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
- 1973-02-21 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 | $24.10 | $24.10 | 269,200 | — | — |
| 2003-12-30 | $24.16 | $24.16 | 332,900 | — | — |
| 2003-12-29 | $24.00 | $24.00 | 229,200 | — | — |
| 2003-12-26 | $23.61 | $23.61 | 110,100 | — | — |
| 2003-12-24 | $23.57 | $23.57 | 83,900 | — | — |
| 2003-12-23 | $23.40 | $23.40 | 256,000 | — | — |
| 2003-12-22 | $23.14 | $23.14 | 233,600 | — | — |
| 2003-12-19 | $23.12 | $23.12 | 262,000 | — | — |
| 2003-12-18 | $23.04 | $23.04 | 419,500 | — | — |
| 2003-12-17 | $22.85 | $22.85 | 202,400 | — | — |
| 2003-12-16 | $22.89 | $22.89 | 268,100 | — | — |
| 2003-12-15 | $22.95 | $22.95 | 380,000 | — | — |
| 2003-12-12 | $23.11 | $23.11 | 229,800 | — | — |
| 2003-12-11 | $22.99 | $22.99 | 265,300 | — | — |
| 2003-12-10 | $23.03 | $23.03 | 295,400 | — | — |
| 2003-12-09 | $23.00 | $23.00 | 224,500 | — | — |
| 2003-12-08 | $23.15 | $23.15 | 270,800 | — | — |
| 2003-12-05 | $23.10 | $23.10 | 213,200 | — | — |
| 2003-12-04 | $23.51 | $23.51 | 252,900 | — | — |
| 2003-12-03 | $23.50 | $23.50 | 555,700 | — | — |
| 2003-12-02 | $23.47 | $23.47 | 301,800 | — | — |
| 2003-12-01 | $23.50 | $23.50 | 355,500 | — | — |
| 2003-11-28 | $23.39 | $23.39 | 70,600 | — | — |
| 2003-11-26 | $23.50 | $23.50 | 286,900 | — | — |
| 2003-11-25 | $23.41 | $23.41 | 269,400 | — | — |
| 2003-11-24 | $23.37 | $23.37 | 345,000 | — | — |
| 2003-11-21 | $23.08 | $23.08 | 312,100 | — | — |
| 2003-11-20 | $22.75 | $22.75 | 395,300 | — | — |
| 2003-11-19 | $23.28 | $23.28 | 289,400 | — | — |
| 2003-11-18 | $23.11 | $23.11 | 592,800 | — | — |
| 2003-11-17 | $23.60 | $23.60 | 575,600 | — | — |
| 2003-11-14 | $23.98 | $23.98 | 1,307,100 | — | — |
| 2003-11-13 | $22.84 | $22.84 | 724,900 | — | — |
| 2003-11-12 | $22.76 | $22.76 | 3,003,100 | — | — |
| 2003-11-11 | $21.06 | $21.06 | 1,547,000 | — | — |
| 2003-11-10 | $20.70 | $20.70 | 1,667,100 | — | — |
| 2003-11-07 | $19.00 | $19.00 | 2,286,600 | — | — |
| 2003-11-06 | $20.57 | $20.57 | 642,500 | — | — |
| 2003-11-05 | $20.78 | $20.78 | 481,700 | — | — |
| 2003-11-04 | $21.19 | $21.19 | 547,400 | — | — |
| 2003-11-03 | $21.74 | $21.74 | 313,500 | — | — |
| 2003-10-31 | $21.58 | $21.58 | 169,900 | — | — |
| 2003-10-30 | $21.35 | $21.35 | 281,500 | — | — |
| 2003-10-29 | $21.45 | $21.45 | 499,900 | — | — |
| 2003-10-28 | $21.19 | $21.19 | 187,900 | — | — |
| 2003-10-27 | $21.32 | $21.32 | 111,700 | — | — |
| 2003-10-24 | $21.25 | $21.25 | 210,800 | — | — |
| 2003-10-23 | $21.42 | $21.42 | 242,100 | — | — |
| 2003-10-22 | $21.55 | $21.55 | 352,200 | — | — |
| 2003-10-21 | $21.52 | $21.52 | 245,800 | — | — |
| 2003-10-20 | $21.50 | $21.50 | 302,100 | — | — |
| 2003-10-17 | $21.74 | $21.74 | 732,500 | — | — |
| 2003-10-16 | $22.83 | $22.83 | 652,500 | — | — |
| 2003-10-15 | $21.55 | $21.55 | 264,700 | — | — |
| 2003-10-14 | $21.49 | $21.49 | 259,400 | — | — |
| 2003-10-13 | $21.49 | $21.49 | 341,500 | — | — |
| 2003-10-10 | $21.32 | $21.32 | 218,500 | — | — |
| 2003-10-09 | $21.75 | $21.75 | 208,400 | — | — |
| 2003-10-08 | $21.84 | $21.84 | 98,600 | — | — |
| 2003-10-07 | $22.10 | $22.10 | 150,700 | — | — |
| 2003-10-06 | $22.15 | $22.15 | 193,100 | — | — |
| 2003-10-03 | $21.67 | $21.67 | 195,000 | — | — |
| 2003-10-02 | $21.49 | $21.49 | 182,600 | — | — |
| 2003-10-01 | $21.75 | $21.75 | 337,300 | — | — |
| 2003-09-30 | $21.02 | $21.02 | 364,400 | — | — |
| 2003-09-29 | $21.18 | $21.18 | 113,600 | — | — |
| 2003-09-26 | $21.05 | $21.05 | 133,700 | — | — |
| 2003-09-25 | $21.30 | $21.30 | 162,200 | — | — |
| 2003-09-24 | $21.57 | $21.57 | 246,800 | — | — |
| 2003-09-23 | $21.95 | $21.95 | 121,300 | — | — |
| 2003-09-22 | $21.98 | $21.98 | 138,600 | — | — |
| 2003-09-19 | $22.10 | $22.10 | 163,600 | — | — |
| 2003-09-18 | $22.12 | $22.12 | 162,100 | — | — |
| 2003-09-17 | $22.10 | $22.10 | 222,500 | — | — |
| 2003-09-16 | $21.96 | $21.96 | 296,500 | — | — |
| 2003-09-15 | $21.75 | $21.75 | 220,200 | — | — |
| 2003-09-12 | $21.92 | $21.92 | 151,400 | — | — |
| 2003-09-11 | $21.94 | $21.94 | 116,600 | — | — |
| 2003-09-10 | $22.18 | $22.18 | 246,700 | — | — |
| 2003-09-09 | $22.13 | $22.13 | 150,500 | — | — |
| 2003-09-08 | $22.25 | $22.25 | 151,700 | — | — |
| 2003-09-05 | $22.20 | $22.20 | 191,600 | — | — |
| 2003-09-04 | $22.30 | $22.30 | 172,400 | — | — |
| 2003-09-03 | $22.14 | $22.14 | 251,700 | — | — |
| 2003-09-02 | $22.05 | $22.05 | 177,300 | — | — |
| 2003-08-29 | $21.75 | $21.75 | 125,500 | — | — |
| 2003-08-28 | $21.85 | $21.85 | 187,400 | — | — |
| 2003-08-27 | $21.80 | $21.80 | 199,000 | — | — |
| 2003-08-26 | $21.65 | $21.65 | 234,900 | — | — |
| 2003-08-25 | $21.55 | $21.55 | 226,600 | — | — |
| 2003-08-22 | $21.45 | $21.45 | 380,200 | — | — |
| 2003-08-21 | $21.86 | $21.86 | 322,900 | — | — |
| 2003-08-20 | $21.99 | $21.99 | 271,700 | — | — |
| 2003-08-19 | $22.20 | $22.20 | 251,900 | — | — |
| 2003-08-18 | $22.50 | $22.50 | 185,400 | — | — |
| 2003-08-15 | $22.30 | $22.30 | 114,600 | — | — |
| 2003-08-14 | $22.50 | $22.50 | 523,300 | — | — |
| 2003-08-13 | $22.61 | $22.61 | 187,700 | — | — |
| 2003-08-12 | $22.75 | $22.75 | 226,800 | — | — |
| 2003-08-11 | $22.80 | $22.80 | 171,000 | — | — |
| 2003-08-08 | $23.11 | $23.11 | 436,500 | — | — |
| 2003-08-07 | $22.65 | $22.65 | 1,013,300 | — | — |
| 2003-08-06 | $24.67 | $24.67 | 204,000 | — | — |
| 2003-08-05 | $24.50 | $24.50 | 141,900 | — | — |
| 2003-08-04 | $24.56 | $24.56 | 250,900 | — | — |
| 2003-08-01 | $24.83 | $24.83 | 244,100 | — | — |
| 2003-07-31 | $25.05 | $25.05 | 153,700 | — | — |
| 2003-07-30 | $25.00 | $25.00 | 154,500 | — | — |
| 2003-07-29 | $24.95 | $24.95 | 136,900 | — | — |
| 2003-07-28 | $25.10 | $25.10 | 132,500 | — | — |
| 2003-07-25 | $25.05 | $25.05 | 146,500 | — | — |
| 2003-07-24 | $24.40 | $24.40 | 146,700 | — | — |
| 2003-07-23 | $24.50 | $24.50 | 133,100 | — | — |
| 2003-07-22 | $24.85 | $24.85 | 102,600 | — | — |
| 2003-07-21 | $24.76 | $24.76 | 179,300 | — | — |
| 2003-07-18 | $24.66 | $24.66 | 119,300 | — | — |
| 2003-07-17 | $24.50 | $24.50 | 199,800 | — | — |
| 2003-07-16 | $24.98 | $24.98 | 112,900 | — | — |
| 2003-07-15 | $25.10 | $25.10 | 194,500 | — | — |
| 2003-07-14 | $25.08 | $25.08 | 178,100 | — | — |
| 2003-07-11 | $24.86 | $24.86 | 197,300 | — | — |
| 2003-07-10 | $24.63 | $24.63 | 299,400 | — | — |
| 2003-07-09 | $25.58 | $25.58 | 206,900 | — | — |
| 2003-07-08 | $25.55 | $25.55 | 225,300 | — | — |
| 2003-07-07 | $25.40 | $25.40 | 133,700 | — | — |
| 2003-07-03 | $25.01 | $25.01 | 67,400 | — | — |
| 2003-07-02 | $25.35 | $25.35 | 170,400 | — | — |
| 2003-07-01 | $25.04 | $25.04 | 123,700 | — | — |
| 2003-06-30 | $24.60 | $24.60 | 207,500 | — | — |
| 2003-06-27 | $25.20 | $25.20 | 163,000 | — | — |
| 2003-06-26 | $25.40 | $25.40 | 261,900 | — | — |
| 2003-06-25 | $25.00 | $25.00 | 203,900 | — | — |
| 2003-06-24 | $25.51 | $25.51 | 621,500 | — | — |
| 2003-06-23 | $24.66 | $24.66 | 177,400 | — | — |
| 2003-06-20 | $25.15 | $25.15 | 173,600 | — | — |
| 2003-06-19 | $25.11 | $25.11 | 159,400 | — | — |
| 2003-06-18 | $25.35 | $25.35 | 119,100 | — | — |
| 2003-06-17 | $25.62 | $25.62 | 144,300 | — | — |
| 2003-06-16 | $25.70 | $25.70 | 227,700 | — | — |
| 2003-06-13 | $25.26 | $25.26 | 171,200 | — | — |
| 2003-06-12 | $25.42 | $25.42 | 142,500 | — | — |
| 2003-06-11 | $25.10 | $25.10 | 176,100 | — | — |
| 2003-06-10 | $24.75 | $24.75 | 215,500 | — | — |
| 2003-06-09 | $24.51 | $24.51 | 309,900 | — | — |
| 2003-06-06 | $24.86 | $24.86 | 426,600 | — | — |
| 2003-06-05 | $25.01 | $25.01 | 292,900 | — | — |
| 2003-06-04 | $24.80 | $24.80 | 194,000 | — | — |
| 2003-06-03 | $24.60 | $24.60 | 479,300 | — | — |
| 2003-06-02 | $25.26 | $25.26 | 605,800 | — | — |
| 2003-05-30 | $24.28 | $24.28 | 182,100 | — | — |
| 2003-05-29 | $23.66 | $23.66 | 144,100 | — | — |
| 2003-05-28 | $23.45 | $23.45 | 160,100 | — | — |
| 2003-05-27 | $23.44 | $23.44 | 146,700 | — | — |
| 2003-05-23 | $23.22 | $23.22 | 97,100 | — | — |
| 2003-05-22 | $22.95 | $22.95 | 306,000 | — | — |
| 2003-05-21 | $23.79 | $23.79 | 492,600 | — | — |
| 2003-05-20 | $22.77 | $22.77 | 163,600 | — | — |
| 2003-05-19 | $22.76 | $22.76 | 193,700 | — | — |
| 2003-05-16 | $23.21 | $23.21 | 156,000 | — | — |
| 2003-05-15 | $23.07 | $23.07 | 142,200 | — | — |
| 2003-05-14 | $23.16 | $23.16 | 200,300 | — | — |
| 2003-05-13 | $23.22 | $23.22 | 145,300 | — | — |
| 2003-05-12 | $23.54 | $23.54 | 289,600 | — | — |
| 2003-05-09 | $23.25 | $23.25 | 241,000 | — | — |
| 2003-05-08 | $23.27 | $23.27 | 399,000 | — | — |
| 2003-05-07 | $24.70 | $24.70 | 210,700 | — | — |
| 2003-05-06 | $24.75 | $24.75 | 94,000 | — | — |
| 2003-05-05 | $24.61 | $24.61 | 71,600 | — | — |
| 2003-05-02 | $24.76 | $24.76 | 188,700 | — | — |
| 2003-05-01 | $24.51 | $24.51 | 171,500 | — | — |
| 2003-04-30 | $23.95 | $23.95 | 143,100 | — | — |
| 2003-04-29 | $23.97 | $23.97 | 95,000 | — | — |
| 2003-04-28 | $24.19 | $24.19 | 102,600 | — | — |
| 2003-04-25 | $24.12 | $24.12 | 184,100 | — | — |
| 2003-04-24 | $24.05 | $24.05 | 174,600 | — | — |
| 2003-04-23 | $24.70 | $24.70 | 132,600 | — | — |
| 2003-04-22 | $24.45 | $24.45 | 243,700 | — | — |
| 2003-04-21 | $23.73 | $23.73 | 69,800 | — | — |
| 2003-04-17 | $23.64 | $23.64 | 73,000 | — | — |
| 2003-04-16 | $23.37 | $23.37 | 102,800 | — | — |
| 2003-04-15 | $23.81 | $23.81 | 283,600 | — | — |
| 2003-04-14 | $23.02 | $23.02 | 110,900 | — | — |
| 2003-04-11 | $22.52 | $22.52 | 90,300 | — | — |
| 2003-04-10 | $22.44 | $22.44 | 125,200 | — | — |
| 2003-04-09 | $22.54 | $22.54 | 132,500 | — | — |
| 2003-04-08 | $22.65 | $22.65 | 131,200 | — | — |
| 2003-04-07 | $22.66 | $22.66 | 137,900 | — | — |
| 2003-04-04 | $22.70 | $22.70 | 125,900 | — | — |
| 2003-04-03 | $22.71 | $22.71 | 166,300 | — | — |
| 2003-04-02 | $23.00 | $23.00 | 93,400 | — | — |
| 2003-04-01 | $22.55 | $22.55 | 177,300 | — | — |
| 2003-03-31 | $22.40 | $22.40 | 204,800 | — | — |
| 2003-03-28 | $22.56 | $22.56 | 201,100 | — | — |
| 2003-03-27 | $22.54 | $22.54 | 212,100 | — | — |
| 2003-03-26 | $22.81 | $22.81 | 108,500 | — | — |
| 2003-03-25 | $22.96 | $22.96 | 73,300 | — | — |
| 2003-03-24 | $22.91 | $22.91 | 92,400 | — | — |
| 2003-03-21 | $23.74 | $23.74 | 116,100 | — | — |
| 2003-03-20 | $23.30 | $23.30 | 142,300 | — | — |
| 2003-03-19 | $23.24 | $23.24 | 203,000 | — | — |
| 2003-03-18 | $23.27 | $23.27 | 206,100 | — | — |
| 2003-03-17 | $23.50 | $23.50 | 223,000 | — | — |
| 2003-03-14 | $22.96 | $22.96 | 116,100 | — | — |
| 2003-03-13 | $22.45 | $22.45 | 223,800 | — | — |
| 2003-03-12 | $21.80 | $21.80 | 225,400 | — | — |
| 2003-03-11 | $21.70 | $21.70 | 275,700 | — | — |
| 2003-03-10 | $21.87 | $21.87 | 273,700 | — | — |
| 2003-03-07 | $23.11 | $23.11 | 91,800 | — | — |
| 2003-03-06 | $22.87 | $22.87 | 100,700 | — | — |
| 2003-03-05 | $23.20 | $23.20 | 125,000 | — | — |
| 2003-03-04 | $22.96 | $22.96 | 85,200 | — | — |
| 2003-03-03 | $23.10 | $23.10 | 134,300 | — | — |
| 2003-02-28 | $22.99 | $22.99 | 101,600 | — | — |
| 2003-02-27 | $22.89 | $22.89 | 174,000 | — | — |
| 2003-02-26 | $22.48 | $22.48 | 132,300 | — | — |
| 2003-02-25 | $22.81 | $22.81 | 266,500 | — | — |
| 2003-02-24 | $22.61 | $22.61 | 144,700 | — | — |
| 2003-02-21 | $23.05 | $23.05 | 159,100 | — | — |
| 2003-02-20 | $22.61 | $22.61 | 181,400 | — | — |
| 2003-02-19 | $22.75 | $22.75 | 102,000 | — | — |
| 2003-02-18 | $22.93 | $22.93 | 116,600 | — | — |
| 2003-02-14 | $22.92 | $22.92 | 281,900 | — | — |
| 2003-02-13 | $22.45 | $22.45 | 190,100 | — | — |
| 2003-02-12 | $22.45 | $22.45 | 62,900 | — | — |
| 2003-02-11 | $22.92 | $22.92 | 133,000 | — | — |
| 2003-02-10 | $22.99 | $22.99 | 74,600 | — | — |
| 2003-02-07 | $22.67 | $22.67 | 315,400 | — | — |
| 2003-02-06 | $23.10 | $23.10 | 161,500 | — | — |
| 2003-02-05 | $23.63 | $23.63 | 64,600 | — | — |
| 2003-02-04 | $23.90 | $23.90 | 210,400 | — | — |
| 2003-02-03 | $24.76 | $24.76 | 192,700 | — | — |
| 2003-01-31 | $24.30 | $24.30 | 174,200 | — | — |
| 2003-01-30 | $23.85 | $23.85 | 102,300 | — | — |
| 2003-01-29 | $24.55 | $24.55 | 118,900 | — | — |
| 2003-01-28 | $24.34 | $24.34 | 112,400 | — | — |
| 2003-01-27 | $24.46 | $24.46 | 166,000 | — | — |
| 2003-01-24 | $24.61 | $24.61 | 160,500 | — | — |
| 2003-01-23 | $25.30 | $25.30 | 89,000 | — | — |
| 2003-01-22 | $25.05 | $25.05 | 130,100 | — | — |
| 2003-01-21 | $25.35 | $25.35 | 131,200 | — | — |
| 2003-01-17 | $25.87 | $25.87 | 138,500 | — | — |
| 2003-01-16 | $26.00 | $26.00 | 128,200 | — | — |
| 2003-01-15 | $26.40 | $26.40 | 92,800 | — | — |
| 2003-01-14 | $26.74 | $26.74 | 65,300 | — | — |
| 2003-01-13 | $26.86 | $26.86 | 108,100 | — | — |
| 2003-01-10 | $26.90 | $26.90 | 111,900 | — | — |
| 2003-01-09 | $26.70 | $26.70 | 187,200 | — | — |
| 2003-01-08 | $26.34 | $26.34 | 172,700 | — | — |
| 2003-01-07 | $26.05 | $26.05 | 185,300 | — | — |
| 2003-01-06 | $26.75 | $26.75 | 289,900 | — | — |
| 2003-01-03 | $26.46 | $26.46 | 232,500 | — | — |
| 2003-01-02 | $26.50 | $26.50 | 341,400 | — | — |