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
- 2002-06-12 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 | $37.64 | $39.45 | 35,727 | — | — |
| 2003-12-30 | $37.07 | $38.85 | 35,631 | — | — |
| 2003-12-29 | $37.22 | $39.01 | 41,505 | — | — |
| 2003-12-26 | $35.98 | $37.71 | 15,986 | — | — |
| 2003-12-24 | $36.43 | $38.18 | 21,282 | — | — |
| 2003-12-23 | $35.68 | $37.40 | 12,038 | — | — |
| 2003-12-22 | $35.05 | $36.73 | 17,719 | — | — |
| 2003-12-19 | $34.84 | $36.51 | 74,825 | — | — |
| 2003-12-18 | $35.33 | $37.03 | 83,107 | — | — |
| 2003-12-17 | $34.67 | $36.34 | 26,194 | — | — |
| 2003-12-16 | $35.06 | $36.74 | 33,898 | — | — |
| 2003-12-15 | $34.96 | $36.64 | 16,949 | — | — |
| 2003-12-12 | $35.44 | $37.15 | 11,075 | — | — |
| 2003-12-11 | $35.29 | $36.98 | 20,897 | — | — |
| 2003-12-10 | $35.24 | $36.94 | 26,964 | — | — |
| 2003-12-09 | $35.39 | $37.09 | 35,053 | — | — |
| 2003-12-08 | $35.90 | $37.62 | 27,734 | — | — |
| 2003-12-05 | $36.02 | $37.75 | 31,394 | — | — |
| 2003-12-04 | $36.01 | $37.74 | 37,653 | — | — |
| 2003-12-03 | $36.32 | $38.07 | 40,253 | — | — |
| 2003-12-02 | $35.36 | $37.06 | 16,564 | — | — |
| 2003-12-01 | $34.80 | $36.47 | 20,127 | — | — |
| 2003-11-28 | $34.76 | $36.43 | 15,890 | — | — |
| 2003-11-26 | $34.78 | $36.45 | 58,262 | — | — |
| 2003-11-25 | $34.39 | $36.05 | 45,261 | — | — |
| 2003-11-24 | $34.60 | $36.26 | 18,008 | — | — |
| 2003-11-21 | $34.49 | $36.14 | 20,030 | — | — |
| 2003-11-20 | $34.29 | $35.94 | 29,275 | — | — |
| 2003-11-19 | $34.21 | $35.85 | 40,542 | — | — |
| 2003-11-18 | $34.04 | $35.68 | 20,223 | — | — |
| 2003-11-17 | $33.97 | $35.40 | 33,898 | — | — |
| 2003-11-14 | $34.15 | $35.59 | 31,875 | — | — |
| 2003-11-13 | $34.87 | $36.34 | 10,112 | — | — |
| 2003-11-12 | $34.91 | $36.38 | 26,483 | — | — |
| 2003-11-11 | $34.86 | $36.33 | 18,971 | — | — |
| 2003-11-10 | $34.94 | $36.42 | 31,394 | — | — |
| 2003-11-07 | $34.89 | $36.36 | 23,786 | — | — |
| 2003-11-06 | $34.54 | $35.99 | 21,764 | — | — |
| 2003-11-05 | $34.69 | $36.16 | 35,727 | — | — |
| 2003-11-04 | $34.14 | $35.58 | 62,210 | — | — |
| 2003-11-03 | $33.95 | $35.38 | 37,557 | — | — |
| 2003-10-31 | $33.95 | $35.38 | 39,194 | — | — |
| 2003-10-30 | $33.51 | $34.92 | 38,135 | — | — |
| 2003-10-29 | $33.05 | $34.45 | 26,290 | — | — |
| 2003-10-28 | $33.41 | $34.81 | 31,105 | — | — |
| 2003-10-27 | $33.32 | $34.73 | 21,282 | — | — |
| 2003-10-24 | $33.50 | $34.91 | 19,742 | — | — |
| 2003-10-23 | $33.31 | $34.72 | 18,682 | — | — |
| 2003-10-22 | $33.41 | $34.81 | 37,846 | — | — |
| 2003-10-21 | $33.28 | $34.68 | 56,528 | — | — |
| 2003-10-20 | $33.10 | $34.50 | 9,052 | — | — |
| 2003-10-17 | $33.00 | $34.39 | 21,860 | — | — |
| 2003-10-16 | $33.04 | $34.44 | 15,119 | — | — |
| 2003-10-15 | $32.62 | $33.99 | 29,372 | — | — |
| 2003-10-14 | $32.55 | $33.93 | 18,490 | — | — |
| 2003-10-13 | $33.02 | $34.41 | 46,513 | — | — |
| 2003-10-10 | $32.79 | $34.18 | 10,015 | — | — |
| 2003-10-09 | $32.31 | $33.67 | 40,735 | — | — |
| 2003-10-08 | $32.01 | $33.36 | 35,438 | — | — |
| 2003-10-07 | $32.43 | $33.80 | 61,728 | — | — |
| 2003-10-06 | $32.11 | $33.46 | 22,727 | — | — |
| 2003-10-03 | $32.17 | $33.53 | 8,571 | — | — |
| 2003-10-02 | $32.29 | $33.66 | 24,268 | — | — |
| 2003-10-01 | $31.96 | $33.31 | 48,632 | — | — |
| 2003-09-30 | $31.35 | $32.67 | 31,009 | — | — |
| 2003-09-29 | $31.68 | $33.02 | 11,363 | — | — |
| 2003-09-26 | $31.75 | $33.09 | 23,786 | — | — |
| 2003-09-25 | $32.43 | $33.80 | 71,069 | — | — |
| 2003-09-24 | $32.69 | $34.07 | 42,565 | — | — |
| 2003-09-23 | $32.19 | $33.55 | 27,060 | — | — |
| 2003-09-22 | $31.92 | $33.27 | 35,150 | — | — |
| 2003-09-19 | $32.02 | $33.37 | 30,431 | — | — |
| 2003-09-18 | $32.04 | $33.39 | 14,734 | — | — |
| 2003-09-17 | $31.85 | $33.19 | 8,956 | — | — |
| 2003-09-16 | $31.79 | $33.13 | 31,875 | — | — |
| 2003-09-15 | $31.82 | $33.16 | 18,779 | — | — |
| 2003-09-12 | $31.79 | $33.13 | 14,060 | — | — |
| 2003-09-11 | $31.79 | $33.13 | 30,142 | — | — |
| 2003-09-10 | $31.91 | $33.26 | 45,357 | — | — |
| 2003-09-09 | $31.96 | $33.31 | 26,194 | — | — |
| 2003-09-08 | $31.78 | $33.11 | 15,986 | — | — |
| 2003-09-05 | $31.52 | $32.84 | 24,942 | — | — |
| 2003-09-04 | $31.52 | $32.84 | 45,357 | — | — |
| 2003-09-03 | $31.66 | $33.00 | 92,448 | — | — |
| 2003-09-02 | $31.30 | $32.62 | 42,083 | — | — |
| 2003-08-29 | $31.10 | $32.41 | 38,231 | — | — |
| 2003-08-28 | $31.01 | $32.31 | 15,601 | — | — |
| 2003-08-27 | $30.79 | $32.09 | 14,541 | — | — |
| 2003-08-26 | $30.70 | $31.99 | 17,527 | — | — |
| 2003-08-25 | $30.84 | $32.14 | 22,727 | — | — |
| 2003-08-22 | $31.15 | $32.47 | 24,460 | — | — |
| 2003-08-21 | $31.05 | $32.36 | 43,335 | — | — |
| 2003-08-20 | $31.59 | $32.92 | 19,453 | — | — |
| 2003-08-19 | $31.53 | $32.86 | 37,653 | — | — |
| 2003-08-18 | $32.12 | $33.28 | 27,157 | — | — |
| 2003-08-15 | $32.10 | $33.26 | 24,557 | — | — |
| 2003-08-14 | $32.10 | $33.26 | 45,261 | — | — |
| 2003-08-13 | $32.09 | $33.24 | 35,246 | — | — |
| 2003-08-12 | $31.73 | $32.88 | 31,875 | — | — |
| 2003-08-11 | $31.81 | $32.95 | 42,661 | — | — |
| 2003-08-08 | $31.13 | $32.26 | 18,490 | — | — |
| 2003-08-07 | $30.81 | $31.92 | 55,661 | — | — |
| 2003-08-06 | $30.32 | $31.42 | 67,892 | — | — |
| 2003-08-05 | $30.98 | $32.09 | 55,373 | — | — |
| 2003-08-04 | $30.89 | $32.01 | 45,454 | — | — |
| 2003-08-01 | $31.11 | $32.23 | 28,023 | — | — |
| 2003-07-31 | $31.11 | $32.23 | 84,455 | — | — |
| 2003-07-30 | $30.90 | $32.02 | 26,483 | — | — |
| 2003-07-29 | $31.28 | $32.41 | 25,134 | — | — |
| 2003-07-28 | $31.41 | $32.55 | 17,719 | — | — |
| 2003-07-25 | $31.40 | $32.53 | 56,047 | — | — |
| 2003-07-24 | $30.82 | $31.93 | 31,009 | — | — |
| 2003-07-23 | $30.92 | $32.04 | 40,157 | — | — |
| 2003-07-22 | $30.54 | $31.64 | 29,275 | — | — |
| 2003-07-21 | $30.73 | $31.84 | 41,987 | — | — |
| 2003-07-18 | $30.47 | $31.57 | 28,505 | — | — |
| 2003-07-17 | $30.60 | $31.71 | 25,038 | — | — |
| 2003-07-16 | $30.94 | $32.06 | 20,993 | — | — |
| 2003-07-15 | $31.06 | $32.18 | 32,742 | — | — |
| 2003-07-14 | $31.33 | $32.46 | 38,039 | — | — |
| 2003-07-11 | $31.63 | $32.77 | 27,446 | — | — |
| 2003-07-10 | $31.84 | $32.99 | 20,608 | — | — |
| 2003-07-09 | $32.09 | $33.24 | 31,298 | — | — |
| 2003-07-08 | $32.25 | $33.42 | 44,491 | — | — |
| 2003-07-07 | $32.94 | $34.13 | 32,357 | — | — |
| 2003-07-03 | $32.52 | $33.70 | 17,430 | — | — |
| 2003-07-02 | $32.45 | $33.62 | 38,327 | — | — |
| 2003-07-01 | $32.28 | $33.45 | 33,031 | — | — |
| 2003-06-30 | $32.66 | $33.84 | 69,529 | — | — |
| 2003-06-27 | $31.67 | $32.81 | 49,113 | — | — |
| 2003-06-26 | $31.68 | $32.83 | 44,780 | — | — |
| 2003-06-25 | $32.27 | $33.44 | 18,682 | — | — |
| 2003-06-24 | $32.48 | $33.65 | 56,624 | — | — |
| 2003-06-23 | $32.49 | $33.66 | 24,268 | — | — |
| 2003-06-20 | $32.98 | $34.17 | 23,497 | — | — |
| 2003-06-19 | $33.15 | $34.34 | 21,668 | — | — |
| 2003-06-18 | $33.52 | $34.73 | 57,491 | — | — |
| 2003-06-17 | $33.07 | $34.27 | 34,957 | — | — |
| 2003-06-16 | $33.46 | $34.67 | 66,447 | — | — |
| 2003-06-13 | $32.71 | $33.89 | 24,268 | — | — |
| 2003-06-12 | $33.13 | $34.32 | 30,238 | — | — |
| 2003-06-11 | $33.24 | $34.44 | 72,899 | — | — |
| 2003-06-10 | $33.45 | $34.65 | 31,201 | — | — |
| 2003-06-09 | $32.77 | $33.95 | 47,476 | — | — |
| 2003-06-06 | $32.70 | $33.88 | 40,928 | — | — |
| 2003-06-05 | $32.54 | $33.72 | 48,246 | — | — |
| 2003-06-04 | $32.33 | $33.49 | 101,211 | — | — |
| 2003-06-03 | $32.19 | $33.35 | 62,402 | — | — |
| 2003-06-02 | $31.72 | $32.87 | 53,735 | — | — |
| 2003-05-30 | $31.52 | $32.65 | 53,350 | — | — |
| 2003-05-29 | $31.67 | $32.81 | 35,631 | — | — |
| 2003-05-28 | $31.00 | $32.12 | 19,164 | — | — |
| 2003-05-27 | $30.76 | $31.87 | 30,623 | — | — |
| 2003-05-23 | $30.92 | $32.04 | 10,015 | — | — |
| 2003-05-22 | $30.93 | $32.05 | 35,920 | — | — |
| 2003-05-21 | $31.10 | $32.22 | 13,578 | — | — |
| 2003-05-20 | $31.57 | $32.71 | 53,928 | — | — |
| 2003-05-19 | $30.67 | $31.59 | 3,756 | — | — |
| 2003-05-16 | $31.00 | $31.92 | 26,097 | — | — |
| 2003-05-15 | $30.80 | $31.72 | 76,173 | — | — |
| 2003-05-14 | $31.40 | $32.34 | 28,312 | — | — |
| 2003-05-13 | $31.26 | $32.19 | 29,179 | — | — |
| 2003-05-12 | $31.32 | $32.25 | 16,275 | — | — |
| 2003-05-09 | $30.84 | $31.76 | 16,564 | — | — |
| 2003-05-08 | $30.78 | $31.69 | 25,231 | — | — |
| 2003-05-07 | $30.63 | $31.55 | 168,332 | — | — |
| 2003-05-06 | $31.46 | $32.40 | 20,030 | — | — |
| 2003-05-05 | $30.79 | $31.71 | 8,571 | — | — |
| 2003-05-02 | $30.65 | $31.57 | 38,616 | — | — |
| 2003-05-01 | $31.15 | $32.08 | 47,187 | — | — |
| 2003-04-30 | $30.59 | $31.50 | 44,683 | — | — |
| 2003-04-29 | $29.84 | $30.73 | 14,252 | — | — |
| 2003-04-28 | $29.57 | $30.45 | 18,875 | — | — |
| 2003-04-25 | $29.48 | $30.36 | 44,587 | — | — |
| 2003-04-24 | $29.39 | $30.26 | 60,862 | — | — |
| 2003-04-23 | $30.09 | $30.99 | 54,313 | — | — |
| 2003-04-22 | $29.98 | $30.87 | 23,112 | — | — |
| 2003-04-21 | $29.50 | $30.38 | 15,504 | — | — |
| 2003-04-17 | $29.00 | $29.87 | 18,104 | — | — |
| 2003-04-16 | $28.89 | $29.75 | 29,757 | — | — |
| 2003-04-15 | $28.91 | $29.77 | 39,194 | — | — |
| 2003-04-14 | $29.11 | $29.97 | 36,401 | — | — |
| 2003-04-11 | $28.71 | $29.57 | 12,230 | — | — |
| 2003-04-10 | $28.46 | $29.31 | 19,645 | — | — |
| 2003-04-09 | $28.44 | $29.29 | 37,172 | — | — |
| 2003-04-08 | $28.83 | $29.68 | 23,305 | — | — |
| 2003-04-07 | $28.37 | $29.21 | 69,240 | — | — |
| 2003-04-04 | $28.10 | $28.94 | 25,423 | — | — |
| 2003-04-03 | $27.07 | $27.88 | 28,890 | — | — |
| 2003-04-02 | $27.62 | $28.44 | 17,238 | — | — |
| 2003-04-01 | $26.95 | $27.75 | 30,912 | — | — |
| 2003-03-31 | $26.97 | $27.77 | 28,697 | — | — |
| 2003-03-28 | $27.36 | $28.18 | 17,334 | — | — |
| 2003-03-27 | $27.54 | $28.36 | 20,319 | — | — |
| 2003-03-26 | $27.44 | $28.25 | 17,719 | — | — |
| 2003-03-25 | $27.49 | $28.31 | 44,587 | — | — |
| 2003-03-24 | $27.29 | $28.10 | 34,572 | — | — |
| 2003-03-21 | $27.92 | $28.75 | 33,127 | — | — |
| 2003-03-20 | $27.35 | $28.17 | 29,853 | — | — |
| 2003-03-19 | $27.21 | $28.02 | 33,705 | — | — |
| 2003-03-18 | $27.30 | $28.11 | 68,277 | — | — |
| 2003-03-17 | $27.07 | $27.88 | 20,512 | — | — |
| 2003-03-14 | $26.82 | $27.62 | 57,876 | — | — |
| 2003-03-13 | $26.49 | $27.28 | 35,535 | — | — |
| 2003-03-12 | $26.27 | $27.05 | 61,151 | — | — |
| 2003-03-11 | $26.67 | $27.46 | 24,749 | — | — |
| 2003-03-10 | $27.31 | $28.12 | 26,097 | — | — |
| 2003-03-07 | $27.10 | $27.91 | 31,490 | — | — |
| 2003-03-06 | $26.71 | $27.50 | 37,076 | — | — |
| 2003-03-05 | $27.56 | $28.38 | 9,534 | — | — |
| 2003-03-04 | $27.66 | $28.49 | 35,535 | — | — |
| 2003-03-03 | $27.51 | $28.33 | 14,927 | — | — |
| 2003-02-28 | $27.98 | $28.81 | 11,556 | — | — |
| 2003-02-27 | $27.77 | $28.59 | 181,622 | — | — |
| 2003-02-26 | $27.62 | $28.44 | 99,863 | — | — |
| 2003-02-25 | $26.69 | $27.48 | 56,047 | — | — |
| 2003-02-24 | $26.87 | $27.67 | 21,668 | — | — |
| 2003-02-21 | $26.91 | $27.71 | 11,556 | — | — |
| 2003-02-20 | $26.60 | $27.40 | 16,371 | — | — |
| 2003-02-19 | $26.56 | $27.35 | 16,467 | — | — |
| 2003-02-18 | $27.03 | $27.83 | 37,846 | — | — |
| 2003-02-14 | $27.55 | $27.91 | 22,919 | — | — |
| 2003-02-13 | $27.31 | $27.67 | 14,541 | — | — |
| 2003-02-12 | $27.17 | $27.52 | 7,415 | — | — |
| 2003-02-11 | $27.18 | $27.53 | 13,964 | — | — |
| 2003-02-10 | $27.18 | $27.53 | 118,064 | — | — |
| 2003-02-07 | $27.17 | $27.52 | 13,771 | — | — |
| 2003-02-06 | $27.33 | $27.69 | 15,023 | — | — |
| 2003-02-05 | $27.09 | $27.45 | 14,638 | — | — |
| 2003-02-04 | $27.17 | $27.52 | 25,808 | — | — |
| 2003-02-03 | $27.47 | $27.83 | 24,364 | — | — |
| 2003-01-31 | $27.64 | $28.01 | 23,786 | — | — |
| 2003-01-30 | $27.13 | $27.49 | 26,290 | — | — |
| 2003-01-29 | $27.40 | $27.76 | 33,705 | — | — |
| 2003-01-28 | $27.82 | $28.19 | 27,060 | — | — |
| 2003-01-27 | $27.68 | $28.05 | 31,105 | — | — |
| 2003-01-24 | $28.28 | $28.65 | 35,342 | — | — |
| 2003-01-23 | $28.59 | $28.96 | 20,223 | — | — |
| 2003-01-22 | $28.28 | $28.65 | 70,010 | — | — |
| 2003-01-21 | $28.64 | $29.02 | 77,522 | — | — |
| 2003-01-17 | $29.94 | $30.33 | 26,290 | — | — |
| 2003-01-16 | $29.96 | $30.35 | 21,571 | — | — |
| 2003-01-15 | $29.93 | $30.32 | 21,860 | — | — |
| 2003-01-14 | $30.25 | $30.65 | 15,408 | — | — |
| 2003-01-13 | $30.01 | $30.41 | 37,942 | — | — |
| 2003-01-10 | $29.93 | $30.32 | 10,112 | — | — |
| 2003-01-09 | $29.45 | $29.84 | 10,208 | — | — |
| 2003-01-08 | $28.84 | $29.22 | 16,756 | — | — |
| 2003-01-07 | $29.35 | $29.73 | 35,438 | — | — |
| 2003-01-06 | $30.09 | $30.49 | 35,246 | — | — |
| 2003-01-03 | $28.92 | $29.30 | 17,912 | — | — |
| 2003-01-02 | $28.59 | $28.96 | 16,178 | — | — |