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 | $30.43 | $46.11 | 154,800 | — | — |
| 2003-12-30 | $30.61 | $46.38 | 105,600 | — | — |
| 2003-12-29 | $30.70 | $46.52 | 105,000 | — | — |
| 2003-12-26 | $30.48 | $46.18 | 42,800 | — | — |
| 2003-12-24 | $30.66 | $46.45 | 45,600 | — | — |
| 2003-12-23 | $30.33 | $45.96 | 136,800 | — | — |
| 2003-12-22 | $30.60 | $46.37 | 208,000 | — | — |
| 2003-12-19 | $30.25 | $45.84 | 289,200 | — | — |
| 2003-12-18 | $30.75 | $46.59 | 172,000 | — | — |
| 2003-12-17 | $29.91 | $45.32 | 177,200 | — | — |
| 2003-12-16 | $29.91 | $45.32 | 158,400 | — | — |
| 2003-12-15 | $30.13 | $45.65 | 227,200 | — | — |
| 2003-12-12 | $30.51 | $46.24 | 201,400 | — | — |
| 2003-12-11 | $30.15 | $45.69 | 175,800 | — | — |
| 2003-12-10 | $29.50 | $44.70 | 180,000 | — | — |
| 2003-12-09 | $30.12 | $45.64 | 112,600 | — | — |
| 2003-12-08 | $30.14 | $45.67 | 278,400 | — | — |
| 2003-12-05 | $30.44 | $46.13 | 166,600 | — | — |
| 2003-12-04 | $30.48 | $46.18 | 353,000 | — | — |
| 2003-12-03 | $30.54 | $46.27 | 240,200 | — | — |
| 2003-12-02 | $30.23 | $45.81 | 239,600 | — | — |
| 2003-12-01 | $30.25 | $45.83 | 311,000 | — | — |
| 2003-11-28 | $29.42 | $44.59 | 238,600 | — | — |
| 2003-11-26 | $29.77 | $45.11 | 280,400 | — | — |
| 2003-11-25 | $29.50 | $44.70 | 335,800 | — | — |
| 2003-11-24 | $28.73 | $43.53 | 303,400 | — | — |
| 2003-11-21 | $28.01 | $42.45 | 234,200 | — | — |
| 2003-11-20 | $27.85 | $42.20 | 272,200 | — | — |
| 2003-11-19 | $27.83 | $42.17 | 365,600 | — | — |
| 2003-11-18 | $28.08 | $42.54 | 265,400 | — | — |
| 2003-11-17 | $28.69 | $43.48 | 345,800 | — | — |
| 2003-11-14 | $28.62 | $43.36 | 195,600 | — | — |
| 2003-11-13 | $29.12 | $43.96 | 164,400 | — | — |
| 2003-11-12 | $29.04 | $43.83 | 157,200 | — | — |
| 2003-11-11 | $28.47 | $42.97 | 240,800 | — | — |
| 2003-11-10 | $28.41 | $42.89 | 433,400 | — | — |
| 2003-11-07 | $28.83 | $43.52 | 721,600 | — | — |
| 2003-11-06 | $29.29 | $44.21 | 243,400 | — | — |
| 2003-11-05 | $28.85 | $43.55 | 317,000 | — | — |
| 2003-11-04 | $28.67 | $43.29 | 605,000 | — | — |
| 2003-11-03 | $28.92 | $43.65 | 523,600 | — | — |
| 2003-10-31 | $28.67 | $43.29 | 706,600 | — | — |
| 2003-10-30 | $29.10 | $43.93 | 515,800 | — | — |
| 2003-10-29 | $28.56 | $43.11 | 637,400 | — | — |
| 2003-10-28 | $28.85 | $43.55 | 756,600 | — | — |
| 2003-10-27 | $27.85 | $42.04 | 554,800 | — | — |
| 2003-10-24 | $26.83 | $40.51 | 435,800 | — | — |
| 2003-10-23 | $26.68 | $40.28 | 283,600 | — | — |
| 2003-10-22 | $26.35 | $39.78 | 300,800 | — | — |
| 2003-10-21 | $26.89 | $40.59 | 318,400 | — | — |
| 2003-10-20 | $26.51 | $40.03 | 402,000 | — | — |
| 2003-10-17 | $26.18 | $39.53 | 454,800 | — | — |
| 2003-10-16 | $26.01 | $39.27 | 1,124,200 | — | — |
| 2003-10-15 | $26.44 | $39.91 | 1,249,000 | — | — |
| 2003-10-14 | $23.40 | $35.32 | 222,800 | — | — |
| 2003-10-13 | $23.28 | $35.14 | 215,600 | — | — |
| 2003-10-10 | $23.33 | $35.22 | 78,200 | — | — |
| 2003-10-09 | $23.25 | $35.11 | 316,600 | — | — |
| 2003-10-08 | $23.25 | $35.10 | 202,400 | — | — |
| 2003-10-07 | $23.00 | $34.72 | 670,000 | — | — |
| 2003-10-06 | $22.83 | $34.47 | 245,000 | — | — |
| 2003-10-03 | $22.63 | $34.16 | 277,600 | — | — |
| 2003-10-02 | $22.63 | $34.16 | 136,000 | — | — |
| 2003-10-01 | $22.45 | $33.89 | 160,600 | — | — |
| 2003-09-30 | $21.81 | $32.93 | 244,000 | — | — |
| 2003-09-29 | $22.16 | $33.45 | 195,400 | — | — |
| 2003-09-26 | $22.17 | $33.47 | 355,000 | — | — |
| 2003-09-25 | $22.15 | $33.44 | 259,800 | — | — |
| 2003-09-24 | $22.45 | $33.89 | 246,400 | — | — |
| 2003-09-23 | $22.67 | $34.22 | 287,600 | — | — |
| 2003-09-22 | $22.60 | $34.12 | 351,400 | — | — |
| 2003-09-19 | $22.70 | $34.27 | 172,800 | — | — |
| 2003-09-18 | $22.74 | $34.32 | 163,200 | — | — |
| 2003-09-17 | $22.55 | $34.04 | 340,600 | — | — |
| 2003-09-16 | $22.90 | $34.57 | 377,400 | — | — |
| 2003-09-15 | $22.34 | $33.73 | 227,200 | — | — |
| 2003-09-12 | $22.59 | $34.10 | 326,200 | — | — |
| 2003-09-11 | $22.33 | $33.71 | 213,400 | — | — |
| 2003-09-10 | $22.13 | $33.40 | 322,600 | — | — |
| 2003-09-09 | $22.67 | $34.23 | 339,000 | — | — |
| 2003-09-08 | $22.76 | $34.36 | 238,600 | — | — |
| 2003-09-05 | $22.26 | $33.60 | 275,000 | — | — |
| 2003-09-04 | $22.67 | $34.23 | 133,000 | — | — |
| 2003-09-03 | $22.97 | $34.68 | 390,000 | — | — |
| 2003-09-02 | $22.92 | $34.59 | 410,400 | — | — |
| 2003-08-29 | $22.75 | $34.34 | 215,200 | — | — |
| 2003-08-28 | $22.34 | $33.73 | 202,400 | — | — |
| 2003-08-27 | $22.16 | $33.45 | 171,600 | — | — |
| 2003-08-26 | $21.93 | $33.11 | 325,200 | — | — |
| 2003-08-25 | $22.06 | $33.30 | 199,000 | — | — |
| 2003-08-22 | $22.03 | $33.25 | 185,400 | — | — |
| 2003-08-21 | $22.44 | $33.88 | 141,200 | — | — |
| 2003-08-20 | $22.20 | $33.51 | 467,400 | — | — |
| 2003-08-19 | $22.33 | $33.71 | 236,000 | — | — |
| 2003-08-18 | $22.08 | $33.33 | 309,800 | — | — |
| 2003-08-15 | $22.36 | $33.75 | 72,600 | — | — |
| 2003-08-14 | $22.10 | $33.20 | 318,400 | — | — |
| 2003-08-13 | $22.07 | $33.15 | 182,600 | — | — |
| 2003-08-12 | $21.96 | $32.98 | 148,200 | — | — |
| 2003-08-11 | $21.85 | $32.82 | 149,600 | — | — |
| 2003-08-08 | $21.75 | $32.67 | 169,200 | — | — |
| 2003-08-07 | $21.73 | $32.64 | 322,800 | — | — |
| 2003-08-06 | $21.56 | $32.38 | 319,000 | — | — |
| 2003-08-05 | $21.68 | $32.57 | 346,800 | — | — |
| 2003-08-04 | $21.79 | $32.73 | 309,200 | — | — |
| 2003-08-01 | $21.70 | $32.60 | 292,200 | — | — |
| 2003-07-31 | $21.88 | $32.86 | 332,200 | — | — |
| 2003-07-30 | $21.75 | $32.67 | 343,400 | — | — |
| 2003-07-29 | $21.74 | $32.65 | 255,600 | — | — |
| 2003-07-28 | $21.92 | $32.93 | 230,400 | — | — |
| 2003-07-25 | $21.97 | $33.00 | 919,600 | — | — |
| 2003-07-24 | $22.16 | $33.28 | 425,200 | — | — |
| 2003-07-23 | $22.23 | $33.39 | 291,400 | — | — |
| 2003-07-22 | $22.25 | $33.43 | 248,000 | — | — |
| 2003-07-21 | $22.00 | $33.05 | 288,600 | — | — |
| 2003-07-18 | $22.12 | $33.22 | 243,000 | — | — |
| 2003-07-17 | $22.00 | $33.05 | 414,800 | — | — |
| 2003-07-16 | $22.24 | $33.40 | 275,400 | — | — |
| 2003-07-15 | $21.98 | $33.01 | 164,400 | — | — |
| 2003-07-14 | $22.37 | $33.60 | 205,800 | — | — |
| 2003-07-11 | $22.23 | $33.38 | 186,400 | — | — |
| 2003-07-10 | $21.84 | $32.81 | 326,600 | — | — |
| 2003-07-09 | $22.62 | $33.98 | 252,600 | — | — |
| 2003-07-08 | $22.66 | $34.03 | 291,600 | — | — |
| 2003-07-07 | $22.50 | $33.79 | 615,600 | — | — |
| 2003-07-03 | $21.56 | $32.39 | 104,400 | — | — |
| 2003-07-02 | $21.70 | $32.60 | 447,200 | — | — |
| 2003-07-01 | $21.34 | $32.06 | 740,400 | — | — |
| 2003-06-30 | $21.08 | $31.66 | 1,592,000 | — | — |
| 2003-06-27 | $21.49 | $32.28 | 360,400 | — | — |
| 2003-06-26 | $21.83 | $32.78 | 416,400 | — | — |
| 2003-06-25 | $22.00 | $33.05 | 461,400 | — | — |
| 2003-06-24 | $21.83 | $32.78 | 303,800 | — | — |
| 2003-06-23 | $21.73 | $32.64 | 347,600 | — | — |
| 2003-06-20 | $22.23 | $33.39 | 412,200 | — | — |
| 2003-06-19 | $22.34 | $33.56 | 415,800 | — | — |
| 2003-06-18 | $22.48 | $33.76 | 290,000 | — | — |
| 2003-06-17 | $22.60 | $33.95 | 473,200 | — | — |
| 2003-06-16 | $22.75 | $34.18 | 373,200 | — | — |
| 2003-06-13 | $22.19 | $33.33 | 317,200 | — | — |
| 2003-06-12 | $22.63 | $33.99 | 209,600 | — | — |
| 2003-06-11 | $22.92 | $34.44 | 254,400 | — | — |
| 2003-06-10 | $22.61 | $33.96 | 388,600 | — | — |
| 2003-06-09 | $22.58 | $33.93 | 249,600 | — | — |
| 2003-06-06 | $22.70 | $34.10 | 441,400 | — | — |
| 2003-06-05 | $22.76 | $34.19 | 331,400 | — | — |
| 2003-06-04 | $23.09 | $34.69 | 300,800 | — | — |
| 2003-06-03 | $22.81 | $34.26 | 234,600 | — | — |
| 2003-06-02 | $22.65 | $34.02 | 278,000 | — | — |
| 2003-05-30 | $22.54 | $33.85 | 271,000 | — | — |
| 2003-05-29 | $22.01 | $33.06 | 310,000 | — | — |
| 2003-05-28 | $22.08 | $33.17 | 240,600 | — | — |
| 2003-05-27 | $22.01 | $33.06 | 291,800 | — | — |
| 2003-05-23 | $21.34 | $32.06 | 151,000 | — | — |
| 2003-05-22 | $21.33 | $32.03 | 179,600 | — | — |
| 2003-05-21 | $21.20 | $31.85 | 182,000 | — | — |
| 2003-05-20 | $21.30 | $31.99 | 234,800 | — | — |
| 2003-05-19 | $21.21 | $31.86 | 400,200 | — | — |
| 2003-05-16 | $21.78 | $32.72 | 422,000 | — | — |
| 2003-05-15 | $22.17 | $33.31 | 380,200 | — | — |
| 2003-05-14 | $22.33 | $33.55 | 435,600 | — | — |
| 2003-05-13 | $22.59 | $33.77 | 206,200 | — | — |
| 2003-05-12 | $22.77 | $34.04 | 155,000 | — | — |
| 2003-05-09 | $22.68 | $33.91 | 162,000 | — | — |
| 2003-05-08 | $22.58 | $33.76 | 194,200 | — | — |
| 2003-05-07 | $22.63 | $33.83 | 323,400 | — | — |
| 2003-05-06 | $22.97 | $34.34 | 149,400 | — | — |
| 2003-05-05 | $22.71 | $33.95 | 201,600 | — | — |
| 2003-05-02 | $22.90 | $34.24 | 161,000 | — | — |
| 2003-05-01 | $22.40 | $33.49 | 164,800 | — | — |
| 2003-04-30 | $22.68 | $33.91 | 326,200 | — | — |
| 2003-04-29 | $22.83 | $34.13 | 241,800 | — | — |
| 2003-04-28 | $22.88 | $34.20 | 183,200 | — | — |
| 2003-04-25 | $22.42 | $33.51 | 348,800 | — | — |
| 2003-04-24 | $22.59 | $33.77 | 258,600 | — | — |
| 2003-04-23 | $22.79 | $34.07 | 333,200 | — | — |
| 2003-04-22 | $22.97 | $34.34 | 282,600 | — | — |
| 2003-04-21 | $22.61 | $33.80 | 322,600 | — | — |
| 2003-04-17 | $22.53 | $33.67 | 473,800 | — | — |
| 2003-04-16 | $21.94 | $32.80 | 279,800 | — | — |
| 2003-04-15 | $22.31 | $33.35 | 658,400 | — | — |
| 2003-04-14 | $20.89 | $31.23 | 130,400 | — | — |
| 2003-04-11 | $20.42 | $30.53 | 169,800 | — | — |
| 2003-04-10 | $20.58 | $30.77 | 133,800 | — | — |
| 2003-04-09 | $20.67 | $30.91 | 150,400 | — | — |
| 2003-04-08 | $20.53 | $30.68 | 328,600 | — | — |
| 2003-04-07 | $21.13 | $31.58 | 234,800 | — | — |
| 2003-04-04 | $20.50 | $30.65 | 268,600 | — | — |
| 2003-04-03 | $20.85 | $31.17 | 191,000 | — | — |
| 2003-04-02 | $21.01 | $31.41 | 234,800 | — | — |
| 2003-04-01 | $20.15 | $30.12 | 259,600 | — | — |
| 2003-03-31 | $20.25 | $30.27 | 370,400 | — | — |
| 2003-03-28 | $20.45 | $30.57 | 206,600 | — | — |
| 2003-03-27 | $20.32 | $30.37 | 216,200 | — | — |
| 2003-03-26 | $20.37 | $30.45 | 323,200 | — | — |
| 2003-03-25 | $20.71 | $30.95 | 395,000 | — | — |
| 2003-03-24 | $20.92 | $31.28 | 364,200 | — | — |
| 2003-03-21 | $21.49 | $32.13 | 411,200 | — | — |
| 2003-03-20 | $20.75 | $31.02 | 814,000 | — | — |
| 2003-03-19 | $21.80 | $32.59 | 225,000 | — | — |
| 2003-03-18 | $21.67 | $32.40 | 287,400 | — | — |
| 2003-03-17 | $21.38 | $31.96 | 326,800 | — | — |
| 2003-03-14 | $20.42 | $30.52 | 274,000 | — | — |
| 2003-03-13 | $20.31 | $30.36 | 323,200 | — | — |
| 2003-03-12 | $19.62 | $29.33 | 173,400 | — | — |
| 2003-03-11 | $19.84 | $29.67 | 188,400 | — | — |
| 2003-03-10 | $20.00 | $29.89 | 224,400 | — | — |
| 2003-03-07 | $20.58 | $30.76 | 268,200 | — | — |
| 2003-03-06 | $20.36 | $30.43 | 119,800 | — | — |
| 2003-03-05 | $20.85 | $31.17 | 200,400 | — | — |
| 2003-03-04 | $20.90 | $31.24 | 183,000 | — | — |
| 2003-03-03 | $21.10 | $31.54 | 238,400 | — | — |
| 2003-02-28 | $21.31 | $31.85 | 338,200 | — | — |
| 2003-02-27 | $21.72 | $32.47 | 336,000 | — | — |
| 2003-02-26 | $21.00 | $31.39 | 224,000 | — | — |
| 2003-02-25 | $21.39 | $31.97 | 270,800 | — | — |
| 2003-02-24 | $21.17 | $31.64 | 223,200 | — | — |
| 2003-02-21 | $21.48 | $32.10 | 297,200 | — | — |
| 2003-02-20 | $21.38 | $31.96 | 362,400 | — | — |
| 2003-02-19 | $21.53 | $32.19 | 265,200 | — | — |
| 2003-02-18 | $21.82 | $32.62 | 257,400 | — | — |
| 2003-02-14 | $21.05 | $31.47 | 273,400 | — | — |
| 2003-02-13 | $20.98 | $31.36 | 324,800 | — | — |
| 2003-02-12 | $20.65 | $30.70 | 230,200 | — | — |
| 2003-02-11 | $20.72 | $30.81 | 358,200 | — | — |
| 2003-02-10 | $21.13 | $31.42 | 283,800 | — | — |
| 2003-02-07 | $20.83 | $30.97 | 418,400 | — | — |
| 2003-02-06 | $21.33 | $31.72 | 829,800 | — | — |
| 2003-02-05 | $20.03 | $29.79 | 403,200 | — | — |
| 2003-02-04 | $19.99 | $29.73 | 405,200 | — | — |
| 2003-02-03 | $20.53 | $30.52 | 286,000 | — | — |
| 2003-01-31 | $20.40 | $30.34 | 233,000 | — | — |
| 2003-01-30 | $19.65 | $29.22 | 195,200 | — | — |
| 2003-01-29 | $20.33 | $30.23 | 258,000 | — | — |
| 2003-01-28 | $19.88 | $29.56 | 218,200 | — | — |
| 2003-01-27 | $20.13 | $29.93 | 185,800 | — | — |
| 2003-01-24 | $20.59 | $30.63 | 185,000 | — | — |
| 2003-01-23 | $21.01 | $31.25 | 177,200 | — | — |
| 2003-01-22 | $20.57 | $30.58 | 188,800 | — | — |
| 2003-01-21 | $20.82 | $30.96 | 210,800 | — | — |
| 2003-01-17 | $21.27 | $31.63 | 255,200 | — | — |
| 2003-01-16 | $21.69 | $32.26 | 298,800 | — | — |
| 2003-01-15 | $21.42 | $31.86 | 527,600 | — | — |
| 2003-01-14 | $21.42 | $31.86 | 249,000 | — | — |
| 2003-01-13 | $20.99 | $31.21 | 219,200 | — | — |
| 2003-01-10 | $20.67 | $30.75 | 240,400 | — | — |
| 2003-01-09 | $20.90 | $31.07 | 346,400 | — | — |
| 2003-01-08 | $20.51 | $30.50 | 196,000 | — | — |
| 2003-01-07 | $20.95 | $31.16 | 283,000 | — | — |
| 2003-01-06 | $21.48 | $31.94 | 305,600 | — | — |
| 2003-01-03 | $20.95 | $31.16 | 179,400 | — | — |
| 2003-01-02 | $21.41 | $31.84 | 229,800 | — | — |