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
- 2000-05-16 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 | $33.99 | $34.00 | 298,800 | — | — |
| 2003-12-30 | $33.85 | $33.85 | 298,200 | — | — |
| 2003-12-29 | $33.81 | $33.81 | 327,400 | — | — |
| 2003-12-26 | $33.50 | $33.50 | 209,400 | — | — |
| 2003-12-24 | $33.50 | $33.50 | 146,400 | — | — |
| 2003-12-23 | $33.49 | $33.48 | 391,800 | — | — |
| 2003-12-22 | $33.69 | $33.69 | 388,200 | — | — |
| 2003-12-19 | $33.76 | $33.77 | 368,600 | — | — |
| 2003-12-18 | $34.08 | $34.08 | 365,000 | — | — |
| 2003-12-17 | $33.67 | $33.67 | 368,200 | — | — |
| 2003-12-16 | $33.67 | $33.67 | 948,400 | — | — |
| 2003-12-15 | $33.35 | $33.35 | 1,554,200 | — | — |
| 2003-12-12 | $33.33 | $33.34 | 512,400 | — | — |
| 2003-12-11 | $33.13 | $33.13 | 519,800 | — | — |
| 2003-12-10 | $32.74 | $32.75 | 436,600 | — | — |
| 2003-12-09 | $33.05 | $33.05 | 407,400 | — | — |
| 2003-12-08 | $33.26 | $33.26 | 703,600 | — | — |
| 2003-12-05 | $32.58 | $32.58 | 451,000 | — | — |
| 2003-12-04 | $32.88 | $32.88 | 465,400 | — | — |
| 2003-12-03 | $33.01 | $33.01 | 767,800 | — | — |
| 2003-12-02 | $32.54 | $32.54 | 399,400 | — | — |
| 2003-12-01 | $32.61 | $32.61 | 755,000 | — | — |
| 2003-11-28 | $32.09 | $32.09 | 167,000 | — | — |
| 2003-11-26 | $32.19 | $32.19 | 758,600 | — | — |
| 2003-11-25 | $31.32 | $31.32 | 423,000 | — | — |
| 2003-11-24 | $31.25 | $31.25 | 383,000 | — | — |
| 2003-11-21 | $30.88 | $30.88 | 328,400 | — | — |
| 2003-11-20 | $30.77 | $30.77 | 320,800 | — | — |
| 2003-11-19 | $31.15 | $31.15 | 486,000 | — | — |
| 2003-11-18 | $31.47 | $31.47 | 776,000 | — | — |
| 2003-11-17 | $31.29 | $31.29 | 930,800 | — | — |
| 2003-11-14 | $31.38 | $31.38 | 621,000 | — | — |
| 2003-11-13 | $31.48 | $31.48 | 750,200 | — | — |
| 2003-11-12 | $31.33 | $31.33 | 1,680,600 | — | — |
| 2003-11-11 | $30.91 | $30.91 | 1,986,800 | — | — |
| 2003-11-10 | $29.83 | $29.83 | 366,200 | — | — |
| 2003-11-07 | $30.30 | $30.30 | 970,400 | — | — |
| 2003-11-06 | $29.85 | $29.85 | 353,000 | — | — |
| 2003-11-05 | $29.76 | $29.76 | 756,800 | — | — |
| 2003-11-04 | $30.14 | $30.14 | 1,323,200 | — | — |
| 2003-11-03 | $30.67 | $30.67 | 1,106,800 | — | — |
| 2003-10-31 | $30.67 | $30.67 | 232,400 | — | — |
| 2003-10-30 | $30.67 | $30.67 | 304,800 | — | — |
| 2003-10-29 | $30.25 | $30.25 | 428,600 | — | — |
| 2003-10-28 | $30.58 | $30.59 | 1,120,000 | — | — |
| 2003-10-27 | $30.36 | $30.36 | 297,200 | — | — |
| 2003-10-24 | $30.28 | $30.28 | 344,000 | — | — |
| 2003-10-23 | $30.25 | $30.25 | 282,600 | — | — |
| 2003-10-22 | $30.24 | $30.24 | 1,434,000 | — | — |
| 2003-10-21 | $30.34 | $30.34 | 373,000 | — | — |
| 2003-10-20 | $30.45 | $30.45 | 475,000 | — | — |
| 2003-10-17 | $29.93 | $29.94 | 254,200 | — | — |
| 2003-10-16 | $30.17 | $30.18 | 301,200 | — | — |
| 2003-10-15 | $30.03 | $30.03 | 274,800 | — | — |
| 2003-10-14 | $30.30 | $30.30 | 658,000 | — | — |
| 2003-10-13 | $30.11 | $30.11 | 330,200 | — | — |
| 2003-10-10 | $30.00 | $30.00 | 385,400 | — | — |
| 2003-10-09 | $29.76 | $29.76 | 240,000 | — | — |
| 2003-10-08 | $29.71 | $29.71 | 551,600 | — | — |
| 2003-10-07 | $29.67 | $29.67 | 612,400 | — | — |
| 2003-10-06 | $29.44 | $29.44 | 400,800 | — | — |
| 2003-10-03 | $29.25 | $29.25 | 325,400 | — | — |
| 2003-10-02 | $28.78 | $28.77 | 281,800 | — | — |
| 2003-10-01 | $28.77 | $28.77 | 407,600 | — | — |
| 2003-09-30 | $28.12 | $28.12 | 702,200 | — | — |
| 2003-09-29 | $28.83 | $28.83 | 424,400 | — | — |
| 2003-09-26 | $28.43 | $28.43 | 330,200 | — | — |
| 2003-09-25 | $28.31 | $28.31 | 250,000 | — | — |
| 2003-09-24 | $28.26 | $28.26 | 528,400 | — | — |
| 2003-09-23 | $28.71 | $28.71 | 1,063,200 | — | — |
| 2003-09-22 | $28.73 | $28.73 | 299,400 | — | — |
| 2003-09-19 | $29.10 | $29.10 | 330,600 | — | — |
| 2003-09-18 | $28.88 | $28.88 | 457,800 | — | — |
| 2003-09-17 | $28.45 | $28.45 | 595,200 | — | — |
| 2003-09-16 | $28.14 | $28.14 | 361,800 | — | — |
| 2003-09-15 | $27.87 | $27.87 | 275,400 | — | — |
| 2003-09-12 | $27.93 | $27.94 | 201,400 | — | — |
| 2003-09-11 | $27.77 | $27.77 | 165,400 | — | — |
| 2003-09-10 | $27.76 | $27.76 | 223,400 | — | — |
| 2003-09-09 | $28.18 | $28.19 | 317,600 | — | — |
| 2003-09-08 | $28.30 | $28.30 | 316,000 | — | — |
| 2003-09-05 | $28.13 | $28.13 | 319,000 | — | — |
| 2003-09-04 | $28.02 | $28.02 | 790,800 | — | — |
| 2003-09-03 | $27.83 | $27.83 | 565,200 | — | — |
| 2003-09-02 | $27.23 | $27.23 | 741,000 | — | — |
| 2003-08-29 | $27.19 | $27.19 | 425,000 | — | — |
| 2003-08-28 | $27.55 | $27.55 | 308,800 | — | — |
| 2003-08-27 | $27.35 | $27.35 | 444,200 | — | — |
| 2003-08-26 | $27.36 | $27.36 | 294,800 | — | — |
| 2003-08-25 | $27.20 | $27.20 | 347,000 | — | — |
| 2003-08-22 | $27.37 | $27.37 | 694,600 | — | — |
| 2003-08-21 | $28.01 | $28.01 | 612,800 | — | — |
| 2003-08-20 | $28.67 | $28.68 | 202,000 | — | — |
| 2003-08-19 | $28.69 | $28.69 | 348,400 | — | — |
| 2003-08-18 | $28.88 | $28.88 | 450,400 | — | — |
| 2003-08-15 | $28.91 | $28.91 | 239,000 | — | — |
| 2003-08-14 | $28.61 | $28.61 | 475,200 | — | — |
| 2003-08-13 | $28.88 | $28.88 | 761,200 | — | — |
| 2003-08-12 | $29.63 | $29.63 | 362,200 | — | — |
| 2003-08-11 | $29.37 | $29.37 | 210,000 | — | — |
| 2003-08-08 | $29.42 | $29.42 | 319,400 | — | — |
| 2003-08-07 | $29.26 | $29.27 | 229,400 | — | — |
| 2003-08-06 | $29.26 | $29.26 | 416,600 | — | — |
| 2003-08-05 | $29.16 | $29.16 | 417,000 | — | — |
| 2003-08-04 | $29.25 | $29.26 | 726,200 | — | — |
| 2003-08-01 | $28.92 | $28.93 | 655,000 | — | — |
| 2003-07-31 | $29.15 | $29.15 | 347,000 | — | — |
| 2003-07-30 | $29.28 | $29.28 | 144,400 | — | — |
| 2003-07-29 | $29.40 | $29.40 | 201,200 | — | — |
| 2003-07-28 | $29.41 | $29.41 | 282,800 | — | — |
| 2003-07-25 | $29.45 | $29.45 | 519,000 | — | — |
| 2003-07-24 | $28.97 | $28.97 | 299,000 | — | — |
| 2003-07-23 | $28.98 | $28.98 | 397,800 | — | — |
| 2003-07-22 | $28.92 | $28.93 | 847,200 | — | — |
| 2003-07-21 | $28.90 | $28.90 | 470,600 | — | — |
| 2003-07-18 | $29.05 | $29.05 | 474,200 | — | — |
| 2003-07-17 | $28.29 | $28.29 | 370,800 | — | — |
| 2003-07-16 | $28.73 | $28.73 | 480,800 | — | — |
| 2003-07-15 | $28.26 | $28.27 | 854,200 | — | — |
| 2003-07-14 | $28.29 | $28.29 | 317,800 | — | — |
| 2003-07-11 | $27.92 | $27.93 | 196,800 | — | — |
| 2003-07-10 | $27.60 | $27.60 | 375,400 | — | — |
| 2003-07-09 | $27.83 | $27.83 | 627,800 | — | — |
| 2003-07-08 | $27.75 | $27.75 | 600,800 | — | — |
| 2003-07-07 | $27.81 | $27.81 | 572,400 | — | — |
| 2003-07-03 | $27.73 | $27.73 | 197,000 | — | — |
| 2003-07-02 | $27.76 | $27.76 | 359,600 | — | — |
| 2003-07-01 | $27.67 | $27.68 | 1,276,200 | — | — |
| 2003-06-30 | $27.70 | $27.70 | 474,200 | — | — |
| 2003-06-27 | $27.75 | $27.75 | 379,200 | — | — |
| 2003-06-26 | $27.82 | $27.82 | 361,000 | — | — |
| 2003-06-25 | $27.68 | $27.69 | 281,600 | — | — |
| 2003-06-24 | $27.74 | $27.74 | 485,800 | — | — |
| 2003-06-23 | $27.66 | $27.66 | 639,000 | — | — |
| 2003-06-20 | $28.06 | $28.06 | 650,600 | — | — |
| 2003-06-19 | $27.95 | $27.94 | 994,200 | — | — |
| 2003-06-18 | $28.49 | $28.49 | 434,400 | — | — |
| 2003-06-17 | $28.92 | $28.93 | 825,400 | — | — |
| 2003-06-16 | $28.99 | $28.99 | 344,800 | — | — |
| 2003-06-13 | $28.55 | $28.55 | 407,000 | — | — |
| 2003-06-12 | $28.76 | $28.76 | 523,800 | — | — |
| 2003-06-11 | $29.17 | $29.18 | 799,200 | — | — |
| 2003-06-10 | $28.49 | $28.49 | 984,000 | — | — |
| 2003-06-09 | $27.91 | $27.91 | 577,600 | — | — |
| 2003-06-06 | $28.06 | $28.06 | 952,400 | — | — |
| 2003-06-05 | $28.40 | $28.40 | 371,000 | — | — |
| 2003-06-04 | $28.31 | $28.31 | 655,600 | — | — |
| 2003-06-03 | $27.73 | $27.73 | 617,000 | — | — |
| 2003-06-02 | $27.80 | $27.80 | 953,000 | — | — |
| 2003-05-30 | $27.36 | $27.36 | 943,000 | — | — |
| 2003-05-29 | $27.33 | $27.33 | 771,600 | — | — |
| 2003-05-28 | $27.57 | $27.57 | 669,800 | — | — |
| 2003-05-27 | $27.35 | $27.35 | 874,400 | — | — |
| 2003-05-23 | $27.00 | $27.00 | 625,800 | — | — |
| 2003-05-22 | $26.99 | $26.99 | 812,400 | — | — |
| 2003-05-21 | $26.35 | $26.35 | 648,000 | — | — |
| 2003-05-20 | $26.71 | $26.71 | 1,394,000 | — | — |
| 2003-05-19 | $26.40 | $26.40 | 1,738,400 | — | — |
| 2003-05-16 | $27.09 | $27.09 | 2,126,600 | — | — |
| 2003-05-15 | $26.42 | $26.42 | 1,670,400 | — | — |
| 2003-05-14 | $26.00 | $26.00 | 1,600,400 | — | — |
| 2003-05-13 | $25.68 | $25.68 | 1,169,800 | — | — |
| 2003-05-12 | $25.08 | $25.08 | 420,600 | — | — |
| 2003-05-09 | $24.92 | $24.93 | 262,800 | — | — |
| 2003-05-08 | $24.70 | $24.69 | 364,400 | — | — |
| 2003-05-07 | $25.23 | $25.23 | 995,600 | — | — |
| 2003-05-06 | $25.39 | $25.39 | 1,676,800 | — | — |
| 2003-05-05 | $24.49 | $24.49 | 369,000 | — | — |
| 2003-05-02 | $24.06 | $24.06 | 240,000 | — | — |
| 2003-05-01 | $23.70 | $23.70 | 660,600 | — | — |
| 2003-04-30 | $23.73 | $23.73 | 465,800 | — | — |
| 2003-04-29 | $23.83 | $23.84 | 283,600 | — | — |
| 2003-04-28 | $23.95 | $23.94 | 387,800 | — | — |
| 2003-04-25 | $23.63 | $23.63 | 506,600 | — | — |
| 2003-04-24 | $24.30 | $24.30 | 473,200 | — | — |
| 2003-04-23 | $24.59 | $24.60 | 560,400 | — | — |
| 2003-04-22 | $24.65 | $24.65 | 483,800 | — | — |
| 2003-04-21 | $23.97 | $23.97 | 293,400 | — | — |
| 2003-04-17 | $24.09 | $24.10 | 433,200 | — | — |
| 2003-04-16 | $24.15 | $24.15 | 569,800 | — | — |
| 2003-04-15 | $24.36 | $24.35 | 487,600 | — | — |
| 2003-04-14 | $24.13 | $24.13 | 525,800 | — | — |
| 2003-04-11 | $23.49 | $23.49 | 235,800 | — | — |
| 2003-04-10 | $23.32 | $23.32 | 473,800 | — | — |
| 2003-04-09 | $23.16 | $23.16 | 593,600 | — | — |
| 2003-04-08 | $23.45 | $23.45 | 711,400 | — | — |
| 2003-04-07 | $22.87 | $22.87 | 452,800 | — | — |
| 2003-04-04 | $22.85 | $22.85 | 259,400 | — | — |
| 2003-04-03 | $22.42 | $22.42 | 482,600 | — | — |
| 2003-04-02 | $22.40 | $22.40 | 460,800 | — | — |
| 2003-04-01 | $21.79 | $21.79 | 459,000 | — | — |
| 2003-03-31 | $21.35 | $21.35 | 402,000 | — | — |
| 2003-03-28 | $21.40 | $21.40 | 640,800 | — | — |
| 2003-03-27 | $21.28 | $21.28 | 287,200 | — | — |
| 2003-03-26 | $21.67 | $21.68 | 321,600 | — | — |
| 2003-03-25 | $21.75 | $21.76 | 448,200 | — | — |
| 2003-03-24 | $21.73 | $21.73 | 747,200 | — | — |
| 2003-03-21 | $23.05 | $23.05 | 677,000 | — | — |
| 2003-03-20 | $21.79 | $21.79 | 979,200 | — | — |
| 2003-03-19 | $22.25 | $22.25 | 711,400 | — | — |
| 2003-03-18 | $22.08 | $22.08 | 950,400 | — | — |
| 2003-03-17 | $21.83 | $21.83 | 1,218,600 | — | — |
| 2003-03-14 | $21.30 | $21.30 | 1,050,800 | — | — |
| 2003-03-13 | $20.28 | $20.28 | 941,600 | — | — |
| 2003-03-12 | $19.00 | $19.00 | 958,800 | — | — |
| 2003-03-11 | $19.50 | $19.51 | 588,600 | — | — |
| 2003-03-10 | $19.31 | $19.30 | 802,800 | — | — |
| 2003-03-07 | $20.61 | $20.61 | 858,000 | — | — |
| 2003-03-06 | $20.57 | $20.57 | 616,400 | — | — |
| 2003-03-05 | $20.42 | $20.41 | 555,200 | — | — |
| 2003-03-04 | $20.33 | $20.34 | 275,800 | — | — |
| 2003-03-03 | $21.22 | $21.22 | 557,200 | — | — |
| 2003-02-28 | $20.85 | $20.85 | 373,200 | — | — |
| 2003-02-27 | $20.58 | $20.58 | 594,600 | — | — |
| 2003-02-26 | $20.47 | $20.47 | 1,098,400 | — | — |
| 2003-02-25 | $21.20 | $21.20 | 560,000 | — | — |
| 2003-02-24 | $21.24 | $21.24 | 502,600 | — | — |
| 2003-02-21 | $22.08 | $22.08 | 320,600 | — | — |
| 2003-02-20 | $22.08 | $22.08 | 364,200 | — | — |
| 2003-02-19 | $21.54 | $21.54 | 982,400 | — | — |
| 2003-02-18 | $22.37 | $22.37 | 733,800 | — | — |
| 2003-02-14 | $22.72 | $22.72 | 702,600 | — | — |
| 2003-02-13 | $21.75 | $21.75 | 607,800 | — | — |
| 2003-02-12 | $20.95 | $20.95 | 510,800 | — | — |
| 2003-02-11 | $21.30 | $21.30 | 551,000 | — | — |
| 2003-02-10 | $21.00 | $21.00 | 479,600 | — | — |
| 2003-02-07 | $21.20 | $21.20 | 304,600 | — | — |
| 2003-02-06 | $21.56 | $21.56 | 285,200 | — | — |
| 2003-02-05 | $22.04 | $22.04 | 546,600 | — | — |
| 2003-02-04 | $21.78 | $21.78 | 378,200 | — | — |
| 2003-02-03 | $22.18 | $22.19 | 362,800 | — | — |
| 2003-01-31 | $21.96 | $21.96 | 437,800 | — | — |
| 2003-01-30 | $21.88 | $21.88 | 250,200 | — | — |
| 2003-01-29 | $22.09 | $22.10 | 450,000 | — | — |
| 2003-01-28 | $22.13 | $22.13 | 255,600 | — | — |
| 2003-01-27 | $21.88 | $21.88 | 461,800 | — | — |
| 2003-01-24 | $22.21 | $22.21 | 309,400 | — | — |
| 2003-01-23 | $22.87 | $22.87 | 599,400 | — | — |
| 2003-01-22 | $22.55 | $22.55 | 905,200 | — | — |
| 2003-01-21 | $23.43 | $23.44 | 811,400 | — | — |
| 2003-01-17 | $24.78 | $24.77 | 715,800 | — | — |
| 2003-01-16 | $25.08 | $25.09 | 269,200 | — | — |
| 2003-01-15 | $25.34 | $25.34 | 357,600 | — | — |
| 2003-01-14 | $25.67 | $25.67 | 389,600 | — | — |
| 2003-01-13 | $25.39 | $25.39 | 370,200 | — | — |
| 2003-01-10 | $25.25 | $25.25 | 435,600 | — | — |
| 2003-01-09 | $25.28 | $25.28 | 472,400 | — | — |
| 2003-01-08 | $25.03 | $25.03 | 361,200 | — | — |
| 2003-01-07 | $25.41 | $25.41 | 402,600 | — | — |
| 2003-01-06 | $25.93 | $25.93 | 1,095,400 | — | — |
| 2003-01-03 | $25.42 | $25.42 | 905,800 | — | — |
| 2003-01-02 | $24.67 | $24.68 | 444,600 | — | — |