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
- 1973-05-03 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 | $34.75 | $45.98 | 3,000 | — | — |
| 2003-12-30 | $35.64 | $47.16 | 4,000 | — | — |
| 2003-12-29 | $35.21 | $46.59 | 6,600 | — | — |
| 2003-12-26 | $35.55 | $47.04 | 1,300 | — | — |
| 2003-12-24 | $35.16 | $46.52 | 1,500 | — | — |
| 2003-12-23 | $34.90 | $46.18 | 9,300 | — | — |
| 2003-12-22 | $34.17 | $45.21 | 1,900 | — | — |
| 2003-12-19 | $33.84 | $44.78 | 2,400 | — | — |
| 2003-12-18 | $34.51 | $45.66 | 4,900 | — | — |
| 2003-12-17 | $34.60 | $45.78 | 6,800 | — | — |
| 2003-12-16 | $34.30 | $45.39 | 6,100 | — | — |
| 2003-12-15 | $33.99 | $44.98 | 5,300 | — | — |
| 2003-12-12 | $34.50 | $45.65 | 7,300 | — | — |
| 2003-12-11 | $33.51 | $44.34 | 4,700 | — | — |
| 2003-12-10 | $32.92 | $43.56 | 2,100 | — | — |
| 2003-12-09 | $33.00 | $43.67 | 2,900 | — | — |
| 2003-12-08 | $34.50 | $45.65 | 2,800 | — | — |
| 2003-12-05 | $33.95 | $44.92 | 3,700 | — | — |
| 2003-12-04 | $33.17 | $43.89 | 4,400 | — | — |
| 2003-12-03 | $33.99 | $44.98 | 3,000 | — | — |
| 2003-12-02 | $34.64 | $45.84 | 2,900 | — | — |
| 2003-12-01 | $34.31 | $45.40 | 11,800 | — | — |
| 2003-11-28 | $34.90 | $46.18 | 2,400 | — | — |
| 2003-11-26 | $35.01 | $46.33 | 5,300 | — | — |
| 2003-11-25 | $35.75 | $47.30 | 13,800 | — | — |
| 2003-11-24 | $34.20 | $45.25 | 5,700 | — | — |
| 2003-11-21 | $33.40 | $44.20 | 4,300 | — | — |
| 2003-11-20 | $33.08 | $43.77 | 9,200 | — | — |
| 2003-11-19 | $32.47 | $42.96 | 5,800 | — | — |
| 2003-11-18 | $31.89 | $42.20 | 3,700 | — | — |
| 2003-11-17 | $31.60 | $41.81 | 18,000 | — | — |
| 2003-11-14 | $32.40 | $42.87 | 3,800 | — | — |
| 2003-11-13 | $32.80 | $43.40 | 6,000 | — | — |
| 2003-11-12 | $32.15 | $42.54 | 3,100 | — | — |
| 2003-11-11 | $32.03 | $42.38 | 5,000 | — | — |
| 2003-11-10 | $31.71 | $41.96 | 3,400 | — | — |
| 2003-11-07 | $31.83 | $42.12 | 2,200 | — | — |
| 2003-11-06 | $31.24 | $41.34 | 12,900 | — | — |
| 2003-11-05 | $32.03 | $42.38 | 4,000 | — | — |
| 2003-11-04 | $32.20 | $42.61 | 4,300 | — | — |
| 2003-11-03 | $32.48 | $42.98 | 5,700 | — | — |
| 2003-10-31 | $31.80 | $42.08 | 3,500 | — | — |
| 2003-10-30 | $31.70 | $41.95 | 6,400 | — | — |
| 2003-10-29 | $31.83 | $42.12 | 6,600 | — | — |
| 2003-10-28 | $31.22 | $41.31 | 5,200 | — | — |
| 2003-10-27 | $30.34 | $40.15 | 2,600 | — | — |
| 2003-10-24 | $30.40 | $40.23 | 1,800 | — | — |
| 2003-10-23 | $30.90 | $40.89 | 5,100 | — | — |
| 2003-10-22 | $30.54 | $40.41 | 6,200 | — | — |
| 2003-10-21 | $30.50 | $40.36 | 3,900 | — | — |
| 2003-10-20 | $30.00 | $39.70 | 6,600 | — | — |
| 2003-10-17 | $29.75 | $39.37 | 7,000 | — | — |
| 2003-10-16 | $30.50 | $40.36 | 1,600 | — | — |
| 2003-10-15 | $30.30 | $40.09 | 3,300 | — | — |
| 2003-10-14 | $30.28 | $39.27 | 14,800 | — | — |
| 2003-10-13 | $29.84 | $38.70 | 2,200 | — | — |
| 2003-10-10 | $28.91 | $37.50 | 2,700 | — | — |
| 2003-10-09 | $28.80 | $37.35 | 900 | — | — |
| 2003-10-08 | $28.75 | $37.29 | 2,900 | — | — |
| 2003-10-07 | $29.85 | $38.71 | 6,300 | — | — |
| 2003-10-06 | $29.69 | $38.51 | 1,700 | — | — |
| 2003-10-03 | $29.08 | $37.72 | 4,100 | — | — |
| 2003-10-02 | $29.30 | $38.00 | 16,100 | — | — |
| 2003-10-01 | $30.00 | $38.91 | 2,000 | — | — |
| 2003-09-30 | $28.00 | $36.32 | 3,400 | — | — |
| 2003-09-29 | $27.76 | $36.00 | 4,300 | — | — |
| 2003-09-26 | $27.50 | $35.67 | 5,500 | — | — |
| 2003-09-25 | $26.98 | $34.99 | 4,300 | — | — |
| 2003-09-24 | $28.10 | $36.45 | 1,200 | — | — |
| 2003-09-23 | $29.05 | $37.68 | 2,300 | — | — |
| 2003-09-22 | $29.60 | $38.39 | 3,600 | — | — |
| 2003-09-19 | $29.75 | $38.59 | 7,200 | — | — |
| 2003-09-18 | $29.50 | $38.26 | 1,600 | — | — |
| 2003-09-17 | $29.50 | $38.26 | 500 | — | — |
| 2003-09-16 | $29.36 | $38.08 | 3,400 | — | — |
| 2003-09-15 | $29.17 | $37.83 | 800 | — | — |
| 2003-09-12 | $28.48 | $36.94 | 2,800 | — | — |
| 2003-09-11 | $28.05 | $36.38 | 1,500 | — | — |
| 2003-09-10 | $27.29 | $35.39 | 1,900 | — | — |
| 2003-09-09 | $27.25 | $35.34 | 3,700 | — | — |
| 2003-09-08 | $26.85 | $34.82 | 12,400 | — | — |
| 2003-09-05 | $27.07 | $35.11 | 15,100 | — | — |
| 2003-09-04 | $28.41 | $36.85 | 6,800 | — | — |
| 2003-09-03 | $29.81 | $38.66 | 16,700 | — | — |
| 2003-09-02 | $30.24 | $39.22 | 31,700 | — | — |
| 2003-08-29 | $28.30 | $36.70 | 1,400 | — | — |
| 2003-08-28 | $28.04 | $36.37 | 1,900 | — | — |
| 2003-08-27 | $28.68 | $37.20 | 600 | — | — |
| 2003-08-26 | $27.93 | $36.22 | 2,800 | — | — |
| 2003-08-25 | $28.08 | $36.42 | 1,600 | — | — |
| 2003-08-22 | $28.42 | $36.86 | 3,700 | — | — |
| 2003-08-21 | $28.46 | $36.91 | 9,900 | — | — |
| 2003-08-20 | $28.05 | $36.38 | 5,300 | — | — |
| 2003-08-19 | $27.43 | $35.58 | 7,000 | — | — |
| 2003-08-18 | $27.40 | $35.54 | 4,100 | — | — |
| 2003-08-15 | $27.00 | $35.02 | 700 | — | — |
| 2003-08-14 | $26.57 | $34.46 | 600 | — | — |
| 2003-08-13 | $26.61 | $34.51 | 2,400 | — | — |
| 2003-08-12 | $26.50 | $34.37 | 2,000 | — | — |
| 2003-08-11 | $26.26 | $34.06 | 4,800 | — | — |
| 2003-08-08 | $25.56 | $33.15 | 300 | — | — |
| 2003-08-07 | $25.56 | $33.15 | 1,200 | — | — |
| 2003-08-06 | $26.00 | $33.72 | 1,200 | — | — |
| 2003-08-05 | $26.00 | $33.72 | 2,100 | — | — |
| 2003-08-04 | $25.96 | $33.67 | 6,600 | — | — |
| 2003-08-01 | $27.46 | $35.62 | 1,800 | — | — |
| 2003-07-31 | $27.59 | $35.78 | 2,500 | — | — |
| 2003-07-30 | $26.89 | $34.88 | 1,000 | — | — |
| 2003-07-29 | $26.90 | $34.89 | 1,000 | — | — |
| 2003-07-28 | $27.00 | $35.02 | 4,100 | — | — |
| 2003-07-25 | $26.55 | $34.43 | 4,800 | — | — |
| 2003-07-24 | $26.43 | $34.28 | 6,400 | — | — |
| 2003-07-23 | $25.90 | $33.59 | 2,000 | — | — |
| 2003-07-22 | $25.72 | $33.36 | 1,100 | — | — |
| 2003-07-21 | $25.45 | $33.01 | 4,300 | — | — |
| 2003-07-18 | $25.72 | $33.36 | 2,800 | — | — |
| 2003-07-17 | $25.99 | $33.71 | 2,700 | — | — |
| 2003-07-16 | $26.29 | $34.10 | 7,700 | — | — |
| 2003-07-15 | $25.94 | $33.64 | 1,500 | — | — |
| 2003-07-14 | $25.98 | $33.70 | 10,500 | — | — |
| 2003-07-11 | $25.16 | $32.63 | 3,400 | — | — |
| 2003-07-10 | $25.18 | $32.66 | 2,600 | — | — |
| 2003-07-09 | $25.25 | $32.75 | 5,700 | — | — |
| 2003-07-08 | $26.00 | $33.72 | 2,600 | — | — |
| 2003-07-07 | $25.50 | $33.07 | 4,200 | — | — |
| 2003-07-03 | $24.58 | $31.88 | 2,100 | — | — |
| 2003-07-02 | $24.87 | $32.26 | 7,400 | — | — |
| 2003-07-01 | $24.49 | $31.76 | 4,200 | — | — |
| 2003-06-30 | $24.69 | $32.02 | 9,400 | — | — |
| 2003-06-27 | $25.05 | $32.49 | 7,800 | — | — |
| 2003-06-26 | $23.90 | $31.00 | 1,600 | — | — |
| 2003-06-25 | $23.55 | $30.54 | 1,700 | — | — |
| 2003-06-24 | $23.06 | $29.91 | 3,800 | — | — |
| 2003-06-23 | $22.97 | $29.79 | 5,800 | — | — |
| 2003-06-20 | $23.80 | $30.87 | 4,600 | — | — |
| 2003-06-19 | $23.67 | $30.70 | 7,500 | — | — |
| 2003-06-18 | $24.16 | $31.34 | 3,300 | — | — |
| 2003-06-17 | $23.35 | $30.28 | 11,400 | — | — |
| 2003-06-16 | $24.58 | $31.88 | 7,300 | — | — |
| 2003-06-13 | $25.23 | $32.72 | 2,200 | — | — |
| 2003-06-12 | $25.29 | $32.80 | 5,600 | — | — |
| 2003-06-11 | $25.18 | $32.66 | 7,500 | — | — |
| 2003-06-10 | $24.25 | $31.45 | 6,600 | — | — |
| 2003-06-09 | $24.07 | $31.22 | 3,900 | — | — |
| 2003-06-06 | $24.27 | $31.48 | 9,000 | — | — |
| 2003-06-05 | $23.79 | $30.86 | 9,400 | — | — |
| 2003-06-04 | $24.00 | $31.13 | 12,500 | — | — |
| 2003-06-03 | $23.50 | $30.48 | 5,100 | — | — |
| 2003-06-02 | $23.42 | $30.38 | 4,400 | — | — |
| 2003-05-30 | $23.54 | $30.53 | 9,700 | — | — |
| 2003-05-29 | $23.25 | $30.15 | 8,400 | — | — |
| 2003-05-28 | $22.90 | $29.70 | 10,200 | — | — |
| 2003-05-27 | $22.84 | $29.62 | 13,300 | — | — |
| 2003-05-23 | $21.83 | $28.31 | 25,300 | — | — |
| 2003-05-22 | $21.70 | $28.14 | 20,300 | — | — |
| 2003-05-21 | $22.00 | $28.53 | 18,800 | — | — |
| 2003-05-20 | $22.87 | $29.66 | 10,200 | — | — |
| 2003-05-19 | $23.00 | $29.83 | 21,300 | — | — |
| 2003-05-16 | $23.26 | $30.17 | 2,500 | — | — |
| 2003-05-15 | $23.47 | $30.44 | 3,200 | — | — |
| 2003-05-14 | $23.33 | $30.26 | 800 | — | — |
| 2003-05-13 | $23.56 | $30.56 | 3,800 | — | — |
| 2003-05-12 | $23.45 | $30.41 | 15,200 | — | — |
| 2003-05-09 | $23.51 | $30.49 | 5,200 | — | — |
| 2003-05-08 | $23.25 | $30.15 | 13,300 | — | — |
| 2003-05-07 | $23.45 | $30.41 | 5,100 | — | — |
| 2003-05-06 | $23.78 | $30.84 | 7,400 | — | — |
| 2003-05-05 | $23.87 | $30.96 | 12,800 | — | — |
| 2003-05-02 | $23.96 | $31.08 | 11,500 | — | — |
| 2003-05-01 | $24.01 | $31.14 | 12,600 | — | — |
| 2003-04-30 | $24.33 | $31.56 | 6,100 | — | — |
| 2003-04-29 | $23.95 | $31.06 | 2,400 | — | — |
| 2003-04-28 | $23.86 | $30.95 | 13,000 | — | — |
| 2003-04-25 | $24.00 | $31.13 | 6,900 | — | — |
| 2003-04-24 | $24.01 | $31.14 | 2,900 | — | — |
| 2003-04-23 | $24.32 | $31.54 | 2,500 | — | — |
| 2003-04-22 | $24.52 | $31.80 | 3,800 | — | — |
| 2003-04-21 | $25.06 | $32.50 | 3,100 | — | — |
| 2003-04-17 | $25.14 | $32.61 | 4,900 | — | — |
| 2003-04-16 | $24.29 | $31.50 | 400 | — | — |
| 2003-04-15 | $24.44 | $31.70 | 4,900 | — | — |
| 2003-04-14 | $24.87 | $32.26 | 2,700 | — | — |
| 2003-04-11 | $24.18 | $31.36 | 1,300 | — | — |
| 2003-04-10 | $24.00 | $31.13 | 10,800 | — | — |
| 2003-04-09 | $23.96 | $31.08 | 3,800 | — | — |
| 2003-04-08 | $24.40 | $31.65 | 1,600 | — | — |
| 2003-04-07 | $24.30 | $31.52 | 3,900 | — | — |
| 2003-04-04 | $24.60 | $31.91 | 5,900 | — | — |
| 2003-04-03 | $24.58 | $31.88 | 6,700 | — | — |
| 2003-04-02 | $24.63 | $31.94 | 5,100 | — | — |
| 2003-04-01 | $24.48 | $31.75 | 4,300 | — | — |
| 2003-03-31 | $24.23 | $31.43 | 4,700 | — | — |
| 2003-03-28 | $25.25 | $32.75 | 1,000 | — | — |
| 2003-03-27 | $25.40 | $32.94 | 3,200 | — | — |
| 2003-03-26 | $25.87 | $33.55 | 5,500 | — | — |
| 2003-03-25 | $26.50 | $34.37 | 4,400 | — | — |
| 2003-03-24 | $25.80 | $33.46 | 4,700 | — | — |
| 2003-03-21 | $26.97 | $34.98 | 15,100 | — | — |
| 2003-03-20 | $26.92 | $34.91 | 11,800 | — | — |
| 2003-03-19 | $26.86 | $34.84 | 3,700 | — | — |
| 2003-03-18 | $26.23 | $34.02 | 16,700 | — | — |
| 2003-03-17 | $25.49 | $33.06 | 4,500 | — | — |
| 2003-03-14 | $23.89 | $30.98 | 2,500 | — | — |
| 2003-03-13 | $24.24 | $31.44 | 1,000 | — | — |
| 2003-03-12 | $24.08 | $31.23 | 2,100 | — | — |
| 2003-03-11 | $23.49 | $30.47 | 5,100 | — | — |
| 2003-03-10 | $23.39 | $30.34 | 1,800 | — | — |
| 2003-03-07 | $22.81 | $29.58 | 20,000 | — | — |
| 2003-03-06 | $21.71 | $28.16 | 5,800 | — | — |
| 2003-03-05 | $21.99 | $28.52 | 1,900 | — | — |
| 2003-03-04 | $21.78 | $28.25 | 400 | — | — |
| 2003-03-03 | $21.60 | $28.01 | 3,000 | — | — |
| 2003-02-28 | $21.89 | $28.39 | 1,700 | — | — |
| 2003-02-27 | $22.22 | $28.82 | 1,200 | — | — |
| 2003-02-26 | $22.19 | $28.78 | 1,900 | — | — |
| 2003-02-25 | $22.26 | $28.87 | 7,800 | — | — |
| 2003-02-24 | $22.08 | $28.64 | 11,000 | — | — |
| 2003-02-21 | $22.95 | $29.77 | 8,200 | — | — |
| 2003-02-20 | $23.29 | $30.21 | 5,800 | — | — |
| 2003-02-19 | $23.41 | $30.36 | 1,600 | — | — |
| 2003-02-18 | $23.34 | $30.27 | 100 | — | — |
| 2003-02-14 | $23.49 | $30.47 | 3,700 | — | — |
| 2003-02-13 | $23.28 | $30.19 | 3,600 | — | — |
| 2003-02-12 | $23.45 | $30.41 | 3,400 | — | — |
| 2003-02-11 | $23.72 | $30.76 | 2,200 | — | — |
| 2003-02-10 | $23.47 | $30.44 | 1,300 | — | — |
| 2003-02-07 | $23.47 | $30.44 | 4,500 | — | — |
| 2003-02-06 | $24.07 | $31.22 | 1,800 | — | — |
| 2003-02-05 | $24.05 | $31.19 | 3,100 | — | — |
| 2003-02-04 | $24.49 | $31.76 | 13,700 | — | — |
| 2003-02-03 | $24.50 | $31.78 | 10,200 | — | — |
| 2003-01-31 | $24.71 | $32.05 | 2,100 | — | — |
| 2003-01-30 | $24.51 | $31.79 | 7,100 | — | — |
| 2003-01-29 | $24.53 | $31.82 | 3,900 | — | — |
| 2003-01-28 | $24.62 | $31.93 | 3,100 | — | — |
| 2003-01-27 | $24.46 | $31.72 | 24,100 | — | — |
| 2003-01-24 | $24.50 | $31.78 | 5,700 | — | — |
| 2003-01-23 | $25.02 | $32.45 | 1,500 | — | — |
| 2003-01-22 | $25.02 | $32.45 | 3,100 | — | — |
| 2003-01-21 | $25.12 | $32.58 | 1,900 | — | — |
| 2003-01-17 | $25.62 | $33.23 | 1,200 | — | — |
| 2003-01-16 | $25.54 | $33.12 | 4,000 | — | — |
| 2003-01-15 | $25.10 | $32.55 | 2,800 | — | — |
| 2003-01-14 | $25.28 | $32.79 | 12,900 | — | — |
| 2003-01-13 | $25.37 | $32.90 | 4,200 | — | — |
| 2003-01-10 | $25.30 | $32.81 | 1,300 | — | — |
| 2003-01-09 | $25.59 | $33.19 | 4,900 | — | — |
| 2003-01-08 | $25.88 | $33.57 | 2,900 | — | — |
| 2003-01-07 | $26.97 | $34.98 | 7,100 | — | — |
| 2003-01-06 | $27.09 | $35.14 | 6,800 | — | — |
| 2003-01-03 | $26.94 | $34.94 | 5,300 | — | — |
| 2003-01-02 | $26.39 | $34.23 | 1,400 | — | — |