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
- 1986-12-26 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 | $30.10 | $160.23 | 29,500 | — | — |
| 2003-12-30 | $30.55 | $162.62 | 14,600 | — | — |
| 2003-12-29 | $30.45 | $162.09 | 18,900 | — | — |
| 2003-12-26 | $30.15 | $160.50 | 6,500 | — | — |
| 2003-12-24 | $30.07 | $160.07 | 7,900 | — | — |
| 2003-12-23 | $30.00 | $159.70 | 19,400 | — | — |
| 2003-12-22 | $29.85 | $158.90 | 13,700 | — | — |
| 2003-12-19 | $29.69 | $158.05 | 22,300 | — | — |
| 2003-12-18 | $29.69 | $158.05 | 23,000 | — | — |
| 2003-12-17 | $29.66 | $157.89 | 14,200 | — | — |
| 2003-12-16 | $29.57 | $157.41 | 33,200 | — | — |
| 2003-12-15 | $29.28 | $155.86 | 29,200 | — | — |
| 2003-12-12 | $30.05 | $157.33 | 34,000 | — | — |
| 2003-12-11 | $29.80 | $156.02 | 29,100 | — | — |
| 2003-12-10 | $29.45 | $154.19 | 29,100 | — | — |
| 2003-12-09 | $29.50 | $154.45 | 25,700 | — | — |
| 2003-12-08 | $29.74 | $155.71 | 27,200 | — | — |
| 2003-12-05 | $29.40 | $153.93 | 23,200 | — | — |
| 2003-12-04 | $29.38 | $153.82 | 28,100 | — | — |
| 2003-12-03 | $29.11 | $152.41 | 28,600 | — | — |
| 2003-12-02 | $29.44 | $154.13 | 28,800 | — | — |
| 2003-12-01 | $29.74 | $155.71 | 30,700 | — | — |
| 2003-11-28 | $29.70 | $155.50 | 14,700 | — | — |
| 2003-11-26 | $29.58 | $154.87 | 22,800 | — | — |
| 2003-11-25 | $29.04 | $152.04 | 20,200 | — | — |
| 2003-11-24 | $29.10 | $152.35 | 29,400 | — | — |
| 2003-11-21 | $28.94 | $151.52 | 18,900 | — | — |
| 2003-11-20 | $29.00 | $151.83 | 23,600 | — | — |
| 2003-11-19 | $29.16 | $152.67 | 22,200 | — | — |
| 2003-11-18 | $28.76 | $150.57 | 23,000 | — | — |
| 2003-11-17 | $29.00 | $151.83 | 23,200 | — | — |
| 2003-11-14 | $29.00 | $151.83 | 35,200 | — | — |
| 2003-11-13 | $28.50 | $149.21 | 13,400 | — | — |
| 2003-11-12 | $28.60 | $149.74 | 16,500 | — | — |
| 2003-11-11 | $28.22 | $147.75 | 20,200 | — | — |
| 2003-11-10 | $28.25 | $147.90 | 16,200 | — | — |
| 2003-11-07 | $28.29 | $148.11 | 28,100 | — | — |
| 2003-11-06 | $28.30 | $148.17 | 24,300 | — | — |
| 2003-11-05 | $28.26 | $147.96 | 27,500 | — | — |
| 2003-11-04 | $28.29 | $148.11 | 13,900 | — | — |
| 2003-11-03 | $28.25 | $147.90 | 28,100 | — | — |
| 2003-10-31 | $28.01 | $146.65 | 15,500 | — | — |
| 2003-10-30 | $28.17 | $147.49 | 13,600 | — | — |
| 2003-10-29 | $28.15 | $147.38 | 13,600 | — | — |
| 2003-10-28 | $27.80 | $145.55 | 21,600 | — | — |
| 2003-10-27 | $27.60 | $144.50 | 14,200 | — | — |
| 2003-10-24 | $27.58 | $144.40 | 24,700 | — | — |
| 2003-10-23 | $27.80 | $145.55 | 22,600 | — | — |
| 2003-10-22 | $27.91 | $146.12 | 26,800 | — | — |
| 2003-10-21 | $28.04 | $146.80 | 20,400 | — | — |
| 2003-10-20 | $27.93 | $146.23 | 12,900 | — | — |
| 2003-10-17 | $27.84 | $145.76 | 16,800 | — | — |
| 2003-10-16 | $27.82 | $145.65 | 43,700 | — | — |
| 2003-10-15 | $28.17 | $147.49 | 17,900 | — | — |
| 2003-10-14 | $28.38 | $148.58 | 20,600 | — | — |
| 2003-10-13 | $28.08 | $147.01 | 24,300 | — | — |
| 2003-10-10 | $27.79 | $145.50 | 14,500 | — | — |
| 2003-10-09 | $27.90 | $146.07 | 15,000 | — | — |
| 2003-10-08 | $27.75 | $145.29 | 43,700 | — | — |
| 2003-10-07 | $27.75 | $145.29 | 19,500 | — | — |
| 2003-10-06 | $27.68 | $144.92 | 20,400 | — | — |
| 2003-10-03 | $27.80 | $145.55 | 29,500 | — | — |
| 2003-10-02 | $27.50 | $143.98 | 16,600 | — | — |
| 2003-10-01 | $27.46 | $143.77 | 21,100 | — | — |
| 2003-09-30 | $27.15 | $142.15 | 50,700 | — | — |
| 2003-09-29 | $27.35 | $143.19 | 27,300 | — | — |
| 2003-09-26 | $27.06 | $141.67 | 55,900 | — | — |
| 2003-09-25 | $27.19 | $142.35 | 26,500 | — | — |
| 2003-09-24 | $27.25 | $142.67 | 29,200 | — | — |
| 2003-09-23 | $27.47 | $143.82 | 46,400 | — | — |
| 2003-09-22 | $27.05 | $141.62 | 49,600 | — | — |
| 2003-09-19 | $27.00 | $141.36 | 36,500 | — | — |
| 2003-09-18 | $26.90 | $140.84 | 57,600 | — | — |
| 2003-09-17 | $26.75 | $140.05 | 29,600 | — | — |
| 2003-09-16 | $27.10 | $141.88 | 39,600 | — | — |
| 2003-09-15 | $26.69 | $139.74 | 29,400 | — | — |
| 2003-09-12 | $26.92 | $140.94 | 43,700 | — | — |
| 2003-09-11 | $27.00 | $138.79 | 255,800 | — | — |
| 2003-09-10 | $27.87 | $143.27 | 62,900 | — | — |
| 2003-09-09 | $27.75 | $142.65 | 10,000 | — | — |
| 2003-09-08 | $27.70 | $142.39 | 28,600 | — | — |
| 2003-09-05 | $27.50 | $141.36 | 48,700 | — | — |
| 2003-09-04 | $27.15 | $139.57 | 173,000 | — | — |
| 2003-09-03 | $27.15 | $139.57 | 184,500 | — | — |
| 2003-09-02 | $27.00 | $138.79 | 30,500 | — | — |
| 2003-08-29 | $26.93 | $138.43 | 43,600 | — | — |
| 2003-08-28 | $26.93 | $138.43 | 30,200 | — | — |
| 2003-08-27 | $26.95 | $138.54 | 60,800 | — | — |
| 2003-08-26 | $26.99 | $138.74 | 29,000 | — | — |
| 2003-08-25 | $26.99 | $138.74 | 33,500 | — | — |
| 2003-08-22 | $26.86 | $138.07 | 26,400 | — | — |
| 2003-08-21 | $26.95 | $138.54 | 14,100 | — | — |
| 2003-08-20 | $26.93 | $138.43 | 15,200 | — | — |
| 2003-08-19 | $26.99 | $138.74 | 26,700 | — | — |
| 2003-08-18 | $26.97 | $138.64 | 37,900 | — | — |
| 2003-08-15 | $27.34 | $140.54 | 13,300 | — | — |
| 2003-08-14 | $27.61 | $141.93 | 15,900 | — | — |
| 2003-08-13 | $27.22 | $139.93 | 21,400 | — | — |
| 2003-08-12 | $27.40 | $140.85 | 23,900 | — | — |
| 2003-08-11 | $26.54 | $136.43 | 23,200 | — | — |
| 2003-08-08 | $26.69 | $137.20 | 18,500 | — | — |
| 2003-08-07 | $26.85 | $138.02 | 26,200 | — | — |
| 2003-08-06 | $26.75 | $137.51 | 13,200 | — | — |
| 2003-08-05 | $26.85 | $138.02 | 27,200 | — | — |
| 2003-08-04 | $27.35 | $140.59 | 21,300 | — | — |
| 2003-08-01 | $27.70 | $142.39 | 32,000 | — | — |
| 2003-07-31 | $27.55 | $141.62 | 39,300 | — | — |
| 2003-07-30 | $27.88 | $143.32 | 22,600 | — | — |
| 2003-07-29 | $27.90 | $143.42 | 16,400 | — | — |
| 2003-07-28 | $27.89 | $143.37 | 21,700 | — | — |
| 2003-07-25 | $27.47 | $141.21 | 11,300 | — | — |
| 2003-07-24 | $27.49 | $141.31 | 18,800 | — | — |
| 2003-07-23 | $27.70 | $142.39 | 22,200 | — | — |
| 2003-07-22 | $27.68 | $142.29 | 35,400 | — | — |
| 2003-07-21 | $27.15 | $139.57 | 24,000 | — | — |
| 2003-07-18 | $27.48 | $141.26 | 9,700 | — | — |
| 2003-07-17 | $27.26 | $140.13 | 20,700 | — | — |
| 2003-07-16 | $27.56 | $141.67 | 17,900 | — | — |
| 2003-07-15 | $27.65 | $142.14 | 15,900 | — | — |
| 2003-07-14 | $27.85 | $143.16 | 16,400 | — | — |
| 2003-07-11 | $27.90 | $143.42 | 26,800 | — | — |
| 2003-07-10 | $27.65 | $142.14 | 22,700 | — | — |
| 2003-07-09 | $27.95 | $143.68 | 31,600 | — | — |
| 2003-07-08 | $28.00 | $143.93 | 39,200 | — | — |
| 2003-07-07 | $27.97 | $143.78 | 42,200 | — | — |
| 2003-07-03 | $27.25 | $140.08 | 12,200 | — | — |
| 2003-07-02 | $27.40 | $140.85 | 23,300 | — | — |
| 2003-07-01 | $27.24 | $140.03 | 28,100 | — | — |
| 2003-06-30 | $27.00 | $138.79 | 71,700 | — | — |
| 2003-06-27 | $26.61 | $136.79 | 73,300 | — | — |
| 2003-06-26 | $26.68 | $137.15 | 42,200 | — | — |
| 2003-06-25 | $26.55 | $136.48 | 21,000 | — | — |
| 2003-06-24 | $26.65 | $137.00 | 37,400 | — | — |
| 2003-06-23 | $26.35 | $135.45 | 46,400 | — | — |
| 2003-06-20 | $26.70 | $137.25 | 51,900 | — | — |
| 2003-06-19 | $26.85 | $138.02 | 51,400 | — | — |
| 2003-06-18 | $27.04 | $139.00 | 23,400 | — | — |
| 2003-06-17 | $27.08 | $139.21 | 77,100 | — | — |
| 2003-06-16 | $27.24 | $140.03 | 34,900 | — | — |
| 2003-06-13 | $26.71 | $137.30 | 21,800 | — | — |
| 2003-06-12 | $27.28 | $140.23 | 19,700 | — | — |
| 2003-06-11 | $27.75 | $140.13 | 28,800 | — | — |
| 2003-06-10 | $27.66 | $139.68 | 27,300 | — | — |
| 2003-06-09 | $27.55 | $139.12 | 22,100 | — | — |
| 2003-06-06 | $27.40 | $138.36 | 28,000 | — | — |
| 2003-06-05 | $26.97 | $136.19 | 23,400 | — | — |
| 2003-06-04 | $27.00 | $136.34 | 42,300 | — | — |
| 2003-06-03 | $27.03 | $136.50 | 55,100 | — | — |
| 2003-06-02 | $27.05 | $136.60 | 48,900 | — | — |
| 2003-05-30 | $27.00 | $136.34 | 82,700 | — | — |
| 2003-05-29 | $26.85 | $135.59 | 61,500 | — | — |
| 2003-05-28 | $26.90 | $135.84 | 66,400 | — | — |
| 2003-05-27 | $26.91 | $135.89 | 58,100 | — | — |
| 2003-05-23 | $27.01 | $136.39 | 22,200 | — | — |
| 2003-05-22 | $26.95 | $136.09 | 21,700 | — | — |
| 2003-05-21 | $26.39 | $133.26 | 16,300 | — | — |
| 2003-05-20 | $26.32 | $132.91 | 36,900 | — | — |
| 2003-05-19 | $25.95 | $131.04 | 38,600 | — | — |
| 2003-05-16 | $26.09 | $131.75 | 35,000 | — | — |
| 2003-05-15 | $26.08 | $131.70 | 37,700 | — | — |
| 2003-05-14 | $26.23 | $132.46 | 34,200 | — | — |
| 2003-05-13 | $26.50 | $133.82 | 33,000 | — | — |
| 2003-05-12 | $26.40 | $133.31 | 32,100 | — | — |
| 2003-05-09 | $26.80 | $135.33 | 22,600 | — | — |
| 2003-05-08 | $26.58 | $134.22 | 47,000 | — | — |
| 2003-05-07 | $26.00 | $131.29 | 22,400 | — | — |
| 2003-05-06 | $25.97 | $131.14 | 59,600 | — | — |
| 2003-05-05 | $26.10 | $131.80 | 37,200 | — | — |
| 2003-05-02 | $26.05 | $131.55 | 32,700 | — | — |
| 2003-05-01 | $26.20 | $132.30 | 22,000 | — | — |
| 2003-04-30 | $26.15 | $132.05 | 128,100 | — | — |
| 2003-04-29 | $26.39 | $133.26 | 67,500 | — | — |
| 2003-04-28 | $26.68 | $134.73 | 28,600 | — | — |
| 2003-04-25 | $26.65 | $134.58 | 70,700 | — | — |
| 2003-04-24 | $26.84 | $135.54 | 14,100 | — | — |
| 2003-04-23 | $26.90 | $135.84 | 27,200 | — | — |
| 2003-04-22 | $27.02 | $136.44 | 23,400 | — | — |
| 2003-04-21 | $27.10 | $136.85 | 23,400 | — | — |
| 2003-04-17 | $26.97 | $136.19 | 27,400 | — | — |
| 2003-04-16 | $26.87 | $135.69 | 26,300 | — | — |
| 2003-04-15 | $26.81 | $135.38 | 15,100 | — | — |
| 2003-04-14 | $26.72 | $134.93 | 16,400 | — | — |
| 2003-04-11 | $26.45 | $133.57 | 16,400 | — | — |
| 2003-04-10 | $26.61 | $134.37 | 13,800 | — | — |
| 2003-04-09 | $26.41 | $133.36 | 11,900 | — | — |
| 2003-04-08 | $26.60 | $134.32 | 21,300 | — | — |
| 2003-04-07 | $26.65 | $134.58 | 15,800 | — | — |
| 2003-04-04 | $26.70 | $134.83 | 18,300 | — | — |
| 2003-04-03 | $26.80 | $135.33 | 13,600 | — | — |
| 2003-04-02 | $26.66 | $134.63 | 19,300 | — | — |
| 2003-04-01 | $26.32 | $132.91 | 17,900 | — | — |
| 2003-03-31 | $25.90 | $130.79 | 21,700 | — | — |
| 2003-03-28 | $26.06 | $131.60 | 18,400 | — | — |
| 2003-03-27 | $26.32 | $132.91 | 14,700 | — | — |
| 2003-03-26 | $26.30 | $132.81 | 34,200 | — | — |
| 2003-03-25 | $26.93 | $135.99 | 22,700 | — | — |
| 2003-03-24 | $26.47 | $133.67 | 25,600 | — | — |
| 2003-03-21 | $26.85 | $135.59 | 30,600 | — | — |
| 2003-03-20 | $26.44 | $133.52 | 28,400 | — | — |
| 2003-03-19 | $26.35 | $133.06 | 19,500 | — | — |
| 2003-03-18 | $26.39 | $133.26 | 20,600 | — | — |
| 2003-03-17 | $26.25 | $132.56 | 47,500 | — | — |
| 2003-03-14 | $25.90 | $130.79 | 21,400 | — | — |
| 2003-03-13 | $26.08 | $131.70 | 30,200 | — | — |
| 2003-03-12 | $26.44 | $131.07 | 34,700 | — | — |
| 2003-03-11 | $26.40 | $130.87 | 23,000 | — | — |
| 2003-03-10 | $26.31 | $130.42 | 16,100 | — | — |
| 2003-03-07 | $26.41 | $130.92 | 18,100 | — | — |
| 2003-03-06 | $26.38 | $130.77 | 23,400 | — | — |
| 2003-03-05 | $26.66 | $132.16 | 33,200 | — | — |
| 2003-03-04 | $26.30 | $130.37 | 20,100 | — | — |
| 2003-03-03 | $26.25 | $130.12 | 19,000 | — | — |
| 2003-02-28 | $26.36 | $130.67 | 20,400 | — | — |
| 2003-02-27 | $26.21 | $129.93 | 22,100 | — | — |
| 2003-02-26 | $26.00 | $128.89 | 15,600 | — | — |
| 2003-02-25 | $25.97 | $128.74 | 73,600 | — | — |
| 2003-02-24 | $25.30 | $125.42 | 76,600 | — | — |
| 2003-02-21 | $25.80 | $127.89 | 70,400 | — | — |
| 2003-02-20 | $25.70 | $127.40 | 39,800 | — | — |
| 2003-02-19 | $25.77 | $127.75 | 40,600 | — | — |
| 2003-02-18 | $25.55 | $126.65 | 72,300 | — | — |
| 2003-02-14 | $25.51 | $126.46 | 445,700 | — | — |
| 2003-02-13 | $26.86 | $133.15 | 13,200 | — | — |
| 2003-02-12 | $26.87 | $133.20 | 36,900 | — | — |
| 2003-02-11 | $26.59 | $131.81 | 21,800 | — | — |
| 2003-02-10 | $26.75 | $132.60 | 16,300 | — | — |
| 2003-02-07 | $26.40 | $130.87 | 11,200 | — | — |
| 2003-02-06 | $26.73 | $132.50 | 9,700 | — | — |
| 2003-02-05 | $26.84 | $133.05 | 22,400 | — | — |
| 2003-02-04 | $26.89 | $133.30 | 20,100 | — | — |
| 2003-02-03 | $26.71 | $132.41 | 14,300 | — | — |
| 2003-01-31 | $26.45 | $131.12 | 33,000 | — | — |
| 2003-01-30 | $26.25 | $130.12 | 20,100 | — | — |
| 2003-01-29 | $26.55 | $131.61 | 26,300 | — | — |
| 2003-01-28 | $26.05 | $129.13 | 24,600 | — | — |
| 2003-01-27 | $26.15 | $129.63 | 23,900 | — | — |
| 2003-01-24 | $25.80 | $127.89 | 29,300 | — | — |
| 2003-01-23 | $25.93 | $128.54 | 95,300 | — | — |
| 2003-01-22 | $25.30 | $125.42 | 26,500 | — | — |
| 2003-01-21 | $25.45 | $126.16 | 19,600 | — | — |
| 2003-01-17 | $25.76 | $127.70 | 20,600 | — | — |
| 2003-01-16 | $26.05 | $129.13 | 15,300 | — | — |
| 2003-01-15 | $26.19 | $129.83 | 44,600 | — | — |
| 2003-01-14 | $25.76 | $127.70 | 13,700 | — | — |
| 2003-01-13 | $25.90 | $128.39 | 13,000 | — | — |
| 2003-01-10 | $26.11 | $129.43 | 12,400 | — | — |
| 2003-01-09 | $26.11 | $129.43 | 21,100 | — | — |
| 2003-01-08 | $26.00 | $128.89 | 21,100 | — | — |
| 2003-01-07 | $26.19 | $129.83 | 32,600 | — | — |
| 2003-01-06 | $26.29 | $130.32 | 37,400 | — | — |
| 2003-01-03 | $26.27 | $130.22 | 27,800 | — | — |
| 2003-01-02 | $26.60 | $131.86 | 18,100 | — | — |