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
- 1993-06-29 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 | $37.02 | $66.43 | 7,200 | — | — |
| 2003-12-30 | $37.15 | $66.66 | 3,900 | — | — |
| 2003-12-29 | $37.35 | $67.02 | 11,300 | — | — |
| 2003-12-26 | $36.02 | $64.63 | 6,100 | — | — |
| 2003-12-24 | $35.62 | $63.91 | 1,400 | — | — |
| 2003-12-23 | $35.61 | $63.90 | 2,800 | — | — |
| 2003-12-22 | $35.50 | $63.70 | 8,200 | — | — |
| 2003-12-19 | $35.03 | $62.85 | 5,300 | — | — |
| 2003-12-18 | $34.76 | $62.37 | 8,200 | — | — |
| 2003-12-17 | $34.43 | $61.78 | 2,400 | — | — |
| 2003-12-16 | $34.48 | $61.87 | 1,600 | — | — |
| 2003-12-15 | $34.44 | $61.80 | 7,800 | — | — |
| 2003-12-12 | $34.90 | $62.62 | 2,300 | — | — |
| 2003-12-11 | $34.83 | $62.50 | 4,800 | — | — |
| 2003-12-10 | $35.08 | $62.94 | 4,100 | — | — |
| 2003-12-09 | $35.13 | $63.03 | 2,400 | — | — |
| 2003-12-08 | $34.75 | $62.35 | 5,300 | — | — |
| 2003-12-05 | $34.48 | $61.87 | 4,500 | — | — |
| 2003-12-04 | $34.34 | $61.62 | 8,400 | — | — |
| 2003-12-03 | $34.21 | $61.38 | 5,000 | — | — |
| 2003-12-02 | $34.19 | $61.35 | 7,200 | — | — |
| 2003-12-01 | $34.47 | $61.85 | 17,400 | — | — |
| 2003-11-28 | $33.56 | $60.22 | 3,600 | — | — |
| 2003-11-26 | $33.16 | $59.50 | 5,400 | — | — |
| 2003-11-25 | $32.63 | $58.55 | 8,400 | — | — |
| 2003-11-24 | $32.19 | $57.76 | 24,700 | — | — |
| 2003-11-21 | $31.56 | $56.63 | 12,500 | — | — |
| 2003-11-20 | $32.56 | $58.42 | 10,500 | — | — |
| 2003-11-19 | $32.83 | $58.91 | 22,700 | — | — |
| 2003-11-18 | $33.22 | $59.61 | 19,800 | — | — |
| 2003-11-17 | $34.18 | $61.33 | 6,300 | — | — |
| 2003-11-14 | $34.39 | $61.71 | 5,300 | — | — |
| 2003-11-13 | $34.20 | $61.37 | 2,400 | — | — |
| 2003-11-12 | $33.75 | $60.56 | 4,400 | — | — |
| 2003-11-11 | $33.23 | $59.62 | 4,100 | — | — |
| 2003-11-10 | $33.65 | $60.38 | 11,700 | — | — |
| 2003-11-07 | $33.86 | $60.76 | 34,400 | — | — |
| 2003-11-06 | $33.80 | $60.65 | 8,300 | — | — |
| 2003-11-05 | $33.60 | $60.29 | 12,100 | — | — |
| 2003-11-04 | $33.01 | $59.23 | 5,300 | — | — |
| 2003-11-03 | $32.91 | $59.05 | 11,200 | — | — |
| 2003-10-31 | $33.01 | $59.23 | 6,300 | — | — |
| 2003-10-30 | $33.30 | $59.75 | 14,100 | — | — |
| 2003-10-29 | $33.28 | $59.71 | 7,200 | — | — |
| 2003-10-28 | $32.75 | $58.76 | 11,600 | — | — |
| 2003-10-27 | $32.08 | $57.56 | 8,000 | — | — |
| 2003-10-24 | $31.39 | $56.32 | 15,300 | — | — |
| 2003-10-23 | $31.94 | $57.31 | 5,100 | — | — |
| 2003-10-22 | $31.44 | $56.41 | 10,400 | — | — |
| 2003-10-21 | $31.35 | $56.25 | 26,100 | — | — |
| 2003-10-20 | $30.80 | $55.26 | 6,800 | — | — |
| 2003-10-17 | $30.65 | $55.00 | 4,000 | — | — |
| 2003-10-16 | $31.10 | $55.80 | 1,900 | — | — |
| 2003-10-15 | $31.04 | $55.70 | 12,300 | — | — |
| 2003-10-14 | $30.76 | $55.19 | 9,400 | — | — |
| 2003-10-13 | $30.77 | $55.21 | 7,100 | — | — |
| 2003-10-10 | $30.14 | $54.08 | 14,300 | — | — |
| 2003-10-09 | $29.86 | $53.58 | 5,700 | — | — |
| 2003-10-08 | $29.83 | $53.52 | 16,300 | — | — |
| 2003-10-07 | $29.58 | $53.08 | 6,300 | — | — |
| 2003-10-06 | $28.45 | $51.05 | 11,000 | — | — |
| 2003-10-03 | $27.85 | $49.97 | 11,800 | — | — |
| 2003-10-02 | $27.41 | $49.18 | 6,000 | — | — |
| 2003-10-01 | $27.20 | $48.81 | 16,100 | — | — |
| 2003-09-30 | $26.80 | $48.09 | 5,600 | — | — |
| 2003-09-29 | $26.69 | $47.89 | 4,800 | — | — |
| 2003-09-26 | $26.28 | $47.15 | 7,400 | — | — |
| 2003-09-25 | $26.41 | $47.39 | 1,900 | — | — |
| 2003-09-24 | $26.22 | $47.05 | 12,700 | — | — |
| 2003-09-23 | $25.85 | $46.38 | 8,100 | — | — |
| 2003-09-22 | $25.43 | $45.63 | 7,500 | — | — |
| 2003-09-19 | $25.94 | $46.54 | 3,300 | — | — |
| 2003-09-18 | $26.20 | $47.01 | 2,800 | — | — |
| 2003-09-17 | $26.23 | $47.06 | 2,400 | — | — |
| 2003-09-16 | $26.10 | $46.83 | 3,800 | — | — |
| 2003-09-15 | $26.26 | $47.12 | 2,500 | — | — |
| 2003-09-12 | $26.26 | $47.12 | 4,100 | — | — |
| 2003-09-11 | $26.58 | $47.69 | 29,400 | — | — |
| 2003-09-10 | $26.59 | $47.71 | 4,000 | — | — |
| 2003-09-09 | $26.69 | $47.89 | 3,500 | — | — |
| 2003-09-08 | $26.70 | $47.91 | 9,600 | — | — |
| 2003-09-05 | $26.81 | $48.11 | 22,500 | — | — |
| 2003-09-04 | $25.95 | $46.56 | 8,900 | — | — |
| 2003-09-03 | $25.30 | $45.40 | 9,700 | — | — |
| 2003-09-02 | $25.07 | $44.98 | 9,800 | — | — |
| 2003-08-29 | $24.60 | $44.14 | 5,500 | — | — |
| 2003-08-28 | $24.52 | $44.00 | 3,900 | — | — |
| 2003-08-27 | $24.31 | $43.62 | 400 | — | — |
| 2003-08-26 | $24.40 | $43.78 | 7,000 | — | — |
| 2003-08-25 | $23.99 | $43.05 | 19,700 | — | — |
| 2003-08-22 | $24.13 | $43.30 | 6,700 | — | — |
| 2003-08-21 | $24.46 | $43.89 | 19,100 | — | — |
| 2003-08-20 | $24.08 | $43.21 | 14,600 | — | — |
| 2003-08-19 | $25.15 | $45.13 | 3,000 | — | — |
| 2003-08-18 | $25.68 | $46.08 | 5,000 | — | — |
| 2003-08-15 | $25.66 | $46.04 | 2,800 | — | — |
| 2003-08-14 | $25.52 | $45.79 | 2,800 | — | — |
| 2003-08-13 | $25.40 | $45.58 | 2,700 | — | — |
| 2003-08-12 | $25.11 | $45.06 | 5,000 | — | — |
| 2003-08-11 | $24.61 | $44.16 | 21,800 | — | — |
| 2003-08-08 | $25.60 | $45.93 | 9,700 | — | — |
| 2003-08-07 | $25.40 | $45.58 | 9,200 | — | — |
| 2003-08-06 | $25.55 | $45.84 | 5,600 | — | — |
| 2003-08-05 | $25.70 | $46.11 | 9,200 | — | — |
| 2003-08-04 | $25.98 | $46.62 | 5,000 | — | — |
| 2003-08-01 | $25.87 | $46.42 | 5,100 | — | — |
| 2003-07-31 | $25.86 | $46.40 | 6,900 | — | — |
| 2003-07-30 | $25.81 | $46.31 | 5,900 | — | — |
| 2003-07-29 | $25.77 | $46.24 | 12,300 | — | — |
| 2003-07-28 | $25.91 | $46.49 | 11,600 | — | — |
| 2003-07-25 | $25.75 | $46.20 | 6,900 | — | — |
| 2003-07-24 | $26.00 | $46.65 | 7,400 | — | — |
| 2003-07-23 | $26.05 | $46.74 | 3,200 | — | — |
| 2003-07-22 | $25.91 | $46.49 | 3,000 | — | — |
| 2003-07-21 | $26.05 | $46.74 | 2,600 | — | — |
| 2003-07-18 | $25.84 | $46.36 | 10,700 | — | — |
| 2003-07-17 | $25.85 | $46.38 | 9,200 | — | — |
| 2003-07-16 | $26.60 | $47.73 | 3,200 | — | — |
| 2003-07-15 | $26.75 | $48.00 | 12,900 | — | — |
| 2003-07-14 | $26.70 | $47.91 | 11,400 | — | — |
| 2003-07-11 | $26.30 | $47.19 | 10,200 | — | — |
| 2003-07-10 | $26.20 | $45.32 | 17,300 | — | — |
| 2003-07-09 | $26.21 | $45.34 | 9,000 | — | — |
| 2003-07-08 | $26.86 | $46.46 | 1,000 | — | — |
| 2003-07-07 | $27.00 | $46.70 | 3,200 | — | — |
| 2003-07-03 | $26.96 | $46.64 | 3,400 | — | — |
| 2003-07-02 | $27.05 | $46.79 | 12,400 | — | — |
| 2003-07-01 | $26.18 | $45.29 | 6,700 | — | — |
| 2003-06-30 | $26.60 | $46.01 | 9,000 | — | — |
| 2003-06-27 | $25.86 | $44.73 | 13,800 | — | — |
| 2003-06-26 | $27.15 | $46.96 | 17,700 | — | — |
| 2003-06-25 | $26.92 | $46.57 | 10,000 | — | — |
| 2003-06-24 | $27.99 | $48.42 | 7,900 | — | — |
| 2003-06-23 | $28.15 | $48.69 | 24,000 | — | — |
| 2003-06-20 | $28.66 | $49.58 | 17,100 | — | — |
| 2003-06-19 | $28.55 | $49.39 | 31,400 | — | — |
| 2003-06-18 | $28.75 | $49.73 | 13,200 | — | — |
| 2003-06-17 | $29.00 | $50.16 | 16,400 | — | — |
| 2003-06-16 | $28.95 | $50.08 | 10,200 | — | — |
| 2003-06-13 | $28.51 | $49.32 | 13,500 | — | — |
| 2003-06-12 | $28.40 | $49.13 | 32,400 | — | — |
| 2003-06-11 | $27.86 | $48.19 | 33,700 | — | — |
| 2003-06-10 | $26.07 | $45.10 | 7,400 | — | — |
| 2003-06-09 | $25.66 | $44.39 | 17,500 | — | — |
| 2003-06-06 | $25.38 | $43.90 | 9,400 | — | — |
| 2003-06-05 | $25.53 | $44.16 | 4,200 | — | — |
| 2003-06-04 | $25.37 | $43.88 | 9,500 | — | — |
| 2003-06-03 | $25.36 | $43.87 | 10,500 | — | — |
| 2003-06-02 | $25.10 | $43.42 | 5,500 | — | — |
| 2003-05-30 | $24.65 | $42.64 | 7,000 | — | — |
| 2003-05-29 | $24.70 | $42.73 | 9,100 | — | — |
| 2003-05-28 | $24.90 | $43.07 | 25,200 | — | — |
| 2003-05-27 | $23.85 | $41.26 | 17,000 | — | — |
| 2003-05-23 | $23.00 | $39.79 | 6,000 | — | — |
| 2003-05-22 | $22.62 | $39.13 | 8,200 | — | — |
| 2003-05-21 | $22.22 | $38.44 | 7,600 | — | — |
| 2003-05-20 | $21.91 | $37.90 | 13,400 | — | — |
| 2003-05-19 | $21.91 | $37.90 | 11,600 | — | — |
| 2003-05-16 | $22.16 | $38.33 | 9,000 | — | — |
| 2003-05-15 | $22.10 | $38.23 | 6,300 | — | — |
| 2003-05-14 | $21.76 | $37.64 | 19,600 | — | — |
| 2003-05-13 | $21.80 | $37.71 | 8,400 | — | — |
| 2003-05-12 | $22.00 | $38.06 | 10,200 | — | — |
| 2003-05-09 | $22.08 | $38.19 | 6,300 | — | — |
| 2003-05-08 | $21.76 | $37.64 | 23,000 | — | — |
| 2003-05-07 | $21.25 | $36.76 | 4,200 | — | — |
| 2003-05-06 | $21.10 | $36.50 | 22,800 | — | — |
| 2003-05-05 | $21.01 | $36.34 | 14,900 | — | — |
| 2003-05-02 | $20.85 | $36.07 | 26,500 | — | — |
| 2003-05-01 | $20.25 | $35.03 | 10,200 | — | — |
| 2003-04-30 | $19.61 | $33.92 | 7,300 | — | — |
| 2003-04-29 | $19.11 | $33.06 | 9,200 | — | — |
| 2003-04-28 | $18.95 | $32.78 | 1,800 | — | — |
| 2003-04-25 | $18.90 | $32.69 | 15,400 | — | — |
| 2003-04-24 | $18.92 | $32.73 | 23,300 | — | — |
| 2003-04-23 | $18.49 | $31.98 | 1,500 | — | — |
| 2003-04-22 | $18.25 | $31.57 | 17,200 | — | — |
| 2003-04-21 | $19.10 | $30.09 | 26,700 | — | — |
| 2003-04-17 | $18.42 | $29.02 | 3,800 | — | — |
| 2003-04-16 | $18.47 | $29.10 | 3,200 | — | — |
| 2003-04-15 | $18.91 | $29.79 | 2,400 | — | — |
| 2003-04-14 | $18.60 | $29.30 | 1,700 | — | — |
| 2003-04-11 | $18.43 | $29.03 | 5,000 | — | — |
| 2003-04-10 | $18.49 | $29.13 | 1,600 | — | — |
| 2003-04-09 | $18.23 | $28.72 | 6,400 | — | — |
| 2003-04-08 | $17.80 | $28.04 | 2,800 | — | — |
| 2003-04-07 | $17.50 | $27.57 | 23,400 | — | — |
| 2003-04-04 | $18.51 | $29.16 | 100 | — | — |
| 2003-04-03 | $18.52 | $29.17 | 400 | — | — |
| 2003-04-02 | $18.60 | $29.30 | 5,300 | — | — |
| 2003-04-01 | $18.77 | $29.57 | 7,800 | — | — |
| 2003-03-31 | $18.78 | $29.58 | 13,800 | — | — |
| 2003-03-28 | $18.20 | $28.67 | 16,100 | — | — |
| 2003-03-27 | $17.40 | $27.41 | 5,000 | — | — |
| 2003-03-26 | $17.30 | $27.25 | 3,100 | — | — |
| 2003-03-25 | $17.30 | $27.25 | 4,700 | — | — |
| 2003-03-24 | $17.21 | $27.11 | 3,300 | — | — |
| 2003-03-21 | $16.81 | $26.48 | 5,300 | — | — |
| 2003-03-20 | $17.25 | $27.17 | 13,300 | — | — |
| 2003-03-19 | $16.58 | $26.12 | 11,900 | — | — |
| 2003-03-18 | $16.50 | $25.99 | 11,900 | — | — |
| 2003-03-17 | $15.99 | $25.19 | 1,000 | — | — |
| 2003-03-14 | $15.91 | $25.06 | 1,100 | — | — |
| 2003-03-13 | $15.81 | $24.91 | 4,000 | — | — |
| 2003-03-12 | $15.50 | $24.42 | 3,100 | — | — |
| 2003-03-11 | $16.00 | $25.20 | 7,600 | — | — |
| 2003-03-10 | $16.00 | $25.20 | 2,500 | — | — |
| 2003-03-07 | $15.75 | $24.81 | 6,600 | — | — |
| 2003-03-06 | $15.70 | $24.73 | 12,600 | — | — |
| 2003-03-05 | $15.46 | $24.35 | 2,700 | — | — |
| 2003-03-04 | $15.70 | $24.73 | 4,800 | — | — |
| 2003-03-03 | $15.73 | $24.78 | 500 | — | — |
| 2003-02-28 | $15.75 | $24.81 | 500 | — | — |
| 2003-02-27 | $15.42 | $24.29 | 4,000 | — | — |
| 2003-02-26 | $15.80 | $24.89 | 200 | — | — |
| 2003-02-25 | $15.73 | $24.78 | 10,100 | — | — |
| 2003-02-24 | $15.78 | $24.86 | 9,500 | — | — |
| 2003-02-21 | $15.15 | $23.87 | 1,900 | — | — |
| 2003-02-20 | $14.89 | $23.46 | 3,200 | — | — |
| 2003-02-19 | $14.50 | $22.84 | 300 | — | — |
| 2003-02-18 | $14.62 | $23.03 | 4,700 | — | — |
| 2003-02-14 | $14.35 | $22.61 | 1,300 | — | — |
| 2003-02-13 | $14.75 | $23.24 | 3,200 | — | — |
| 2003-02-12 | $15.00 | $23.63 | 3,600 | — | — |
| 2003-02-11 | $15.10 | $23.79 | 11,100 | — | — |
| 2003-02-10 | $15.00 | $23.63 | 7,100 | — | — |
| 2003-02-07 | $14.90 | $23.47 | 6,200 | — | — |
| 2003-02-06 | $15.70 | $24.73 | 33,500 | — | — |
| 2003-02-05 | $14.84 | $23.38 | 3,600 | — | — |
| 2003-02-04 | $14.65 | $23.08 | 6,400 | — | — |
| 2003-02-03 | $14.50 | $22.84 | 12,300 | — | — |
| 2003-01-31 | $13.79 | $21.72 | 19,000 | — | — |
| 2003-01-30 | $13.48 | $21.23 | 19,400 | — | — |
| 2003-01-29 | $14.42 | $22.72 | 1,100 | — | — |
| 2003-01-28 | $14.28 | $22.50 | 2,800 | — | — |
| 2003-01-27 | $14.44 | $22.75 | 2,300 | — | — |
| 2003-01-24 | $14.22 | $22.40 | 4,500 | — | — |
| 2003-01-23 | $14.18 | $22.34 | 3,200 | — | — |
| 2003-01-22 | $14.68 | $23.13 | 7,600 | — | — |
| 2003-01-21 | $14.43 | $22.73 | 6,700 | — | — |
| 2003-01-17 | $14.70 | $23.16 | 2,100 | — | — |
| 2003-01-16 | $14.56 | $22.94 | 3,800 | — | — |
| 2003-01-15 | $14.50 | $22.84 | 2,100 | — | — |
| 2003-01-14 | $14.50 | $22.84 | 1,500 | — | — |
| 2003-01-13 | $14.28 | $22.50 | 4,100 | — | — |
| 2003-01-10 | $14.02 | $22.09 | 6,600 | — | — |
| 2003-01-09 | $14.08 | $22.18 | 4,700 | — | — |
| 2003-01-08 | $13.92 | $21.93 | 2,300 | — | — |
| 2003-01-07 | $14.14 | $22.27 | 15,600 | — | — |
| 2003-01-06 | $13.92 | $21.93 | 7,100 | — | — |
| 2003-01-03 | $13.18 | $20.76 | 4,500 | — | — |
| 2003-01-02 | $12.99 | $20.46 | 4,200 | — | — |