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
- 1987-06-04 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 | $31.19 | $60.17 | 99,700 | — | — |
| 2003-12-30 | $31.46 | $60.69 | 96,600 | — | — |
| 2003-12-29 | $31.02 | $59.84 | 82,800 | — | — |
| 2003-12-26 | $31.07 | $59.94 | 11,900 | — | — |
| 2003-12-24 | $31.08 | $59.96 | 38,600 | — | — |
| 2003-12-23 | $31.19 | $60.17 | 64,900 | — | — |
| 2003-12-22 | $30.76 | $59.34 | 109,500 | — | — |
| 2003-12-19 | $30.45 | $58.74 | 79,700 | — | — |
| 2003-12-18 | $30.30 | $58.45 | 209,700 | — | — |
| 2003-12-17 | $30.20 | $58.26 | 151,600 | — | — |
| 2003-12-16 | $30.40 | $58.65 | 243,300 | — | — |
| 2003-12-15 | $30.68 | $59.19 | 200,300 | — | — |
| 2003-12-12 | $31.35 | $60.48 | 131,300 | — | — |
| 2003-12-11 | $30.97 | $59.75 | 73,400 | — | — |
| 2003-12-10 | $30.59 | $59.01 | 113,200 | — | — |
| 2003-12-09 | $31.20 | $59.71 | 162,800 | — | — |
| 2003-12-08 | $31.40 | $60.09 | 220,700 | — | — |
| 2003-12-05 | $31.26 | $59.82 | 66,000 | — | — |
| 2003-12-04 | $31.31 | $59.92 | 66,600 | — | — |
| 2003-12-03 | $31.06 | $59.44 | 87,000 | — | — |
| 2003-12-02 | $31.48 | $60.24 | 216,900 | — | — |
| 2003-12-01 | $31.16 | $59.63 | 49,000 | — | — |
| 2003-11-28 | $31.00 | $59.33 | 45,800 | — | — |
| 2003-11-26 | $31.20 | $59.71 | 97,000 | — | — |
| 2003-11-25 | $30.91 | $59.15 | 169,700 | — | — |
| 2003-11-24 | $29.94 | $57.30 | 113,300 | — | — |
| 2003-11-21 | $29.77 | $56.97 | 103,600 | — | — |
| 2003-11-20 | $29.95 | $57.32 | 144,900 | — | — |
| 2003-11-19 | $29.89 | $57.20 | 89,700 | — | — |
| 2003-11-18 | $29.55 | $56.55 | 33,500 | — | — |
| 2003-11-17 | $29.93 | $57.28 | 29,800 | — | — |
| 2003-11-14 | $29.78 | $56.99 | 55,800 | — | — |
| 2003-11-13 | $29.98 | $57.37 | 33,900 | — | — |
| 2003-11-12 | $29.99 | $57.39 | 63,100 | — | — |
| 2003-11-11 | $29.58 | $56.61 | 44,800 | — | — |
| 2003-11-10 | $29.88 | $57.18 | 87,800 | — | — |
| 2003-11-07 | $30.27 | $57.93 | 76,900 | — | — |
| 2003-11-06 | $30.40 | $58.18 | 46,500 | — | — |
| 2003-11-05 | $30.45 | $58.27 | 42,100 | — | — |
| 2003-11-04 | $30.24 | $57.87 | 87,300 | — | — |
| 2003-11-03 | $30.56 | $58.48 | 193,400 | — | — |
| 2003-10-31 | $30.25 | $57.89 | 90,600 | — | — |
| 2003-10-30 | $29.72 | $56.88 | 60,600 | — | — |
| 2003-10-29 | $29.73 | $56.90 | 56,100 | — | — |
| 2003-10-28 | $29.75 | $56.93 | 54,900 | — | — |
| 2003-10-27 | $29.74 | $56.91 | 77,100 | — | — |
| 2003-10-24 | $28.95 | $55.40 | 53,700 | — | — |
| 2003-10-23 | $29.37 | $56.21 | 102,700 | — | — |
| 2003-10-22 | $29.63 | $56.70 | 71,000 | — | — |
| 2003-10-21 | $29.86 | $57.14 | 158,700 | — | — |
| 2003-10-20 | $29.99 | $57.39 | 66,800 | — | — |
| 2003-10-17 | $30.40 | $58.18 | 78,900 | — | — |
| 2003-10-16 | $30.58 | $58.52 | 74,000 | — | — |
| 2003-10-15 | $30.90 | $59.13 | 60,600 | — | — |
| 2003-10-14 | $31.01 | $59.35 | 59,100 | — | — |
| 2003-10-13 | $31.01 | $59.35 | 68,100 | — | — |
| 2003-10-10 | $31.27 | $59.84 | 254,500 | — | — |
| 2003-10-09 | $30.74 | $58.83 | 114,300 | — | — |
| 2003-10-08 | $30.78 | $58.91 | 73,300 | — | — |
| 2003-10-07 | $31.05 | $59.42 | 81,100 | — | — |
| 2003-10-06 | $30.86 | $59.06 | 52,500 | — | — |
| 2003-10-03 | $30.77 | $58.89 | 49,900 | — | — |
| 2003-10-02 | $30.60 | $58.56 | 70,800 | — | — |
| 2003-10-01 | $30.13 | $57.66 | 177,000 | — | — |
| 2003-09-30 | $29.95 | $57.32 | 84,200 | — | — |
| 2003-09-29 | $29.73 | $56.90 | 76,200 | — | — |
| 2003-09-26 | $29.64 | $56.72 | 61,800 | — | — |
| 2003-09-25 | $29.60 | $56.65 | 163,300 | — | — |
| 2003-09-24 | $30.41 | $58.20 | 60,000 | — | — |
| 2003-09-23 | $30.95 | $59.23 | 47,600 | — | — |
| 2003-09-22 | $30.79 | $58.92 | 68,600 | — | — |
| 2003-09-19 | $31.06 | $59.44 | 141,100 | — | — |
| 2003-09-18 | $31.39 | $60.07 | 55,900 | — | — |
| 2003-09-17 | $31.20 | $59.71 | 130,600 | — | — |
| 2003-09-16 | $31.20 | $59.71 | 97,400 | — | — |
| 2003-09-15 | $31.12 | $59.56 | 71,000 | — | — |
| 2003-09-12 | $31.30 | $59.90 | 73,400 | — | — |
| 2003-09-11 | $30.79 | $58.92 | 30,100 | — | — |
| 2003-09-10 | $30.50 | $58.37 | 46,800 | — | — |
| 2003-09-09 | $31.37 | $59.56 | 83,600 | — | — |
| 2003-09-08 | $31.45 | $59.71 | 71,700 | — | — |
| 2003-09-05 | $31.15 | $59.14 | 72,700 | — | — |
| 2003-09-04 | $31.53 | $59.86 | 79,100 | — | — |
| 2003-09-03 | $31.16 | $59.16 | 67,700 | — | — |
| 2003-09-02 | $31.30 | $59.42 | 56,600 | — | — |
| 2003-08-29 | $30.85 | $58.57 | 55,200 | — | — |
| 2003-08-28 | $30.67 | $58.23 | 60,100 | — | — |
| 2003-08-27 | $30.21 | $57.35 | 31,700 | — | — |
| 2003-08-26 | $30.39 | $57.70 | 50,900 | — | — |
| 2003-08-25 | $30.39 | $57.70 | 39,600 | — | — |
| 2003-08-22 | $30.19 | $57.32 | 92,100 | — | — |
| 2003-08-21 | $30.95 | $58.76 | 78,300 | — | — |
| 2003-08-20 | $30.55 | $58.00 | 53,200 | — | — |
| 2003-08-19 | $30.54 | $57.98 | 73,000 | — | — |
| 2003-08-18 | $30.00 | $56.95 | 111,800 | — | — |
| 2003-08-15 | $29.72 | $56.42 | 38,600 | — | — |
| 2003-08-14 | $29.86 | $56.69 | 72,000 | — | — |
| 2003-08-13 | $29.77 | $56.52 | 64,000 | — | — |
| 2003-08-12 | $29.78 | $56.54 | 32,300 | — | — |
| 2003-08-11 | $29.31 | $55.64 | 60,900 | — | — |
| 2003-08-08 | $29.44 | $55.89 | 57,300 | — | — |
| 2003-08-07 | $29.50 | $56.01 | 58,200 | — | — |
| 2003-08-06 | $29.39 | $55.80 | 78,500 | — | — |
| 2003-08-05 | $29.55 | $56.10 | 83,000 | — | — |
| 2003-08-04 | $29.71 | $56.40 | 68,400 | — | — |
| 2003-08-01 | $29.95 | $56.86 | 122,100 | — | — |
| 2003-07-31 | $30.31 | $57.54 | 166,400 | — | — |
| 2003-07-30 | $30.27 | $57.47 | 114,900 | — | — |
| 2003-07-29 | $29.55 | $56.10 | 88,200 | — | — |
| 2003-07-28 | $29.73 | $56.44 | 52,500 | — | — |
| 2003-07-25 | $29.83 | $56.63 | 49,500 | — | — |
| 2003-07-24 | $29.65 | $56.29 | 75,200 | — | — |
| 2003-07-23 | $29.66 | $56.31 | 67,500 | — | — |
| 2003-07-22 | $29.46 | $55.93 | 119,700 | — | — |
| 2003-07-21 | $29.05 | $55.15 | 50,700 | — | — |
| 2003-07-18 | $29.43 | $55.87 | 125,900 | — | — |
| 2003-07-17 | $29.24 | $55.51 | 69,400 | — | — |
| 2003-07-16 | $29.71 | $56.40 | 151,400 | — | — |
| 2003-07-15 | $29.75 | $56.48 | 95,500 | — | — |
| 2003-07-14 | $29.90 | $56.77 | 66,500 | — | — |
| 2003-07-11 | $29.54 | $56.08 | 49,000 | — | — |
| 2003-07-10 | $29.27 | $55.57 | 107,700 | — | — |
| 2003-07-09 | $29.68 | $56.35 | 144,900 | — | — |
| 2003-07-08 | $29.63 | $56.25 | 126,000 | — | — |
| 2003-07-07 | $29.55 | $56.10 | 82,400 | — | — |
| 2003-07-03 | $29.17 | $55.38 | 63,400 | — | — |
| 2003-07-02 | $29.31 | $55.64 | 122,000 | — | — |
| 2003-07-01 | $28.56 | $54.22 | 256,200 | — | — |
| 2003-06-30 | $28.63 | $54.35 | 813,100 | — | — |
| 2003-06-27 | $29.04 | $55.13 | 234,400 | — | — |
| 2003-06-26 | $29.05 | $55.15 | 216,900 | — | — |
| 2003-06-25 | $28.35 | $53.82 | 142,400 | — | — |
| 2003-06-24 | $28.35 | $53.82 | 253,000 | — | — |
| 2003-06-23 | $28.35 | $53.82 | 196,800 | — | — |
| 2003-06-20 | $28.50 | $54.11 | 346,600 | — | — |
| 2003-06-19 | $28.71 | $54.51 | 316,200 | — | — |
| 2003-06-18 | $29.31 | $55.64 | 141,600 | — | — |
| 2003-06-17 | $29.59 | $56.18 | 276,600 | — | — |
| 2003-06-16 | $29.72 | $56.42 | 175,900 | — | — |
| 2003-06-13 | $29.33 | $55.68 | 86,000 | — | — |
| 2003-06-12 | $29.86 | $56.69 | 78,700 | — | — |
| 2003-06-11 | $29.65 | $56.29 | 73,100 | — | — |
| 2003-06-10 | $29.54 | $55.61 | 285,800 | — | — |
| 2003-06-09 | $29.37 | $55.29 | 193,300 | — | — |
| 2003-06-06 | $30.00 | $56.47 | 103,900 | — | — |
| 2003-06-05 | $30.74 | $57.87 | 88,700 | — | — |
| 2003-06-04 | $30.55 | $57.51 | 71,100 | — | — |
| 2003-06-03 | $30.38 | $57.19 | 48,500 | — | — |
| 2003-06-02 | $30.15 | $56.76 | 110,200 | — | — |
| 2003-05-30 | $30.45 | $57.32 | 100,900 | — | — |
| 2003-05-29 | $30.01 | $56.49 | 79,900 | — | — |
| 2003-05-28 | $29.93 | $56.34 | 126,900 | — | — |
| 2003-05-27 | $29.30 | $55.16 | 90,900 | — | — |
| 2003-05-23 | $29.13 | $54.84 | 51,800 | — | — |
| 2003-05-22 | $29.04 | $54.67 | 64,100 | — | — |
| 2003-05-21 | $28.99 | $54.57 | 80,600 | — | — |
| 2003-05-20 | $28.69 | $54.01 | 129,500 | — | — |
| 2003-05-19 | $28.38 | $53.42 | 169,200 | — | — |
| 2003-05-16 | $29.00 | $54.59 | 128,700 | — | — |
| 2003-05-15 | $29.37 | $55.29 | 110,200 | — | — |
| 2003-05-14 | $28.92 | $54.44 | 134,100 | — | — |
| 2003-05-13 | $29.47 | $55.48 | 88,800 | — | — |
| 2003-05-12 | $29.60 | $55.72 | 64,200 | — | — |
| 2003-05-09 | $29.75 | $56.00 | 39,200 | — | — |
| 2003-05-08 | $29.57 | $55.66 | 73,800 | — | — |
| 2003-05-07 | $29.70 | $55.91 | 97,500 | — | — |
| 2003-05-06 | $29.91 | $56.30 | 151,600 | — | — |
| 2003-05-05 | $29.53 | $55.59 | 77,700 | — | — |
| 2003-05-02 | $29.34 | $55.23 | 75,900 | — | — |
| 2003-05-01 | $28.81 | $54.23 | 90,800 | — | — |
| 2003-04-30 | $28.88 | $54.36 | 81,300 | — | — |
| 2003-04-29 | $28.80 | $54.21 | 99,600 | — | — |
| 2003-04-28 | $29.01 | $54.61 | 69,900 | — | — |
| 2003-04-25 | $28.19 | $53.07 | 125,000 | — | — |
| 2003-04-24 | $28.41 | $53.48 | 151,400 | — | — |
| 2003-04-23 | $29.20 | $54.97 | 156,100 | — | — |
| 2003-04-22 | $28.93 | $54.46 | 127,700 | — | — |
| 2003-04-21 | $28.64 | $53.91 | 139,300 | — | — |
| 2003-04-17 | $28.83 | $54.27 | 156,500 | — | — |
| 2003-04-16 | $28.58 | $53.80 | 140,600 | — | — |
| 2003-04-15 | $28.69 | $54.01 | 169,300 | — | — |
| 2003-04-14 | $28.73 | $54.08 | 124,700 | — | — |
| 2003-04-11 | $28.17 | $53.03 | 94,900 | — | — |
| 2003-04-10 | $28.16 | $53.01 | 89,000 | — | — |
| 2003-04-09 | $28.00 | $52.71 | 140,100 | — | — |
| 2003-04-08 | $28.27 | $53.22 | 190,900 | — | — |
| 2003-04-07 | $28.51 | $53.67 | 98,500 | — | — |
| 2003-04-04 | $28.52 | $53.69 | 84,400 | — | — |
| 2003-04-03 | $28.27 | $53.22 | 66,800 | — | — |
| 2003-04-02 | $28.60 | $53.84 | 94,100 | — | — |
| 2003-04-01 | $28.18 | $53.05 | 149,200 | — | — |
| 2003-03-31 | $27.70 | $52.14 | 147,400 | — | — |
| 2003-03-28 | $28.27 | $53.22 | 109,600 | — | — |
| 2003-03-27 | $28.07 | $52.84 | 96,800 | — | — |
| 2003-03-26 | $28.21 | $53.10 | 132,500 | — | — |
| 2003-03-25 | $28.98 | $54.55 | 136,400 | — | — |
| 2003-03-24 | $28.72 | $54.06 | 108,300 | — | — |
| 2003-03-21 | $28.82 | $54.25 | 116,700 | — | — |
| 2003-03-20 | $28.43 | $53.52 | 72,100 | — | — |
| 2003-03-19 | $28.24 | $53.16 | 50,000 | — | — |
| 2003-03-18 | $27.98 | $52.67 | 83,300 | — | — |
| 2003-03-17 | $27.94 | $52.60 | 144,100 | — | — |
| 2003-03-14 | $27.23 | $51.26 | 118,100 | — | — |
| 2003-03-13 | $27.28 | $51.35 | 195,000 | — | — |
| 2003-03-12 | $26.97 | $50.77 | 216,400 | — | — |
| 2003-03-11 | $27.73 | $51.73 | 170,400 | — | — |
| 2003-03-10 | $27.80 | $51.86 | 160,100 | — | — |
| 2003-03-07 | $28.11 | $52.44 | 113,700 | — | — |
| 2003-03-06 | $28.04 | $52.31 | 114,100 | — | — |
| 2003-03-05 | $28.11 | $52.44 | 93,500 | — | — |
| 2003-03-04 | $27.99 | $52.21 | 86,400 | — | — |
| 2003-03-03 | $28.00 | $52.23 | 149,100 | — | — |
| 2003-02-28 | $27.73 | $51.73 | 91,300 | — | — |
| 2003-02-27 | $27.66 | $51.60 | 53,100 | — | — |
| 2003-02-26 | $27.35 | $51.02 | 89,700 | — | — |
| 2003-02-25 | $27.84 | $51.93 | 62,500 | — | — |
| 2003-02-24 | $27.46 | $51.23 | 68,800 | — | — |
| 2003-02-21 | $27.98 | $52.20 | 73,100 | — | — |
| 2003-02-20 | $27.36 | $51.04 | 47,500 | — | — |
| 2003-02-19 | $27.46 | $51.23 | 75,700 | — | — |
| 2003-02-18 | $27.92 | $52.08 | 137,500 | — | — |
| 2003-02-14 | $27.63 | $51.54 | 182,000 | — | — |
| 2003-02-13 | $27.79 | $51.84 | 74,100 | — | — |
| 2003-02-12 | $27.32 | $50.96 | 60,400 | — | — |
| 2003-02-11 | $27.38 | $51.08 | 77,700 | — | — |
| 2003-02-10 | $27.94 | $52.12 | 136,000 | — | — |
| 2003-02-07 | $27.54 | $51.37 | 84,400 | — | — |
| 2003-02-06 | $27.96 | $52.16 | 135,800 | — | — |
| 2003-02-05 | $27.98 | $52.20 | 107,700 | — | — |
| 2003-02-04 | $28.19 | $52.59 | 169,300 | — | — |
| 2003-02-03 | $28.46 | $53.09 | 157,300 | — | — |
| 2003-01-31 | $29.03 | $54.15 | 58,000 | — | — |
| 2003-01-30 | $28.45 | $53.07 | 67,500 | — | — |
| 2003-01-29 | $28.79 | $53.71 | 73,100 | — | — |
| 2003-01-28 | $28.75 | $53.63 | 50,900 | — | — |
| 2003-01-27 | $28.58 | $53.31 | 94,000 | — | — |
| 2003-01-24 | $29.10 | $54.28 | 137,200 | — | — |
| 2003-01-23 | $29.38 | $54.81 | 150,200 | — | — |
| 2003-01-22 | $29.20 | $54.47 | 179,800 | — | — |
| 2003-01-21 | $29.27 | $54.60 | 101,100 | — | — |
| 2003-01-17 | $29.78 | $55.55 | 75,200 | — | — |
| 2003-01-16 | $29.81 | $55.61 | 79,100 | — | — |
| 2003-01-15 | $29.76 | $55.52 | 60,800 | — | — |
| 2003-01-14 | $30.32 | $56.56 | 73,000 | — | — |
| 2003-01-13 | $30.23 | $56.39 | 63,300 | — | — |
| 2003-01-10 | $30.04 | $56.04 | 41,200 | — | — |
| 2003-01-09 | $29.96 | $55.89 | 124,100 | — | — |
| 2003-01-08 | $29.73 | $55.46 | 49,300 | — | — |
| 2003-01-07 | $29.95 | $55.87 | 77,000 | — | — |
| 2003-01-06 | $30.50 | $56.90 | 72,600 | — | — |
| 2003-01-03 | $29.86 | $55.70 | 76,100 | — | — |
| 2003-01-02 | $29.96 | $55.89 | 134,400 | — | — |