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
- 1995-11-17 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 | $33.16 | $33.16 | 488,700 | — | — |
| 2003-12-30 | $33.07 | $33.07 | 453,500 | — | — |
| 2003-12-29 | $33.11 | $33.11 | 550,800 | — | — |
| 2003-12-26 | $32.49 | $32.49 | 112,300 | — | — |
| 2003-12-24 | $32.02 | $32.02 | 224,100 | — | — |
| 2003-12-23 | $32.00 | $32.00 | 544,800 | — | — |
| 2003-12-22 | $31.82 | $31.82 | 379,000 | — | — |
| 2003-12-19 | $31.49 | $31.49 | 1,201,600 | — | — |
| 2003-12-18 | $31.97 | $31.97 | 1,142,100 | — | — |
| 2003-12-17 | $31.87 | $31.87 | 779,000 | — | — |
| 2003-12-16 | $32.38 | $32.38 | 624,300 | — | — |
| 2003-12-15 | $33.00 | $33.00 | 717,700 | — | — |
| 2003-12-12 | $32.78 | $32.78 | 1,024,600 | — | — |
| 2003-12-11 | $33.20 | $33.20 | 695,000 | — | — |
| 2003-12-10 | $32.12 | $32.12 | 585,700 | — | — |
| 2003-12-09 | $32.41 | $32.41 | 651,900 | — | — |
| 2003-12-08 | $32.08 | $32.08 | 304,800 | — | — |
| 2003-12-05 | $32.08 | $32.08 | 425,500 | — | — |
| 2003-12-04 | $32.64 | $32.64 | 493,600 | — | — |
| 2003-12-03 | $32.45 | $32.45 | 587,000 | — | — |
| 2003-12-02 | $32.77 | $32.77 | 602,800 | — | — |
| 2003-12-01 | $32.85 | $32.85 | 696,500 | — | — |
| 2003-11-28 | $31.98 | $31.98 | 315,400 | — | — |
| 2003-11-26 | $31.50 | $31.50 | 774,400 | — | — |
| 2003-11-25 | $31.19 | $31.19 | 526,300 | — | — |
| 2003-11-24 | $31.20 | $31.20 | 662,300 | — | — |
| 2003-11-21 | $30.15 | $30.15 | 695,000 | — | — |
| 2003-11-20 | $29.95 | $29.95 | 784,200 | — | — |
| 2003-11-19 | $30.58 | $30.58 | 514,200 | — | — |
| 2003-11-18 | $30.28 | $30.28 | 644,200 | — | — |
| 2003-11-17 | $30.37 | $30.37 | 635,100 | — | — |
| 2003-11-14 | $30.64 | $30.64 | 588,000 | — | — |
| 2003-11-13 | $31.00 | $31.00 | 532,000 | — | — |
| 2003-11-12 | $30.93 | $30.93 | 509,700 | — | — |
| 2003-11-11 | $30.42 | $30.42 | 567,900 | — | — |
| 2003-11-10 | $30.53 | $30.53 | 570,300 | — | — |
| 2003-11-07 | $31.12 | $31.12 | 457,000 | — | — |
| 2003-11-06 | $31.15 | $31.15 | 1,193,000 | — | — |
| 2003-11-05 | $30.80 | $30.80 | 947,300 | — | — |
| 2003-11-04 | $31.42 | $31.42 | 720,600 | — | — |
| 2003-11-03 | $31.48 | $31.48 | 932,400 | — | — |
| 2003-10-31 | $31.43 | $31.43 | 661,200 | — | — |
| 2003-10-30 | $31.30 | $31.30 | 1,086,600 | — | — |
| 2003-10-29 | $31.15 | $31.15 | 951,700 | — | — |
| 2003-10-28 | $30.57 | $30.57 | 819,300 | — | — |
| 2003-10-27 | $29.70 | $29.70 | 849,300 | — | — |
| 2003-10-24 | $29.84 | $29.84 | 1,063,400 | — | — |
| 2003-10-23 | $29.38 | $29.38 | 1,633,600 | — | — |
| 2003-10-22 | $28.25 | $28.25 | 1,294,300 | — | — |
| 2003-10-21 | $28.33 | $28.33 | 737,000 | — | — |
| 2003-10-20 | $28.14 | $28.14 | 1,221,800 | — | — |
| 2003-10-17 | $28.48 | $28.48 | 586,100 | — | — |
| 2003-10-16 | $29.30 | $29.30 | 707,900 | — | — |
| 2003-10-15 | $29.34 | $29.34 | 568,900 | — | — |
| 2003-10-14 | $29.51 | $29.51 | 741,500 | — | — |
| 2003-10-13 | $29.99 | $29.99 | 276,900 | — | — |
| 2003-10-10 | $29.88 | $29.88 | 686,400 | — | — |
| 2003-10-09 | $29.59 | $29.59 | 661,500 | — | — |
| 2003-10-08 | $29.15 | $29.15 | 932,500 | — | — |
| 2003-10-07 | $29.34 | $29.34 | 593,800 | — | — |
| 2003-10-06 | $29.06 | $29.06 | 817,600 | — | — |
| 2003-10-03 | $28.78 | $28.78 | 593,900 | — | — |
| 2003-10-02 | $28.64 | $28.64 | 591,300 | — | — |
| 2003-10-01 | $28.40 | $28.40 | 1,039,700 | — | — |
| 2003-09-30 | $27.43 | $27.43 | 1,179,200 | — | — |
| 2003-09-29 | $27.02 | $27.02 | 1,205,800 | — | — |
| 2003-09-26 | $26.75 | $26.75 | 1,180,300 | — | — |
| 2003-09-25 | $28.05 | $28.05 | 962,200 | — | — |
| 2003-09-24 | $27.94 | $27.94 | 802,100 | — | — |
| 2003-09-23 | $28.41 | $28.41 | 728,000 | — | — |
| 2003-09-22 | $28.35 | $28.35 | 995,300 | — | — |
| 2003-09-19 | $29.21 | $29.21 | 1,209,000 | — | — |
| 2003-09-18 | $29.50 | $29.50 | 1,352,600 | — | — |
| 2003-09-17 | $29.61 | $29.61 | 613,900 | — | — |
| 2003-09-16 | $29.90 | $29.90 | 500,800 | — | — |
| 2003-09-15 | $29.80 | $29.80 | 318,600 | — | — |
| 2003-09-12 | $30.00 | $30.00 | 717,100 | — | — |
| 2003-09-11 | $29.98 | $29.98 | 803,900 | — | — |
| 2003-09-10 | $29.75 | $29.75 | 1,399,600 | — | — |
| 2003-09-09 | $30.48 | $30.48 | 715,100 | — | — |
| 2003-09-08 | $30.22 | $30.22 | 804,600 | — | — |
| 2003-09-05 | $29.98 | $29.98 | 553,600 | — | — |
| 2003-09-04 | $30.45 | $30.45 | 1,210,700 | — | — |
| 2003-09-03 | $30.08 | $30.08 | 1,229,200 | — | — |
| 2003-09-02 | $30.71 | $30.71 | 660,700 | — | — |
| 2003-08-29 | $30.50 | $30.50 | 783,100 | — | — |
| 2003-08-28 | $30.20 | $30.20 | 848,600 | — | — |
| 2003-08-27 | $29.97 | $29.97 | 575,700 | — | — |
| 2003-08-26 | $29.89 | $29.89 | 691,200 | — | — |
| 2003-08-25 | $30.12 | $30.12 | 637,000 | — | — |
| 2003-08-22 | $30.09 | $30.09 | 666,200 | — | — |
| 2003-08-21 | $30.70 | $30.70 | 888,200 | — | — |
| 2003-08-20 | $30.17 | $30.17 | 1,057,700 | — | — |
| 2003-08-19 | $30.35 | $30.35 | 2,179,300 | — | — |
| 2003-08-18 | $30.49 | $30.49 | 3,289,800 | — | — |
| 2003-08-15 | $30.90 | $30.90 | 440,400 | — | — |
| 2003-08-14 | $31.16 | $31.16 | 962,000 | — | — |
| 2003-08-13 | $31.34 | $31.34 | 793,300 | — | — |
| 2003-08-12 | $31.43 | $31.43 | 476,100 | — | — |
| 2003-08-11 | $31.00 | $31.00 | 672,400 | — | — |
| 2003-08-08 | $30.37 | $30.37 | 400,100 | — | — |
| 2003-08-07 | $30.30 | $30.30 | 926,000 | — | — |
| 2003-08-06 | $30.40 | $30.40 | 1,174,800 | — | — |
| 2003-08-05 | $31.16 | $31.16 | 974,700 | — | — |
| 2003-08-04 | $31.66 | $31.66 | 1,045,200 | — | — |
| 2003-08-01 | $31.58 | $31.58 | 716,800 | — | — |
| 2003-07-31 | $31.71 | $31.71 | 1,407,900 | — | — |
| 2003-07-30 | $30.80 | $30.80 | 1,053,600 | — | — |
| 2003-07-29 | $30.85 | $30.85 | 1,475,000 | — | — |
| 2003-07-28 | $30.73 | $30.73 | 1,372,400 | — | — |
| 2003-07-25 | $30.85 | $30.85 | 1,372,800 | — | — |
| 2003-07-24 | $29.78 | $29.78 | 2,184,100 | — | — |
| 2003-07-23 | $28.39 | $28.39 | 741,600 | — | — |
| 2003-07-22 | $28.43 | $28.43 | 1,507,700 | — | — |
| 2003-07-21 | $28.64 | $28.64 | 833,500 | — | — |
| 2003-07-18 | $28.90 | $28.90 | 668,300 | — | — |
| 2003-07-17 | $28.93 | $28.93 | 480,500 | — | — |
| 2003-07-16 | $29.35 | $29.35 | 519,100 | — | — |
| 2003-07-15 | $29.87 | $29.87 | 415,800 | — | — |
| 2003-07-14 | $29.85 | $29.85 | 1,137,300 | — | — |
| 2003-07-11 | $29.44 | $29.44 | 448,400 | — | — |
| 2003-07-10 | $29.25 | $29.25 | 792,400 | — | — |
| 2003-07-09 | $29.38 | $29.38 | 499,100 | — | — |
| 2003-07-08 | $29.33 | $29.33 | 655,800 | — | — |
| 2003-07-07 | $29.00 | $29.00 | 482,700 | — | — |
| 2003-07-03 | $28.82 | $28.82 | 256,300 | — | — |
| 2003-07-02 | $28.82 | $28.82 | 885,200 | — | — |
| 2003-07-01 | $28.73 | $28.73 | 728,600 | — | — |
| 2003-06-30 | $29.13 | $29.13 | 712,200 | — | — |
| 2003-06-27 | $28.51 | $28.51 | 553,200 | — | — |
| 2003-06-26 | $29.00 | $29.00 | 690,300 | — | — |
| 2003-06-25 | $28.60 | $28.60 | 704,900 | — | — |
| 2003-06-24 | $28.25 | $28.25 | 1,266,300 | — | — |
| 2003-06-23 | $28.40 | $28.40 | 483,000 | — | — |
| 2003-06-20 | $28.75 | $28.75 | 2,041,800 | — | — |
| 2003-06-19 | $29.40 | $29.40 | 770,700 | — | — |
| 2003-06-18 | $29.85 | $29.85 | 672,300 | — | — |
| 2003-06-17 | $29.64 | $29.64 | 575,100 | — | — |
| 2003-06-16 | $29.34 | $29.34 | 583,000 | — | — |
| 2003-06-13 | $28.71 | $28.71 | 354,100 | — | — |
| 2003-06-12 | $28.98 | $28.98 | 704,900 | — | — |
| 2003-06-11 | $29.00 | $29.00 | 800,300 | — | — |
| 2003-06-10 | $28.71 | $28.71 | 654,700 | — | — |
| 2003-06-09 | $28.78 | $28.78 | 708,000 | — | — |
| 2003-06-06 | $29.65 | $29.65 | 1,373,200 | — | — |
| 2003-06-05 | $29.60 | $29.60 | 1,095,900 | — | — |
| 2003-06-04 | $28.94 | $28.94 | 1,037,000 | — | — |
| 2003-06-03 | $28.72 | $28.72 | 984,900 | — | — |
| 2003-06-02 | $28.32 | $28.32 | 1,202,000 | — | — |
| 2003-05-30 | $28.36 | $28.36 | 1,550,600 | — | — |
| 2003-05-29 | $27.08 | $27.08 | 906,100 | — | — |
| 2003-05-28 | $27.45 | $27.45 | 680,600 | — | — |
| 2003-05-27 | $27.49 | $27.49 | 727,400 | — | — |
| 2003-05-23 | $27.40 | $27.40 | 837,300 | — | — |
| 2003-05-22 | $27.20 | $27.20 | 913,000 | — | — |
| 2003-05-21 | $26.41 | $26.41 | 986,000 | — | — |
| 2003-05-20 | $26.80 | $26.80 | 1,156,500 | — | — |
| 2003-05-19 | $26.19 | $26.19 | 983,100 | — | — |
| 2003-05-16 | $26.90 | $26.90 | 1,048,900 | — | — |
| 2003-05-15 | $26.70 | $26.70 | 1,593,500 | — | — |
| 2003-05-14 | $25.92 | $25.92 | 924,600 | — | — |
| 2003-05-13 | $25.47 | $25.47 | 725,500 | — | — |
| 2003-05-12 | $25.68 | $25.68 | 739,800 | — | — |
| 2003-05-09 | $25.25 | $25.25 | 1,209,500 | — | — |
| 2003-05-08 | $24.49 | $24.49 | 742,900 | — | — |
| 2003-05-07 | $24.61 | $24.61 | 788,500 | — | — |
| 2003-05-06 | $24.65 | $24.65 | 1,055,000 | — | — |
| 2003-05-05 | $24.78 | $24.78 | 924,700 | — | — |
| 2003-05-02 | $24.70 | $24.70 | 823,200 | — | — |
| 2003-05-01 | $23.56 | $23.56 | 793,000 | — | — |
| 2003-04-30 | $24.01 | $24.01 | 1,301,100 | — | — |
| 2003-04-29 | $23.88 | $23.88 | 858,700 | — | — |
| 2003-04-28 | $23.52 | $23.52 | 1,043,900 | — | — |
| 2003-04-25 | $22.82 | $22.82 | 491,400 | — | — |
| 2003-04-24 | $23.22 | $23.22 | 669,900 | — | — |
| 2003-04-23 | $23.08 | $23.08 | 953,500 | — | — |
| 2003-04-22 | $23.30 | $23.30 | 1,956,500 | — | — |
| 2003-04-21 | $21.15 | $21.15 | 717,400 | — | — |
| 2003-04-17 | $20.88 | $20.88 | 417,200 | — | — |
| 2003-04-16 | $20.38 | $20.38 | 897,000 | — | — |
| 2003-04-15 | $20.83 | $20.83 | 408,400 | — | — |
| 2003-04-14 | $20.49 | $20.49 | 438,100 | — | — |
| 2003-04-11 | $20.42 | $20.42 | 403,800 | — | — |
| 2003-04-10 | $20.70 | $20.70 | 285,100 | — | — |
| 2003-04-09 | $20.48 | $20.48 | 405,900 | — | — |
| 2003-04-08 | $20.82 | $20.82 | 545,100 | — | — |
| 2003-04-07 | $20.93 | $20.93 | 904,900 | — | — |
| 2003-04-04 | $21.01 | $21.01 | 2,233,400 | — | — |
| 2003-04-03 | $21.80 | $21.80 | 1,061,200 | — | — |
| 2003-04-02 | $21.46 | $21.46 | 532,800 | — | — |
| 2003-04-01 | $21.05 | $21.05 | 1,138,400 | — | — |
| 2003-03-31 | $21.16 | $21.16 | 865,100 | — | — |
| 2003-03-28 | $21.25 | $21.25 | 799,800 | — | — |
| 2003-03-27 | $21.20 | $21.20 | 830,700 | — | — |
| 2003-03-26 | $21.27 | $21.27 | 758,200 | — | — |
| 2003-03-25 | $21.15 | $21.15 | 1,062,900 | — | — |
| 2003-03-24 | $20.95 | $20.95 | 1,156,300 | — | — |
| 2003-03-21 | $21.44 | $21.44 | 1,181,400 | — | — |
| 2003-03-20 | $21.50 | $21.50 | 1,188,100 | — | — |
| 2003-03-19 | $21.32 | $21.32 | 2,013,200 | — | — |
| 2003-03-18 | $22.00 | $22.00 | 1,193,900 | — | — |
| 2003-03-17 | $22.24 | $22.24 | 1,127,100 | — | — |
| 2003-03-14 | $21.37 | $21.37 | 807,900 | — | — |
| 2003-03-13 | $21.62 | $21.62 | 1,539,800 | — | — |
| 2003-03-12 | $20.90 | $20.90 | 2,934,400 | — | — |
| 2003-03-11 | $21.85 | $21.85 | 788,900 | — | — |
| 2003-03-10 | $22.24 | $22.24 | 622,200 | — | — |
| 2003-03-07 | $22.87 | $22.87 | 1,100,900 | — | — |
| 2003-03-06 | $22.75 | $22.75 | 448,500 | — | — |
| 2003-03-05 | $22.96 | $22.96 | 436,900 | — | — |
| 2003-03-04 | $22.56 | $22.56 | 522,800 | — | — |
| 2003-03-03 | $22.87 | $22.87 | 795,200 | — | — |
| 2003-02-28 | $23.17 | $23.17 | 1,367,400 | — | — |
| 2003-02-27 | $24.39 | $24.39 | 604,000 | — | — |
| 2003-02-26 | $23.69 | $23.69 | 637,500 | — | — |
| 2003-02-25 | $23.57 | $23.57 | 619,500 | — | — |
| 2003-02-24 | $23.19 | $23.19 | 900,800 | — | — |
| 2003-02-21 | $23.13 | $23.13 | 953,500 | — | — |
| 2003-02-20 | $22.92 | $22.92 | 824,800 | — | — |
| 2003-02-19 | $23.33 | $23.33 | 585,600 | — | — |
| 2003-02-18 | $23.55 | $23.55 | 553,300 | — | — |
| 2003-02-14 | $23.21 | $23.21 | 542,600 | — | — |
| 2003-02-13 | $22.61 | $22.61 | 792,400 | — | — |
| 2003-02-12 | $22.73 | $22.73 | 710,800 | — | — |
| 2003-02-11 | $22.77 | $22.77 | 512,000 | — | — |
| 2003-02-10 | $23.04 | $23.04 | 415,000 | — | — |
| 2003-02-07 | $22.59 | $22.59 | 593,300 | — | — |
| 2003-02-06 | $22.80 | $22.80 | 611,600 | — | — |
| 2003-02-05 | $23.00 | $23.00 | 797,700 | — | — |
| 2003-02-04 | $22.83 | $22.83 | 1,060,300 | — | — |
| 2003-02-03 | $23.24 | $23.24 | 820,900 | — | — |
| 2003-01-31 | $23.05 | $23.05 | 1,240,800 | — | — |
| 2003-01-30 | $22.61 | $22.61 | 1,561,900 | — | — |
| 2003-01-29 | $22.49 | $22.49 | 2,581,600 | — | — |
| 2003-01-28 | $22.17 | $22.17 | 1,722,100 | — | — |
| 2003-01-27 | $20.10 | $20.10 | 1,045,400 | — | — |
| 2003-01-24 | $20.35 | $20.35 | 757,400 | — | — |
| 2003-01-23 | $20.97 | $20.97 | 492,300 | — | — |
| 2003-01-22 | $20.51 | $20.51 | 559,700 | — | — |
| 2003-01-21 | $20.81 | $20.81 | 436,600 | — | — |
| 2003-01-17 | $21.06 | $21.06 | 807,400 | — | — |
| 2003-01-16 | $21.50 | $21.50 | 1,073,000 | — | — |
| 2003-01-15 | $21.27 | $21.27 | 1,159,400 | — | — |
| 2003-01-14 | $21.30 | $21.30 | 386,100 | — | — |
| 2003-01-13 | $21.06 | $21.06 | 770,900 | — | — |
| 2003-01-10 | $21.00 | $21.00 | 869,200 | — | — |
| 2003-01-09 | $21.01 | $21.01 | 990,900 | — | — |
| 2003-01-08 | $20.91 | $20.91 | 702,800 | — | — |
| 2003-01-07 | $21.29 | $21.29 | 1,220,000 | — | — |
| 2003-01-06 | $21.92 | $21.92 | 617,300 | — | — |
| 2003-01-03 | $21.68 | $21.68 | 1,173,000 | — | — |
| 2003-01-02 | $22.02 | $22.02 | 1,122,200 | — | — |