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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $31.76 | $34.84 | 104,700 |
| 2003-12-30 | $31.80 | $34.89 | 298,500 |
| 2003-12-29 | $30.73 | $33.71 | 400,800 |
| 2003-12-26 | $30.53 | $33.45 | 88,950 |
| 2003-12-24 | $30.62 | $33.45 | 138,450 |
| 2003-12-23 | $30.96 | $33.82 | 172,200 |
| 2003-12-22 | $30.75 | $33.59 | 332,850 |
| 2003-12-19 | $29.77 | $32.52 | 383,100 |
| 2003-12-18 | $30.12 | $32.90 | 326,550 |
| 2003-12-17 | $29.34 | $32.05 | 449,700 |
| 2003-12-16 | $30.13 | $32.91 | 425,400 |
| 2003-12-15 | $30.35 | $33.16 | 331,800 |
| 2003-12-12 | $30.12 | $32.90 | 170,850 |
| 2003-12-11 | $30.10 | $32.88 | 473,250 |
| 2003-12-10 | $29.30 | $32.01 | 404,850 |
| 2003-12-09 | $29.78 | $32.53 | 234,150 |
| 2003-12-08 | $31.02 | $33.88 | 234,150 |
| 2003-12-05 | $30.99 | $33.85 | 166,200 |
| 2003-12-04 | $31.71 | $34.64 | 236,400 |
| 2003-12-03 | $31.07 | $33.94 | 343,650 |
| 2003-12-02 | $31.55 | $34.46 | 664,500 |
| 2003-12-01 | $31.83 | $34.77 | 245,250 |
| 2003-11-28 | $31.10 | $33.97 | 80,400 |
| 2003-11-26 | $31.03 | $33.90 | 146,850 |
| 2003-11-25 | $30.50 | $33.32 | 385,200 |
| 2003-11-24 | $31.19 | $34.07 | 351,300 |
| 2003-11-21 | $30.40 | $33.21 | 191,850 |
| 2003-11-20 | $30.17 | $32.96 | 910,350 |
| 2003-11-19 | $29.59 | $32.33 | 645,300 |
| 2003-11-18 | $30.13 | $32.92 | 306,600 |
| 2003-11-17 | $30.15 | $32.94 | 266,550 |
| 2003-11-14 | $30.83 | $33.68 | 196,200 |
| 2003-11-13 | $31.35 | $34.25 | 288,600 |
| 2003-11-12 | $30.94 | $33.80 | 632,400 |
| 2003-11-11 | $31.27 | $34.15 | 283,650 |
| 2003-11-10 | $31.90 | $34.85 | 337,050 |
| 2003-11-07 | $31.73 | $34.66 | 387,750 |
| 2003-11-06 | $31.38 | $34.28 | 645,450 |
| 2003-11-05 | $32.27 | $35.25 | 532,350 |
| 2003-11-04 | $33.10 | $36.16 | 302,550 |
| 2003-11-03 | $32.99 | $36.04 | 302,100 |
| 2003-10-31 | $32.63 | $35.65 | 224,250 |
| 2003-10-30 | $34.00 | $37.14 | 274,650 |
| 2003-10-29 | $33.43 | $36.52 | 211,950 |
| 2003-10-28 | $32.87 | $35.90 | 232,050 |
| 2003-10-27 | $32.72 | $35.74 | 161,850 |
| 2003-10-24 | $32.35 | $35.33 | 357,750 |
| 2003-10-23 | $32.56 | $35.57 | 373,350 |
| 2003-10-22 | $33.10 | $36.16 | 250,200 |
| 2003-10-21 | $33.37 | $36.45 | 603,150 |
| 2003-10-20 | $33.11 | $36.17 | 704,850 |
| 2003-10-17 | $32.42 | $35.41 | 405,600 |
| 2003-10-16 | $33.59 | $36.69 | 299,250 |
| 2003-10-15 | $32.83 | $35.87 | 375,900 |
| 2003-10-14 | $33.61 | $36.71 | 180,750 |
| 2003-10-13 | $33.10 | $36.16 | 215,100 |
| 2003-10-10 | $32.83 | $35.87 | 145,950 |
| 2003-10-09 | $32.61 | $35.63 | 385,650 |
| 2003-10-08 | $31.66 | $34.58 | 420,600 |
| 2003-10-07 | $33.30 | $36.38 | 260,400 |
| 2003-10-06 | $33.76 | $36.88 | 112,650 |
| 2003-10-03 | $33.47 | $36.56 | 599,550 |
| 2003-10-02 | $31.98 | $34.93 | 460,950 |
| 2003-10-01 | $32.73 | $35.76 | 550,800 |
| 2003-09-30 | $32.48 | $35.48 | 225,600 |
| 2003-09-29 | $32.90 | $35.94 | 182,550 |
| 2003-09-26 | $32.12 | $35.09 | 217,650 |
| 2003-09-25 | $31.86 | $34.80 | 214,200 |
| 2003-09-24 | $32.75 | $35.77 | 163,950 |
| 2003-09-23 | $33.57 | $36.67 | 315,600 |
| 2003-09-22 | $33.33 | $36.41 | 390,150 |
| 2003-09-19 | $34.83 | $38.05 | 395,550 |
| 2003-09-18 | $35.30 | $38.56 | 270,000 |
| 2003-09-17 | $34.80 | $38.01 | 302,700 |
| 2003-09-16 | $34.57 | $37.76 | 288,150 |
| 2003-09-15 | $33.57 | $36.67 | 118,350 |
| 2003-09-12 | $33.60 | $36.70 | 166,050 |
| 2003-09-11 | $32.93 | $35.97 | 181,050 |
| 2003-09-10 | $33.07 | $36.12 | 235,200 |
| 2003-09-09 | $33.80 | $36.92 | 265,950 |
| 2003-09-08 | $33.20 | $36.27 | 387,150 |
| 2003-09-05 | $32.40 | $35.39 | 572,250 |
| 2003-09-04 | $32.39 | $35.38 | 377,850 |
| 2003-09-03 | $33.55 | $36.64 | 368,250 |
| 2003-09-02 | $33.51 | $36.61 | 401,250 |
| 2003-08-29 | $32.31 | $35.29 | 135,900 |
| 2003-08-28 | $32.09 | $35.05 | 426,150 |
| 2003-08-27 | $31.91 | $34.85 | 177,900 |
| 2003-08-26 | $32.20 | $35.17 | 308,700 |
| 2003-08-25 | $32.05 | $35.01 | 211,650 |
| 2003-08-22 | $32.06 | $35.02 | 242,850 |
| 2003-08-21 | $32.95 | $35.99 | 192,900 |
| 2003-08-20 | $32.40 | $35.39 | 165,150 |
| 2003-08-19 | $32.33 | $35.31 | 179,700 |
| 2003-08-18 | $31.61 | $34.53 | 198,450 |
| 2003-08-15 | $31.49 | $34.40 | 75,300 |
| 2003-08-14 | $32.07 | $35.03 | 148,650 |
| 2003-08-13 | $31.47 | $34.37 | 158,250 |
| 2003-08-12 | $31.63 | $34.55 | 192,000 |
| 2003-08-11 | $31.84 | $34.78 | 253,050 |
| 2003-08-08 | $31.27 | $34.16 | 248,400 |
| 2003-08-07 | $31.19 | $34.07 | 102,900 |
| 2003-08-06 | $30.87 | $33.72 | 298,050 |
| 2003-08-05 | $30.77 | $33.61 | 308,850 |
| 2003-08-04 | $31.20 | $34.08 | 247,500 |
| 2003-08-01 | $32.04 | $35.00 | 360,150 |
| 2003-07-31 | $32.67 | $35.69 | 568,500 |
| 2003-07-30 | $31.59 | $34.50 | 83,700 |
| 2003-07-29 | $31.92 | $34.87 | 162,450 |
| 2003-07-28 | $31.60 | $34.52 | 212,550 |
| 2003-07-25 | $31.87 | $34.81 | 152,400 |
| 2003-07-24 | $30.86 | $33.71 | 334,050 |
| 2003-07-23 | $30.86 | $33.71 | 318,450 |
| 2003-07-22 | $31.12 | $33.99 | 392,250 |
| 2003-07-21 | $30.57 | $33.40 | 557,850 |
| 2003-07-18 | $31.43 | $34.34 | 606,000 |
| 2003-07-17 | $31.73 | $34.66 | 856,950 |
| 2003-07-16 | $32.89 | $35.93 | 586,950 |
| 2003-07-15 | $32.33 | $35.31 | 317,550 |
| 2003-07-14 | $32.72 | $35.74 | 499,950 |
| 2003-07-11 | $32.17 | $35.14 | 421,800 |
| 2003-07-10 | $32.39 | $35.38 | 410,100 |
| 2003-07-09 | $33.27 | $36.35 | 531,000 |
| 2003-07-08 | $34.07 | $37.21 | 348,000 |
| 2003-07-07 | $34.68 | $37.88 | 451,200 |
| 2003-07-03 | $33.00 | $36.05 | 203,250 |
| 2003-07-02 | $32.39 | $35.38 | 115,350 |
| 2003-07-01 | $31.47 | $34.37 | 158,850 |
| 2003-06-30 | $30.43 | $33.24 | 135,300 |
| 2003-06-27 | $30.73 | $33.57 | 84,450 |
| 2003-06-26 | $30.75 | $33.59 | 113,550 |
| 2003-06-25 | $30.67 | $33.50 | 74,550 |
| 2003-06-24 | $31.14 | $33.92 | 123,150 |
| 2003-06-23 | $31.07 | $33.84 | 255,900 |
| 2003-06-20 | $31.65 | $34.48 | 217,050 |
| 2003-06-19 | $31.61 | $34.43 | 134,400 |
| 2003-06-18 | $32.13 | $35.00 | 200,250 |
| 2003-06-17 | $32.27 | $35.16 | 493,650 |
| 2003-06-16 | $31.21 | $34.00 | 130,350 |
| 2003-06-13 | $31.14 | $33.92 | 315,750 |
| 2003-06-12 | $31.24 | $34.03 | 84,900 |
| 2003-06-11 | $31.08 | $33.86 | 185,400 |
| 2003-06-10 | $29.47 | $32.11 | 400,500 |
| 2003-06-09 | $29.17 | $31.78 | 82,050 |
| 2003-06-06 | $29.27 | $31.89 | 131,550 |
| 2003-06-05 | $28.67 | $31.23 | 94,200 |
| 2003-06-04 | $29.00 | $31.59 | 223,350 |
| 2003-06-03 | $29.39 | $32.02 | 206,250 |
| 2003-06-02 | $29.25 | $31.87 | 256,800 |
| 2003-05-30 | $28.49 | $31.04 | 142,500 |
| 2003-05-29 | $28.05 | $30.55 | 122,550 |
| 2003-05-28 | $27.40 | $29.85 | 122,100 |
| 2003-05-27 | $27.29 | $29.72 | 138,300 |
| 2003-05-23 | $27.40 | $29.85 | 58,500 |
| 2003-05-22 | $27.03 | $29.45 | 84,600 |
| 2003-05-21 | $26.41 | $28.77 | 86,700 |
| 2003-05-20 | $27.05 | $29.47 | 68,400 |
| 2003-05-19 | $26.56 | $28.93 | 67,350 |
| 2003-05-16 | $26.77 | $29.16 | 74,100 |
| 2003-05-15 | $26.95 | $29.35 | 135,000 |
| 2003-05-14 | $26.87 | $29.27 | 69,450 |
| 2003-05-13 | $27.32 | $29.76 | 150,150 |
| 2003-05-12 | $27.82 | $30.31 | 433,650 |
| 2003-05-09 | $28.33 | $30.86 | 127,500 |
| 2003-05-08 | $27.21 | $29.64 | 117,900 |
| 2003-05-07 | $27.75 | $30.23 | 81,300 |
| 2003-05-06 | $28.28 | $30.81 | 303,300 |
| 2003-05-05 | $27.45 | $29.90 | 192,450 |
| 2003-05-02 | $27.37 | $29.81 | 172,500 |
| 2003-05-01 | $26.51 | $28.88 | 136,650 |
| 2003-04-30 | $26.74 | $29.13 | 150,000 |
| 2003-04-29 | $26.37 | $28.72 | 114,450 |
| 2003-04-28 | $26.43 | $28.80 | 102,450 |
| 2003-04-25 | $25.70 | $28.00 | 218,250 |
| 2003-04-24 | $24.85 | $27.07 | 204,150 |
| 2003-04-23 | $24.39 | $26.57 | 435,150 |
| 2003-04-22 | $23.86 | $25.99 | 122,100 |
| 2003-04-21 | $23.44 | $25.53 | 56,400 |
| 2003-04-17 | $23.50 | $25.60 | 94,350 |
| 2003-04-16 | $23.45 | $25.54 | 81,900 |
| 2003-04-15 | $23.37 | $25.45 | 95,550 |
| 2003-04-14 | $22.99 | $25.04 | 262,500 |
| 2003-04-11 | $22.99 | $25.05 | 230,700 |
| 2003-04-10 | $23.67 | $25.78 | 177,600 |
| 2003-04-09 | $23.51 | $25.61 | 61,350 |
| 2003-04-08 | $23.57 | $25.67 | 92,250 |
| 2003-04-07 | $24.09 | $26.25 | 132,750 |
| 2003-04-04 | $23.76 | $25.88 | 101,250 |
| 2003-04-03 | $24.07 | $26.22 | 126,900 |
| 2003-04-02 | $24.07 | $26.22 | 217,200 |
| 2003-04-01 | $23.63 | $25.74 | 85,500 |
| 2003-03-31 | $23.39 | $25.48 | 113,250 |
| 2003-03-28 | $24.03 | $26.18 | 94,650 |
| 2003-03-27 | $24.57 | $26.77 | 67,650 |
| 2003-03-26 | $24.47 | $26.65 | 151,200 |
| 2003-03-25 | $24.25 | $26.41 | 122,700 |
| 2003-03-24 | $24.48 | $26.67 | 204,150 |
| 2003-03-21 | $24.40 | $26.58 | 121,950 |
| 2003-03-20 | $24.19 | $26.35 | 171,150 |
| 2003-03-19 | $24.35 | $26.53 | 107,550 |
| 2003-03-18 | $24.21 | $26.38 | 199,650 |
| 2003-03-17 | $24.16 | $26.32 | 129,150 |
| 2003-03-14 | $23.63 | $25.74 | 133,500 |
| 2003-03-13 | $23.14 | $25.21 | 137,850 |
| 2003-03-12 | $22.95 | $25.00 | 124,050 |
| 2003-03-11 | $22.49 | $24.50 | 172,500 |
| 2003-03-10 | $22.97 | $25.03 | 77,250 |
| 2003-03-07 | $23.30 | $25.38 | 162,450 |
| 2003-03-06 | $23.47 | $25.57 | 153,150 |
| 2003-03-05 | $23.87 | $26.01 | 82,800 |
| 2003-03-04 | $24.03 | $26.17 | 142,950 |
| 2003-03-03 | $24.27 | $26.43 | 107,850 |
| 2003-02-28 | $23.97 | $26.11 | 80,550 |
| 2003-02-27 | $24.04 | $26.19 | 97,800 |
| 2003-02-26 | $23.65 | $25.77 | 93,750 |
| 2003-02-25 | $24.07 | $26.22 | 112,350 |
| 2003-02-24 | $24.21 | $26.37 | 108,600 |
| 2003-02-21 | $24.21 | $26.38 | 80,850 |
| 2003-02-20 | $24.29 | $26.46 | 135,600 |
| 2003-02-19 | $23.99 | $26.13 | 151,800 |
| 2003-02-18 | $24.11 | $26.26 | 318,300 |
| 2003-02-14 | $24.27 | $26.43 | 126,300 |
| 2003-02-13 | $23.76 | $25.88 | 129,450 |
| 2003-02-12 | $23.73 | $25.85 | 230,250 |
| 2003-02-11 | $23.40 | $25.49 | 84,900 |
| 2003-02-10 | $23.47 | $25.56 | 156,450 |
| 2003-02-07 | $23.19 | $25.26 | 89,250 |
| 2003-02-06 | $23.49 | $25.59 | 150,900 |
| 2003-02-05 | $23.75 | $25.88 | 176,250 |
| 2003-02-04 | $23.19 | $25.27 | 198,600 |
| 2003-02-03 | $23.75 | $25.88 | 155,550 |
| 2003-01-31 | $23.60 | $25.71 | 189,900 |
| 2003-01-30 | $23.57 | $25.68 | 156,000 |
| 2003-01-29 | $23.39 | $25.48 | 201,300 |
| 2003-01-28 | $23.49 | $25.59 | 291,450 |
| 2003-01-27 | $23.37 | $25.45 | 266,850 |
| 2003-01-24 | $24.10 | $26.25 | 249,150 |
| 2003-01-23 | $25.09 | $27.33 | 117,600 |
| 2003-01-22 | $24.75 | $26.96 | 116,700 |
| 2003-01-21 | $25.11 | $27.35 | 107,700 |
| 2003-01-17 | $25.30 | $27.56 | 98,550 |
| 2003-01-16 | $25.81 | $28.12 | 76,500 |
| 2003-01-15 | $25.85 | $28.16 | 117,450 |
| 2003-01-14 | $25.97 | $28.29 | 69,900 |
| 2003-01-13 | $25.70 | $28.00 | 148,650 |
| 2003-01-10 | $25.67 | $27.96 | 151,950 |
| 2003-01-09 | $25.61 | $27.90 | 109,350 |
| 2003-01-08 | $25.35 | $27.62 | 157,650 |
| 2003-01-07 | $25.85 | $28.16 | 78,750 |
| 2003-01-06 | $26.09 | $28.42 | 197,400 |
| 2003-01-03 | $25.43 | $27.71 | 179,100 |
| 2003-01-02 | $25.22 | $27.47 | 216,450 |