-10 | $27.83 | $30.58 | 133,479 | — | — |
| 2003-06-09 | $27.25 | $29.94 | 165,043 | — | — |
| 2003-06-06 | $27.38 | $30.09 | 245,956 | — | — |
| 2003-06-05 | $27.41 | $30.13 | 443,171 | — | — |
| 2003-06-04 | $27.99 | $30.76 | 382,956 | — | — |
| 2003-06-03 | $28.30 | $31.10 | 311,877 | — | — |
| 2003-06-02 | $28.98 | $31.85 | 444,385 | — | — |
| 2003-05-30 | $29.57 | $32.50 | 326,748 | — | — |
| 2003-05-29 | $28.35 | $31.16 | 242,132 | — | — |
| 2003-05-28 | $28.15 | $30.94 | 383,503 | — | — |
| 2003-05-27 | $27.58 | $30.31 | 187,927 | — | — |
| 2003-05-23 | $27.81 | $30.56 | 99,791 | — | — |
| 2003-05-22 | $27.35 | $30.05 | 233,209 | — | — |
| 2003-05-21 | $26.85 | $29.51 | 141,552 | — | — |
| 2003-05-20 | $26.74 | $29.38 | 508,970 | — | — |
| 2003-05-19 | $26.44 | $29.06 | 356,855 | — | — |
| 2003-05-16 | $27.55 | $30.27 | 224,772 | — | — |
| 2003-05-15 | $27.41 | $30.13 | 528,029 | — | — |
| 2003-05-14 | $27.00 | $29.67 | 249,234 | — | — |
| 2003-05-13 | $26.69 | $29.33 | 269,508 | — | — |
| 2003-05-12 | $27.76 | $30.51 | 330,754 | — | — |
| 2003-05-09 | $27.59 | $30.33 | 847,251 | — | — |
| 2003-05-08 | $27.36 | $30.07 | 494,948 | — | — |
| 2003-05-07 | $27.10 | $29.78 | 1,228,143 | — | — |
| 2003-05-06 | $27.86 | $30.61 | 903,702 | — | — |
| 2003-05-05 | $25.47 | $27.99 | 157,031 | — | — |
| 2003-05-02 | $25.65 | $28.19 | 582,234 | — | — |
| 2003-05-01 | $25.11 | $27.59 | 158,366 | — | — |
| 2003-04-30 | $25.04 | $27.52 | 473,157 | — | — |
| 2003-04-29 | $25.54 | $28.06 | 830,983 | — | — |
| 2003-04-28 | $24.50 | $26.92 | 703,695 | — | — |
| 2003-04-25 | $23.23 | $25.53 | 650,461 | — | — |
| 2003-04-24 | $24.43 | $26.85 | 593,767 | — | — |
| 2003-04-23 | $25.47 | $27.99 | 513,219 | — | — |
| 2003-04-22 | $26.44 | $29.06 | 665,758 | — | — |
| 2003-04-21 | $27.83 | $30.58 | 194,726 | — | — |
| 2003-04-17 | $28.53 | $31.36 | 152,114 | — | — |
| 2003-04-16 | $28.34 | $31.14 | 471,639 | — | — |
| 2003-04-15 | $28.39 | $31.19 | 561,657 | — | — |
| 2003-04-14 | $28.07 | $30.85 | 855,324 | — | — |
| 2003-04-11 | $25.62 | $28.15 | 172,934 | — | — |
| 2003-04-10 | $25.21 | $27.70 | 254,697 | — | — |
| 2003-04-09 | $24.50 | $26.92 | 479,834 | — | — |
| 2003-04-08 | $25.70 | $28.24 | 451,547 | — | — |
| 2003-04-07 | $25.47 | $27.99 | 719,113 | — | — |
| 2003-04-04 | $24.20 | $26.60 | 332,454 | — | — |
| 2003-04-03 | $23.84 | $26.20 | 265,623 | — | — |
| 2003-04-02 | $24.32 | $26.72 | 647,487 | — | — |
| 2003-04-01 | $23.18 | $25.47 | 427,874 | — | — |
| 2003-03-31 | $22.44 | $24.66 | 383,321 | — | — |
| 2003-03-28 | $22.69 | $24.93 | 405,962 | — | — |
| 2003-03-27 | $22.41 | $24.62 | 389,815 | — | — |
| 2003-03-26 | $22.77 | $25.02 | 593,646 | — | — |
| 2003-03-25 | $22.57 | $24.80 | 465,023 | — | — |
| 2003-03-24 | $22.31 | $24.51 | 1,599,870 | — | — |
| 2003-03-21 | $23.34 | $25.65 | 1,289,450 | — | — |
| 2003-03-20 | $23.08 | $25.36 | 724,940 | — | — |
| 2003-03-19 | $22.82 | $25.07 | 867,889 | — | — |
| 2003-03-18 | $22.47 | $24.69 | 667,639 | — | — |
| 2003-03-17 | $21.63 | $23.77 | 917,177 | — | — |
| 2003-03-14 | $21.83 | $23.99 | 649,915 | — | — |
| 2003-03-13 | $22.49 | $24.71 | 825,702 | — | — |
| 2003-03-12 | $21.14 | $23.23 | 678,019 | — | — |
| 2003-03-11 | $21.55 | $23.68 | 1,101,037 | — | — |
| 2003-03-10 | $23.33 | $25.64 | 677,351 | — | — |
| 2003-03-07 | $24.56 | $26.99 | 278,613 | — | — |
| 2003-03-06 | $24.79 | $27.25 | 456,100 | — | — |
| 2003-03-05 | $25.37 | $27.88 | 384,595 | — | — |
| 2003-03-04 | $25.12 | $27.61 | 370,574 | — | — |
| 2003-03-03 | $25.78 | $28.33 | 217,792 | — | — |
| 2003-02-28 | $25.35 | $27.86 | 365,171 | — | — |
| 2003-02-27 | $25.77 | $28.32 | 530,154 | — | — |
| 2003-02-26 | $26.56 | $29.18 | 337,613 | — | — |
| 2003-02-25 | $26.59 | $29.22 | 375,733 | — | — |
| 2003-02-24 | $26.44 | $29.06 | 285,836 | — | — |
| 2003-02-21 | $25.93 | $28.50 | 230,053 | — | — |
| 2003-02-20 | $26.23 | $28.82 | 226,411 | — | — |
| 2003-02-19 | $26.14 | $28.73 | 288,932 | — | — |
| 2003-02-18 | $26.19 | $28.79 | 306,049 | — | — |
| 2003-02-14 | $25.21 | $27.70 | 149,079 | — | — |
| 2003-02-13 | $24.79 | $27.25 | 272,664 | — | — |
| 2003-02-12 | $25.34 | $27.84 | 477,163 | — | — |
| 2003-02-11 | $24.79 | $27.25 | 763,303 | — | — |
| 2003-02-10 | $24.71 | $27.16 | 480,319 | — | — |
| 2003-02-07 | $25.30 | $27.81 | 575,436 | — | — |
| 2003-02-06 | $25.80 | $28.35 | 1,044,465 | — | — |
| 2003-02-05 | $28.27 | $31.07 | 301,011 | — | — |
| 2003-02-04 | $28.19 | $30.98 | 320,678 | — | — |
| 2003-02-03 | $28.25 | $31.05 | 314,487 | — | — |
| 2003-01-31 | $28.02 | $30.80 | 450,394 | — | — |
| 2003-01-30 | $27.59 | $30.33 | 243,771 | — | — |
| 2003-01-29 | $27.61 | $30.34 | 769,555 | — | — |
| 2003-01-28 | $27.68 | $30.42 | 700,175 | — | — |
| 2003-01-27 | $28.35 | $31.16 | 842,516 | — | — |
| 2003-01-24 | $27.51 | $30.23 | 1,850,864 | — | — |
| 2003-01-23 | $29.95 | $32.91 | 2,533,375 | — | — |
| 2003-01-22 | $31.70 | $34.83 | 3,238,466 | — | — |
| 2003-01-21 | $35.09 | $38.56 | 433,034 | — | — |
| 2003-01-17 | $34.79 | $38.24 | 278,734 | — | — |
| 2003-01-16 | $35.83 | $39.38 | 170,385 | — | — |
| 2003-01-15 | $36.00 | $39.56 | 475,767 | — | — |
| 2003-01-14 | $35.54 | $39.05 | 362,379 | — | — |
| 2003-01-13 | $35.29 | $38.78 | 349,632 | — | — |
| 2003-01-10 | $34.58 | $38.00 | 290,632 | — | — |
| 2003-01-09 | $34.74 | $38.18 | 303,804 | — | — |
| 2003-01-08 | $34.91 | $38.36 | 209,901 | — | — |
| 2003-01-07 | $35.24 | $38.73 | 226,654 | — | — |
| 2003-01-06 | $35.86 | $39.41 | 298,644 | — | — |
| 2003-01-03 | $34.91 | $38.36 | 99,973 | — | — |
| 2003-01-02 | $35.01 | $38.47 | 245,167 | — | — |