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
- 1993-08-12 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 | $29.51 | $58.05 | 1,024,800 | — | — |
| 2003-12-30 | $29.65 | $58.33 | 875,600 | — | — |
| 2003-12-29 | $29.60 | $58.23 | 677,000 | — | — |
| 2003-12-26 | $29.40 | $57.83 | 218,700 | — | — |
| 2003-12-24 | $29.48 | $57.99 | 548,100 | — | — |
| 2003-12-23 | $29.32 | $57.68 | 672,400 | — | — |
| 2003-12-22 | $29.35 | $57.74 | 752,300 | — | — |
| 2003-12-19 | $29.37 | $57.78 | 948,300 | — | — |
| 2003-12-18 | $29.44 | $57.91 | 767,600 | — | — |
| 2003-12-17 | $29.50 | $58.03 | 922,000 | — | — |
| 2003-12-16 | $29.95 | $58.07 | 1,698,100 | — | — |
| 2003-12-15 | $29.60 | $57.39 | 852,200 | — | — |
| 2003-12-12 | $29.80 | $57.77 | 1,086,200 | — | — |
| 2003-12-11 | $29.55 | $57.29 | 1,158,000 | — | — |
| 2003-12-10 | $29.32 | $56.84 | 542,100 | — | — |
| 2003-12-09 | $29.42 | $57.04 | 640,300 | — | — |
| 2003-12-08 | $29.26 | $56.73 | 599,700 | — | — |
| 2003-12-05 | $29.24 | $56.69 | 996,000 | — | — |
| 2003-12-04 | $29.30 | $56.80 | 890,100 | — | — |
| 2003-12-03 | $29.54 | $57.27 | 647,900 | — | — |
| 2003-12-02 | $29.69 | $57.56 | 1,210,300 | — | — |
| 2003-12-01 | $29.60 | $57.39 | 811,000 | — | — |
| 2003-11-28 | $29.36 | $56.92 | 172,100 | — | — |
| 2003-11-26 | $29.50 | $57.19 | 603,500 | — | — |
| 2003-11-25 | $29.37 | $56.94 | 1,353,000 | — | — |
| 2003-11-24 | $28.83 | $55.89 | 715,100 | — | — |
| 2003-11-21 | $28.61 | $55.47 | 1,345,100 | — | — |
| 2003-11-20 | $28.71 | $55.66 | 773,000 | — | — |
| 2003-11-19 | $29.01 | $56.24 | 1,025,100 | — | — |
| 2003-11-18 | $29.12 | $56.46 | 824,700 | — | — |
| 2003-11-17 | $28.95 | $56.13 | 708,400 | — | — |
| 2003-11-14 | $29.11 | $56.44 | 443,500 | — | — |
| 2003-11-13 | $28.85 | $55.93 | 405,300 | — | — |
| 2003-11-12 | $28.93 | $56.09 | 797,600 | — | — |
| 2003-11-11 | $28.60 | $55.45 | 471,800 | — | — |
| 2003-11-10 | $28.80 | $55.84 | 759,000 | — | — |
| 2003-11-07 | $28.95 | $56.13 | 717,400 | — | — |
| 2003-11-06 | $28.95 | $56.13 | 926,500 | — | — |
| 2003-11-05 | $28.73 | $55.70 | 1,063,700 | — | — |
| 2003-11-04 | $29.16 | $56.53 | 1,179,100 | — | — |
| 2003-11-03 | $29.58 | $57.35 | 727,200 | — | — |
| 2003-10-31 | $29.25 | $56.71 | 578,000 | — | — |
| 2003-10-30 | $29.38 | $56.96 | 517,300 | — | — |
| 2003-10-29 | $29.02 | $56.26 | 519,900 | — | — |
| 2003-10-28 | $28.58 | $55.41 | 960,400 | — | — |
| 2003-10-27 | $29.11 | $56.44 | 603,400 | — | — |
| 2003-10-24 | $28.85 | $55.93 | 433,300 | — | — |
| 2003-10-23 | $28.95 | $56.13 | 583,500 | — | — |
| 2003-10-22 | $29.17 | $56.55 | 611,200 | — | — |
| 2003-10-21 | $29.55 | $57.29 | 678,500 | — | — |
| 2003-10-20 | $29.29 | $56.79 | 475,800 | — | — |
| 2003-10-17 | $29.18 | $56.57 | 630,700 | — | — |
| 2003-10-16 | $29.80 | $57.77 | 586,400 | — | — |
| 2003-10-15 | $29.65 | $57.48 | 987,300 | — | — |
| 2003-10-14 | $29.70 | $57.58 | 893,800 | — | — |
| 2003-10-13 | $30.05 | $58.26 | 530,100 | — | — |
| 2003-10-10 | $29.95 | $58.07 | 573,300 | — | — |
| 2003-10-09 | $29.86 | $57.89 | 755,600 | — | — |
| 2003-10-08 | $29.87 | $57.91 | 698,100 | — | — |
| 2003-10-07 | $29.77 | $57.72 | 758,800 | — | — |
| 2003-10-06 | $30.00 | $58.16 | 959,000 | — | — |
| 2003-10-03 | $29.59 | $57.37 | 1,179,600 | — | — |
| 2003-10-02 | $29.55 | $57.29 | 1,182,900 | — | — |
| 2003-10-01 | $29.50 | $57.19 | 1,018,300 | — | — |
| 2003-09-30 | $29.28 | $56.77 | 1,250,600 | — | — |
| 2003-09-29 | $29.28 | $56.77 | 627,800 | — | — |
| 2003-09-26 | $29.05 | $56.32 | 701,200 | — | — |
| 2003-09-25 | $29.11 | $56.44 | 567,400 | — | — |
| 2003-09-24 | $29.10 | $56.42 | 527,800 | — | — |
| 2003-09-23 | $29.48 | $57.15 | 544,300 | — | — |
| 2003-09-22 | $29.30 | $56.80 | 813,800 | — | — |
| 2003-09-19 | $29.42 | $57.04 | 1,340,000 | — | — |
| 2003-09-18 | $29.25 | $56.71 | 1,687,500 | — | — |
| 2003-09-17 | $28.97 | $56.17 | 1,898,700 | — | — |
| 2003-09-16 | $29.59 | $56.53 | 878,300 | — | — |
| 2003-09-15 | $29.35 | $56.07 | 493,300 | — | — |
| 2003-09-12 | $29.50 | $56.36 | 829,100 | — | — |
| 2003-09-11 | $29.40 | $56.16 | 917,300 | — | — |
| 2003-09-10 | $28.98 | $55.36 | 638,600 | — | — |
| 2003-09-09 | $29.35 | $56.07 | 643,400 | — | — |
| 2003-09-08 | $29.40 | $56.16 | 538,300 | — | — |
| 2003-09-05 | $29.40 | $56.16 | 613,700 | — | — |
| 2003-09-04 | $29.61 | $56.57 | 730,700 | — | — |
| 2003-09-03 | $29.60 | $56.55 | 1,166,000 | — | — |
| 2003-09-02 | $29.35 | $56.07 | 917,200 | — | — |
| 2003-08-29 | $29.08 | $55.55 | 620,600 | — | — |
| 2003-08-28 | $28.90 | $55.21 | 600,600 | — | — |
| 2003-08-27 | $28.96 | $55.32 | 537,100 | — | — |
| 2003-08-26 | $28.74 | $54.90 | 412,000 | — | — |
| 2003-08-25 | $28.35 | $54.16 | 597,200 | — | — |
| 2003-08-22 | $28.51 | $54.46 | 649,900 | — | — |
| 2003-08-21 | $29.11 | $55.61 | 686,700 | — | — |
| 2003-08-20 | $29.13 | $55.65 | 818,500 | — | — |
| 2003-08-19 | $28.91 | $55.23 | 657,100 | — | — |
| 2003-08-18 | $28.70 | $54.83 | 823,800 | — | — |
| 2003-08-15 | $28.49 | $54.43 | 437,500 | — | — |
| 2003-08-14 | $28.69 | $54.81 | 1,144,700 | — | — |
| 2003-08-13 | $28.31 | $54.08 | 964,100 | — | — |
| 2003-08-12 | $28.64 | $54.71 | 621,900 | — | — |
| 2003-08-11 | $28.71 | $54.85 | 1,136,200 | — | — |
| 2003-08-08 | $28.69 | $54.81 | 574,800 | — | — |
| 2003-08-07 | $28.74 | $54.90 | 928,600 | — | — |
| 2003-08-06 | $28.48 | $54.41 | 898,200 | — | — |
| 2003-08-05 | $28.46 | $54.37 | 1,325,000 | — | — |
| 2003-08-04 | $28.35 | $54.16 | 1,295,500 | — | — |
| 2003-08-01 | $28.10 | $53.68 | 1,842,000 | — | — |
| 2003-07-31 | $27.90 | $53.30 | 2,048,200 | — | — |
| 2003-07-30 | $27.65 | $52.82 | 1,990,400 | — | — |
| 2003-07-29 | $27.30 | $52.15 | 1,276,500 | — | — |
| 2003-07-28 | $27.20 | $51.96 | 1,093,100 | — | — |
| 2003-07-25 | $27.10 | $51.77 | 1,029,500 | — | — |
| 2003-07-24 | $26.65 | $50.91 | 400,600 | — | — |
| 2003-07-23 | $26.53 | $50.68 | 515,000 | — | — |
| 2003-07-22 | $26.80 | $51.20 | 722,000 | — | — |
| 2003-07-21 | $26.40 | $50.43 | 565,100 | — | — |
| 2003-07-18 | $26.40 | $50.43 | 535,500 | — | — |
| 2003-07-17 | $26.30 | $50.24 | 610,500 | — | — |
| 2003-07-16 | $26.50 | $50.62 | 649,500 | — | — |
| 2003-07-15 | $26.70 | $51.01 | 665,000 | — | — |
| 2003-07-14 | $26.83 | $51.26 | 653,700 | — | — |
| 2003-07-11 | $26.85 | $51.29 | 976,200 | — | — |
| 2003-07-10 | $26.38 | $50.40 | 631,200 | — | — |
| 2003-07-09 | $26.93 | $51.45 | 933,100 | — | — |
| 2003-07-08 | $27.18 | $51.92 | 650,800 | — | — |
| 2003-07-07 | $27.08 | $51.73 | 751,400 | — | — |
| 2003-07-03 | $26.72 | $51.04 | 473,000 | — | — |
| 2003-07-02 | $26.78 | $51.16 | 639,700 | — | — |
| 2003-07-01 | $26.24 | $50.13 | 1,050,200 | — | — |
| 2003-06-30 | $25.95 | $49.57 | 1,255,100 | — | — |
| 2003-06-27 | $26.15 | $49.96 | 634,700 | — | — |
| 2003-06-26 | $25.98 | $49.63 | 977,500 | — | — |
| 2003-06-25 | $25.75 | $49.19 | 1,175,200 | — | — |
| 2003-06-24 | $25.75 | $49.19 | 1,299,400 | — | — |
| 2003-06-23 | $25.53 | $48.77 | 1,287,000 | — | — |
| 2003-06-20 | $26.05 | $49.77 | 1,248,300 | — | — |
| 2003-06-19 | $26.06 | $49.78 | 972,600 | — | — |
| 2003-06-18 | $26.10 | $49.86 | 2,456,000 | — | — |
| 2003-06-17 | $27.05 | $50.85 | 1,996,600 | — | — |
| 2003-06-16 | $27.10 | $50.94 | 1,085,100 | — | — |
| 2003-06-13 | $26.74 | $50.27 | 751,100 | — | — |
| 2003-06-12 | $27.25 | $51.22 | 715,400 | — | — |
| 2003-06-11 | $27.68 | $52.03 | 740,700 | — | — |
| 2003-06-10 | $27.74 | $52.15 | 826,900 | — | — |
| 2003-06-09 | $27.50 | $51.69 | 1,358,700 | — | — |
| 2003-06-06 | $27.75 | $52.16 | 1,091,000 | — | — |
| 2003-06-05 | $27.25 | $51.22 | 773,900 | — | — |
| 2003-06-04 | $27.02 | $50.79 | 768,200 | — | — |
| 2003-06-03 | $26.69 | $50.17 | 899,100 | — | — |
| 2003-06-02 | $26.57 | $49.95 | 971,600 | — | — |
| 2003-05-30 | $26.48 | $49.78 | 995,900 | — | — |
| 2003-05-29 | $25.95 | $48.78 | 2,095,100 | — | — |
| 2003-05-28 | $26.80 | $50.38 | 1,021,000 | — | — |
| 2003-05-27 | $27.52 | $51.73 | 759,600 | — | — |
| 2003-05-23 | $27.57 | $51.83 | 748,500 | — | — |
| 2003-05-22 | $27.50 | $51.69 | 767,100 | — | — |
| 2003-05-21 | $27.32 | $51.36 | 674,700 | — | — |
| 2003-05-20 | $27.36 | $51.43 | 687,400 | — | — |
| 2003-05-19 | $27.08 | $50.90 | 1,087,000 | — | — |
| 2003-05-16 | $27.27 | $51.26 | 679,000 | — | — |
| 2003-05-15 | $27.52 | $51.73 | 853,700 | — | — |
| 2003-05-14 | $27.33 | $51.37 | 529,800 | — | — |
| 2003-05-13 | $27.60 | $51.88 | 512,500 | — | — |
| 2003-05-12 | $27.50 | $51.69 | 611,900 | — | — |
| 2003-05-09 | $27.50 | $51.69 | 966,700 | — | — |
| 2003-05-08 | $26.99 | $50.74 | 534,600 | — | — |
| 2003-05-07 | $26.91 | $50.59 | 1,242,900 | — | — |
| 2003-05-06 | $27.24 | $51.21 | 1,257,700 | — | — |
| 2003-05-05 | $26.77 | $50.32 | 670,300 | — | — |
| 2003-05-02 | $26.54 | $49.89 | 766,000 | — | — |
| 2003-05-01 | $26.20 | $49.25 | 955,000 | — | — |
| 2003-04-30 | $25.91 | $48.71 | 961,800 | — | — |
| 2003-04-29 | $26.34 | $49.51 | 1,068,500 | — | — |
| 2003-04-28 | $26.35 | $49.53 | 1,090,400 | — | — |
| 2003-04-25 | $26.36 | $49.55 | 710,400 | — | — |
| 2003-04-24 | $26.51 | $49.83 | 1,301,600 | — | — |
| 2003-04-23 | $26.74 | $50.27 | 671,900 | — | — |
| 2003-04-22 | $26.65 | $50.10 | 1,068,700 | — | — |
| 2003-04-21 | $26.45 | $49.72 | 735,200 | — | — |
| 2003-04-17 | $26.20 | $49.25 | 1,104,800 | — | — |
| 2003-04-16 | $25.69 | $48.29 | 981,000 | — | — |
| 2003-04-15 | $25.39 | $47.73 | 1,253,100 | — | — |
| 2003-04-14 | $25.20 | $47.37 | 897,100 | — | — |
| 2003-04-11 | $24.88 | $46.77 | 711,700 | — | — |
| 2003-04-10 | $25.01 | $47.01 | 749,700 | — | — |
| 2003-04-09 | $25.37 | $47.69 | 866,600 | — | — |
| 2003-04-08 | $25.39 | $47.73 | 812,600 | — | — |
| 2003-04-07 | $25.40 | $47.75 | 1,145,600 | — | — |
| 2003-04-04 | $25.03 | $47.05 | 1,173,200 | — | — |
| 2003-04-03 | $25.14 | $47.26 | 691,100 | — | — |
| 2003-04-02 | $25.02 | $47.03 | 1,186,600 | — | — |
| 2003-04-01 | $24.65 | $46.34 | 924,100 | — | — |
| 2003-03-31 | $24.07 | $45.25 | 918,800 | — | — |
| 2003-03-28 | $24.33 | $45.74 | 566,400 | — | — |
| 2003-03-27 | $24.58 | $46.21 | 755,500 | — | — |
| 2003-03-26 | $24.83 | $46.68 | 685,600 | — | — |
| 2003-03-25 | $24.69 | $46.41 | 1,069,700 | — | — |
| 2003-03-24 | $24.24 | $45.57 | 1,016,000 | — | — |
| 2003-03-21 | $25.25 | $47.46 | 1,060,500 | — | — |
| 2003-03-20 | $25.15 | $47.28 | 1,233,300 | — | — |
| 2003-03-19 | $24.90 | $46.81 | 966,400 | — | — |
| 2003-03-18 | $24.45 | $45.96 | 2,292,000 | — | — |
| 2003-03-17 | $24.79 | $45.79 | 2,276,000 | — | — |
| 2003-03-14 | $24.05 | $44.42 | 1,004,400 | — | — |
| 2003-03-13 | $24.23 | $44.75 | 1,067,400 | — | — |
| 2003-03-12 | $23.88 | $44.11 | 660,900 | — | — |
| 2003-03-11 | $23.92 | $44.18 | 571,000 | — | — |
| 2003-03-10 | $23.92 | $44.18 | 493,000 | — | — |
| 2003-03-07 | $24.23 | $44.75 | 649,900 | — | — |
| 2003-03-06 | $24.18 | $44.66 | 637,100 | — | — |
| 2003-03-05 | $24.35 | $44.97 | 1,144,300 | — | — |
| 2003-03-04 | $24.17 | $44.64 | 801,200 | — | — |
| 2003-03-03 | $24.61 | $45.45 | 805,600 | — | — |
| 2003-02-28 | $24.28 | $44.84 | 584,600 | — | — |
| 2003-02-27 | $24.38 | $45.03 | 743,400 | — | — |
| 2003-02-26 | $24.28 | $44.84 | 679,800 | — | — |
| 2003-02-25 | $24.45 | $45.16 | 636,800 | — | — |
| 2003-02-24 | $24.08 | $44.47 | 720,700 | — | — |
| 2003-02-21 | $24.27 | $44.83 | 953,600 | — | — |
| 2003-02-20 | $23.83 | $44.01 | 422,900 | — | — |
| 2003-02-19 | $23.80 | $43.96 | 524,200 | — | — |
| 2003-02-18 | $23.55 | $43.50 | 587,600 | — | — |
| 2003-02-14 | $23.52 | $43.44 | 609,700 | — | — |
| 2003-02-13 | $23.63 | $43.64 | 916,300 | — | — |
| 2003-02-12 | $23.24 | $42.92 | 535,700 | — | — |
| 2003-02-11 | $23.46 | $43.33 | 813,600 | — | — |
| 2003-02-10 | $23.80 | $43.96 | 572,800 | — | — |
| 2003-02-07 | $23.55 | $43.50 | 549,800 | — | — |
| 2003-02-06 | $23.75 | $43.87 | 805,600 | — | — |
| 2003-02-05 | $23.90 | $44.14 | 922,900 | — | — |
| 2003-02-04 | $23.88 | $44.11 | 1,271,300 | — | — |
| 2003-02-03 | $23.92 | $44.18 | 1,530,700 | — | — |
| 2003-01-31 | $24.44 | $45.14 | 903,700 | — | — |
| 2003-01-30 | $23.88 | $44.11 | 673,900 | — | — |
| 2003-01-29 | $24.02 | $44.36 | 1,289,000 | — | — |
| 2003-01-28 | $23.66 | $43.70 | 2,030,000 | — | — |
| 2003-01-27 | $23.76 | $43.88 | 741,400 | — | — |
| 2003-01-24 | $23.74 | $43.85 | 696,200 | — | — |
| 2003-01-23 | $24.25 | $44.79 | 1,336,400 | — | — |
| 2003-01-22 | $23.95 | $44.23 | 912,700 | — | — |
| 2003-01-21 | $23.99 | $44.31 | 1,006,300 | — | — |
| 2003-01-17 | $24.08 | $44.47 | 1,289,700 | — | — |
| 2003-01-16 | $24.54 | $45.32 | 646,000 | — | — |
| 2003-01-15 | $24.90 | $45.99 | 969,100 | — | — |
| 2003-01-14 | $25.10 | $46.36 | 1,097,000 | — | — |
| 2003-01-13 | $25.23 | $46.60 | 773,400 | — | — |
| 2003-01-10 | $25.54 | $47.17 | 911,900 | — | — |
| 2003-01-09 | $25.64 | $47.36 | 1,105,700 | — | — |
| 2003-01-08 | $25.41 | $46.93 | 1,106,800 | — | — |
| 2003-01-07 | $25.50 | $47.10 | 1,171,400 | — | — |
| 2003-01-06 | $25.91 | $47.85 | 1,265,200 | — | — |
| 2003-01-03 | $25.47 | $47.04 | 898,300 | — | — |
| 2003-01-02 | $25.06 | $46.28 | 840,900 | — | — |