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
- 1980-03-17 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 | $29.27 | $48.27 | 39,400 | — | — |
| 2003-12-30 | $29.82 | $49.18 | 125,100 | — | — |
| 2003-12-29 | $29.31 | $48.33 | 84,900 | — | — |
| 2003-12-26 | $29.23 | $48.20 | 3,200 | — | — |
| 2003-12-24 | $29.31 | $48.33 | 4,500 | — | — |
| 2003-12-23 | $29.20 | $48.15 | 28,400 | — | — |
| 2003-12-22 | $29.04 | $47.89 | 26,300 | — | — |
| 2003-12-19 | $28.75 | $47.41 | 36,500 | — | — |
| 2003-12-18 | $28.80 | $47.49 | 33,600 | — | — |
| 2003-12-17 | $29.00 | $47.82 | 52,900 | — | — |
| 2003-12-16 | $28.93 | $47.71 | 50,900 | — | — |
| 2003-12-15 | $29.00 | $47.82 | 50,400 | — | — |
| 2003-12-12 | $29.04 | $47.89 | 18,600 | — | — |
| 2003-12-11 | $28.89 | $47.64 | 19,200 | — | — |
| 2003-12-10 | $28.89 | $47.64 | 30,400 | — | — |
| 2003-12-09 | $28.73 | $47.38 | 24,100 | — | — |
| 2003-12-08 | $29.21 | $48.17 | 32,500 | — | — |
| 2003-12-05 | $28.58 | $47.13 | 26,100 | — | — |
| 2003-12-04 | $29.06 | $47.92 | 24,700 | — | — |
| 2003-12-03 | $29.00 | $47.82 | 33,700 | — | — |
| 2003-12-02 | $29.38 | $48.45 | 29,200 | — | — |
| 2003-12-01 | $29.57 | $48.76 | 50,600 | — | — |
| 2003-11-28 | $29.49 | $48.63 | 18,000 | — | — |
| 2003-11-26 | $29.26 | $48.25 | 21,900 | — | — |
| 2003-11-25 | $29.25 | $47.92 | 94,100 | — | — |
| 2003-11-24 | $29.14 | $47.74 | 80,600 | — | — |
| 2003-11-21 | $29.00 | $47.51 | 19,100 | — | — |
| 2003-11-20 | $28.85 | $47.27 | 41,800 | — | — |
| 2003-11-19 | $29.32 | $48.04 | 39,700 | — | — |
| 2003-11-18 | $28.98 | $47.48 | 53,200 | — | — |
| 2003-11-17 | $28.91 | $47.37 | 29,900 | — | — |
| 2003-11-14 | $29.40 | $48.17 | 58,700 | — | — |
| 2003-11-13 | $29.29 | $47.99 | 81,400 | — | — |
| 2003-11-12 | $29.25 | $47.92 | 59,000 | — | — |
| 2003-11-11 | $29.06 | $47.61 | 29,900 | — | — |
| 2003-11-10 | $29.11 | $47.69 | 23,500 | — | — |
| 2003-11-07 | $29.22 | $47.87 | 61,800 | — | — |
| 2003-11-06 | $29.06 | $47.61 | 79,900 | — | — |
| 2003-11-05 | $29.02 | $47.55 | 115,500 | — | — |
| 2003-11-04 | $28.83 | $47.23 | 120,800 | — | — |
| 2003-11-03 | $28.61 | $46.87 | 57,500 | — | — |
| 2003-10-31 | $28.47 | $46.64 | 69,000 | — | — |
| 2003-10-30 | $28.45 | $46.61 | 87,100 | — | — |
| 2003-10-29 | $28.36 | $46.46 | 128,000 | — | — |
| 2003-10-28 | $28.65 | $46.94 | 36,900 | — | — |
| 2003-10-27 | $28.29 | $46.35 | 53,000 | — | — |
| 2003-10-24 | $28.10 | $46.04 | 51,900 | — | — |
| 2003-10-23 | $28.32 | $46.40 | 27,800 | — | — |
| 2003-10-22 | $28.11 | $46.05 | 33,400 | — | — |
| 2003-10-21 | $28.06 | $45.97 | 14,200 | — | — |
| 2003-10-20 | $28.16 | $46.14 | 43,900 | — | — |
| 2003-10-17 | $28.22 | $46.24 | 19,400 | — | — |
| 2003-10-16 | $28.26 | $46.30 | 13,900 | — | — |
| 2003-10-15 | $28.31 | $46.38 | 63,300 | — | — |
| 2003-10-14 | $28.58 | $46.82 | 105,100 | — | — |
| 2003-10-13 | $28.25 | $46.28 | 36,700 | — | — |
| 2003-10-10 | $28.25 | $46.28 | 57,200 | — | — |
| 2003-10-09 | $28.28 | $46.33 | 59,400 | — | — |
| 2003-10-08 | $27.94 | $45.78 | 40,100 | — | — |
| 2003-10-07 | $27.90 | $45.71 | 42,400 | — | — |
| 2003-10-06 | $28.09 | $46.02 | 39,800 | — | — |
| 2003-10-03 | $28.05 | $45.96 | 45,600 | — | — |
| 2003-10-02 | $27.90 | $45.71 | 65,800 | — | — |
| 2003-10-01 | $27.62 | $45.25 | 68,400 | — | — |
| 2003-09-30 | $27.13 | $44.45 | 49,600 | — | — |
| 2003-09-29 | $27.43 | $44.94 | 46,100 | — | — |
| 2003-09-26 | $26.86 | $44.01 | 15,200 | — | — |
| 2003-09-25 | $27.05 | $44.32 | 33,800 | — | — |
| 2003-09-24 | $27.32 | $44.76 | 24,700 | — | — |
| 2003-09-23 | $27.50 | $45.06 | 103,100 | — | — |
| 2003-09-22 | $27.65 | $45.30 | 37,200 | — | — |
| 2003-09-19 | $28.00 | $45.87 | 34,100 | — | — |
| 2003-09-18 | $27.72 | $45.42 | 51,200 | — | — |
| 2003-09-17 | $27.55 | $45.14 | 41,800 | — | — |
| 2003-09-16 | $27.32 | $44.76 | 47,600 | — | — |
| 2003-09-15 | $27.25 | $44.65 | 40,800 | — | — |
| 2003-09-12 | $27.30 | $44.73 | 31,400 | — | — |
| 2003-09-11 | $27.19 | $44.55 | 37,900 | — | — |
| 2003-09-10 | $26.72 | $43.78 | 87,700 | — | — |
| 2003-09-09 | $27.05 | $44.32 | 49,100 | — | — |
| 2003-09-08 | $27.40 | $44.89 | 45,000 | — | — |
| 2003-09-05 | $27.17 | $44.51 | 36,300 | — | — |
| 2003-09-04 | $27.05 | $44.32 | 26,200 | — | — |
| 2003-09-03 | $27.05 | $44.32 | 54,000 | — | — |
| 2003-09-02 | $26.94 | $44.14 | 42,800 | — | — |
| 2003-08-29 | $26.28 | $43.06 | 42,800 | — | — |
| 2003-08-28 | $26.40 | $43.25 | 63,400 | — | — |
| 2003-08-27 | $26.35 | $43.17 | 35,400 | — | — |
| 2003-08-26 | $26.51 | $43.16 | 27,200 | — | — |
| 2003-08-25 | $26.63 | $43.36 | 16,900 | — | — |
| 2003-08-22 | $26.42 | $43.02 | 16,500 | — | — |
| 2003-08-21 | $26.89 | $43.78 | 15,300 | — | — |
| 2003-08-20 | $26.71 | $43.49 | 35,600 | — | — |
| 2003-08-19 | $26.89 | $43.78 | 21,600 | — | — |
| 2003-08-18 | $26.77 | $43.59 | 20,600 | — | — |
| 2003-08-15 | $26.60 | $43.31 | 14,200 | — | — |
| 2003-08-14 | $26.74 | $43.54 | 46,500 | — | — |
| 2003-08-13 | $26.36 | $42.92 | 46,000 | — | — |
| 2003-08-12 | $26.53 | $43.20 | 107,900 | — | — |
| 2003-08-11 | $26.12 | $42.53 | 21,000 | — | — |
| 2003-08-08 | $26.35 | $42.90 | 9,800 | — | — |
| 2003-08-07 | $26.35 | $42.90 | 128,000 | — | — |
| 2003-08-06 | $26.43 | $43.03 | 23,500 | — | — |
| 2003-08-05 | $26.22 | $42.69 | 39,300 | — | — |
| 2003-08-04 | $26.27 | $42.77 | 62,100 | — | — |
| 2003-08-01 | $26.72 | $43.50 | 66,300 | — | — |
| 2003-07-31 | $27.11 | $44.14 | 42,200 | — | — |
| 2003-07-30 | $27.12 | $44.16 | 56,400 | — | — |
| 2003-07-29 | $27.09 | $44.11 | 163,900 | — | — |
| 2003-07-28 | $26.97 | $43.91 | 117,300 | — | — |
| 2003-07-25 | $27.32 | $44.48 | 75,600 | — | — |
| 2003-07-24 | $27.48 | $44.74 | 48,900 | — | — |
| 2003-07-23 | $27.35 | $44.53 | 71,400 | — | — |
| 2003-07-22 | $27.46 | $44.71 | 124,600 | — | — |
| 2003-07-21 | $27.34 | $44.51 | 92,200 | — | — |
| 2003-07-18 | $27.37 | $44.56 | 70,200 | — | — |
| 2003-07-17 | $27.14 | $44.19 | 201,100 | — | — |
| 2003-07-16 | $27.32 | $44.48 | 157,800 | — | — |
| 2003-07-15 | $26.84 | $43.70 | 147,300 | — | — |
| 2003-07-14 | $26.85 | $43.72 | 72,000 | — | — |
| 2003-07-11 | $26.36 | $42.92 | 73,000 | — | — |
| 2003-07-10 | $26.59 | $43.29 | 150,100 | — | — |
| 2003-07-09 | $26.41 | $43.00 | 75,300 | — | — |
| 2003-07-08 | $26.44 | $43.05 | 57,200 | — | — |
| 2003-07-07 | $26.25 | $42.74 | 126,000 | — | — |
| 2003-07-03 | $25.86 | $42.10 | 20,800 | — | — |
| 2003-07-02 | $25.97 | $42.28 | 85,700 | — | — |
| 2003-07-01 | $25.77 | $41.96 | 62,500 | — | — |
| 2003-06-30 | $25.47 | $41.47 | 148,500 | — | — |
| 2003-06-27 | $25.40 | $41.36 | 291,900 | — | — |
| 2003-06-26 | $25.61 | $41.70 | 182,000 | — | — |
| 2003-06-25 | $25.72 | $41.88 | 63,300 | — | — |
| 2003-06-24 | $25.73 | $41.89 | 45,600 | — | — |
| 2003-06-23 | $25.84 | $42.07 | 43,000 | — | — |
| 2003-06-20 | $26.08 | $42.46 | 58,500 | — | — |
| 2003-06-19 | $25.87 | $42.12 | 46,000 | — | — |
| 2003-06-18 | $26.18 | $42.63 | 61,400 | — | — |
| 2003-06-17 | $26.33 | $42.87 | 51,200 | — | — |
| 2003-06-16 | $26.58 | $43.28 | 38,200 | — | — |
| 2003-06-13 | $26.17 | $42.61 | 46,200 | — | — |
| 2003-06-12 | $26.32 | $42.85 | 57,000 | — | — |
| 2003-06-11 | $26.22 | $42.69 | 155,500 | — | — |
| 2003-06-10 | $26.39 | $42.97 | 168,400 | — | — |
| 2003-06-09 | $25.91 | $42.19 | 67,900 | — | — |
| 2003-06-06 | $26.59 | $43.29 | 74,800 | — | — |
| 2003-06-05 | $26.61 | $43.33 | 78,700 | — | — |
| 2003-06-04 | $26.90 | $43.80 | 95,600 | — | — |
| 2003-06-03 | $26.31 | $42.84 | 73,900 | — | — |
| 2003-06-02 | $26.23 | $42.71 | 55,900 | — | — |
| 2003-05-30 | $26.20 | $42.66 | 103,000 | — | — |
| 2003-05-29 | $25.75 | $41.93 | 52,800 | — | — |
| 2003-05-28 | $25.63 | $41.73 | 47,200 | — | — |
| 2003-05-27 | $25.81 | $41.75 | 48,000 | — | — |
| 2003-05-23 | $25.64 | $41.48 | 31,200 | — | — |
| 2003-05-22 | $25.42 | $41.12 | 34,600 | — | — |
| 2003-05-21 | $25.46 | $41.19 | 75,900 | — | — |
| 2003-05-20 | $25.37 | $41.04 | 41,100 | — | — |
| 2003-05-19 | $25.43 | $41.14 | 46,400 | — | — |
| 2003-05-16 | $25.68 | $41.54 | 101,400 | — | — |
| 2003-05-15 | $25.37 | $41.04 | 170,500 | — | — |
| 2003-05-14 | $25.39 | $41.08 | 41,300 | — | — |
| 2003-05-13 | $25.54 | $41.32 | 167,400 | — | — |
| 2003-05-12 | $25.83 | $41.79 | 89,100 | — | — |
| 2003-05-09 | $25.43 | $41.14 | 103,200 | — | — |
| 2003-05-08 | $25.21 | $40.78 | 84,700 | — | — |
| 2003-05-07 | $25.38 | $41.06 | 113,100 | — | — |
| 2003-05-06 | $25.43 | $41.14 | 141,800 | — | — |
| 2003-05-05 | $25.03 | $40.49 | 67,900 | — | — |
| 2003-05-02 | $25.05 | $40.53 | 162,400 | — | — |
| 2003-05-01 | $24.27 | $39.26 | 129,100 | — | — |
| 2003-04-30 | $24.49 | $39.62 | 44,200 | — | — |
| 2003-04-29 | $24.91 | $40.30 | 189,400 | — | — |
| 2003-04-28 | $24.48 | $39.60 | 61,400 | — | — |
| 2003-04-25 | $24.07 | $38.94 | 35,800 | — | — |
| 2003-04-24 | $24.27 | $39.26 | 53,300 | — | — |
| 2003-04-23 | $24.41 | $39.49 | 55,800 | — | — |
| 2003-04-22 | $24.24 | $39.21 | 65,000 | — | — |
| 2003-04-21 | $23.90 | $38.66 | 133,200 | — | — |
| 2003-04-17 | $23.81 | $38.52 | 103,600 | — | — |
| 2003-04-16 | $23.95 | $38.75 | 184,800 | — | — |
| 2003-04-15 | $24.00 | $38.83 | 95,700 | — | — |
| 2003-04-14 | $24.14 | $39.05 | 61,900 | — | — |
| 2003-04-11 | $23.99 | $38.81 | 95,700 | — | — |
| 2003-04-10 | $24.11 | $39.00 | 53,600 | — | — |
| 2003-04-09 | $23.90 | $38.66 | 84,900 | — | — |
| 2003-04-08 | $24.06 | $38.92 | 91,700 | — | — |
| 2003-04-07 | $23.87 | $38.62 | 80,200 | — | — |
| 2003-04-04 | $23.80 | $38.50 | 63,900 | — | — |
| 2003-04-03 | $23.87 | $38.62 | 111,700 | — | — |
| 2003-04-02 | $24.30 | $39.31 | 41,100 | — | — |
| 2003-04-01 | $23.80 | $38.50 | 58,900 | — | — |
| 2003-03-31 | $23.76 | $38.44 | 96,100 | — | — |
| 2003-03-28 | $23.83 | $38.55 | 24,600 | — | — |
| 2003-03-27 | $23.67 | $38.29 | 38,000 | — | — |
| 2003-03-26 | $23.82 | $38.54 | 178,400 | — | — |
| 2003-03-25 | $23.85 | $38.58 | 78,800 | — | — |
| 2003-03-24 | $23.74 | $38.41 | 86,900 | — | — |
| 2003-03-21 | $24.39 | $39.46 | 154,100 | — | — |
| 2003-03-20 | $24.03 | $38.88 | 86,800 | — | — |
| 2003-03-19 | $23.85 | $38.58 | 120,900 | — | — |
| 2003-03-18 | $23.80 | $38.50 | 65,400 | — | — |
| 2003-03-17 | $24.01 | $38.84 | 110,000 | — | — |
| 2003-03-14 | $23.58 | $38.15 | 171,200 | — | — |
| 2003-03-13 | $23.12 | $37.40 | 147,300 | — | — |
| 2003-03-12 | $22.74 | $36.79 | 76,000 | — | — |
| 2003-03-11 | $22.85 | $36.97 | 81,200 | — | — |
| 2003-03-10 | $23.00 | $37.21 | 148,100 | — | — |
| 2003-03-07 | $23.65 | $38.26 | 167,600 | — | — |
| 2003-03-06 | $23.69 | $38.33 | 211,600 | — | — |
| 2003-03-05 | $23.70 | $38.34 | 179,500 | — | — |
| 2003-03-04 | $23.41 | $37.87 | 52,800 | — | — |
| 2003-03-03 | $23.64 | $37.98 | 144,100 | — | — |
| 2003-02-28 | $24.18 | $38.84 | 86,600 | — | — |
| 2003-02-27 | $23.91 | $38.41 | 30,700 | — | — |
| 2003-02-26 | $23.58 | $37.88 | 73,000 | — | — |
| 2003-02-25 | $23.71 | $38.09 | 169,300 | — | — |
| 2003-02-24 | $23.42 | $37.62 | 218,200 | — | — |
| 2003-02-21 | $23.66 | $38.01 | 169,400 | — | — |
| 2003-02-20 | $23.36 | $37.53 | 159,800 | — | — |
| 2003-02-19 | $23.51 | $37.77 | 134,700 | — | — |
| 2003-02-18 | $23.80 | $38.23 | 173,100 | — | — |
| 2003-02-14 | $23.85 | $38.31 | 83,500 | — | — |
| 2003-02-13 | $23.49 | $37.74 | 56,700 | — | — |
| 2003-02-12 | $23.41 | $37.61 | 50,400 | — | — |
| 2003-02-11 | $23.45 | $37.67 | 104,300 | — | — |
| 2003-02-10 | $23.55 | $37.83 | 65,800 | — | — |
| 2003-02-07 | $23.40 | $37.59 | 46,700 | — | — |
| 2003-02-06 | $23.51 | $37.77 | 103,800 | — | — |
| 2003-02-05 | $23.49 | $37.74 | 54,800 | — | — |
| 2003-02-04 | $23.41 | $37.61 | 155,100 | — | — |
| 2003-02-03 | $23.74 | $38.14 | 157,100 | — | — |
| 2003-01-31 | $23.81 | $38.25 | 126,000 | — | — |
| 2003-01-30 | $23.63 | $37.96 | 113,800 | — | — |
| 2003-01-29 | $23.83 | $38.28 | 163,900 | — | — |
| 2003-01-28 | $23.40 | $37.59 | 272,200 | — | — |
| 2003-01-27 | $23.18 | $37.24 | 166,900 | — | — |
| 2003-01-24 | $23.49 | $37.74 | 127,600 | — | — |
| 2003-01-23 | $24.06 | $38.65 | 341,700 | — | — |
| 2003-01-22 | $24.39 | $39.18 | 270,700 | — | — |
| 2003-01-21 | $24.55 | $39.44 | 249,100 | — | — |
| 2003-01-17 | $24.67 | $39.63 | 112,300 | — | — |
| 2003-01-16 | $24.75 | $39.76 | 140,000 | — | — |
| 2003-01-15 | $24.37 | $39.15 | 54,900 | — | — |
| 2003-01-14 | $24.72 | $39.71 | 62,600 | — | — |
| 2003-01-13 | $24.75 | $39.76 | 136,500 | — | — |
| 2003-01-10 | $24.55 | $39.44 | 35,600 | — | — |
| 2003-01-09 | $24.62 | $39.55 | 96,800 | — | — |
| 2003-01-08 | $24.45 | $39.28 | 75,000 | — | — |
| 2003-01-07 | $24.60 | $39.52 | 155,400 | — | — |
| 2003-01-06 | $24.60 | $39.52 | 156,400 | — | — |
| 2003-01-03 | $24.23 | $38.93 | 58,300 | — | — |
| 2003-01-02 | $24.19 | $38.86 | 59,500 | — | — |