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
- 1992-04-21 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 | $29.80 | $43.94 | 29,300 | — | — |
| 2003-12-30 | $30.57 | $45.07 | 16,900 | — | — |
| 2003-12-29 | $30.60 | $45.12 | 23,300 | — | — |
| 2003-12-26 | $30.24 | $44.20 | 9,700 | — | — |
| 2003-12-24 | $29.97 | $43.81 | 13,500 | — | — |
| 2003-12-23 | $30.25 | $44.22 | 23,000 | — | — |
| 2003-12-22 | $30.40 | $44.44 | 35,800 | — | — |
| 2003-12-19 | $30.34 | $44.35 | 35,100 | — | — |
| 2003-12-18 | $30.16 | $44.09 | 27,100 | — | — |
| 2003-12-17 | $30.01 | $43.87 | 57,400 | — | — |
| 2003-12-16 | $30.33 | $44.33 | 28,900 | — | — |
| 2003-12-15 | $29.54 | $43.18 | 47,500 | — | — |
| 2003-12-12 | $30.28 | $44.26 | 35,200 | — | — |
| 2003-12-11 | $30.44 | $44.50 | 23,900 | — | — |
| 2003-12-10 | $29.20 | $42.68 | 16,000 | — | — |
| 2003-12-09 | $29.26 | $42.77 | 19,200 | — | — |
| 2003-12-08 | $29.90 | $43.71 | 21,300 | — | — |
| 2003-12-05 | $29.44 | $43.03 | 18,800 | — | — |
| 2003-12-04 | $29.88 | $43.68 | 25,200 | — | — |
| 2003-12-03 | $29.73 | $43.46 | 40,600 | — | — |
| 2003-12-02 | $30.27 | $44.25 | 22,500 | — | — |
| 2003-12-01 | $30.73 | $44.92 | 21,500 | — | — |
| 2003-11-28 | $30.77 | $44.98 | 12,600 | — | — |
| 2003-11-26 | $30.85 | $45.09 | 13,900 | — | — |
| 2003-11-25 | $30.49 | $44.57 | 40,000 | — | — |
| 2003-11-24 | $30.79 | $45.01 | 40,200 | — | — |
| 2003-11-21 | $29.96 | $43.79 | 26,700 | — | — |
| 2003-11-20 | $29.84 | $43.62 | 24,400 | — | — |
| 2003-11-19 | $30.46 | $44.52 | 30,600 | — | — |
| 2003-11-18 | $29.84 | $43.62 | 25,200 | — | — |
| 2003-11-17 | $30.47 | $44.54 | 35,600 | — | — |
| 2003-11-14 | $30.22 | $44.17 | 32,200 | — | — |
| 2003-11-13 | $30.87 | $45.12 | 37,800 | — | — |
| 2003-11-12 | $30.70 | $44.88 | 57,200 | — | — |
| 2003-11-11 | $29.88 | $43.68 | 57,800 | — | — |
| 2003-11-10 | $30.10 | $44.00 | 69,100 | — | — |
| 2003-11-07 | $30.90 | $45.17 | 35,100 | — | — |
| 2003-11-06 | $31.07 | $45.42 | 54,700 | — | — |
| 2003-11-05 | $31.25 | $45.68 | 26,500 | — | — |
| 2003-11-04 | $31.10 | $45.46 | 33,300 | — | — |
| 2003-11-03 | $30.86 | $45.11 | 48,500 | — | — |
| 2003-10-31 | $30.18 | $44.12 | 27,700 | — | — |
| 2003-10-30 | $30.67 | $44.83 | 24,900 | — | — |
| 2003-10-29 | $31.15 | $45.53 | 50,500 | — | — |
| 2003-10-28 | $30.64 | $44.79 | 71,500 | — | — |
| 2003-10-27 | $29.50 | $43.12 | 31,400 | — | — |
| 2003-10-24 | $28.85 | $42.17 | 70,800 | — | — |
| 2003-10-23 | $29.02 | $42.42 | 55,100 | — | — |
| 2003-10-22 | $28.90 | $42.24 | 71,600 | — | — |
| 2003-10-21 | $29.72 | $43.44 | 33,200 | — | — |
| 2003-10-20 | $30.00 | $43.85 | 29,300 | — | — |
| 2003-10-17 | $29.47 | $43.08 | 25,100 | — | — |
| 2003-10-16 | $30.33 | $44.33 | 18,200 | — | — |
| 2003-10-15 | $30.44 | $44.50 | 23,100 | — | — |
| 2003-10-14 | $31.14 | $45.52 | 26,900 | — | — |
| 2003-10-13 | $30.54 | $44.64 | 36,000 | — | — |
| 2003-10-10 | $30.00 | $43.85 | 25,100 | — | — |
| 2003-10-09 | $30.23 | $44.19 | 35,900 | — | — |
| 2003-10-08 | $29.25 | $42.76 | 21,600 | — | — |
| 2003-10-07 | $29.50 | $43.12 | 27,600 | — | — |
| 2003-10-06 | $30.00 | $43.85 | 19,800 | — | — |
| 2003-10-03 | $30.00 | $43.85 | 36,100 | — | — |
| 2003-10-02 | $29.52 | $43.15 | 18,700 | — | — |
| 2003-10-01 | $29.63 | $43.31 | 47,300 | — | — |
| 2003-09-30 | $28.50 | $41.66 | 79,700 | — | — |
| 2003-09-29 | $28.35 | $41.44 | 45,500 | — | — |
| 2003-09-26 | $28.82 | $41.75 | 32,600 | — | — |
| 2003-09-25 | $28.74 | $41.63 | 140,700 | — | — |
| 2003-09-24 | $29.24 | $42.36 | 37,400 | — | — |
| 2003-09-23 | $29.00 | $42.01 | 48,600 | — | — |
| 2003-09-22 | $29.32 | $42.47 | 41,400 | — | — |
| 2003-09-19 | $29.44 | $42.65 | 32,900 | — | — |
| 2003-09-18 | $29.25 | $42.37 | 60,000 | — | — |
| 2003-09-17 | $29.47 | $42.69 | 7,100 | — | — |
| 2003-09-16 | $29.46 | $42.67 | 47,500 | — | — |
| 2003-09-15 | $29.20 | $42.30 | 17,500 | — | — |
| 2003-09-12 | $29.05 | $42.08 | 23,300 | — | — |
| 2003-09-11 | $29.26 | $42.38 | 44,100 | — | — |
| 2003-09-10 | $28.25 | $40.92 | 45,000 | — | — |
| 2003-09-09 | $28.80 | $41.72 | 18,100 | — | — |
| 2003-09-08 | $28.85 | $41.79 | 24,800 | — | — |
| 2003-09-05 | $28.21 | $40.86 | 22,300 | — | — |
| 2003-09-04 | $28.80 | $41.72 | 33,600 | — | — |
| 2003-09-03 | $28.70 | $41.57 | 33,000 | — | — |
| 2003-09-02 | $28.47 | $41.24 | 29,300 | — | — |
| 2003-08-29 | $27.92 | $40.44 | 13,300 | — | — |
| 2003-08-28 | $28.68 | $41.54 | 18,600 | — | — |
| 2003-08-27 | $28.75 | $41.65 | 14,600 | — | — |
| 2003-08-26 | $28.45 | $41.21 | 19,100 | — | — |
| 2003-08-25 | $28.01 | $40.57 | 19,700 | — | — |
| 2003-08-22 | $28.20 | $40.85 | 36,000 | — | — |
| 2003-08-21 | $28.80 | $41.72 | 23,400 | — | — |
| 2003-08-20 | $28.80 | $41.72 | 59,700 | — | — |
| 2003-08-19 | $28.65 | $41.50 | 42,000 | — | — |
| 2003-08-18 | $28.75 | $41.65 | 26,400 | — | — |
| 2003-08-15 | $28.50 | $41.28 | 16,200 | — | — |
| 2003-08-14 | $28.72 | $41.60 | 14,500 | — | — |
| 2003-08-13 | $28.83 | $41.76 | 34,700 | — | — |
| 2003-08-12 | $28.80 | $41.72 | 35,300 | — | — |
| 2003-08-11 | $28.40 | $41.14 | 6,700 | — | — |
| 2003-08-08 | $28.16 | $40.79 | 48,500 | — | — |
| 2003-08-07 | $28.44 | $41.20 | 25,700 | — | — |
| 2003-08-06 | $28.20 | $40.85 | 23,400 | — | — |
| 2003-08-05 | $28.16 | $40.79 | 18,000 | — | — |
| 2003-08-04 | $28.60 | $41.43 | 15,200 | — | — |
| 2003-08-01 | $29.05 | $42.08 | 34,400 | — | — |
| 2003-07-31 | $29.73 | $43.07 | 17,100 | — | — |
| 2003-07-30 | $29.84 | $43.23 | 26,600 | — | — |
| 2003-07-29 | $29.44 | $42.65 | 18,500 | — | — |
| 2003-07-28 | $29.59 | $42.86 | 18,100 | — | — |
| 2003-07-25 | $29.49 | $42.72 | 33,700 | — | — |
| 2003-07-24 | $28.92 | $41.89 | 27,200 | — | — |
| 2003-07-23 | $28.94 | $41.92 | 5,900 | — | — |
| 2003-07-22 | $29.30 | $42.44 | 33,000 | — | — |
| 2003-07-21 | $28.38 | $41.11 | 24,600 | — | — |
| 2003-07-18 | $28.76 | $41.66 | 21,100 | — | — |
| 2003-07-17 | $28.30 | $40.99 | 35,300 | — | — |
| 2003-07-16 | $29.38 | $42.56 | 18,700 | — | — |
| 2003-07-15 | $29.40 | $42.59 | 14,600 | — | — |
| 2003-07-14 | $29.46 | $42.67 | 14,100 | — | — |
| 2003-07-11 | $29.20 | $42.30 | 23,300 | — | — |
| 2003-07-10 | $28.67 | $41.53 | 25,800 | — | — |
| 2003-07-09 | $29.47 | $42.69 | 72,400 | — | — |
| 2003-07-08 | $29.24 | $42.36 | 97,000 | — | — |
| 2003-07-07 | $28.50 | $41.28 | 28,800 | — | — |
| 2003-07-03 | $28.03 | $40.60 | 8,400 | — | — |
| 2003-07-02 | $28.15 | $40.78 | 55,600 | — | — |
| 2003-07-01 | $27.49 | $39.82 | 34,300 | — | — |
| 2003-06-30 | $27.44 | $39.75 | 122,100 | — | — |
| 2003-06-27 | $28.00 | $40.56 | 29,100 | — | — |
| 2003-06-26 | $28.06 | $40.28 | 22,800 | — | — |
| 2003-06-25 | $28.30 | $40.63 | 29,600 | — | — |
| 2003-06-24 | $27.81 | $39.93 | 46,600 | — | — |
| 2003-06-23 | $27.75 | $39.84 | 55,500 | — | — |
| 2003-06-20 | $28.00 | $40.20 | 16,900 | — | — |
| 2003-06-19 | $27.95 | $40.13 | 16,900 | — | — |
| 2003-06-18 | $28.29 | $40.61 | 16,800 | — | — |
| 2003-06-17 | $28.65 | $41.13 | 15,100 | — | — |
| 2003-06-16 | $28.86 | $41.43 | 35,300 | — | — |
| 2003-06-13 | $27.70 | $39.77 | 30,500 | — | — |
| 2003-06-12 | $28.11 | $40.36 | 19,900 | — | — |
| 2003-06-11 | $28.14 | $40.40 | 29,900 | — | — |
| 2003-06-10 | $28.27 | $40.59 | 65,400 | — | — |
| 2003-06-09 | $28.00 | $40.20 | 26,300 | — | — |
| 2003-06-06 | $28.30 | $40.63 | 20,000 | — | — |
| 2003-06-05 | $28.52 | $40.94 | 22,100 | — | — |
| 2003-06-04 | $28.50 | $40.92 | 30,200 | — | — |
| 2003-06-03 | $28.25 | $40.56 | 32,700 | — | — |
| 2003-06-02 | $27.98 | $40.17 | 21,000 | — | — |
| 2003-05-30 | $28.33 | $40.67 | 37,100 | — | — |
| 2003-05-29 | $27.89 | $40.04 | 24,900 | — | — |
| 2003-05-28 | $27.81 | $39.93 | 38,400 | — | — |
| 2003-05-27 | $27.67 | $39.72 | 21,400 | — | — |
| 2003-05-23 | $26.86 | $38.56 | 27,100 | — | — |
| 2003-05-22 | $27.22 | $39.08 | 19,600 | — | — |
| 2003-05-21 | $27.37 | $39.29 | 10,700 | — | — |
| 2003-05-20 | $26.70 | $38.33 | 32,200 | — | — |
| 2003-05-19 | $26.60 | $38.19 | 22,100 | — | — |
| 2003-05-16 | $27.10 | $38.91 | 17,400 | — | — |
| 2003-05-15 | $27.46 | $39.42 | 23,700 | — | — |
| 2003-05-14 | $27.08 | $38.88 | 25,700 | — | — |
| 2003-05-13 | $27.30 | $39.19 | 13,000 | — | — |
| 2003-05-12 | $27.40 | $39.34 | 27,200 | — | — |
| 2003-05-09 | $27.52 | $39.51 | 26,600 | — | — |
| 2003-05-08 | $27.22 | $39.08 | 25,000 | — | — |
| 2003-05-07 | $27.41 | $39.35 | 30,500 | — | — |
| 2003-05-06 | $28.02 | $40.23 | 32,200 | — | — |
| 2003-05-05 | $27.68 | $39.74 | 33,000 | — | — |
| 2003-05-02 | $27.27 | $39.15 | 22,000 | — | — |
| 2003-05-01 | $27.17 | $39.01 | 25,800 | — | — |
| 2003-04-30 | $27.55 | $39.55 | 13,000 | — | — |
| 2003-04-29 | $27.46 | $39.42 | 27,600 | — | — |
| 2003-04-28 | $27.55 | $39.55 | 23,900 | — | — |
| 2003-04-25 | $27.38 | $39.31 | 34,800 | — | — |
| 2003-04-24 | $27.51 | $39.49 | 36,500 | — | — |
| 2003-04-23 | $27.28 | $39.16 | 32,100 | — | — |
| 2003-04-22 | $27.50 | $39.48 | 24,000 | — | — |
| 2003-04-21 | $27.26 | $39.14 | 16,500 | — | — |
| 2003-04-17 | $27.34 | $39.25 | 44,000 | — | — |
| 2003-04-16 | $26.94 | $38.68 | 39,100 | — | — |
| 2003-04-15 | $27.13 | $38.95 | 7,600 | — | — |
| 2003-04-14 | $27.15 | $38.98 | 29,500 | — | — |
| 2003-04-11 | $26.90 | $38.62 | 21,800 | — | — |
| 2003-04-10 | $26.99 | $38.75 | 20,000 | — | — |
| 2003-04-09 | $26.71 | $38.35 | 21,500 | — | — |
| 2003-04-08 | $27.12 | $38.93 | 31,500 | — | — |
| 2003-04-07 | $26.79 | $38.46 | 12,900 | — | — |
| 2003-04-04 | $26.82 | $38.50 | 11,000 | — | — |
| 2003-04-03 | $26.89 | $38.60 | 42,800 | — | — |
| 2003-04-02 | $27.26 | $39.14 | 94,400 | — | — |
| 2003-04-01 | $26.11 | $37.48 | 30,300 | — | — |
| 2003-03-31 | $25.57 | $36.71 | 155,300 | — | — |
| 2003-03-28 | $25.91 | $37.20 | 35,500 | — | — |
| 2003-03-27 | $26.11 | $37.13 | 30,500 | — | — |
| 2003-03-26 | $25.90 | $36.83 | 29,700 | — | — |
| 2003-03-25 | $26.11 | $37.13 | 21,600 | — | — |
| 2003-03-24 | $26.25 | $37.33 | 9,800 | — | — |
| 2003-03-21 | $26.40 | $37.54 | 50,900 | — | — |
| 2003-03-20 | $26.49 | $37.67 | 27,100 | — | — |
| 2003-03-19 | $26.20 | $37.25 | 20,100 | — | — |
| 2003-03-18 | $26.29 | $37.38 | 102,700 | — | — |
| 2003-03-17 | $26.67 | $37.92 | 49,300 | — | — |
| 2003-03-14 | $26.01 | $36.98 | 50,500 | — | — |
| 2003-03-13 | $26.10 | $37.11 | 50,200 | — | — |
| 2003-03-12 | $25.81 | $36.70 | 45,800 | — | — |
| 2003-03-11 | $25.94 | $36.88 | 48,700 | — | — |
| 2003-03-10 | $25.82 | $36.71 | 48,500 | — | — |
| 2003-03-07 | $26.00 | $36.97 | 45,800 | — | — |
| 2003-03-06 | $25.79 | $36.67 | 12,700 | — | — |
| 2003-03-05 | $25.95 | $36.90 | 36,900 | — | — |
| 2003-03-04 | $25.52 | $36.29 | 114,000 | — | — |
| 2003-03-03 | $25.64 | $36.46 | 17,000 | — | — |
| 2003-02-28 | $25.52 | $36.29 | 41,600 | — | — |
| 2003-02-27 | $25.86 | $36.77 | 19,700 | — | — |
| 2003-02-26 | $25.73 | $36.59 | 20,800 | — | — |
| 2003-02-25 | $25.80 | $36.69 | 14,000 | — | — |
| 2003-02-24 | $25.59 | $36.39 | 34,900 | — | — |
| 2003-02-21 | $25.70 | $36.54 | 39,100 | — | — |
| 2003-02-20 | $25.81 | $36.70 | 13,800 | — | — |
| 2003-02-19 | $25.73 | $36.59 | 42,400 | — | — |
| 2003-02-18 | $25.99 | $36.96 | 14,400 | — | — |
| 2003-02-14 | $25.53 | $36.30 | 19,200 | — | — |
| 2003-02-13 | $25.42 | $36.14 | 67,600 | — | — |
| 2003-02-12 | $25.27 | $35.93 | 49,400 | — | — |
| 2003-02-11 | $25.32 | $36.00 | 42,300 | — | — |
| 2003-02-10 | $25.45 | $36.19 | 15,300 | — | — |
| 2003-02-07 | $25.26 | $35.92 | 55,400 | — | — |
| 2003-02-06 | $25.25 | $35.90 | 40,700 | — | — |
| 2003-02-05 | $25.35 | $36.05 | 11,200 | — | — |
| 2003-02-04 | $25.73 | $36.59 | 20,800 | — | — |
| 2003-02-03 | $25.70 | $36.54 | 46,100 | — | — |
| 2003-01-31 | $25.42 | $36.14 | 23,800 | — | — |
| 2003-01-30 | $25.20 | $35.83 | 28,500 | — | — |
| 2003-01-29 | $25.38 | $36.09 | 9,400 | — | — |
| 2003-01-28 | $25.44 | $36.17 | 45,700 | — | — |
| 2003-01-27 | $25.35 | $36.05 | 27,500 | — | — |
| 2003-01-24 | $25.30 | $35.97 | 52,300 | — | — |
| 2003-01-23 | $25.95 | $36.90 | 20,500 | — | — |
| 2003-01-22 | $25.25 | $35.90 | 11,200 | — | — |
| 2003-01-21 | $25.26 | $35.92 | 8,300 | — | — |
| 2003-01-17 | $25.41 | $36.13 | 21,600 | — | — |
| 2003-01-16 | $25.25 | $35.90 | 11,100 | — | — |
| 2003-01-15 | $25.31 | $35.99 | 23,700 | — | — |
| 2003-01-14 | $25.47 | $36.22 | 10,600 | — | — |
| 2003-01-13 | $25.30 | $35.97 | 26,700 | — | — |
| 2003-01-10 | $26.06 | $37.05 | 18,100 | — | — |
| 2003-01-09 | $26.38 | $37.51 | 36,300 | — | — |
| 2003-01-08 | $25.60 | $36.40 | 22,700 | — | — |
| 2003-01-07 | $25.30 | $35.97 | 38,100 | — | — |
| 2003-01-06 | $25.91 | $36.84 | 14,400 | — | — |
| 2003-01-03 | $25.67 | $36.50 | 26,300 | — | — |
| 2003-01-02 | $26.12 | $37.14 | 17,200 | — | — |