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 | $26.80 | $43.55 | 660,200 | — | — |
| 2003-12-30 | $26.87 | $43.67 | 944,100 | — | — |
| 2003-12-29 | $26.90 | $43.46 | 1,071,400 | — | — |
| 2003-12-26 | $27.03 | $43.67 | 208,700 | — | — |
| 2003-12-24 | $27.08 | $43.75 | 195,100 | — | — |
| 2003-12-23 | $27.13 | $43.83 | 798,200 | — | — |
| 2003-12-22 | $27.06 | $43.72 | 858,400 | — | — |
| 2003-12-19 | $26.44 | $42.71 | 996,800 | — | — |
| 2003-12-18 | $26.64 | $43.04 | 686,100 | — | — |
| 2003-12-17 | $26.55 | $42.89 | 1,650,300 | — | — |
| 2003-12-16 | $27.00 | $43.62 | 1,604,000 | — | — |
| 2003-12-15 | $26.26 | $42.42 | 988,100 | — | — |
| 2003-12-12 | $25.63 | $41.41 | 642,900 | — | — |
| 2003-12-11 | $25.76 | $41.62 | 565,500 | — | — |
| 2003-12-10 | $25.61 | $41.37 | 807,400 | — | — |
| 2003-12-09 | $25.92 | $41.87 | 1,116,500 | — | — |
| 2003-12-08 | $26.35 | $42.57 | 995,500 | — | — |
| 2003-12-05 | $25.82 | $41.71 | 684,100 | — | — |
| 2003-12-04 | $25.85 | $41.76 | 1,145,300 | — | — |
| 2003-12-03 | $25.75 | $41.60 | 1,055,000 | — | — |
| 2003-12-02 | $25.74 | $41.58 | 620,500 | — | — |
| 2003-12-01 | $25.60 | $41.36 | 1,171,100 | — | — |
| 2003-11-28 | $25.61 | $41.37 | 380,300 | — | — |
| 2003-11-26 | $25.55 | $41.28 | 560,700 | — | — |
| 2003-11-25 | $25.52 | $41.23 | 914,900 | — | — |
| 2003-11-24 | $25.57 | $41.31 | 1,343,300 | — | — |
| 2003-11-21 | $25.20 | $40.71 | 682,800 | — | — |
| 2003-11-20 | $25.20 | $40.71 | 856,600 | — | — |
| 2003-11-19 | $25.46 | $41.13 | 792,000 | — | — |
| 2003-11-18 | $25.51 | $41.21 | 1,019,700 | — | — |
| 2003-11-17 | $26.08 | $42.13 | 1,511,100 | — | — |
| 2003-11-14 | $26.00 | $42.00 | 1,699,600 | — | — |
| 2003-11-13 | $26.53 | $42.86 | 703,100 | — | — |
| 2003-11-12 | $26.72 | $43.17 | 781,800 | — | — |
| 2003-11-11 | $26.46 | $42.75 | 808,800 | — | — |
| 2003-11-10 | $26.54 | $42.88 | 1,158,000 | — | — |
| 2003-11-07 | $26.28 | $42.46 | 712,800 | — | — |
| 2003-11-06 | $26.08 | $42.13 | 651,600 | — | — |
| 2003-11-05 | $25.93 | $41.89 | 690,900 | — | — |
| 2003-11-04 | $26.11 | $42.18 | 555,800 | — | — |
| 2003-11-03 | $26.27 | $42.44 | 684,100 | — | — |
| 2003-10-31 | $25.92 | $41.87 | 558,600 | — | — |
| 2003-10-30 | $25.84 | $41.75 | 756,000 | — | — |
| 2003-10-29 | $26.16 | $42.26 | 549,100 | — | — |
| 2003-10-28 | $26.14 | $42.23 | 853,200 | — | — |
| 2003-10-27 | $26.02 | $42.04 | 431,900 | — | — |
| 2003-10-24 | $26.13 | $42.21 | 731,300 | — | — |
| 2003-10-23 | $26.22 | $42.36 | 695,900 | — | — |
| 2003-10-22 | $26.15 | $42.25 | 1,404,500 | — | — |
| 2003-10-21 | $26.70 | $43.13 | 586,600 | — | — |
| 2003-10-20 | $26.65 | $43.05 | 567,800 | — | — |
| 2003-10-17 | $26.60 | $42.97 | 1,239,000 | — | — |
| 2003-10-16 | $26.63 | $43.02 | 886,600 | — | — |
| 2003-10-15 | $26.70 | $43.13 | 514,900 | — | — |
| 2003-10-14 | $26.87 | $43.41 | 592,200 | — | — |
| 2003-10-13 | $26.73 | $43.18 | 448,500 | — | — |
| 2003-10-10 | $26.49 | $42.80 | 487,500 | — | — |
| 2003-10-09 | $26.50 | $42.81 | 1,006,300 | — | — |
| 2003-10-08 | $26.65 | $43.05 | 919,200 | — | — |
| 2003-10-07 | $26.92 | $43.23 | 652,400 | — | — |
| 2003-10-06 | $26.90 | $43.20 | 582,800 | — | — |
| 2003-10-03 | $26.84 | $43.11 | 874,800 | — | — |
| 2003-10-02 | $26.86 | $43.14 | 688,200 | — | — |
| 2003-10-01 | $26.94 | $43.27 | 708,800 | — | — |
| 2003-09-30 | $26.50 | $42.56 | 1,527,900 | — | — |
| 2003-09-29 | $26.50 | $42.56 | 989,400 | — | — |
| 2003-09-26 | $26.51 | $42.58 | 956,400 | — | — |
| 2003-09-25 | $26.75 | $42.96 | 768,000 | — | — |
| 2003-09-24 | $26.80 | $43.04 | 1,352,100 | — | — |
| 2003-09-23 | $27.08 | $43.49 | 1,807,800 | — | — |
| 2003-09-22 | $27.61 | $44.34 | 1,835,100 | — | — |
| 2003-09-19 | $27.84 | $44.71 | 1,293,600 | — | — |
| 2003-09-18 | $27.70 | $44.49 | 1,356,100 | — | — |
| 2003-09-17 | $27.13 | $43.57 | 1,278,300 | — | — |
| 2003-09-16 | $27.15 | $43.60 | 2,170,500 | — | — |
| 2003-09-15 | $27.05 | $43.44 | 2,587,000 | — | — |
| 2003-09-12 | $26.89 | $43.19 | 1,723,600 | — | — |
| 2003-09-11 | $26.56 | $42.66 | 3,735,800 | — | — |
| 2003-09-10 | $26.27 | $42.19 | 1,571,500 | — | — |
| 2003-09-09 | $26.12 | $41.95 | 1,748,500 | — | — |
| 2003-09-08 | $26.61 | $42.74 | 2,681,100 | — | — |
| 2003-09-05 | $25.86 | $41.53 | 1,748,400 | — | — |
| 2003-09-04 | $25.25 | $40.55 | 1,418,500 | — | — |
| 2003-09-03 | $24.62 | $39.54 | 761,200 | — | — |
| 2003-09-02 | $24.83 | $39.88 | 876,400 | — | — |
| 2003-08-29 | $24.20 | $38.87 | 589,100 | — | — |
| 2003-08-28 | $23.89 | $38.37 | 714,700 | — | — |
| 2003-08-27 | $23.84 | $38.29 | 512,700 | — | — |
| 2003-08-26 | $23.95 | $38.46 | 937,500 | — | — |
| 2003-08-25 | $24.25 | $38.95 | 554,200 | — | — |
| 2003-08-22 | $24.23 | $38.91 | 535,900 | — | — |
| 2003-08-21 | $24.54 | $39.41 | 582,200 | — | — |
| 2003-08-20 | $24.65 | $39.59 | 370,200 | — | — |
| 2003-08-19 | $24.58 | $39.48 | 488,800 | — | — |
| 2003-08-18 | $24.55 | $39.43 | 577,600 | — | — |
| 2003-08-15 | $24.52 | $39.38 | 268,800 | — | — |
| 2003-08-14 | $24.52 | $39.38 | 625,500 | — | — |
| 2003-08-13 | $24.35 | $39.11 | 767,000 | — | — |
| 2003-08-12 | $24.31 | $39.04 | 946,800 | — | — |
| 2003-08-11 | $23.86 | $38.32 | 436,200 | — | — |
| 2003-08-08 | $23.71 | $38.08 | 574,100 | — | — |
| 2003-08-07 | $23.59 | $37.89 | 437,800 | — | — |
| 2003-08-06 | $23.56 | $37.84 | 705,100 | — | — |
| 2003-08-05 | $23.60 | $37.90 | 579,600 | — | — |
| 2003-08-04 | $23.95 | $38.46 | 875,300 | — | — |
| 2003-08-01 | $23.87 | $38.34 | 523,700 | — | — |
| 2003-07-31 | $24.15 | $38.79 | 931,200 | — | — |
| 2003-07-30 | $24.02 | $38.58 | 671,500 | — | — |
| 2003-07-29 | $23.82 | $38.26 | 840,400 | — | — |
| 2003-07-28 | $24.02 | $38.58 | 964,500 | — | — |
| 2003-07-25 | $24.51 | $39.36 | 545,500 | — | — |
| 2003-07-24 | $24.12 | $38.74 | 791,600 | — | — |
| 2003-07-23 | $24.34 | $39.09 | 575,600 | — | — |
| 2003-07-22 | $24.36 | $39.12 | 933,800 | — | — |
| 2003-07-21 | $24.22 | $38.90 | 1,251,400 | — | — |
| 2003-07-18 | $25.05 | $40.23 | 1,111,100 | — | — |
| 2003-07-17 | $25.15 | $40.39 | 1,659,700 | — | — |
| 2003-07-16 | $25.00 | $40.15 | 1,046,800 | — | — |
| 2003-07-15 | $24.69 | $39.65 | 711,600 | — | — |
| 2003-07-14 | $24.55 | $39.43 | 643,100 | — | — |
| 2003-07-11 | $24.68 | $39.64 | 544,900 | — | — |
| 2003-07-10 | $24.57 | $39.46 | 824,700 | — | — |
| 2003-07-09 | $24.74 | $39.73 | 834,600 | — | — |
| 2003-07-08 | $25.05 | $40.23 | 938,100 | — | — |
| 2003-07-07 | $24.73 | $39.72 | 1,067,300 | — | — |
| 2003-07-03 | $24.32 | $39.06 | 679,800 | — | — |
| 2003-07-02 | $24.74 | $39.73 | 753,600 | — | — |
| 2003-07-01 | $24.58 | $39.22 | 1,113,400 | — | — |
| 2003-06-30 | $24.50 | $39.10 | 854,300 | — | — |
| 2003-06-27 | $24.32 | $38.81 | 1,117,900 | — | — |
| 2003-06-26 | $24.53 | $39.14 | 765,000 | — | — |
| 2003-06-25 | $24.64 | $39.32 | 827,200 | — | — |
| 2003-06-24 | $25.02 | $39.93 | 753,200 | — | — |
| 2003-06-23 | $24.82 | $39.61 | 1,165,800 | — | — |
| 2003-06-20 | $25.60 | $40.85 | 1,483,200 | — | — |
| 2003-06-19 | $25.42 | $40.56 | 1,118,400 | — | — |
| 2003-06-18 | $25.71 | $41.03 | 2,490,600 | — | — |
| 2003-06-17 | $26.10 | $41.65 | 822,900 | — | — |
| 2003-06-16 | $26.39 | $42.11 | 1,009,200 | — | — |
| 2003-06-13 | $25.80 | $41.17 | 851,100 | — | — |
| 2003-06-12 | $25.98 | $41.46 | 973,000 | — | — |
| 2003-06-11 | $25.64 | $40.91 | 586,200 | — | — |
| 2003-06-10 | $25.24 | $40.28 | 994,700 | — | — |
| 2003-06-09 | $25.45 | $40.61 | 654,500 | — | — |
| 2003-06-06 | $25.45 | $40.61 | 882,400 | — | — |
| 2003-06-05 | $25.60 | $40.85 | 932,000 | — | — |
| 2003-06-04 | $25.65 | $40.93 | 1,301,300 | — | — |
| 2003-06-03 | $25.17 | $40.16 | 1,181,100 | — | — |
| 2003-06-02 | $24.70 | $39.41 | 1,240,300 | — | — |
| 2003-05-30 | $24.95 | $39.81 | 1,931,300 | — | — |
| 2003-05-29 | $24.44 | $39.00 | 1,827,400 | — | — |
| 2003-05-28 | $24.51 | $39.11 | 1,865,300 | — | — |
| 2003-05-27 | $24.63 | $39.30 | 2,064,800 | — | — |
| 2003-05-23 | $24.71 | $39.43 | 1,734,100 | — | — |
| 2003-05-22 | $24.51 | $39.11 | 2,070,300 | — | — |
| 2003-05-21 | $24.00 | $38.30 | 3,029,000 | — | — |
| 2003-05-20 | $23.20 | $37.02 | 3,788,500 | — | — |
| 2003-05-19 | $22.95 | $36.62 | 6,693,300 | — | — |
| 2003-05-16 | $21.45 | $34.23 | 1,364,500 | — | — |
| 2003-05-15 | $21.88 | $34.91 | 774,800 | — | — |
| 2003-05-14 | $21.90 | $34.95 | 1,020,100 | — | — |
| 2003-05-13 | $21.93 | $34.99 | 1,330,000 | — | — |
| 2003-05-12 | $22.01 | $35.12 | 1,068,000 | — | — |
| 2003-05-09 | $21.64 | $34.53 | 1,828,900 | — | — |
| 2003-05-08 | $21.54 | $34.37 | 823,000 | — | — |
| 2003-05-07 | $21.88 | $34.91 | 873,600 | — | — |
| 2003-05-06 | $22.00 | $35.11 | 1,252,400 | — | — |
| 2003-05-05 | $21.86 | $34.88 | 669,400 | — | — |
| 2003-05-02 | $22.01 | $35.12 | 1,259,900 | — | — |
| 2003-05-01 | $21.94 | $35.01 | 1,261,000 | — | — |
| 2003-04-30 | $22.03 | $35.15 | 894,900 | — | — |
| 2003-04-29 | $22.22 | $35.46 | 665,500 | — | — |
| 2003-04-28 | $22.24 | $35.49 | 665,200 | — | — |
| 2003-04-25 | $21.86 | $34.88 | 603,400 | — | — |
| 2003-04-24 | $21.88 | $34.91 | 492,900 | — | — |
| 2003-04-23 | $22.15 | $35.35 | 581,800 | — | — |
| 2003-04-22 | $22.19 | $35.41 | 539,700 | — | — |
| 2003-04-21 | $21.69 | $34.61 | 569,500 | — | — |
| 2003-04-17 | $21.98 | $35.07 | 615,700 | — | — |
| 2003-04-16 | $21.63 | $34.52 | 751,200 | — | — |
| 2003-04-15 | $22.02 | $35.14 | 1,239,800 | — | — |
| 2003-04-14 | $21.73 | $34.68 | 614,700 | — | — |
| 2003-04-11 | $21.26 | $33.93 | 565,600 | — | — |
| 2003-04-10 | $21.34 | $34.05 | 907,500 | — | — |
| 2003-04-09 | $21.26 | $33.93 | 746,600 | — | — |
| 2003-04-08 | $21.72 | $34.41 | 781,900 | — | — |
| 2003-04-07 | $21.54 | $34.12 | 733,400 | — | — |
| 2003-04-04 | $21.73 | $34.42 | 1,004,700 | — | — |
| 2003-04-03 | $21.56 | $34.15 | 1,046,800 | — | — |
| 2003-04-02 | $22.04 | $34.91 | 831,300 | — | — |
| 2003-04-01 | $21.48 | $34.03 | 1,056,600 | — | — |
| 2003-03-31 | $21.00 | $33.27 | 945,300 | — | — |
| 2003-03-28 | $21.29 | $33.73 | 1,042,100 | — | — |
| 2003-03-27 | $21.84 | $34.60 | 937,000 | — | — |
| 2003-03-26 | $21.70 | $34.38 | 728,300 | — | — |
| 2003-03-25 | $21.64 | $34.28 | 991,700 | — | — |
| 2003-03-24 | $21.29 | $33.73 | 969,200 | — | — |
| 2003-03-21 | $22.35 | $35.41 | 1,014,200 | — | — |
| 2003-03-20 | $21.78 | $34.50 | 1,134,700 | — | — |
| 2003-03-19 | $21.88 | $34.66 | 843,500 | — | — |
| 2003-03-18 | $21.68 | $34.34 | 1,028,400 | — | — |
| 2003-03-17 | $21.68 | $34.34 | 1,350,500 | — | — |
| 2003-03-14 | $20.65 | $32.71 | 811,000 | — | — |
| 2003-03-13 | $20.66 | $32.73 | 764,800 | — | — |
| 2003-03-12 | $20.43 | $32.36 | 769,500 | — | — |
| 2003-03-11 | $20.27 | $32.11 | 1,039,900 | — | — |
| 2003-03-10 | $19.99 | $31.67 | 642,300 | — | — |
| 2003-03-07 | $20.40 | $32.32 | 707,500 | — | — |
| 2003-03-06 | $20.31 | $32.17 | 1,001,900 | — | — |
| 2003-03-05 | $20.37 | $32.27 | 754,900 | — | — |
| 2003-03-04 | $20.37 | $32.27 | 692,000 | — | — |
| 2003-03-03 | $20.69 | $32.78 | 727,300 | — | — |
| 2003-02-28 | $20.74 | $32.85 | 968,800 | — | — |
| 2003-02-27 | $20.80 | $32.95 | 1,107,000 | — | — |
| 2003-02-26 | $20.49 | $32.46 | 564,200 | — | — |
| 2003-02-25 | $20.78 | $32.92 | 895,700 | — | — |
| 2003-02-24 | $20.67 | $32.74 | 866,900 | — | — |
| 2003-02-21 | $21.06 | $33.36 | 1,591,000 | — | — |
| 2003-02-20 | $20.98 | $33.23 | 1,420,900 | — | — |
| 2003-02-19 | $21.33 | $33.79 | 1,540,900 | — | — |
| 2003-02-18 | $21.61 | $34.23 | 1,258,400 | — | — |
| 2003-02-14 | $21.86 | $34.63 | 1,626,200 | — | — |
| 2003-02-13 | $21.65 | $34.30 | 1,723,100 | — | — |
| 2003-02-12 | $21.87 | $34.64 | 3,656,000 | — | — |
| 2003-02-11 | $22.53 | $35.69 | 1,629,400 | — | — |
| 2003-02-10 | $23.30 | $36.91 | 714,200 | — | — |
| 2003-02-07 | $23.26 | $36.85 | 812,400 | — | — |
| 2003-02-06 | $23.44 | $37.13 | 738,500 | — | — |
| 2003-02-05 | $23.68 | $37.51 | 931,700 | — | — |
| 2003-02-04 | $23.77 | $37.65 | 1,774,000 | — | — |
| 2003-02-03 | $23.87 | $37.81 | 751,400 | — | — |
| 2003-01-31 | $23.97 | $37.97 | 1,365,300 | — | — |
| 2003-01-30 | $23.40 | $37.07 | 1,166,100 | — | — |
| 2003-01-29 | $23.80 | $37.70 | 1,340,200 | — | — |
| 2003-01-28 | $23.88 | $37.83 | 815,200 | — | — |
| 2003-01-27 | $23.89 | $37.84 | 968,600 | — | — |
| 2003-01-24 | $23.78 | $37.67 | 1,356,900 | — | — |
| 2003-01-23 | $24.42 | $38.68 | 868,600 | — | — |
| 2003-01-22 | $24.64 | $39.03 | 849,000 | — | — |
| 2003-01-21 | $24.34 | $38.56 | 707,100 | — | — |
| 2003-01-17 | $24.33 | $38.54 | 1,799,100 | — | — |
| 2003-01-16 | $24.85 | $39.37 | 554,500 | — | — |
| 2003-01-15 | $24.51 | $38.83 | 950,000 | — | — |
| 2003-01-14 | $24.70 | $39.13 | 581,800 | — | — |
| 2003-01-13 | $24.54 | $38.87 | 784,400 | — | — |
| 2003-01-10 | $24.16 | $38.27 | 561,100 | — | — |
| 2003-01-09 | $24.28 | $38.46 | 737,400 | — | — |
| 2003-01-08 | $23.89 | $37.84 | 479,700 | — | — |
| 2003-01-07 | $23.90 | $37.86 | 625,100 | — | — |
| 2003-01-06 | $24.21 | $38.35 | 825,900 | — | — |
| 2003-01-03 | $24.12 | $38.21 | 835,400 | — | — |
| 2003-01-02 | $24.18 | $38.30 | 1,119,000 | — | — |