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
- 1973-02-22 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 | $29.83 | $68.81 | 206,300 | — | — |
| 2003-12-30 | $29.90 | $68.97 | 359,300 | — | — |
| 2003-12-29 | $29.50 | $68.05 | 328,300 | — | — |
| 2003-12-26 | $28.86 | $66.57 | 64,800 | — | — |
| 2003-12-24 | $28.90 | $66.66 | 515,000 | — | — |
| 2003-12-23 | $28.42 | $65.56 | 173,700 | — | — |
| 2003-12-22 | $28.29 | $65.26 | 265,000 | — | — |
| 2003-12-19 | $28.38 | $65.46 | 394,800 | — | — |
| 2003-12-18 | $28.24 | $65.14 | 660,800 | — | — |
| 2003-12-17 | $28.21 | $65.07 | 2,143,900 | — | — |
| 2003-12-16 | $32.54 | $75.06 | 92,900 | — | — |
| 2003-12-15 | $32.25 | $74.39 | 135,500 | — | — |
| 2003-12-12 | $32.62 | $75.24 | 151,500 | — | — |
| 2003-12-11 | $32.92 | $75.94 | 79,200 | — | — |
| 2003-12-10 | $32.52 | $75.01 | 75,300 | — | — |
| 2003-12-09 | $32.41 | $74.76 | 98,000 | — | — |
| 2003-12-08 | $32.61 | $75.22 | 104,500 | — | — |
| 2003-12-05 | $32.20 | $74.28 | 107,600 | — | — |
| 2003-12-04 | $32.39 | $74.71 | 103,900 | — | — |
| 2003-12-03 | $32.47 | $74.90 | 138,100 | — | — |
| 2003-12-02 | $32.46 | $74.88 | 77,200 | — | — |
| 2003-12-01 | $32.47 | $74.90 | 116,900 | — | — |
| 2003-11-28 | $32.26 | $74.41 | 26,900 | — | — |
| 2003-11-26 | $32.33 | $74.58 | 45,200 | — | — |
| 2003-11-25 | $32.20 | $74.28 | 84,600 | — | — |
| 2003-11-24 | $31.95 | $73.70 | 87,500 | — | — |
| 2003-11-21 | $31.19 | $71.95 | 69,200 | — | — |
| 2003-11-20 | $31.25 | $72.08 | 69,500 | — | — |
| 2003-11-19 | $31.49 | $72.64 | 88,800 | — | — |
| 2003-11-18 | $31.10 | $71.74 | 134,800 | — | — |
| 2003-11-17 | $31.53 | $72.73 | 187,500 | — | — |
| 2003-11-14 | $31.77 | $73.28 | 90,100 | — | — |
| 2003-11-13 | $32.00 | $73.81 | 137,400 | — | — |
| 2003-11-12 | $32.00 | $73.81 | 204,400 | — | — |
| 2003-11-11 | $32.03 | $73.19 | 107,100 | — | — |
| 2003-11-10 | $32.08 | $73.31 | 127,600 | — | — |
| 2003-11-07 | $32.20 | $73.58 | 102,500 | — | — |
| 2003-11-06 | $32.21 | $73.60 | 78,700 | — | — |
| 2003-11-05 | $32.15 | $73.47 | 67,300 | — | — |
| 2003-11-04 | $32.12 | $73.40 | 91,300 | — | — |
| 2003-11-03 | $32.38 | $73.99 | 91,000 | — | — |
| 2003-10-31 | $32.17 | $73.51 | 110,300 | — | — |
| 2003-10-30 | $32.20 | $73.58 | 95,200 | — | — |
| 2003-10-29 | $32.09 | $73.33 | 104,600 | — | — |
| 2003-10-28 | $32.43 | $74.11 | 77,800 | — | — |
| 2003-10-27 | $32.15 | $73.47 | 91,000 | — | — |
| 2003-10-24 | $31.87 | $72.83 | 144,800 | — | — |
| 2003-10-23 | $31.82 | $72.71 | 139,500 | — | — |
| 2003-10-22 | $31.90 | $72.89 | 128,100 | — | — |
| 2003-10-21 | $32.36 | $73.95 | 68,200 | — | — |
| 2003-10-20 | $32.20 | $73.58 | 74,100 | — | — |
| 2003-10-17 | $32.25 | $73.69 | 108,200 | — | — |
| 2003-10-16 | $32.52 | $74.31 | 77,900 | — | — |
| 2003-10-15 | $32.05 | $73.24 | 94,800 | — | — |
| 2003-10-14 | $32.18 | $73.53 | 103,000 | — | — |
| 2003-10-13 | $32.19 | $73.56 | 83,500 | — | — |
| 2003-10-10 | $31.75 | $72.55 | 93,800 | — | — |
| 2003-10-09 | $31.87 | $72.83 | 186,200 | — | — |
| 2003-10-08 | $31.61 | $72.23 | 87,400 | — | — |
| 2003-10-07 | $31.62 | $72.25 | 222,100 | — | — |
| 2003-10-06 | $31.81 | $72.69 | 78,900 | — | — |
| 2003-10-03 | $31.50 | $71.98 | 169,600 | — | — |
| 2003-10-02 | $31.14 | $71.16 | 82,900 | — | — |
| 2003-10-01 | $31.17 | $71.23 | 124,000 | — | — |
| 2003-09-30 | $30.86 | $70.52 | 129,800 | — | — |
| 2003-09-29 | $30.90 | $70.61 | 169,300 | — | — |
| 2003-09-26 | $30.35 | $69.35 | 153,100 | — | — |
| 2003-09-25 | $30.35 | $69.35 | 162,100 | — | — |
| 2003-09-24 | $30.91 | $70.63 | 258,200 | — | — |
| 2003-09-23 | $31.62 | $72.25 | 610,300 | — | — |
| 2003-09-22 | $32.05 | $73.24 | 80,700 | — | — |
| 2003-09-19 | $32.43 | $74.11 | 90,100 | — | — |
| 2003-09-18 | $32.45 | $74.15 | 173,700 | — | — |
| 2003-09-17 | $32.06 | $73.26 | 145,100 | — | — |
| 2003-09-16 | $32.55 | $74.38 | 96,800 | — | — |
| 2003-09-15 | $32.50 | $74.27 | 95,700 | — | — |
| 2003-09-12 | $32.44 | $74.13 | 92,600 | — | — |
| 2003-09-11 | $32.40 | $74.04 | 171,800 | — | — |
| 2003-09-10 | $32.49 | $74.24 | 101,200 | — | — |
| 2003-09-09 | $32.91 | $75.20 | 127,000 | — | — |
| 2003-09-08 | $33.35 | $76.21 | 166,200 | — | — |
| 2003-09-05 | $32.84 | $75.04 | 138,200 | — | — |
| 2003-09-04 | $33.32 | $76.14 | 103,400 | — | — |
| 2003-09-03 | $33.30 | $76.09 | 115,300 | — | — |
| 2003-09-02 | $33.00 | $75.41 | 98,500 | — | — |
| 2003-08-29 | $32.41 | $74.06 | 91,400 | — | — |
| 2003-08-28 | $32.10 | $73.35 | 122,200 | — | — |
| 2003-08-27 | $32.17 | $73.51 | 143,700 | — | — |
| 2003-08-26 | $32.31 | $73.83 | 150,600 | — | — |
| 2003-08-25 | $32.55 | $74.38 | 111,900 | — | — |
| 2003-08-22 | $32.05 | $73.24 | 104,300 | — | — |
| 2003-08-21 | $32.65 | $74.61 | 103,500 | — | — |
| 2003-08-20 | $32.55 | $74.38 | 70,600 | — | — |
| 2003-08-19 | $32.13 | $73.42 | 106,000 | — | — |
| 2003-08-18 | $31.85 | $72.78 | 117,500 | — | — |
| 2003-08-15 | $31.60 | $72.21 | 71,100 | — | — |
| 2003-08-14 | $31.50 | $71.98 | 52,600 | — | — |
| 2003-08-13 | $31.20 | $71.30 | 98,900 | — | — |
| 2003-08-12 | $31.73 | $71.82 | 106,500 | — | — |
| 2003-08-11 | $31.30 | $70.85 | 112,400 | — | — |
| 2003-08-08 | $30.99 | $70.15 | 82,500 | — | — |
| 2003-08-07 | $30.74 | $69.58 | 142,300 | — | — |
| 2003-08-06 | $30.56 | $69.17 | 155,700 | — | — |
| 2003-08-05 | $30.63 | $69.33 | 138,700 | — | — |
| 2003-08-04 | $30.63 | $69.33 | 111,200 | — | — |
| 2003-08-01 | $30.30 | $68.58 | 125,300 | — | — |
| 2003-07-31 | $30.69 | $69.47 | 90,900 | — | — |
| 2003-07-30 | $30.89 | $69.92 | 95,100 | — | — |
| 2003-07-29 | $30.56 | $69.17 | 74,400 | — | — |
| 2003-07-28 | $30.64 | $69.35 | 111,300 | — | — |
| 2003-07-25 | $30.49 | $69.01 | 152,600 | — | — |
| 2003-07-24 | $30.10 | $68.13 | 76,300 | — | — |
| 2003-07-23 | $30.30 | $68.58 | 128,200 | — | — |
| 2003-07-22 | $30.17 | $68.29 | 70,500 | — | — |
| 2003-07-21 | $29.95 | $67.79 | 171,300 | — | — |
| 2003-07-18 | $30.52 | $69.08 | 105,900 | — | — |
| 2003-07-17 | $30.00 | $67.90 | 134,100 | — | — |
| 2003-07-16 | $30.56 | $69.17 | 122,700 | — | — |
| 2003-07-15 | $30.98 | $70.12 | 217,900 | — | — |
| 2003-07-14 | $31.10 | $70.39 | 125,600 | — | — |
| 2003-07-11 | $31.23 | $70.69 | 441,000 | — | — |
| 2003-07-10 | $30.83 | $69.78 | 173,200 | — | — |
| 2003-07-09 | $30.85 | $69.83 | 188,000 | — | — |
| 2003-07-08 | $30.75 | $69.60 | 165,200 | — | — |
| 2003-07-07 | $30.75 | $69.60 | 187,900 | — | — |
| 2003-07-03 | $30.50 | $69.04 | 38,400 | — | — |
| 2003-07-02 | $31.00 | $70.17 | 152,300 | — | — |
| 2003-07-01 | $31.09 | $70.37 | 137,000 | — | — |
| 2003-06-30 | $30.70 | $69.49 | 240,900 | — | — |
| 2003-06-27 | $30.51 | $69.06 | 162,500 | — | — |
| 2003-06-26 | $30.10 | $68.13 | 91,700 | — | — |
| 2003-06-25 | $30.18 | $68.31 | 136,700 | — | — |
| 2003-06-24 | $30.20 | $68.36 | 104,600 | — | — |
| 2003-06-23 | $30.49 | $69.01 | 80,300 | — | — |
| 2003-06-20 | $30.94 | $70.03 | 83,800 | — | — |
| 2003-06-19 | $30.95 | $70.06 | 100,300 | — | — |
| 2003-06-18 | $31.03 | $70.24 | 78,500 | — | — |
| 2003-06-17 | $31.20 | $70.62 | 108,000 | — | — |
| 2003-06-16 | $31.68 | $71.71 | 168,100 | — | — |
| 2003-06-13 | $30.66 | $69.40 | 112,700 | — | — |
| 2003-06-12 | $30.89 | $69.92 | 140,200 | — | — |
| 2003-06-11 | $30.70 | $69.49 | 110,200 | — | — |
| 2003-06-10 | $30.74 | $69.58 | 189,000 | — | — |
| 2003-06-09 | $30.50 | $69.04 | 274,400 | — | — |
| 2003-06-06 | $30.22 | $68.40 | 111,900 | — | — |
| 2003-06-05 | $30.59 | $69.24 | 99,500 | — | — |
| 2003-06-04 | $30.98 | $70.12 | 163,900 | — | — |
| 2003-06-03 | $30.44 | $68.90 | 180,000 | — | — |
| 2003-06-02 | $30.49 | $69.01 | 118,900 | — | — |
| 2003-05-30 | $30.05 | $68.02 | 125,100 | — | — |
| 2003-05-29 | $29.64 | $67.09 | 112,700 | — | — |
| 2003-05-28 | $30.09 | $68.11 | 131,900 | — | — |
| 2003-05-27 | $30.18 | $68.31 | 347,800 | — | — |
| 2003-05-23 | $30.12 | $68.18 | 409,200 | — | — |
| 2003-05-22 | $28.50 | $64.51 | 266,300 | — | — |
| 2003-05-21 | $27.93 | $63.22 | 275,800 | — | — |
| 2003-05-20 | $27.85 | $63.04 | 167,900 | — | — |
| 2003-05-19 | $27.67 | $62.63 | 149,700 | — | — |
| 2003-05-16 | $27.73 | $62.77 | 333,400 | — | — |
| 2003-05-15 | $28.09 | $62.90 | 268,000 | — | — |
| 2003-05-14 | $27.93 | $62.54 | 145,600 | — | — |
| 2003-05-13 | $28.06 | $62.84 | 175,400 | — | — |
| 2003-05-12 | $28.30 | $63.37 | 122,700 | — | — |
| 2003-05-09 | $28.26 | $63.28 | 110,500 | — | — |
| 2003-05-08 | $28.22 | $63.19 | 114,400 | — | — |
| 2003-05-07 | $28.44 | $63.69 | 308,800 | — | — |
| 2003-05-06 | $28.71 | $64.29 | 148,600 | — | — |
| 2003-05-05 | $28.55 | $63.93 | 152,200 | — | — |
| 2003-05-02 | $28.54 | $63.91 | 137,600 | — | — |
| 2003-05-01 | $28.19 | $63.13 | 230,300 | — | — |
| 2003-04-30 | $28.48 | $63.78 | 208,700 | — | — |
| 2003-04-29 | $28.40 | $63.60 | 205,600 | — | — |
| 2003-04-28 | $28.25 | $63.26 | 446,300 | — | — |
| 2003-04-25 | $27.58 | $61.76 | 1,381,400 | — | — |
| 2003-04-24 | $27.26 | $61.04 | 983,700 | — | — |
| 2003-04-23 | $27.99 | $62.68 | 349,100 | — | — |
| 2003-04-22 | $27.98 | $62.66 | 458,300 | — | — |
| 2003-04-21 | $28.00 | $62.70 | 456,700 | — | — |
| 2003-04-17 | $28.73 | $64.34 | 101,400 | — | — |
| 2003-04-16 | $28.90 | $64.72 | 98,600 | — | — |
| 2003-04-15 | $28.89 | $64.69 | 357,400 | — | — |
| 2003-04-14 | $28.96 | $64.85 | 96,100 | — | — |
| 2003-04-11 | $28.44 | $63.69 | 49,700 | — | — |
| 2003-04-10 | $28.51 | $63.84 | 146,200 | — | — |
| 2003-04-09 | $28.64 | $64.13 | 140,500 | — | — |
| 2003-04-08 | $28.79 | $64.47 | 71,700 | — | — |
| 2003-04-07 | $28.56 | $63.96 | 114,600 | — | — |
| 2003-04-04 | $27.92 | $62.52 | 65,200 | — | — |
| 2003-04-03 | $27.99 | $62.68 | 48,500 | — | — |
| 2003-04-02 | $28.35 | $63.48 | 82,500 | — | — |
| 2003-04-01 | $27.94 | $62.57 | 87,100 | — | — |
| 2003-03-31 | $27.49 | $61.56 | 73,100 | — | — |
| 2003-03-28 | $27.93 | $62.54 | 86,300 | — | — |
| 2003-03-27 | $27.22 | $60.95 | 102,500 | — | — |
| 2003-03-26 | $26.99 | $60.44 | 85,000 | — | — |
| 2003-03-25 | $27.39 | $61.34 | 148,400 | — | — |
| 2003-03-24 | $27.48 | $61.54 | 147,600 | — | — |
| 2003-03-21 | $28.38 | $63.55 | 122,600 | — | — |
| 2003-03-20 | $27.76 | $62.16 | 77,700 | — | — |
| 2003-03-19 | $27.47 | $61.51 | 106,700 | — | — |
| 2003-03-18 | $27.74 | $62.12 | 143,400 | — | — |
| 2003-03-17 | $27.27 | $61.07 | 136,500 | — | — |
| 2003-03-14 | $26.67 | $59.72 | 130,500 | — | — |
| 2003-03-13 | $26.33 | $58.96 | 184,600 | — | — |
| 2003-03-12 | $26.10 | $58.45 | 133,700 | — | — |
| 2003-03-11 | $26.00 | $58.22 | 244,900 | — | — |
| 2003-03-10 | $26.05 | $58.33 | 133,700 | — | — |
| 2003-03-07 | $26.02 | $58.27 | 240,600 | — | — |
| 2003-03-06 | $25.20 | $56.43 | 178,100 | — | — |
| 2003-03-05 | $25.03 | $56.05 | 207,400 | — | — |
| 2003-03-04 | $24.11 | $53.99 | 76,800 | — | — |
| 2003-03-03 | $23.90 | $53.52 | 89,200 | — | — |
| 2003-02-28 | $23.63 | $52.92 | 70,200 | — | — |
| 2003-02-27 | $23.84 | $53.39 | 120,600 | — | — |
| 2003-02-26 | $23.17 | $51.89 | 69,000 | — | — |
| 2003-02-25 | $23.70 | $53.07 | 84,800 | — | — |
| 2003-02-24 | $23.42 | $52.44 | 109,300 | — | — |
| 2003-02-21 | $23.70 | $53.07 | 90,400 | — | — |
| 2003-02-20 | $23.02 | $51.55 | 55,300 | — | — |
| 2003-02-19 | $22.81 | $51.08 | 126,800 | — | — |
| 2003-02-18 | $23.44 | $52.49 | 96,000 | — | — |
| 2003-02-14 | $22.72 | $50.88 | 76,600 | — | — |
| 2003-02-13 | $22.47 | $50.32 | 137,100 | — | — |
| 2003-02-12 | $22.26 | $49.85 | 97,700 | — | — |
| 2003-02-11 | $22.96 | $50.74 | 112,900 | — | — |
| 2003-02-10 | $23.16 | $51.19 | 177,500 | — | — |
| 2003-02-07 | $23.23 | $51.34 | 157,000 | — | — |
| 2003-02-06 | $23.73 | $52.44 | 154,100 | — | — |
| 2003-02-05 | $24.06 | $53.17 | 139,000 | — | — |
| 2003-02-04 | $24.12 | $53.31 | 187,500 | — | — |
| 2003-02-03 | $24.19 | $53.46 | 83,900 | — | — |
| 2003-01-31 | $24.22 | $53.53 | 86,000 | — | — |
| 2003-01-30 | $23.70 | $52.38 | 64,800 | — | — |
| 2003-01-29 | $24.04 | $53.13 | 87,200 | — | — |
| 2003-01-28 | $24.22 | $53.53 | 186,400 | — | — |
| 2003-01-27 | $23.59 | $52.14 | 182,400 | — | — |
| 2003-01-24 | $24.25 | $53.59 | 166,300 | — | — |
| 2003-01-23 | $24.67 | $54.52 | 290,700 | — | — |
| 2003-01-22 | $24.97 | $55.19 | 172,900 | — | — |
| 2003-01-21 | $25.41 | $56.16 | 106,000 | — | — |
| 2003-01-17 | $25.41 | $56.16 | 93,600 | — | — |
| 2003-01-16 | $25.97 | $57.40 | 77,700 | — | — |
| 2003-01-15 | $25.75 | $56.91 | 108,700 | — | — |
| 2003-01-14 | $26.08 | $57.64 | 70,900 | — | — |
| 2003-01-13 | $26.15 | $57.79 | 92,200 | — | — |
| 2003-01-10 | $26.52 | $58.61 | 193,400 | — | — |
| 2003-01-09 | $26.29 | $58.10 | 175,900 | — | — |
| 2003-01-08 | $26.62 | $58.83 | 98,900 | — | — |
| 2003-01-07 | $26.96 | $59.58 | 173,600 | — | — |
| 2003-01-06 | $28.30 | $62.54 | 141,700 | — | — |
| 2003-01-03 | $27.26 | $60.25 | 107,100 | — | — |
| 2003-01-02 | $26.84 | $59.32 | 87,000 | — | — |