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
- 2002-07-01 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 | $37.75 | $38.33 | 58,400 | — | — |
| 2003-12-30 | $37.20 | $37.77 | 91,400 | — | — |
| 2003-12-29 | $36.95 | $37.52 | 24,300 | — | — |
| 2003-12-26 | $36.94 | $37.51 | 10,800 | — | — |
| 2003-12-24 | $36.90 | $37.47 | 25,000 | — | — |
| 2003-12-23 | $36.24 | $36.80 | 69,300 | — | — |
| 2003-12-22 | $36.20 | $36.76 | 147,100 | — | — |
| 2003-12-19 | $35.80 | $36.35 | 97,500 | — | — |
| 2003-12-18 | $36.81 | $37.38 | 59,800 | — | — |
| 2003-12-17 | $35.93 | $36.48 | 26,700 | — | — |
| 2003-12-16 | $35.80 | $36.35 | 34,200 | — | — |
| 2003-12-15 | $35.19 | $35.73 | 40,100 | — | — |
| 2003-12-12 | $34.81 | $35.35 | 44,700 | — | — |
| 2003-12-11 | $34.60 | $35.13 | 67,800 | — | — |
| 2003-12-10 | $34.60 | $35.13 | 61,200 | — | — |
| 2003-12-09 | $33.95 | $34.47 | 89,900 | — | — |
| 2003-12-08 | $34.30 | $34.83 | 38,000 | — | — |
| 2003-12-05 | $33.95 | $34.47 | 49,200 | — | — |
| 2003-12-04 | $33.83 | $34.35 | 222,100 | — | — |
| 2003-12-03 | $34.20 | $34.73 | 50,500 | — | — |
| 2003-12-02 | $33.70 | $34.22 | 43,500 | — | — |
| 2003-12-01 | $33.78 | $34.30 | 98,900 | — | — |
| 2003-11-28 | $33.72 | $34.24 | 25,000 | — | — |
| 2003-11-26 | $33.85 | $34.37 | 40,700 | — | — |
| 2003-11-25 | $33.75 | $34.27 | 116,000 | — | — |
| 2003-11-24 | $33.90 | $34.42 | 266,300 | — | — |
| 2003-11-21 | $33.16 | $33.67 | 27,600 | — | — |
| 2003-11-20 | $32.70 | $33.20 | 242,800 | — | — |
| 2003-11-19 | $33.12 | $33.63 | 47,500 | — | — |
| 2003-11-18 | $33.41 | $33.92 | 73,100 | — | — |
| 2003-11-17 | $32.91 | $33.42 | 43,500 | — | — |
| 2003-11-14 | $33.20 | $33.71 | 87,300 | — | — |
| 2003-11-13 | $31.86 | $32.35 | 66,600 | — | — |
| 2003-11-12 | $31.68 | $32.17 | 34,800 | — | — |
| 2003-11-11 | $30.89 | $31.37 | 54,800 | — | — |
| 2003-11-10 | $30.92 | $31.40 | 89,500 | — | — |
| 2003-11-07 | $31.45 | $31.93 | 31,500 | — | — |
| 2003-11-06 | $31.10 | $31.58 | 24,900 | — | — |
| 2003-11-05 | $31.18 | $31.66 | 18,000 | — | — |
| 2003-11-04 | $31.25 | $31.73 | 18,400 | — | — |
| 2003-11-03 | $31.20 | $31.68 | 32,600 | — | — |
| 2003-10-31 | $30.90 | $31.38 | 69,700 | — | — |
| 2003-10-30 | $31.24 | $31.72 | 50,100 | — | — |
| 2003-10-29 | $31.18 | $31.66 | 16,100 | — | — |
| 2003-10-28 | $31.18 | $31.66 | 39,600 | — | — |
| 2003-10-27 | $30.93 | $31.41 | 47,000 | — | — |
| 2003-10-24 | $30.78 | $31.25 | 33,400 | — | — |
| 2003-10-23 | $30.60 | $31.07 | 79,400 | — | — |
| 2003-10-22 | $30.80 | $31.27 | 135,600 | — | — |
| 2003-10-21 | $31.80 | $32.29 | 134,900 | — | — |
| 2003-10-20 | $31.12 | $31.60 | 37,700 | — | — |
| 2003-10-17 | $30.69 | $31.16 | 35,300 | — | — |
| 2003-10-16 | $30.98 | $31.46 | 62,000 | — | — |
| 2003-10-15 | $30.97 | $31.45 | 39,000 | — | — |
| 2003-10-14 | $31.05 | $31.53 | 28,000 | — | — |
| 2003-10-13 | $31.25 | $31.73 | 14,700 | — | — |
| 2003-10-10 | $31.28 | $31.76 | 28,700 | — | — |
| 2003-10-09 | $31.10 | $31.58 | 24,200 | — | — |
| 2003-10-08 | $30.86 | $31.33 | 25,300 | — | — |
| 2003-10-07 | $31.05 | $31.53 | 62,000 | — | — |
| 2003-10-06 | $31.34 | $31.82 | 151,300 | — | — |
| 2003-10-03 | $31.71 | $32.20 | 37,500 | — | — |
| 2003-10-02 | $30.53 | $31.00 | 38,700 | — | — |
| 2003-10-01 | $31.05 | $31.53 | 54,800 | — | — |
| 2003-09-30 | $30.22 | $30.68 | 61,700 | — | — |
| 2003-09-29 | $30.45 | $30.92 | 163,000 | — | — |
| 2003-09-26 | $30.80 | $31.27 | 16,700 | — | — |
| 2003-09-25 | $30.80 | $31.27 | 26,000 | — | — |
| 2003-09-24 | $30.59 | $31.06 | 119,400 | — | — |
| 2003-09-23 | $31.33 | $31.81 | 88,300 | — | — |
| 2003-09-22 | $31.15 | $31.63 | 141,100 | — | — |
| 2003-09-19 | $31.97 | $32.46 | 109,300 | — | — |
| 2003-09-18 | $32.00 | $32.49 | 74,000 | — | — |
| 2003-09-17 | $31.39 | $31.87 | 18,800 | — | — |
| 2003-09-16 | $31.15 | $31.63 | 33,100 | — | — |
| 2003-09-15 | $31.02 | $31.50 | 23,400 | — | — |
| 2003-09-12 | $30.60 | $31.07 | 15,300 | — | — |
| 2003-09-11 | $30.20 | $30.66 | 43,600 | — | — |
| 2003-09-10 | $30.71 | $31.18 | 44,900 | — | — |
| 2003-09-09 | $29.86 | $30.32 | 23,600 | — | — |
| 2003-09-08 | $29.50 | $29.95 | 23,900 | — | — |
| 2003-09-05 | $29.20 | $29.65 | 31,800 | — | — |
| 2003-09-04 | $28.78 | $29.22 | 18,900 | — | — |
| 2003-09-03 | $28.50 | $28.94 | 183,000 | — | — |
| 2003-09-02 | $28.70 | $29.14 | 38,000 | — | — |
| 2003-08-29 | $28.18 | $28.61 | 33,000 | — | — |
| 2003-08-28 | $27.90 | $28.33 | 77,000 | — | — |
| 2003-08-27 | $27.31 | $27.73 | 44,800 | — | — |
| 2003-08-26 | $26.50 | $26.91 | 181,500 | — | — |
| 2003-08-25 | $26.57 | $26.98 | 35,400 | — | — |
| 2003-08-22 | $26.83 | $27.24 | 47,900 | — | — |
| 2003-08-21 | $26.86 | $27.27 | 25,400 | — | — |
| 2003-08-20 | $26.87 | $27.28 | 19,900 | — | — |
| 2003-08-19 | $27.33 | $27.75 | 67,500 | — | — |
| 2003-08-18 | $27.95 | $28.38 | 13,600 | — | — |
| 2003-08-15 | $28.12 | $28.55 | 10,100 | — | — |
| 2003-08-14 | $28.10 | $28.53 | 39,000 | — | — |
| 2003-08-13 | $27.40 | $27.82 | 21,300 | — | — |
| 2003-08-12 | $27.24 | $27.66 | 33,100 | — | — |
| 2003-08-11 | $27.53 | $27.95 | 16,100 | — | — |
| 2003-08-08 | $27.60 | $28.02 | 46,900 | — | — |
| 2003-08-07 | $27.54 | $27.96 | 76,800 | — | — |
| 2003-08-06 | $27.40 | $27.82 | 16,500 | — | — |
| 2003-08-05 | $27.91 | $28.34 | 11,500 | — | — |
| 2003-08-04 | $28.00 | $28.43 | 19,400 | — | — |
| 2003-08-01 | $27.79 | $28.22 | 28,800 | — | — |
| 2003-07-31 | $27.97 | $28.40 | 45,800 | — | — |
| 2003-07-30 | $28.75 | $29.19 | 84,000 | — | — |
| 2003-07-29 | $29.75 | $30.21 | 655,100 | — | — |
| 2003-07-28 | $29.84 | $30.30 | 129,800 | — | — |
| 2003-07-25 | $30.15 | $30.61 | 40,300 | — | — |
| 2003-07-24 | $30.37 | $30.84 | 73,700 | — | — |
| 2003-07-23 | $29.98 | $30.44 | 20,700 | — | — |
| 2003-07-22 | $29.92 | $30.38 | 49,400 | — | — |
| 2003-07-21 | $29.47 | $29.92 | 86,500 | — | — |
| 2003-07-18 | $29.65 | $30.11 | 25,100 | — | — |
| 2003-07-17 | $29.29 | $29.74 | 142,100 | — | — |
| 2003-07-16 | $28.94 | $29.39 | 8,400 | — | — |
| 2003-07-15 | $28.95 | $29.40 | 67,500 | — | — |
| 2003-07-14 | $30.34 | $30.81 | 14,600 | — | — |
| 2003-07-11 | $30.31 | $30.78 | 18,700 | — | — |
| 2003-07-10 | $30.07 | $30.53 | 23,400 | — | — |
| 2003-07-09 | $29.95 | $30.41 | 273,900 | — | — |
| 2003-07-08 | $30.06 | $30.52 | 8,600 | — | — |
| 2003-07-07 | $30.05 | $30.51 | 18,500 | — | — |
| 2003-07-03 | $30.04 | $30.50 | 333,600 | — | — |
| 2003-07-02 | $30.19 | $30.65 | 497,100 | — | — |
| 2003-07-01 | $29.80 | $30.26 | 167,600 | — | — |
| 2003-06-30 | $29.15 | $29.60 | 43,200 | — | — |
| 2003-06-27 | $29.22 | $29.67 | 21,700 | — | — |
| 2003-06-26 | $30.10 | $30.56 | 25,700 | — | — |
| 2003-06-25 | $30.01 | $30.47 | 19,000 | — | — |
| 2003-06-24 | $30.60 | $31.07 | 11,100 | — | — |
| 2003-06-23 | $30.75 | $31.22 | 59,000 | — | — |
| 2003-06-20 | $32.14 | $32.63 | 22,300 | — | — |
| 2003-06-19 | $32.70 | $33.20 | 45,900 | — | — |
| 2003-06-18 | $33.28 | $33.79 | 60,500 | — | — |
| 2003-06-17 | $32.65 | $33.15 | 336,500 | — | — |
| 2003-06-16 | $32.53 | $33.03 | 92,500 | — | — |
| 2003-06-13 | $32.00 | $32.49 | 21,100 | — | — |
| 2003-06-12 | $31.82 | $32.31 | 52,600 | — | — |
| 2003-06-11 | $31.16 | $31.64 | 19,600 | — | — |
| 2003-06-10 | $30.79 | $31.26 | 36,000 | — | — |
| 2003-06-09 | $30.60 | $31.07 | 21,800 | — | — |
| 2003-06-06 | $31.12 | $31.60 | 65,800 | — | — |
| 2003-06-05 | $32.02 | $32.51 | 59,300 | — | — |
| 2003-06-04 | $32.90 | $33.41 | 88,800 | — | — |
| 2003-06-03 | $32.54 | $33.04 | 42,500 | — | — |
| 2003-06-02 | $32.10 | $32.59 | 133,700 | — | — |
| 2003-05-30 | $32.03 | $32.52 | 54,600 | — | — |
| 2003-05-29 | $31.52 | $32.00 | 52,400 | — | — |
| 2003-05-28 | $31.00 | $31.48 | 41,700 | — | — |
| 2003-05-27 | $30.50 | $30.50 | 45,200 | — | — |
| 2003-05-23 | $30.32 | $30.32 | 9,800 | — | — |
| 2003-05-22 | $30.21 | $30.21 | 31,000 | — | — |
| 2003-05-21 | $29.80 | $29.80 | 59,300 | — | — |
| 2003-05-20 | $29.51 | $29.51 | 34,300 | — | — |
| 2003-05-19 | $29.97 | $29.97 | 57,200 | — | — |
| 2003-05-16 | $31.30 | $31.30 | 13,000 | — | — |
| 2003-05-15 | $30.83 | $30.83 | 24,100 | — | — |
| 2003-05-14 | $30.71 | $30.71 | 23,900 | — | — |
| 2003-05-13 | $31.03 | $31.03 | 40,300 | — | — |
| 2003-05-12 | $31.40 | $31.40 | 191,600 | — | — |
| 2003-05-09 | $31.22 | $31.22 | 17,800 | — | — |
| 2003-05-08 | $30.35 | $30.35 | 63,800 | — | — |
| 2003-05-07 | $31.00 | $31.00 | 26,700 | — | — |
| 2003-05-06 | $31.79 | $31.79 | 47,100 | — | — |
| 2003-05-05 | $31.15 | $31.15 | 46,300 | — | — |
| 2003-05-02 | $30.31 | $30.31 | 37,800 | — | — |
| 2003-05-01 | $30.00 | $30.00 | 11,600 | — | — |
| 2003-04-30 | $30.01 | $30.01 | 101,800 | — | — |
| 2003-04-29 | $29.20 | $29.20 | 150,000 | — | — |
| 2003-04-28 | $29.21 | $29.21 | 26,400 | — | — |
| 2003-04-25 | $28.51 | $28.51 | 17,600 | — | — |
| 2003-04-24 | $28.91 | $28.91 | 33,300 | — | — |
| 2003-04-23 | $29.96 | $29.96 | 166,900 | — | — |
| 2003-04-22 | $29.74 | $29.74 | 102,300 | — | — |
| 2003-04-21 | $29.95 | $29.95 | 16,400 | — | — |
| 2003-04-17 | $29.83 | $29.83 | 72,500 | — | — |
| 2003-04-16 | $28.70 | $28.70 | 21,000 | — | — |
| 2003-04-15 | $29.99 | $29.99 | 63,100 | — | — |
| 2003-04-14 | $29.05 | $29.05 | 83,400 | — | — |
| 2003-04-11 | $28.26 | $28.26 | 26,600 | — | — |
| 2003-04-10 | $28.45 | $28.45 | 14,600 | — | — |
| 2003-04-09 | $28.75 | $28.75 | 27,100 | — | — |
| 2003-04-08 | $29.25 | $29.25 | 32,400 | — | — |
| 2003-04-07 | $28.55 | $28.55 | 122,000 | — | — |
| 2003-04-04 | $28.31 | $28.31 | 86,700 | — | — |
| 2003-04-03 | $27.30 | $27.30 | 57,200 | — | — |
| 2003-04-02 | $27.50 | $27.50 | 90,400 | — | — |
| 2003-04-01 | $26.02 | $26.02 | 29,800 | — | — |
| 2003-03-31 | $25.55 | $25.55 | 84,300 | — | — |
| 2003-03-28 | $26.45 | $26.45 | 50,500 | — | — |
| 2003-03-27 | $26.05 | $26.05 | 160,100 | — | — |
| 2003-03-26 | $26.64 | $26.64 | 29,300 | — | — |
| 2003-03-25 | $26.90 | $26.90 | 64,900 | — | — |
| 2003-03-24 | $26.01 | $26.01 | 79,500 | — | — |
| 2003-03-21 | $27.73 | $27.73 | 76,800 | — | — |
| 2003-03-20 | $26.64 | $26.64 | 31,500 | — | — |
| 2003-03-19 | $26.30 | $26.30 | 24,700 | — | — |
| 2003-03-18 | $25.61 | $25.61 | 116,900 | — | — |
| 2003-03-17 | $26.18 | $26.18 | 63,100 | — | — |
| 2003-03-14 | $25.22 | $25.22 | 99,300 | — | — |
| 2003-03-13 | $24.90 | $24.90 | 60,500 | — | — |
| 2003-03-12 | $23.72 | $23.72 | 85,500 | — | — |
| 2003-03-11 | $24.16 | $24.16 | 130,200 | — | — |
| 2003-03-10 | $24.86 | $24.86 | 55,900 | — | — |
| 2003-03-07 | $25.96 | $25.96 | 10,800 | — | — |
| 2003-03-06 | $25.89 | $25.89 | 73,300 | — | — |
| 2003-03-05 | $26.00 | $26.00 | 49,700 | — | — |
| 2003-03-04 | $25.92 | $25.92 | 31,100 | — | — |
| 2003-03-03 | $27.05 | $27.05 | 28,400 | — | — |
| 2003-02-28 | $26.70 | $26.70 | 18,800 | — | — |
| 2003-02-27 | $25.90 | $25.90 | 109,900 | — | — |
| 2003-02-26 | $25.70 | $25.70 | 183,400 | — | — |
| 2003-02-25 | $26.13 | $26.13 | 110,100 | — | — |
| 2003-02-24 | $26.20 | $26.20 | 48,900 | — | — |
| 2003-02-21 | $27.00 | $27.00 | 37,800 | — | — |
| 2003-02-20 | $25.58 | $25.58 | 111,600 | — | — |
| 2003-02-19 | $25.25 | $25.25 | 124,000 | — | — |
| 2003-02-18 | $26.23 | $26.23 | 50,800 | — | — |
| 2003-02-14 | $23.01 | $23.01 | 44,900 | — | — |
| 2003-02-13 | $22.80 | $22.80 | 16,700 | — | — |
| 2003-02-12 | $23.00 | $23.00 | 39,100 | — | — |
| 2003-02-11 | $23.20 | $23.20 | 40,300 | — | — |
| 2003-02-10 | $23.33 | $23.33 | 49,600 | — | — |
| 2003-02-07 | $24.06 | $24.06 | 264,300 | — | — |
| 2003-02-06 | $25.31 | $25.31 | 46,700 | — | — |
| 2003-02-05 | $25.13 | $25.13 | 66,700 | — | — |
| 2003-02-04 | $25.46 | $25.46 | 93,200 | — | — |
| 2003-02-03 | $26.26 | $26.26 | 64,300 | — | — |
| 2003-01-31 | $26.75 | $26.75 | 524,400 | — | — |
| 2003-01-30 | $26.54 | $26.54 | 731,200 | — | — |
| 2003-01-29 | $26.69 | $26.69 | 103,500 | — | — |
| 2003-01-28 | $24.85 | $24.85 | 51,100 | — | — |
| 2003-01-27 | $24.96 | $24.96 | 140,300 | — | — |
| 2003-01-24 | $25.60 | $25.60 | 45,900 | — | — |
| 2003-01-23 | $26.81 | $26.81 | 92,100 | — | — |
| 2003-01-22 | $26.70 | $26.70 | 60,700 | — | — |
| 2003-01-21 | $27.10 | $27.10 | 159,700 | — | — |
| 2003-01-17 | $27.78 | $27.78 | 26,800 | — | — |
| 2003-01-16 | $28.60 | $28.60 | 75,100 | — | — |
| 2003-01-15 | $28.98 | $28.98 | 8,900 | — | — |
| 2003-01-14 | $29.60 | $29.60 | 24,400 | — | — |
| 2003-01-13 | $29.65 | $29.65 | 15,400 | — | — |
| 2003-01-10 | $29.95 | $29.95 | 11,000 | — | — |
| 2003-01-09 | $29.99 | $29.99 | 49,900 | — | — |
| 2003-01-08 | $29.08 | $29.08 | 33,400 | — | — |
| 2003-01-07 | $29.90 | $29.90 | 65,600 | — | — |
| 2003-01-06 | $30.95 | $30.95 | 65,700 | — | — |
| 2003-01-03 | $30.25 | $30.25 | 93,400 | — | — |
| 2003-01-02 | $31.04 | $31.04 | 165,700 | — | — |