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
- 1993-12-09 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 | $38.70 | $72.40 | 44,800 | — | — |
| 2003-12-30 | $39.46 | $73.83 | 31,700 | — | — |
| 2003-12-29 | $39.50 | $73.90 | 120,000 | — | — |
| 2003-12-26 | $39.05 | $73.06 | 15,700 | — | — |
| 2003-12-24 | $39.05 | $73.06 | 34,000 | — | — |
| 2003-12-23 | $39.20 | $73.34 | 126,400 | — | — |
| 2003-12-22 | $38.95 | $72.87 | 74,100 | — | — |
| 2003-12-19 | $38.83 | $72.65 | 43,800 | — | — |
| 2003-12-18 | $38.90 | $72.78 | 67,200 | — | — |
| 2003-12-17 | $38.83 | $72.65 | 58,400 | — | — |
| 2003-12-16 | $38.84 | $72.67 | 171,100 | — | — |
| 2003-12-15 | $38.85 | $72.68 | 41,300 | — | — |
| 2003-12-12 | $39.25 | $73.43 | 54,700 | — | — |
| 2003-12-11 | $38.87 | $72.72 | 100,400 | — | — |
| 2003-12-10 | $38.58 | $72.18 | 38,700 | — | — |
| 2003-12-09 | $38.90 | $72.78 | 44,500 | — | — |
| 2003-12-08 | $38.95 | $72.87 | 36,500 | — | — |
| 2003-12-05 | $38.15 | $71.37 | 26,200 | — | — |
| 2003-12-04 | $38.20 | $71.47 | 45,400 | — | — |
| 2003-12-03 | $38.12 | $71.32 | 28,200 | — | — |
| 2003-12-02 | $38.12 | $71.32 | 115,900 | — | — |
| 2003-12-01 | $38.55 | $72.12 | 33,200 | — | — |
| 2003-11-28 | $37.53 | $70.21 | 12,100 | — | — |
| 2003-11-26 | $37.50 | $70.16 | 57,200 | — | — |
| 2003-11-25 | $37.50 | $70.16 | 35,100 | — | — |
| 2003-11-24 | $37.60 | $70.35 | 34,500 | — | — |
| 2003-11-21 | $37.25 | $69.69 | 45,300 | — | — |
| 2003-11-20 | $37.10 | $69.41 | 63,700 | — | — |
| 2003-11-19 | $37.26 | $69.71 | 42,200 | — | — |
| 2003-11-18 | $37.15 | $69.50 | 338,500 | — | — |
| 2003-11-17 | $37.00 | $69.22 | 58,600 | — | — |
| 2003-11-14 | $37.47 | $70.10 | 79,700 | — | — |
| 2003-11-13 | $37.62 | $70.38 | 71,500 | — | — |
| 2003-11-12 | $37.55 | $70.25 | 37,600 | — | — |
| 2003-11-11 | $36.95 | $69.13 | 213,000 | — | — |
| 2003-11-10 | $37.01 | $69.24 | 134,000 | — | — |
| 2003-11-07 | $37.10 | $69.41 | 256,900 | — | — |
| 2003-11-06 | $36.70 | $68.66 | 63,700 | — | — |
| 2003-11-05 | $36.20 | $67.73 | 103,100 | — | — |
| 2003-11-04 | $36.70 | $68.66 | 59,700 | — | — |
| 2003-11-03 | $36.75 | $68.76 | 45,300 | — | — |
| 2003-10-31 | $36.45 | $68.19 | 52,900 | — | — |
| 2003-10-30 | $36.28 | $67.88 | 173,000 | — | — |
| 2003-10-29 | $37.00 | $69.22 | 34,900 | — | — |
| 2003-10-28 | $36.96 | $69.15 | 52,500 | — | — |
| 2003-10-27 | $37.36 | $69.90 | 59,500 | — | — |
| 2003-10-24 | $36.73 | $68.72 | 130,300 | — | — |
| 2003-10-23 | $37.50 | $70.16 | 56,700 | — | — |
| 2003-10-22 | $37.70 | $70.53 | 85,500 | — | — |
| 2003-10-21 | $38.90 | $72.78 | 99,500 | — | — |
| 2003-10-20 | $38.70 | $72.40 | 41,300 | — | — |
| 2003-10-17 | $38.94 | $72.85 | 35,400 | — | — |
| 2003-10-16 | $39.00 | $72.97 | 62,900 | — | — |
| 2003-10-15 | $38.97 | $72.91 | 51,000 | — | — |
| 2003-10-14 | $38.80 | $72.59 | 202,200 | — | — |
| 2003-10-13 | $38.55 | $72.12 | 180,600 | — | — |
| 2003-10-10 | $38.50 | $72.03 | 38,100 | — | — |
| 2003-10-09 | $38.75 | $72.50 | 54,000 | — | — |
| 2003-10-08 | $38.99 | $72.95 | 100,900 | — | — |
| 2003-10-07 | $39.85 | $73.41 | 85,500 | — | — |
| 2003-10-06 | $40.00 | $73.69 | 72,500 | — | — |
| 2003-10-03 | $40.20 | $74.06 | 70,800 | — | — |
| 2003-10-02 | $40.15 | $73.97 | 64,500 | — | — |
| 2003-10-01 | $39.40 | $72.59 | 76,700 | — | — |
| 2003-09-30 | $39.40 | $72.59 | 92,800 | — | — |
| 2003-09-29 | $39.15 | $72.12 | 91,500 | — | — |
| 2003-09-26 | $39.00 | $71.85 | 114,800 | — | — |
| 2003-09-25 | $38.92 | $71.70 | 116,700 | — | — |
| 2003-09-24 | $39.08 | $72.00 | 95,700 | — | — |
| 2003-09-23 | $39.07 | $71.98 | 402,400 | — | — |
| 2003-09-22 | $39.06 | $71.96 | 306,300 | — | — |
| 2003-09-19 | $39.49 | $72.75 | 73,600 | — | — |
| 2003-09-18 | $39.54 | $72.84 | 57,300 | — | — |
| 2003-09-17 | $39.77 | $73.27 | 41,300 | — | — |
| 2003-09-16 | $39.87 | $73.45 | 28,700 | — | — |
| 2003-09-15 | $39.50 | $72.77 | 30,900 | — | — |
| 2003-09-12 | $39.75 | $73.23 | 48,800 | — | — |
| 2003-09-11 | $39.95 | $73.60 | 51,100 | — | — |
| 2003-09-10 | $39.76 | $73.25 | 89,800 | — | — |
| 2003-09-09 | $40.65 | $74.89 | 119,300 | — | — |
| 2003-09-08 | $40.63 | $74.85 | 56,900 | — | — |
| 2003-09-05 | $40.28 | $74.21 | 86,800 | — | — |
| 2003-09-04 | $40.38 | $74.39 | 103,700 | — | — |
| 2003-09-03 | $40.10 | $73.87 | 189,300 | — | — |
| 2003-09-02 | $39.75 | $73.23 | 231,100 | — | — |
| 2003-08-29 | $38.48 | $70.89 | 33,900 | — | — |
| 2003-08-28 | $38.50 | $70.93 | 34,900 | — | — |
| 2003-08-27 | $38.65 | $71.20 | 398,200 | — | — |
| 2003-08-26 | $37.88 | $69.78 | 116,500 | — | — |
| 2003-08-25 | $37.78 | $69.60 | 189,400 | — | — |
| 2003-08-22 | $37.94 | $69.90 | 34,600 | — | — |
| 2003-08-21 | $38.35 | $70.65 | 39,200 | — | — |
| 2003-08-20 | $38.41 | $70.76 | 66,500 | — | — |
| 2003-08-19 | $38.25 | $70.47 | 48,500 | — | — |
| 2003-08-18 | $38.42 | $70.78 | 56,800 | — | — |
| 2003-08-15 | $38.65 | $71.20 | 13,900 | — | — |
| 2003-08-14 | $38.70 | $71.30 | 62,100 | — | — |
| 2003-08-13 | $38.75 | $71.39 | 33,900 | — | — |
| 2003-08-12 | $39.00 | $71.85 | 41,500 | — | — |
| 2003-08-11 | $38.95 | $71.76 | 26,900 | — | — |
| 2003-08-08 | $39.06 | $71.96 | 38,000 | — | — |
| 2003-08-07 | $39.14 | $72.11 | 73,100 | — | — |
| 2003-08-06 | $38.97 | $71.79 | 281,600 | — | — |
| 2003-08-05 | $39.35 | $72.49 | 66,400 | — | — |
| 2003-08-04 | $39.40 | $72.59 | 113,400 | — | — |
| 2003-08-01 | $40.10 | $73.87 | 251,300 | — | — |
| 2003-07-31 | $40.60 | $74.80 | 50,500 | — | — |
| 2003-07-30 | $40.85 | $75.26 | 129,600 | — | — |
| 2003-07-29 | $40.00 | $73.69 | 39,900 | — | — |
| 2003-07-28 | $39.64 | $73.03 | 56,100 | — | — |
| 2003-07-25 | $39.21 | $72.24 | 55,600 | — | — |
| 2003-07-24 | $39.13 | $72.09 | 44,000 | — | — |
| 2003-07-23 | $39.16 | $72.14 | 38,400 | — | — |
| 2003-07-22 | $39.19 | $72.20 | 93,900 | — | — |
| 2003-07-21 | $39.14 | $72.11 | 98,500 | — | — |
| 2003-07-18 | $39.40 | $72.59 | 47,400 | — | — |
| 2003-07-17 | $39.44 | $72.66 | 103,000 | — | — |
| 2003-07-16 | $39.90 | $73.51 | 77,400 | — | — |
| 2003-07-15 | $40.00 | $73.69 | 42,100 | — | — |
| 2003-07-14 | $40.03 | $73.75 | 50,400 | — | — |
| 2003-07-11 | $39.47 | $72.71 | 32,400 | — | — |
| 2003-07-10 | $39.30 | $72.40 | 32,400 | — | — |
| 2003-07-09 | $39.79 | $73.30 | 57,000 | — | — |
| 2003-07-08 | $40.25 | $73.03 | 73,600 | — | — |
| 2003-07-07 | $40.25 | $73.03 | 127,800 | — | — |
| 2003-07-03 | $40.02 | $72.61 | 50,600 | — | — |
| 2003-07-02 | $40.01 | $72.59 | 221,200 | — | — |
| 2003-07-01 | $39.20 | $71.12 | 84,700 | — | — |
| 2003-06-30 | $39.30 | $71.30 | 95,300 | — | — |
| 2003-06-27 | $38.60 | $70.03 | 39,400 | — | — |
| 2003-06-26 | $38.50 | $69.85 | 41,800 | — | — |
| 2003-06-25 | $38.65 | $70.12 | 31,300 | — | — |
| 2003-06-24 | $38.10 | $69.13 | 104,400 | — | — |
| 2003-06-23 | $38.36 | $69.60 | 39,900 | — | — |
| 2003-06-20 | $39.00 | $70.76 | 29,700 | — | — |
| 2003-06-19 | $38.90 | $70.58 | 25,800 | — | — |
| 2003-06-18 | $38.97 | $70.70 | 118,100 | — | — |
| 2003-06-17 | $39.30 | $71.30 | 33,700 | — | — |
| 2003-06-16 | $39.75 | $72.12 | 63,700 | — | — |
| 2003-06-13 | $39.25 | $71.21 | 58,800 | — | — |
| 2003-06-12 | $39.79 | $72.19 | 67,800 | — | — |
| 2003-06-11 | $39.90 | $72.39 | 163,400 | — | — |
| 2003-06-10 | $40.11 | $72.77 | 115,800 | — | — |
| 2003-06-09 | $40.28 | $73.08 | 85,800 | — | — |
| 2003-06-06 | $40.32 | $73.15 | 136,800 | — | — |
| 2003-06-05 | $40.13 | $72.81 | 35,900 | — | — |
| 2003-06-04 | $40.26 | $73.05 | 47,900 | — | — |
| 2003-06-03 | $39.65 | $71.94 | 38,000 | — | — |
| 2003-06-02 | $39.69 | $72.01 | 61,300 | — | — |
| 2003-05-30 | $39.41 | $71.50 | 153,200 | — | — |
| 2003-05-29 | $39.07 | $70.89 | 110,200 | — | — |
| 2003-05-28 | $39.49 | $71.65 | 81,000 | — | — |
| 2003-05-27 | $39.55 | $71.76 | 86,600 | — | — |
| 2003-05-23 | $39.97 | $72.52 | 34,100 | — | — |
| 2003-05-22 | $39.58 | $71.81 | 55,200 | — | — |
| 2003-05-21 | $39.03 | $70.81 | 55,500 | — | — |
| 2003-05-20 | $39.10 | $70.94 | 47,200 | — | — |
| 2003-05-19 | $39.01 | $70.78 | 22,700 | — | — |
| 2003-05-16 | $39.25 | $71.21 | 39,900 | — | — |
| 2003-05-15 | $39.37 | $71.43 | 51,200 | — | — |
| 2003-05-14 | $39.25 | $71.21 | 35,100 | — | — |
| 2003-05-13 | $39.45 | $71.58 | 30,800 | — | — |
| 2003-05-12 | $39.37 | $71.43 | 46,500 | — | — |
| 2003-05-09 | $39.22 | $71.16 | 48,300 | — | — |
| 2003-05-08 | $39.44 | $71.56 | 50,600 | — | — |
| 2003-05-07 | $39.30 | $71.30 | 61,800 | — | — |
| 2003-05-06 | $39.45 | $71.58 | 117,500 | — | — |
| 2003-05-05 | $39.45 | $71.58 | 91,500 | — | — |
| 2003-05-02 | $38.74 | $70.29 | 128,000 | — | — |
| 2003-05-01 | $38.61 | $70.05 | 34,500 | — | — |
| 2003-04-30 | $38.54 | $69.92 | 88,300 | — | — |
| 2003-04-29 | $38.70 | $70.22 | 27,500 | — | — |
| 2003-04-28 | $38.58 | $70.00 | 105,800 | — | — |
| 2003-04-25 | $38.46 | $69.78 | 84,300 | — | — |
| 2003-04-24 | $38.27 | $69.43 | 136,000 | — | — |
| 2003-04-23 | $38.97 | $70.70 | 31,100 | — | — |
| 2003-04-22 | $38.92 | $70.61 | 49,000 | — | — |
| 2003-04-21 | $38.62 | $70.07 | 35,600 | — | — |
| 2003-04-17 | $38.30 | $69.49 | 94,500 | — | — |
| 2003-04-16 | $38.15 | $69.22 | 23,900 | — | — |
| 2003-04-15 | $38.10 | $69.13 | 48,600 | — | — |
| 2003-04-14 | $37.82 | $68.62 | 49,900 | — | — |
| 2003-04-11 | $37.25 | $67.58 | 47,000 | — | — |
| 2003-04-10 | $37.24 | $67.57 | 66,900 | — | — |
| 2003-04-09 | $36.95 | $67.04 | 47,400 | — | — |
| 2003-04-08 | $37.60 | $67.11 | 59,900 | — | — |
| 2003-04-07 | $37.85 | $67.56 | 79,100 | — | — |
| 2003-04-04 | $37.16 | $66.33 | 106,300 | — | — |
| 2003-04-03 | $37.16 | $66.33 | 37,300 | — | — |
| 2003-04-02 | $37.20 | $66.40 | 112,200 | — | — |
| 2003-04-01 | $36.15 | $64.52 | 37,300 | — | — |
| 2003-03-31 | $35.80 | $63.90 | 83,000 | — | — |
| 2003-03-28 | $35.97 | $64.20 | 59,300 | — | — |
| 2003-03-27 | $36.00 | $64.26 | 66,400 | — | — |
| 2003-03-26 | $35.73 | $63.77 | 66,400 | — | — |
| 2003-03-25 | $35.94 | $64.15 | 96,400 | — | — |
| 2003-03-24 | $35.72 | $63.76 | 65,800 | — | — |
| 2003-03-21 | $36.70 | $65.51 | 57,700 | — | — |
| 2003-03-20 | $35.84 | $63.97 | 50,900 | — | — |
| 2003-03-19 | $35.30 | $63.01 | 45,600 | — | — |
| 2003-03-18 | $34.80 | $62.11 | 110,500 | — | — |
| 2003-03-17 | $35.00 | $62.47 | 110,500 | — | — |
| 2003-03-14 | $34.21 | $61.06 | 80,500 | — | — |
| 2003-03-13 | $33.52 | $59.83 | 60,500 | — | — |
| 2003-03-12 | $33.50 | $59.79 | 33,300 | — | — |
| 2003-03-11 | $33.30 | $59.44 | 51,200 | — | — |
| 2003-03-10 | $33.20 | $59.26 | 28,800 | — | — |
| 2003-03-07 | $33.89 | $60.49 | 49,000 | — | — |
| 2003-03-06 | $34.00 | $60.69 | 54,700 | — | — |
| 2003-03-05 | $34.10 | $60.87 | 115,800 | — | — |
| 2003-03-04 | $34.51 | $61.60 | 31,600 | — | — |
| 2003-03-03 | $34.73 | $61.99 | 37,300 | — | — |
| 2003-02-28 | $35.00 | $62.47 | 84,100 | — | — |
| 2003-02-27 | $35.00 | $62.47 | 19,000 | — | — |
| 2003-02-26 | $34.90 | $62.29 | 25,500 | — | — |
| 2003-02-25 | $35.00 | $62.47 | 27,800 | — | — |
| 2003-02-24 | $34.73 | $61.99 | 46,400 | — | — |
| 2003-02-21 | $35.13 | $62.70 | 34,400 | — | — |
| 2003-02-20 | $35.00 | $62.47 | 18,500 | — | — |
| 2003-02-19 | $34.90 | $62.29 | 21,500 | — | — |
| 2003-02-18 | $34.85 | $62.20 | 59,300 | — | — |
| 2003-02-14 | $34.77 | $62.06 | 43,700 | — | — |
| 2003-02-13 | $34.58 | $61.72 | 72,700 | — | — |
| 2003-02-12 | $34.60 | $61.76 | 39,800 | — | — |
| 2003-02-11 | $34.45 | $61.49 | 39,300 | — | — |
| 2003-02-10 | $34.60 | $61.76 | 68,300 | — | — |
| 2003-02-07 | $34.31 | $61.24 | 54,600 | — | — |
| 2003-02-06 | $34.50 | $61.58 | 33,000 | — | — |
| 2003-02-05 | $34.65 | $61.85 | 20,300 | — | — |
| 2003-02-04 | $34.48 | $61.54 | 45,400 | — | — |
| 2003-02-03 | $34.50 | $61.58 | 53,600 | — | — |
| 2003-01-31 | $34.75 | $62.03 | 177,600 | — | — |
| 2003-01-30 | $34.26 | $61.15 | 50,800 | — | — |
| 2003-01-29 | $34.75 | $62.03 | 118,200 | — | — |
| 2003-01-28 | $34.80 | $62.11 | 118,000 | — | — |
| 2003-01-27 | $34.71 | $61.95 | 123,700 | — | — |
| 2003-01-24 | $34.65 | $61.85 | 133,300 | — | — |
| 2003-01-23 | $34.52 | $61.62 | 26,800 | — | — |
| 2003-01-22 | $34.47 | $61.53 | 192,300 | — | — |
| 2003-01-21 | $34.61 | $61.78 | 24,300 | — | — |
| 2003-01-17 | $34.76 | $62.04 | 35,600 | — | — |
| 2003-01-16 | $35.00 | $62.47 | 147,000 | — | — |
| 2003-01-15 | $35.82 | $63.94 | 80,000 | — | — |
| 2003-01-14 | $36.03 | $64.31 | 25,100 | — | — |
| 2003-01-13 | $36.00 | $64.26 | 27,300 | — | — |
| 2003-01-10 | $36.01 | $64.27 | 30,300 | — | — |
| 2003-01-09 | $36.35 | $64.88 | 65,300 | — | — |
| 2003-01-08 | $36.99 | $64.99 | 155,500 | — | — |
| 2003-01-07 | $36.87 | $64.78 | 42,700 | — | — |
| 2003-01-06 | $37.60 | $66.06 | 97,900 | — | — |
| 2003-01-03 | $37.26 | $65.46 | 28,100 | — | — |
| 2003-01-02 | $36.90 | $64.83 | 30,900 | — | — |