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
- 1995-01-25 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 | $30.00 | $30.00 | 329,800 | — | — |
| 2003-12-30 | $29.90 | $29.90 | 371,400 | — | — |
| 2003-12-29 | $29.88 | $29.88 | 538,600 | — | — |
| 2003-12-26 | $29.46 | $29.46 | 124,200 | — | — |
| 2003-12-24 | $29.52 | $29.52 | 380,400 | — | — |
| 2003-12-23 | $29.40 | $29.40 | 788,500 | — | — |
| 2003-12-22 | $29.89 | $29.89 | 495,600 | — | — |
| 2003-12-19 | $30.40 | $30.40 | 604,700 | — | — |
| 2003-12-18 | $30.42 | $30.42 | 773,800 | — | — |
| 2003-12-17 | $30.71 | $30.71 | 514,400 | — | — |
| 2003-12-16 | $31.21 | $31.21 | 307,800 | — | — |
| 2003-12-15 | $31.00 | $31.00 | 284,600 | — | — |
| 2003-12-12 | $31.22 | $31.22 | 376,600 | — | — |
| 2003-12-11 | $31.84 | $31.84 | 395,600 | — | — |
| 2003-12-10 | $31.12 | $31.12 | 527,600 | — | — |
| 2003-12-09 | $31.10 | $31.10 | 346,100 | — | — |
| 2003-12-08 | $31.88 | $31.88 | 321,200 | — | — |
| 2003-12-05 | $31.84 | $31.84 | 342,000 | — | — |
| 2003-12-04 | $32.10 | $32.10 | 591,300 | — | — |
| 2003-12-03 | $32.00 | $32.00 | 446,600 | — | — |
| 2003-12-02 | $32.37 | $32.37 | 394,000 | — | — |
| 2003-12-01 | $32.93 | $32.93 | 326,200 | — | — |
| 2003-11-28 | $32.49 | $32.49 | 106,500 | — | — |
| 2003-11-26 | $32.62 | $32.62 | 275,600 | — | — |
| 2003-11-25 | $32.69 | $32.69 | 438,700 | — | — |
| 2003-11-24 | $32.27 | $32.27 | 644,700 | — | — |
| 2003-11-21 | $31.66 | $31.66 | 392,900 | — | — |
| 2003-11-20 | $31.43 | $31.43 | 411,100 | — | — |
| 2003-11-19 | $31.90 | $31.90 | 351,300 | — | — |
| 2003-11-18 | $31.79 | $31.79 | 422,800 | — | — |
| 2003-11-17 | $32.20 | $32.20 | 361,500 | — | — |
| 2003-11-14 | $32.05 | $32.05 | 262,900 | — | — |
| 2003-11-13 | $32.50 | $32.50 | 559,400 | — | — |
| 2003-11-12 | $32.39 | $32.39 | 766,200 | — | — |
| 2003-11-11 | $32.30 | $32.30 | 650,200 | — | — |
| 2003-11-10 | $33.00 | $33.00 | 626,500 | — | — |
| 2003-11-07 | $33.33 | $33.33 | 423,100 | — | — |
| 2003-11-06 | $32.89 | $32.89 | 805,900 | — | — |
| 2003-11-05 | $31.94 | $31.94 | 416,600 | — | — |
| 2003-11-04 | $31.77 | $31.77 | 981,400 | — | — |
| 2003-11-03 | $31.65 | $31.65 | 479,800 | — | — |
| 2003-10-31 | $31.26 | $31.26 | 265,900 | — | — |
| 2003-10-30 | $31.12 | $31.12 | 873,800 | — | — |
| 2003-10-29 | $31.77 | $31.77 | 789,900 | — | — |
| 2003-10-28 | $31.30 | $31.30 | 2,904,900 | — | — |
| 2003-10-27 | $34.37 | $34.37 | 441,400 | — | — |
| 2003-10-24 | $34.48 | $34.48 | 229,300 | — | — |
| 2003-10-23 | $34.59 | $34.59 | 336,100 | — | — |
| 2003-10-22 | $34.01 | $34.01 | 601,900 | — | — |
| 2003-10-21 | $34.04 | $34.04 | 452,200 | — | — |
| 2003-10-20 | $33.93 | $33.93 | 313,100 | — | — |
| 2003-10-17 | $33.66 | $33.66 | 331,700 | — | — |
| 2003-10-16 | $34.00 | $34.00 | 674,200 | — | — |
| 2003-10-15 | $33.00 | $33.00 | 469,300 | — | — |
| 2003-10-14 | $32.91 | $32.91 | 260,400 | — | — |
| 2003-10-13 | $32.97 | $32.97 | 254,700 | — | — |
| 2003-10-10 | $33.21 | $33.21 | 366,300 | — | — |
| 2003-10-09 | $32.96 | $32.96 | 420,100 | — | — |
| 2003-10-08 | $32.89 | $32.89 | 720,800 | — | — |
| 2003-10-07 | $33.05 | $33.05 | 401,300 | — | — |
| 2003-10-06 | $33.25 | $33.25 | 518,800 | — | — |
| 2003-10-03 | $32.85 | $32.85 | 440,200 | — | — |
| 2003-10-02 | $32.42 | $32.42 | 473,000 | — | — |
| 2003-10-01 | $32.76 | $32.76 | 723,900 | — | — |
| 2003-09-30 | $32.22 | $32.22 | 585,300 | — | — |
| 2003-09-29 | $32.25 | $32.25 | 1,021,100 | — | — |
| 2003-09-26 | $32.13 | $32.13 | 788,000 | — | — |
| 2003-09-25 | $32.32 | $32.32 | 8,838,200 | — | — |
| 2003-09-24 | $31.99 | $31.99 | 2,629,100 | — | — |
| 2003-09-23 | $30.96 | $30.96 | 491,000 | — | — |
| 2003-09-22 | $30.79 | $30.79 | 391,200 | — | — |
| 2003-09-19 | $31.35 | $31.35 | 493,400 | — | — |
| 2003-09-18 | $31.11 | $31.11 | 654,600 | — | — |
| 2003-09-17 | $32.34 | $32.34 | 283,900 | — | — |
| 2003-09-16 | $32.29 | $32.29 | 458,400 | — | — |
| 2003-09-15 | $31.30 | $31.30 | 235,700 | — | — |
| 2003-09-12 | $31.10 | $31.10 | 324,700 | — | — |
| 2003-09-11 | $31.28 | $31.28 | 312,300 | — | — |
| 2003-09-10 | $31.18 | $31.18 | 545,200 | — | — |
| 2003-09-09 | $32.20 | $32.20 | 491,600 | — | — |
| 2003-09-08 | $31.94 | $31.94 | 360,000 | — | — |
| 2003-09-05 | $31.83 | $31.83 | 407,300 | — | — |
| 2003-09-04 | $31.61 | $31.61 | 648,700 | — | — |
| 2003-09-03 | $31.37 | $31.37 | 776,700 | — | — |
| 2003-09-02 | $31.80 | $31.80 | 599,100 | — | — |
| 2003-08-29 | $31.98 | $31.98 | 805,500 | — | — |
| 2003-08-28 | $31.72 | $31.72 | 775,000 | — | — |
| 2003-08-27 | $31.38 | $31.38 | 413,750 | — | — |
| 2003-08-26 | $31.07 | $31.07 | 388,250 | — | — |
| 2003-08-25 | $30.69 | $30.69 | 543,250 | — | — |
| 2003-08-22 | $30.99 | $30.99 | 627,500 | — | — |
| 2003-08-21 | $31.14 | $31.14 | 943,000 | — | — |
| 2003-08-20 | $30.32 | $30.32 | 1,038,500 | — | — |
| 2003-08-19 | $30.83 | $30.83 | 1,201,250 | — | — |
| 2003-08-18 | $29.73 | $29.73 | 914,250 | — | — |
| 2003-08-15 | $29.16 | $29.16 | 241,000 | — | — |
| 2003-08-14 | $28.60 | $28.60 | 365,500 | — | — |
| 2003-08-13 | $28.26 | $28.26 | 425,750 | — | — |
| 2003-08-12 | $28.32 | $28.32 | 421,750 | — | — |
| 2003-08-11 | $28.00 | $28.00 | 470,750 | — | — |
| 2003-08-08 | $28.32 | $28.32 | 1,136,250 | — | — |
| 2003-08-07 | $27.72 | $27.72 | 879,750 | — | — |
| 2003-08-06 | $27.25 | $27.25 | 806,750 | — | — |
| 2003-08-05 | $27.04 | $27.04 | 1,985,500 | — | — |
| 2003-08-04 | $27.99 | $27.99 | 1,309,500 | — | — |
| 2003-08-01 | $28.04 | $28.04 | 1,696,000 | — | — |
| 2003-07-31 | $29.17 | $29.17 | 1,168,000 | — | — |
| 2003-07-30 | $29.32 | $29.32 | 855,250 | — | — |
| 2003-07-29 | $28.80 | $28.80 | 4,187,250 | — | — |
| 2003-07-28 | $31.36 | $31.36 | 1,308,500 | — | — |
| 2003-07-25 | $32.35 | $32.35 | 862,250 | — | — |
| 2003-07-24 | $33.03 | $33.03 | 751,750 | — | — |
| 2003-07-23 | $32.93 | $32.93 | 734,500 | — | — |
| 2003-07-22 | $32.48 | $32.48 | 916,750 | — | — |
| 2003-07-21 | $32.30 | $32.30 | 748,750 | — | — |
| 2003-07-18 | $32.37 | $32.37 | 676,000 | — | — |
| 2003-07-17 | $31.88 | $31.88 | 830,250 | — | — |
| 2003-07-16 | $31.94 | $31.94 | 949,250 | — | — |
| 2003-07-15 | $31.94 | $31.94 | 644,500 | — | — |
| 2003-07-14 | $31.74 | $31.74 | 813,250 | — | — |
| 2003-07-11 | $31.04 | $31.04 | 1,004,000 | — | — |
| 2003-07-10 | $30.32 | $30.32 | 1,001,250 | — | — |
| 2003-07-09 | $30.92 | $30.92 | 1,397,000 | — | — |
| 2003-07-08 | $31.00 | $31.00 | 1,014,000 | — | — |
| 2003-07-07 | $30.07 | $30.07 | 980,250 | — | — |
| 2003-07-03 | $30.01 | $30.01 | 763,750 | — | — |
| 2003-07-02 | $29.97 | $29.97 | 773,500 | — | — |
| 2003-07-01 | $29.77 | $29.77 | 1,580,250 | — | — |
| 2003-06-30 | $30.32 | $30.32 | 2,578,750 | — | — |
| 2003-06-27 | $29.91 | $29.91 | 377,500 | — | — |
| 2003-06-26 | $29.74 | $29.74 | 549,500 | — | — |
| 2003-06-25 | $29.97 | $29.97 | 1,558,000 | — | — |
| 2003-06-24 | $30.14 | $30.14 | 1,488,250 | — | — |
| 2003-06-23 | $29.97 | $29.97 | 1,089,500 | — | — |
| 2003-06-20 | $29.67 | $29.67 | 1,092,000 | — | — |
| 2003-06-19 | $29.16 | $29.16 | 861,500 | — | — |
| 2003-06-18 | $29.10 | $29.10 | 1,293,000 | — | — |
| 2003-06-17 | $28.82 | $28.82 | 557,750 | — | — |
| 2003-06-16 | $28.99 | $28.99 | 829,750 | — | — |
| 2003-06-13 | $29.09 | $29.09 | 663,750 | — | — |
| 2003-06-12 | $29.02 | $29.02 | 880,750 | — | — |
| 2003-06-11 | $28.60 | $28.60 | 970,500 | — | — |
| 2003-06-10 | $28.39 | $28.39 | 418,500 | — | — |
| 2003-06-09 | $28.32 | $28.32 | 766,750 | — | — |
| 2003-06-06 | $28.52 | $28.52 | 1,461,250 | — | — |
| 2003-06-05 | $28.56 | $28.56 | 963,000 | — | — |
| 2003-06-04 | $28.15 | $28.15 | 817,750 | — | — |
| 2003-06-03 | $27.48 | $27.48 | 1,496,500 | — | — |
| 2003-06-02 | $27.40 | $27.40 | 1,275,000 | — | — |
| 2003-05-30 | $26.52 | $26.52 | 681,000 | — | — |
| 2003-05-29 | $26.19 | $26.19 | 405,500 | — | — |
| 2003-05-28 | $26.23 | $26.23 | 454,000 | — | — |
| 2003-05-27 | $26.19 | $26.19 | 793,750 | — | — |
| 2003-05-23 | $25.88 | $25.88 | 411,500 | — | — |
| 2003-05-22 | $25.62 | $25.62 | 790,750 | — | — |
| 2003-05-21 | $25.58 | $25.58 | 644,750 | — | — |
| 2003-05-20 | $25.47 | $25.47 | 1,137,000 | — | — |
| 2003-05-19 | $25.65 | $25.65 | 1,086,750 | — | — |
| 2003-05-16 | $26.34 | $26.34 | 749,500 | — | — |
| 2003-05-15 | $26.32 | $26.32 | 679,000 | — | — |
| 2003-05-14 | $26.09 | $26.09 | 743,500 | — | — |
| 2003-05-13 | $26.08 | $26.08 | 775,250 | — | — |
| 2003-05-12 | $26.04 | $26.04 | 747,000 | — | — |
| 2003-05-09 | $25.93 | $25.93 | 484,000 | — | — |
| 2003-05-08 | $25.94 | $25.94 | 651,750 | — | — |
| 2003-05-07 | $26.22 | $26.22 | 872,750 | — | — |
| 2003-05-06 | $26.40 | $26.40 | 958,250 | — | — |
| 2003-05-05 | $26.34 | $26.34 | 629,000 | — | — |
| 2003-05-02 | $26.14 | $26.14 | 877,750 | — | — |
| 2003-05-01 | $25.80 | $25.80 | 1,221,250 | — | — |
| 2003-04-30 | $25.69 | $25.69 | 1,188,000 | — | — |
| 2003-04-29 | $25.40 | $25.40 | 2,059,250 | — | — |
| 2003-04-28 | $25.22 | $25.22 | 3,717,750 | — | — |
| 2003-04-25 | $24.20 | $24.20 | 1,964,750 | — | — |
| 2003-04-24 | $23.69 | $23.69 | 800,000 | — | — |
| 2003-04-23 | $23.86 | $23.86 | 2,042,250 | — | — |
| 2003-04-22 | $23.05 | $23.05 | 1,931,500 | — | — |
| 2003-04-21 | $22.10 | $22.10 | 590,500 | — | — |
| 2003-04-17 | $22.19 | $22.19 | 462,250 | — | — |
| 2003-04-16 | $22.15 | $22.15 | 619,000 | — | — |
| 2003-04-15 | $22.20 | $22.20 | 915,250 | — | — |
| 2003-04-14 | $22.00 | $22.00 | 1,015,000 | — | — |
| 2003-04-11 | $21.90 | $21.90 | 894,750 | — | — |
| 2003-04-10 | $21.80 | $21.80 | 598,000 | — | — |
| 2003-04-09 | $21.61 | $21.61 | 895,000 | — | — |
| 2003-04-08 | $21.98 | $21.98 | 668,000 | — | — |
| 2003-04-07 | $22.30 | $22.30 | 470,750 | — | — |
| 2003-04-04 | $22.22 | $22.22 | 523,500 | — | — |
| 2003-04-03 | $22.53 | $22.53 | 851,000 | — | — |
| 2003-04-02 | $22.59 | $22.59 | 1,281,500 | — | — |
| 2003-04-01 | $21.96 | $21.96 | 819,500 | — | — |
| 2003-03-31 | $21.97 | $21.97 | 701,000 | — | — |
| 2003-03-28 | $21.80 | $21.80 | 614,250 | — | — |
| 2003-03-27 | $21.89 | $21.89 | 1,595,000 | — | — |
| 2003-03-26 | $21.71 | $21.71 | 1,006,750 | — | — |
| 2003-03-25 | $21.80 | $21.80 | 1,054,500 | — | — |
| 2003-03-24 | $22.06 | $22.06 | 1,382,250 | — | — |
| 2003-03-21 | $22.64 | $22.64 | 1,191,000 | — | — |
| 2003-03-20 | $21.78 | $21.78 | 871,500 | — | — |
| 2003-03-19 | $21.62 | $21.62 | 633,000 | — | — |
| 2003-03-18 | $21.60 | $21.60 | 860,500 | — | — |
| 2003-03-17 | $21.60 | $21.60 | 1,771,500 | — | — |
| 2003-03-14 | $20.88 | $20.88 | 630,500 | — | — |
| 2003-03-13 | $21.08 | $21.08 | 1,582,000 | — | — |
| 2003-03-12 | $20.09 | $20.09 | 745,250 | — | — |
| 2003-03-11 | $19.88 | $19.88 | 1,149,000 | — | — |
| 2003-03-10 | $19.76 | $19.76 | 1,326,250 | — | — |
| 2003-03-07 | $19.92 | $19.92 | 1,901,500 | — | — |
| 2003-03-06 | $19.70 | $19.70 | 1,664,000 | — | — |
| 2003-03-05 | $19.42 | $19.42 | 1,841,750 | — | — |
| 2003-03-04 | $18.86 | $18.86 | 1,811,750 | — | — |
| 2003-03-03 | $19.59 | $19.59 | 1,352,500 | — | — |
| 2003-02-28 | $19.98 | $19.98 | 824,500 | — | — |
| 2003-02-27 | $19.98 | $19.98 | 698,500 | — | — |
| 2003-02-26 | $19.72 | $19.72 | 477,000 | — | — |
| 2003-02-25 | $19.89 | $19.89 | 835,000 | — | — |
| 2003-02-24 | $19.82 | $19.82 | 993,500 | — | — |
| 2003-02-21 | $20.16 | $20.16 | 1,620,250 | — | — |
| 2003-02-20 | $19.55 | $19.55 | 1,977,250 | — | — |
| 2003-02-19 | $19.75 | $19.75 | 1,903,250 | — | — |
| 2003-02-18 | $19.97 | $19.97 | 1,215,750 | — | — |
| 2003-02-14 | $19.38 | $19.38 | 914,250 | — | — |
| 2003-02-13 | $18.88 | $18.88 | 1,320,750 | — | — |
| 2003-02-12 | $18.76 | $18.76 | 2,475,750 | — | — |
| 2003-02-11 | $18.36 | $18.36 | 7,313,750 | — | — |
| 2003-02-10 | $20.02 | $20.02 | 1,274,750 | — | — |
| 2003-02-07 | $19.53 | $19.53 | 11,169,000 | — | — |
| 2003-02-06 | $20.54 | $20.54 | 444,750 | — | — |
| 2003-02-05 | $20.82 | $20.82 | 486,500 | — | — |
| 2003-02-04 | $21.03 | $21.03 | 497,250 | — | — |
| 2003-02-03 | $20.94 | $20.94 | 448,750 | — | — |
| 2003-01-31 | $21.10 | $21.10 | 645,750 | — | — |
| 2003-01-30 | $20.77 | $20.77 | 445,000 | — | — |
| 2003-01-29 | $20.79 | $20.79 | 459,750 | — | — |
| 2003-01-28 | $20.56 | $20.56 | 609,000 | — | — |
| 2003-01-27 | $20.56 | $20.56 | 518,000 | — | — |
| 2003-01-24 | $20.64 | $20.64 | 598,250 | — | — |
| 2003-01-23 | $20.74 | $20.74 | 1,039,000 | — | — |
| 2003-01-22 | $20.56 | $20.56 | 1,201,000 | — | — |
| 2003-01-21 | $21.24 | $21.24 | 1,177,250 | — | — |
| 2003-01-17 | $21.60 | $21.60 | 666,250 | — | — |
| 2003-01-16 | $21.68 | $21.68 | 656,500 | — | — |
| 2003-01-15 | $21.10 | $21.10 | 1,201,000 | — | — |
| 2003-01-14 | $21.54 | $21.54 | 726,000 | — | — |
| 2003-01-13 | $21.60 | $21.60 | 590,250 | — | — |
| 2003-01-10 | $21.90 | $21.90 | 1,739,750 | — | — |
| 2003-01-09 | $21.60 | $21.60 | 907,250 | — | — |
| 2003-01-08 | $21.46 | $21.46 | 687,750 | — | — |
| 2003-01-07 | $21.56 | $21.56 | 1,228,250 | — | — |
| 2003-01-06 | $21.58 | $21.58 | 1,737,750 | — | — |
| 2003-01-03 | $20.76 | $20.76 | 664,000 | — | — |
| 2003-01-02 | $20.84 | $20.84 | 763,250 | — | — |