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
- 1992-01-31 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 | $29.58 | $29.58 | 386,000 | — | — |
| 2003-12-30 | $29.85 | $29.85 | 137,600 | — | — |
| 2003-12-29 | $29.82 | $29.82 | 225,200 | — | — |
| 2003-12-26 | $29.60 | $29.60 | 58,800 | — | — |
| 2003-12-24 | $29.50 | $29.49 | 91,400 | — | — |
| 2003-12-23 | $29.48 | $29.48 | 237,800 | — | — |
| 2003-12-22 | $29.50 | $29.50 | 347,200 | — | — |
| 2003-12-19 | $29.43 | $29.43 | 368,600 | — | — |
| 2003-12-18 | $29.45 | $29.45 | 304,800 | — | — |
| 2003-12-17 | $29.20 | $29.20 | 188,600 | — | — |
| 2003-12-16 | $29.10 | $29.10 | 227,800 | — | — |
| 2003-12-15 | $29.25 | $29.25 | 168,400 | — | — |
| 2003-12-12 | $29.37 | $29.36 | 181,400 | — | — |
| 2003-12-11 | $29.35 | $29.35 | 203,800 | — | — |
| 2003-12-10 | $28.83 | $28.82 | 218,600 | — | — |
| 2003-12-09 | $29.41 | $29.40 | 200,000 | — | — |
| 2003-12-08 | $29.42 | $29.42 | 293,400 | — | — |
| 2003-12-05 | $29.09 | $29.09 | 243,400 | — | — |
| 2003-12-04 | $29.32 | $29.31 | 951,800 | — | — |
| 2003-12-03 | $29.76 | $29.76 | 451,600 | — | — |
| 2003-12-02 | $30.00 | $30.00 | 325,600 | — | — |
| 2003-12-01 | $30.09 | $30.10 | 383,000 | — | — |
| 2003-11-28 | $29.75 | $29.74 | 42,400 | — | — |
| 2003-11-26 | $29.88 | $29.88 | 97,800 | — | — |
| 2003-11-25 | $29.50 | $29.50 | 172,400 | — | — |
| 2003-11-24 | $29.44 | $29.44 | 168,200 | — | — |
| 2003-11-21 | $28.85 | $28.85 | 277,200 | — | — |
| 2003-11-20 | $28.81 | $28.80 | 329,400 | — | — |
| 2003-11-19 | $29.08 | $29.08 | 247,000 | — | — |
| 2003-11-18 | $29.17 | $29.17 | 102,600 | — | — |
| 2003-11-17 | $29.28 | $29.28 | 146,600 | — | — |
| 2003-11-14 | $29.41 | $29.41 | 307,400 | — | — |
| 2003-11-13 | $29.67 | $29.67 | 118,400 | — | — |
| 2003-11-12 | $29.64 | $29.63 | 242,400 | — | — |
| 2003-11-11 | $29.00 | $29.00 | 105,600 | — | — |
| 2003-11-10 | $29.05 | $29.05 | 261,000 | — | — |
| 2003-11-07 | $29.63 | $29.62 | 337,000 | — | — |
| 2003-11-06 | $29.66 | $29.65 | 217,400 | — | — |
| 2003-11-05 | $29.71 | $29.71 | 782,600 | — | — |
| 2003-11-04 | $29.41 | $29.41 | 215,400 | — | — |
| 2003-11-03 | $28.98 | $28.97 | 538,800 | — | — |
| 2003-10-31 | $28.88 | $28.88 | 2,961,600 | — | — |
| 2003-10-30 | $28.67 | $28.68 | 990,400 | — | — |
| 2003-10-29 | $28.92 | $28.92 | 292,600 | — | — |
| 2003-10-28 | $28.90 | $28.90 | 760,800 | — | — |
| 2003-10-27 | $28.13 | $28.13 | 146,400 | — | — |
| 2003-10-24 | $28.19 | $28.19 | 90,800 | — | — |
| 2003-10-23 | $28.18 | $28.18 | 152,200 | — | — |
| 2003-10-22 | $28.26 | $28.26 | 211,600 | — | — |
| 2003-10-21 | $27.98 | $27.97 | 114,600 | — | — |
| 2003-10-20 | $27.91 | $27.91 | 124,400 | — | — |
| 2003-10-17 | $28.21 | $28.21 | 94,200 | — | — |
| 2003-10-16 | $28.41 | $28.41 | 136,000 | — | — |
| 2003-10-15 | $28.14 | $28.14 | 149,800 | — | — |
| 2003-10-14 | $28.25 | $28.25 | 218,200 | — | — |
| 2003-10-13 | $28.11 | $28.11 | 126,200 | — | — |
| 2003-10-10 | $28.18 | $28.18 | 81,000 | — | — |
| 2003-10-09 | $27.99 | $27.99 | 128,200 | — | — |
| 2003-10-08 | $28.06 | $28.05 | 161,400 | — | — |
| 2003-10-07 | $28.25 | $28.25 | 124,800 | — | — |
| 2003-10-06 | $28.13 | $28.12 | 90,800 | — | — |
| 2003-10-03 | $27.88 | $27.87 | 133,800 | — | — |
| 2003-10-02 | $27.86 | $27.85 | 112,200 | — | — |
| 2003-10-01 | $27.63 | $27.63 | 177,000 | — | — |
| 2003-09-30 | $27.35 | $27.35 | 305,600 | — | — |
| 2003-09-29 | $27.07 | $27.06 | 232,600 | — | — |
| 2003-09-26 | $26.58 | $26.57 | 262,200 | — | — |
| 2003-09-25 | $26.73 | $26.72 | 599,800 | — | — |
| 2003-09-24 | $27.45 | $27.45 | 94,800 | — | — |
| 2003-09-23 | $27.59 | $27.59 | 316,600 | — | — |
| 2003-09-22 | $27.32 | $27.32 | 435,400 | — | — |
| 2003-09-19 | $27.78 | $27.77 | 196,400 | — | — |
| 2003-09-18 | $27.87 | $27.87 | 359,200 | — | — |
| 2003-09-17 | $28.15 | $28.15 | 203,600 | — | — |
| 2003-09-16 | $28.14 | $28.14 | 210,800 | — | — |
| 2003-09-15 | $28.20 | $28.20 | 251,000 | — | — |
| 2003-09-12 | $28.17 | $28.17 | 288,800 | — | — |
| 2003-09-11 | $28.27 | $28.27 | 145,000 | — | — |
| 2003-09-10 | $28.29 | $28.29 | 352,800 | — | — |
| 2003-09-09 | $28.23 | $28.23 | 427,800 | — | — |
| 2003-09-08 | $28.39 | $28.39 | 246,600 | — | — |
| 2003-09-05 | $28.44 | $28.44 | 199,800 | — | — |
| 2003-09-04 | $28.57 | $28.56 | 351,800 | — | — |
| 2003-09-03 | $28.48 | $28.48 | 430,800 | — | — |
| 2003-09-02 | $28.58 | $28.57 | 292,000 | — | — |
| 2003-08-29 | $28.29 | $28.29 | 314,800 | — | — |
| 2003-08-28 | $28.00 | $28.00 | 173,200 | — | — |
| 2003-08-27 | $27.71 | $27.71 | 155,600 | — | — |
| 2003-08-26 | $27.30 | $27.30 | 353,000 | — | — |
| 2003-08-25 | $27.53 | $27.53 | 225,600 | — | — |
| 2003-08-22 | $27.35 | $27.35 | 316,600 | — | — |
| 2003-08-21 | $27.62 | $27.62 | 419,400 | — | — |
| 2003-08-20 | $27.18 | $27.18 | 127,000 | — | — |
| 2003-08-19 | $27.30 | $27.30 | 332,000 | — | — |
| 2003-08-18 | $27.15 | $27.15 | 380,000 | — | — |
| 2003-08-15 | $26.56 | $26.56 | 76,200 | — | — |
| 2003-08-14 | $26.44 | $26.44 | 359,800 | — | — |
| 2003-08-13 | $26.46 | $26.45 | 372,400 | — | — |
| 2003-08-12 | $26.48 | $26.48 | 190,200 | — | — |
| 2003-08-11 | $26.09 | $26.09 | 183,600 | — | — |
| 2003-08-08 | $26.33 | $26.32 | 231,600 | — | — |
| 2003-08-07 | $26.25 | $26.25 | 191,000 | — | — |
| 2003-08-06 | $26.30 | $26.30 | 420,400 | — | — |
| 2003-08-05 | $26.58 | $26.57 | 428,600 | — | — |
| 2003-08-04 | $26.74 | $26.74 | 302,400 | — | — |
| 2003-08-01 | $26.66 | $26.66 | 333,200 | — | — |
| 2003-07-31 | $26.50 | $26.50 | 336,200 | — | — |
| 2003-07-30 | $26.45 | $26.45 | 201,800 | — | — |
| 2003-07-29 | $26.25 | $26.25 | 416,400 | — | — |
| 2003-07-28 | $26.70 | $26.70 | 163,600 | — | — |
| 2003-07-25 | $26.78 | $26.78 | 292,400 | — | — |
| 2003-07-24 | $26.49 | $26.49 | 622,600 | — | — |
| 2003-07-23 | $26.04 | $26.04 | 410,800 | — | — |
| 2003-07-22 | $26.03 | $26.03 | 541,000 | — | — |
| 2003-07-21 | $26.01 | $26.01 | 245,400 | — | — |
| 2003-07-18 | $26.45 | $26.44 | 261,200 | — | — |
| 2003-07-17 | $26.08 | $26.08 | 619,600 | — | — |
| 2003-07-16 | $26.67 | $26.67 | 343,800 | — | — |
| 2003-07-15 | $26.89 | $26.88 | 559,200 | — | — |
| 2003-07-14 | $27.08 | $27.07 | 961,200 | — | — |
| 2003-07-11 | $26.28 | $26.28 | 479,600 | — | — |
| 2003-07-10 | $26.60 | $26.60 | 601,200 | — | — |
| 2003-07-09 | $27.00 | $27.00 | 931,400 | — | — |
| 2003-07-08 | $27.00 | $27.00 | 1,488,200 | — | — |
| 2003-07-07 | $27.00 | $27.00 | 2,123,400 | — | — |
| 2003-07-03 | $25.25 | $25.25 | 359,000 | — | — |
| 2003-07-02 | $24.95 | $24.95 | 559,000 | — | — |
| 2003-07-01 | $24.74 | $24.74 | 509,400 | — | — |
| 2003-06-30 | $24.75 | $24.75 | 661,200 | — | — |
| 2003-06-27 | $24.67 | $24.68 | 772,800 | — | — |
| 2003-06-26 | $24.67 | $24.68 | 640,200 | — | — |
| 2003-06-25 | $24.32 | $24.32 | 540,000 | — | — |
| 2003-06-24 | $24.17 | $24.17 | 838,400 | — | — |
| 2003-06-23 | $23.98 | $23.98 | 680,600 | — | — |
| 2003-06-20 | $24.11 | $24.10 | 631,600 | — | — |
| 2003-06-19 | $23.70 | $23.70 | 667,600 | — | — |
| 2003-06-18 | $24.48 | $24.48 | 849,200 | — | — |
| 2003-06-17 | $24.67 | $24.68 | 1,125,600 | — | — |
| 2003-06-16 | $23.87 | $23.87 | 530,600 | — | — |
| 2003-06-13 | $23.75 | $23.74 | 569,400 | — | — |
| 2003-06-12 | $23.86 | $23.85 | 672,400 | — | — |
| 2003-06-11 | $23.93 | $23.93 | 718,000 | — | — |
| 2003-06-10 | $23.40 | $23.40 | 618,800 | — | — |
| 2003-06-09 | $23.33 | $23.33 | 1,441,600 | — | — |
| 2003-06-06 | $24.10 | $24.10 | 1,016,400 | — | — |
| 2003-06-05 | $24.00 | $24.00 | 905,800 | — | — |
| 2003-06-04 | $24.20 | $24.20 | 1,868,000 | — | — |
| 2003-06-03 | $23.94 | $23.94 | 782,200 | — | — |
| 2003-06-02 | $24.44 | $24.44 | 1,084,600 | — | — |
| 2003-05-30 | $24.75 | $24.75 | 1,582,800 | — | — |
| 2003-05-29 | $24.30 | $24.30 | 1,647,800 | — | — |
| 2003-05-28 | $25.23 | $25.23 | 902,200 | — | — |
| 2003-05-27 | $25.75 | $25.75 | 1,036,600 | — | — |
| 2003-05-23 | $25.15 | $25.15 | 1,039,200 | — | — |
| 2003-05-22 | $25.71 | $25.70 | 801,800 | — | — |
| 2003-05-21 | $25.20 | $25.20 | 308,000 | — | — |
| 2003-05-20 | $25.30 | $25.30 | 1,129,000 | — | — |
| 2003-05-19 | $25.61 | $25.61 | 936,000 | — | — |
| 2003-05-16 | $26.08 | $26.08 | 646,400 | — | — |
| 2003-05-15 | $26.33 | $26.32 | 861,000 | — | — |
| 2003-05-14 | $26.80 | $26.80 | 666,200 | — | — |
| 2003-05-13 | $26.87 | $26.86 | 598,000 | — | — |
| 2003-05-12 | $27.45 | $27.45 | 611,600 | — | — |
| 2003-05-09 | $26.75 | $26.75 | 383,200 | — | — |
| 2003-05-08 | $26.77 | $26.77 | 366,800 | — | — |
| 2003-05-07 | $26.93 | $26.93 | 842,400 | — | — |
| 2003-05-06 | $27.22 | $27.21 | 2,379,400 | — | — |
| 2003-05-05 | $27.50 | $27.50 | 875,200 | — | — |
| 2003-05-02 | $28.40 | $28.40 | 734,800 | — | — |
| 2003-05-01 | $28.50 | $28.50 | 782,400 | — | — |
| 2003-04-30 | $28.48 | $28.48 | 397,800 | — | — |
| 2003-04-29 | $28.85 | $28.85 | 507,200 | — | — |
| 2003-04-28 | $28.45 | $28.45 | 448,600 | — | — |
| 2003-04-25 | $28.48 | $28.48 | 317,400 | — | — |
| 2003-04-24 | $28.23 | $28.23 | 619,000 | — | — |
| 2003-04-23 | $28.60 | $28.60 | 291,600 | — | — |
| 2003-04-22 | $28.50 | $28.50 | 585,200 | — | — |
| 2003-04-21 | $27.70 | $27.70 | 201,200 | — | — |
| 2003-04-17 | $27.92 | $27.91 | 309,600 | — | — |
| 2003-04-16 | $27.38 | $27.38 | 357,400 | — | — |
| 2003-04-15 | $27.83 | $27.83 | 286,600 | — | — |
| 2003-04-14 | $27.59 | $27.59 | 303,200 | — | — |
| 2003-04-11 | $27.57 | $27.57 | 248,400 | — | — |
| 2003-04-10 | $27.50 | $27.50 | 517,200 | — | — |
| 2003-04-09 | $26.75 | $26.74 | 783,200 | — | — |
| 2003-04-08 | $27.83 | $27.83 | 313,000 | — | — |
| 2003-04-07 | $27.70 | $27.69 | 498,000 | — | — |
| 2003-04-04 | $27.23 | $27.23 | 328,000 | — | — |
| 2003-04-03 | $27.53 | $27.53 | 734,000 | — | — |
| 2003-04-02 | $26.70 | $26.70 | 226,400 | — | — |
| 2003-04-01 | $26.20 | $26.20 | 300,000 | — | — |
| 2003-03-31 | $25.90 | $25.90 | 234,600 | — | — |
| 2003-03-28 | $26.25 | $26.24 | 174,600 | — | — |
| 2003-03-27 | $26.32 | $26.32 | 206,400 | — | — |
| 2003-03-26 | $26.08 | $26.07 | 162,200 | — | — |
| 2003-03-25 | $26.05 | $26.05 | 310,400 | — | — |
| 2003-03-24 | $26.28 | $26.27 | 214,200 | — | — |
| 2003-03-21 | $26.65 | $26.65 | 443,000 | — | — |
| 2003-03-20 | $25.83 | $25.83 | 200,800 | — | — |
| 2003-03-19 | $25.66 | $25.66 | 136,400 | — | — |
| 2003-03-18 | $25.75 | $25.75 | 595,200 | — | — |
| 2003-03-17 | $25.17 | $25.17 | 196,400 | — | — |
| 2003-03-14 | $24.37 | $24.37 | 235,600 | — | — |
| 2003-03-13 | $24.29 | $24.29 | 369,600 | — | — |
| 2003-03-12 | $23.75 | $23.74 | 275,800 | — | — |
| 2003-03-11 | $23.87 | $23.87 | 280,400 | — | — |
| 2003-03-10 | $23.92 | $23.92 | 177,000 | — | — |
| 2003-03-07 | $24.06 | $24.05 | 501,600 | — | — |
| 2003-03-06 | $24.37 | $24.37 | 428,400 | — | — |
| 2003-03-05 | $24.71 | $24.70 | 278,200 | — | — |
| 2003-03-04 | $24.47 | $24.47 | 438,000 | — | — |
| 2003-03-03 | $25.18 | $25.18 | 226,200 | — | — |
| 2003-02-28 | $25.17 | $25.18 | 158,800 | — | — |
| 2003-02-27 | $25.16 | $25.16 | 143,400 | — | — |
| 2003-02-26 | $24.95 | $24.95 | 163,800 | — | — |
| 2003-02-25 | $25.21 | $25.21 | 218,800 | — | — |
| 2003-02-24 | $25.29 | $25.29 | 195,000 | — | — |
| 2003-02-21 | $25.50 | $25.50 | 184,800 | — | — |
| 2003-02-20 | $25.28 | $25.28 | 301,400 | — | — |
| 2003-02-19 | $25.80 | $25.80 | 230,600 | — | — |
| 2003-02-18 | $25.84 | $25.84 | 293,600 | — | — |
| 2003-02-14 | $25.58 | $25.58 | 259,600 | — | — |
| 2003-02-13 | $25.45 | $25.45 | 241,400 | — | — |
| 2003-02-12 | $25.53 | $25.53 | 178,000 | — | — |
| 2003-02-11 | $25.58 | $25.58 | 464,200 | — | — |
| 2003-02-10 | $25.55 | $25.55 | 156,200 | — | — |
| 2003-02-07 | $25.35 | $25.35 | 231,800 | — | — |
| 2003-02-06 | $25.78 | $25.78 | 200,200 | — | — |
| 2003-02-05 | $25.99 | $25.99 | 498,600 | — | — |
| 2003-02-04 | $26.31 | $26.31 | 750,000 | — | — |
| 2003-02-03 | $25.76 | $25.76 | 365,400 | — | — |
| 2003-01-31 | $25.62 | $25.62 | 343,400 | — | — |
| 2003-01-30 | $25.25 | $25.25 | 298,400 | — | — |
| 2003-01-29 | $25.08 | $25.08 | 468,800 | — | — |
| 2003-01-28 | $24.90 | $24.90 | 513,800 | — | — |
| 2003-01-27 | $25.01 | $25.01 | 689,800 | — | — |
| 2003-01-24 | $25.79 | $25.79 | 385,400 | — | — |
| 2003-01-23 | $26.41 | $26.41 | 638,800 | — | — |
| 2003-01-22 | $26.50 | $26.50 | 505,400 | — | — |
| 2003-01-21 | $26.48 | $26.48 | 694,800 | — | — |
| 2003-01-17 | $26.93 | $26.93 | 328,000 | — | — |
| 2003-01-16 | $27.25 | $27.25 | 580,600 | — | — |
| 2003-01-15 | $27.16 | $27.15 | 566,800 | — | — |
| 2003-01-14 | $27.59 | $27.59 | 788,600 | — | — |
| 2003-01-13 | $27.42 | $27.42 | 1,033,800 | — | — |
| 2003-01-10 | $27.14 | $27.14 | 614,600 | — | — |
| 2003-01-09 | $26.90 | $26.89 | 1,149,600 | — | — |
| 2003-01-08 | $25.37 | $25.36 | 974,000 | — | — |
| 2003-01-07 | $24.86 | $24.86 | 248,800 | — | — |
| 2003-01-06 | $24.92 | $24.92 | 363,600 | — | — |
| 2003-01-03 | $24.78 | $24.77 | 574,000 | — | — |
| 2003-01-02 | $24.95 | $24.95 | 469,800 | — | — |