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
- 1984-01-06 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 | $22.11 | $22.11 | 529,500 | — | — |
| 2003-12-30 | $22.07 | $22.07 | 375,300 | — | — |
| 2003-12-29 | $21.95 | $21.95 | 1,179,450 | — | — |
| 2003-12-26 | $21.65 | $21.65 | 306,900 | — | — |
| 2003-12-24 | $21.77 | $21.77 | 1,702,200 | — | — |
| 2003-12-23 | $21.89 | $21.89 | 1,192,050 | — | — |
| 2003-12-22 | $21.82 | $21.82 | 1,307,100 | — | — |
| 2003-12-19 | $21.20 | $21.20 | 1,070,550 | — | — |
| 2003-12-18 | $21.27 | $21.27 | 2,417,700 | — | — |
| 2003-12-17 | $20.77 | $20.77 | 1,782,750 | — | — |
| 2003-12-16 | $20.83 | $20.83 | 2,005,650 | — | — |
| 2003-12-15 | $21.22 | $21.22 | 2,484,450 | — | — |
| 2003-12-12 | $21.10 | $21.10 | 1,500,450 | — | — |
| 2003-12-11 | $20.97 | $20.97 | 1,391,700 | — | — |
| 2003-12-10 | $20.90 | $20.90 | 1,116,750 | — | — |
| 2003-12-09 | $20.94 | $20.94 | 1,804,800 | — | — |
| 2003-12-08 | $21.30 | $21.30 | 1,475,700 | — | — |
| 2003-12-05 | $21.40 | $21.40 | 2,536,500 | — | — |
| 2003-12-04 | $21.81 | $21.81 | 2,047,500 | — | — |
| 2003-12-03 | $21.74 | $21.74 | 1,995,900 | — | — |
| 2003-12-02 | $22.24 | $22.24 | 1,722,150 | — | — |
| 2003-12-01 | $22.47 | $22.47 | 2,082,000 | — | — |
| 2003-11-28 | $21.71 | $21.71 | 458,850 | — | — |
| 2003-11-26 | $21.41 | $21.41 | 1,117,950 | — | — |
| 2003-11-25 | $21.30 | $21.30 | 2,513,550 | — | — |
| 2003-11-24 | $20.93 | $20.93 | 2,439,450 | — | — |
| 2003-11-21 | $20.63 | $20.63 | 1,809,900 | — | — |
| 2003-11-20 | $20.71 | $20.71 | 2,045,850 | — | — |
| 2003-11-19 | $20.91 | $20.91 | 2,170,500 | — | — |
| 2003-11-18 | $21.05 | $21.05 | 892,950 | — | — |
| 2003-11-17 | $21.19 | $21.19 | 1,310,100 | — | — |
| 2003-11-14 | $21.37 | $21.37 | 1,094,550 | — | — |
| 2003-11-13 | $21.67 | $21.67 | 1,040,250 | — | — |
| 2003-11-12 | $22.07 | $22.07 | 3,920,100 | — | — |
| 2003-11-11 | $21.15 | $21.15 | 1,792,200 | — | — |
| 2003-11-10 | $21.53 | $21.53 | 2,374,350 | — | — |
| 2003-11-07 | $21.72 | $21.72 | 2,145,000 | — | — |
| 2003-11-06 | $21.68 | $21.68 | 3,321,150 | — | — |
| 2003-11-05 | $20.92 | $20.92 | 1,512,150 | — | — |
| 2003-11-04 | $21.15 | $21.15 | 3,060,450 | — | — |
| 2003-11-03 | $21.19 | $21.19 | 1,516,050 | — | — |
| 2003-10-31 | $21.22 | $21.22 | 2,351,250 | — | — |
| 2003-10-30 | $20.75 | $20.75 | 1,703,250 | — | — |
| 2003-10-29 | $20.55 | $20.55 | 2,026,050 | — | — |
| 2003-10-28 | $20.67 | $20.67 | 2,767,200 | — | — |
| 2003-10-27 | $20.58 | $20.58 | 2,533,200 | — | — |
| 2003-10-24 | $20.52 | $20.52 | 2,879,250 | — | — |
| 2003-10-23 | $20.27 | $20.27 | 3,807,600 | — | — |
| 2003-10-22 | $20.00 | $20.00 | 7,736,700 | — | — |
| 2003-10-21 | $19.73 | $19.73 | 22,412,550 | — | — |
| 2003-10-20 | $22.54 | $22.54 | 1,009,950 | — | — |
| 2003-10-17 | $22.75 | $22.75 | 437,550 | — | — |
| 2003-10-16 | $22.87 | $22.87 | 840,000 | — | — |
| 2003-10-15 | $22.84 | $22.84 | 666,450 | — | — |
| 2003-10-14 | $22.74 | $22.74 | 423,000 | — | — |
| 2003-10-13 | $22.75 | $22.75 | 1,021,500 | — | — |
| 2003-10-10 | $22.20 | $22.20 | 1,049,550 | — | — |
| 2003-10-09 | $22.43 | $22.43 | 871,200 | — | — |
| 2003-10-08 | $22.39 | $22.39 | 1,154,250 | — | — |
| 2003-10-07 | $22.63 | $22.63 | 516,750 | — | — |
| 2003-10-06 | $22.20 | $22.20 | 855,900 | — | — |
| 2003-10-03 | $22.33 | $22.33 | 1,282,200 | — | — |
| 2003-10-02 | $22.68 | $22.68 | 831,300 | — | — |
| 2003-10-01 | $22.45 | $22.45 | 1,460,850 | — | — |
| 2003-09-30 | $22.24 | $22.24 | 1,120,200 | — | — |
| 2003-09-29 | $22.15 | $22.15 | 818,400 | — | — |
| 2003-09-26 | $21.91 | $21.91 | 1,085,700 | — | — |
| 2003-09-25 | $22.42 | $22.42 | 2,622,300 | — | — |
| 2003-09-24 | $23.19 | $23.19 | 1,227,600 | — | — |
| 2003-09-23 | $23.11 | $23.11 | 1,137,000 | — | — |
| 2003-09-22 | $22.83 | $22.83 | 717,600 | — | — |
| 2003-09-19 | $22.89 | $22.89 | 1,087,800 | — | — |
| 2003-09-18 | $23.05 | $23.05 | 894,000 | — | — |
| 2003-09-17 | $22.93 | $22.93 | 752,550 | — | — |
| 2003-09-16 | $23.27 | $23.27 | 666,450 | — | — |
| 2003-09-15 | $23.03 | $23.03 | 849,300 | — | — |
| 2003-09-12 | $22.83 | $22.83 | 632,100 | — | — |
| 2003-09-11 | $22.55 | $22.55 | 916,350 | — | — |
| 2003-09-10 | $22.58 | $22.58 | 1,049,250 | — | — |
| 2003-09-09 | $22.91 | $22.91 | 662,250 | — | — |
| 2003-09-08 | $23.08 | $23.08 | 581,250 | — | — |
| 2003-09-05 | $22.99 | $22.99 | 1,713,000 | — | — |
| 2003-09-04 | $22.73 | $22.73 | 1,305,750 | — | — |
| 2003-09-03 | $22.90 | $22.90 | 1,912,800 | — | — |
| 2003-09-02 | $22.99 | $22.99 | 1,569,450 | — | — |
| 2003-08-29 | $22.80 | $22.80 | 552,000 | — | — |
| 2003-08-28 | $22.58 | $22.58 | 598,050 | — | — |
| 2003-08-27 | $22.39 | $22.39 | 889,650 | — | — |
| 2003-08-26 | $22.29 | $22.29 | 1,072,800 | — | — |
| 2003-08-25 | $22.07 | $22.07 | 514,800 | — | — |
| 2003-08-22 | $22.05 | $22.05 | 896,550 | — | — |
| 2003-08-21 | $22.26 | $22.26 | 1,266,300 | — | — |
| 2003-08-20 | $22.16 | $22.16 | 2,691,150 | — | — |
| 2003-08-19 | $21.53 | $21.53 | 1,772,100 | — | — |
| 2003-08-18 | $20.99 | $20.99 | 2,049,600 | — | — |
| 2003-08-15 | $21.26 | $21.26 | 631,500 | — | — |
| 2003-08-14 | $21.17 | $21.17 | 1,973,100 | — | — |
| 2003-08-13 | $21.09 | $21.09 | 2,264,700 | — | — |
| 2003-08-12 | $20.98 | $20.98 | 2,774,550 | — | — |
| 2003-08-11 | $21.33 | $21.33 | 1,782,750 | — | — |
| 2003-08-08 | $21.17 | $21.17 | 2,162,850 | — | — |
| 2003-08-07 | $20.73 | $20.73 | 5,866,950 | — | — |
| 2003-08-06 | $20.21 | $20.21 | 14,747,700 | — | — |
| 2003-08-05 | $22.83 | $22.83 | 1,286,400 | — | — |
| 2003-08-04 | $23.25 | $23.25 | 540,450 | — | — |
| 2003-08-01 | $23.27 | $23.27 | 763,050 | — | — |
| 2003-07-31 | $23.33 | $23.33 | 978,000 | — | — |
| 2003-07-30 | $23.15 | $23.15 | 1,102,050 | — | — |
| 2003-07-29 | $22.70 | $22.70 | 1,443,600 | — | — |
| 2003-07-28 | $22.38 | $22.38 | 1,147,950 | — | — |
| 2003-07-25 | $22.17 | $22.17 | 1,640,100 | — | — |
| 2003-07-24 | $22.43 | $22.43 | 1,661,550 | — | — |
| 2003-07-23 | $23.03 | $23.03 | 841,500 | — | — |
| 2003-07-22 | $23.09 | $23.09 | 1,109,250 | — | — |
| 2003-07-21 | $23.28 | $23.28 | 463,200 | — | — |
| 2003-07-18 | $23.53 | $23.53 | 355,500 | — | — |
| 2003-07-17 | $23.40 | $23.40 | 579,450 | — | — |
| 2003-07-16 | $23.58 | $23.58 | 371,700 | — | — |
| 2003-07-15 | $23.63 | $23.63 | 848,100 | — | — |
| 2003-07-14 | $24.21 | $24.21 | 777,300 | — | — |
| 2003-07-11 | $24.25 | $24.25 | 654,450 | — | — |
| 2003-07-10 | $23.91 | $23.91 | 959,100 | — | — |
| 2003-07-09 | $24.59 | $24.59 | 1,323,450 | — | — |
| 2003-07-08 | $24.64 | $24.64 | 1,125,900 | — | — |
| 2003-07-07 | $24.40 | $24.40 | 742,050 | — | — |
| 2003-07-03 | $24.42 | $24.42 | 495,300 | — | — |
| 2003-07-02 | $24.54 | $24.54 | 1,002,900 | — | — |
| 2003-07-01 | $23.96 | $23.96 | 1,437,600 | — | — |
| 2003-06-30 | $24.01 | $24.01 | 1,141,500 | — | — |
| 2003-06-27 | $23.93 | $23.93 | 776,850 | — | — |
| 2003-06-26 | $24.07 | $24.07 | 544,650 | — | — |
| 2003-06-25 | $23.99 | $23.99 | 836,550 | — | — |
| 2003-06-24 | $23.93 | $23.93 | 630,000 | — | — |
| 2003-06-23 | $24.07 | $24.07 | 585,600 | — | — |
| 2003-06-20 | $24.45 | $24.45 | 830,250 | — | — |
| 2003-06-19 | $24.15 | $24.15 | 1,062,450 | — | — |
| 2003-06-18 | $24.37 | $24.37 | 904,350 | — | — |
| 2003-06-17 | $24.40 | $24.40 | 1,395,900 | — | — |
| 2003-06-16 | $23.79 | $23.79 | 1,371,600 | — | — |
| 2003-06-13 | $23.53 | $23.53 | 563,850 | — | — |
| 2003-06-12 | $23.45 | $23.45 | 2,752,200 | — | — |
| 2003-06-11 | $23.60 | $23.60 | 1,654,200 | — | — |
| 2003-06-10 | $23.64 | $23.64 | 1,409,250 | — | — |
| 2003-06-09 | $23.87 | $23.87 | 997,950 | — | — |
| 2003-06-06 | $24.27 | $24.27 | 1,725,150 | — | — |
| 2003-06-05 | $24.03 | $24.03 | 3,092,250 | — | — |
| 2003-06-04 | $23.80 | $23.80 | 924,150 | — | — |
| 2003-06-03 | $23.78 | $23.78 | 1,129,500 | — | — |
| 2003-06-02 | $23.63 | $23.63 | 1,512,000 | — | — |
| 2003-05-30 | $23.22 | $23.22 | 1,137,750 | — | — |
| 2003-05-29 | $23.43 | $23.43 | 1,702,800 | — | — |
| 2003-05-28 | $23.11 | $23.11 | 820,650 | — | — |
| 2003-05-27 | $22.72 | $22.72 | 668,550 | — | — |
| 2003-05-23 | $22.43 | $22.43 | 585,900 | — | — |
| 2003-05-22 | $22.69 | $22.69 | 888,450 | — | — |
| 2003-05-21 | $22.28 | $22.28 | 1,892,700 | — | — |
| 2003-05-20 | $22.30 | $22.30 | 2,050,800 | — | — |
| 2003-05-19 | $22.67 | $22.67 | 1,878,450 | — | — |
| 2003-05-16 | $22.87 | $22.87 | 659,100 | — | — |
| 2003-05-15 | $22.80 | $22.80 | 1,142,250 | — | — |
| 2003-05-14 | $22.81 | $22.81 | 1,836,150 | — | — |
| 2003-05-13 | $21.97 | $21.97 | 592,650 | — | — |
| 2003-05-12 | $22.05 | $22.05 | 673,350 | — | — |
| 2003-05-09 | $21.93 | $21.93 | 625,350 | — | — |
| 2003-05-08 | $21.51 | $21.51 | 1,885,950 | — | — |
| 2003-05-07 | $21.33 | $21.33 | 785,550 | — | — |
| 2003-05-06 | $21.61 | $21.61 | 721,350 | — | — |
| 2003-05-05 | $21.13 | $21.13 | 1,033,950 | — | — |
| 2003-05-02 | $21.15 | $21.15 | 1,179,900 | — | — |
| 2003-05-01 | $21.12 | $21.12 | 1,616,100 | — | — |
| 2003-04-30 | $21.17 | $21.17 | 953,550 | — | — |
| 2003-04-29 | $21.43 | $21.43 | 552,600 | — | — |
| 2003-04-28 | $21.51 | $21.51 | 584,700 | — | — |
| 2003-04-25 | $21.30 | $21.30 | 947,850 | — | — |
| 2003-04-24 | $21.29 | $21.29 | 714,300 | — | — |
| 2003-04-23 | $21.21 | $21.21 | 1,883,850 | — | — |
| 2003-04-22 | $21.80 | $21.80 | 1,849,800 | — | — |
| 2003-04-21 | $21.97 | $21.97 | 676,050 | — | — |
| 2003-04-17 | $22.03 | $22.03 | 1,056,750 | — | — |
| 2003-04-16 | $21.80 | $21.80 | 1,053,900 | — | — |
| 2003-04-15 | $21.91 | $21.91 | 935,550 | — | — |
| 2003-04-14 | $21.50 | $21.50 | 754,800 | — | — |
| 2003-04-11 | $21.09 | $21.09 | 779,250 | — | — |
| 2003-04-10 | $21.09 | $21.09 | 1,237,650 | — | — |
| 2003-04-09 | $21.00 | $21.00 | 881,550 | — | — |
| 2003-04-08 | $20.95 | $20.95 | 840,300 | — | — |
| 2003-04-07 | $21.03 | $21.03 | 1,196,700 | — | — |
| 2003-04-04 | $20.78 | $20.78 | 779,850 | — | — |
| 2003-04-03 | $20.58 | $20.58 | 999,900 | — | — |
| 2003-04-02 | $20.83 | $20.83 | 870,000 | — | — |
| 2003-04-01 | $20.20 | $20.20 | 838,950 | — | — |
| 2003-03-31 | $20.33 | $20.33 | 831,600 | — | — |
| 2003-03-28 | $20.89 | $20.89 | 898,350 | — | — |
| 2003-03-27 | $20.47 | $20.47 | 750,750 | — | — |
| 2003-03-26 | $20.55 | $20.55 | 817,500 | — | — |
| 2003-03-25 | $20.41 | $20.41 | 2,009,400 | — | — |
| 2003-03-24 | $20.69 | $20.69 | 669,000 | — | — |
| 2003-03-21 | $21.39 | $21.39 | 1,079,850 | — | — |
| 2003-03-20 | $20.92 | $20.92 | 893,850 | — | — |
| 2003-03-19 | $20.93 | $20.93 | 961,650 | — | — |
| 2003-03-18 | $20.93 | $20.93 | 1,369,050 | — | — |
| 2003-03-17 | $20.73 | $20.73 | 1,784,850 | — | — |
| 2003-03-14 | $19.55 | $19.55 | 847,500 | — | — |
| 2003-03-13 | $19.57 | $19.57 | 1,919,100 | — | — |
| 2003-03-12 | $18.80 | $18.80 | 1,425,750 | — | — |
| 2003-03-11 | $18.67 | $18.67 | 961,800 | — | — |
| 2003-03-10 | $18.49 | $18.49 | 1,000,200 | — | — |
| 2003-03-07 | $18.66 | $18.66 | 981,600 | — | — |
| 2003-03-06 | $18.35 | $18.35 | 1,889,700 | — | — |
| 2003-03-05 | $17.68 | $17.68 | 871,800 | — | — |
| 2003-03-04 | $17.92 | $17.92 | 644,250 | — | — |
| 2003-03-03 | $18.45 | $18.45 | 1,276,050 | — | — |
| 2003-02-28 | $18.48 | $18.48 | 825,600 | — | — |
| 2003-02-27 | $18.39 | $18.39 | 1,048,800 | — | — |
| 2003-02-26 | $17.63 | $17.63 | 1,237,800 | — | — |
| 2003-02-25 | $18.05 | $18.05 | 1,408,200 | — | — |
| 2003-02-24 | $17.60 | $17.60 | 1,207,050 | — | — |
| 2003-02-21 | $18.04 | $18.04 | 619,800 | — | — |
| 2003-02-20 | $17.75 | $17.75 | 1,274,700 | — | — |
| 2003-02-19 | $17.75 | $17.75 | 1,755,000 | — | — |
| 2003-02-18 | $18.10 | $18.10 | 2,606,400 | — | — |
| 2003-02-14 | $18.40 | $18.40 | 2,152,350 | — | — |
| 2003-02-13 | $18.15 | $18.15 | 1,554,900 | — | — |
| 2003-02-12 | $18.99 | $18.99 | 1,112,700 | — | — |
| 2003-02-11 | $19.41 | $19.41 | 928,200 | — | — |
| 2003-02-10 | $19.09 | $19.09 | 1,185,000 | — | — |
| 2003-02-07 | $18.85 | $18.85 | 2,009,700 | — | — |
| 2003-02-06 | $18.87 | $18.87 | 1,602,600 | — | — |
| 2003-02-05 | $19.88 | $19.88 | 906,150 | — | — |
| 2003-02-04 | $20.00 | $20.00 | 1,127,700 | — | — |
| 2003-02-03 | $20.23 | $20.23 | 852,900 | — | — |
| 2003-01-31 | $19.83 | $19.83 | 1,194,450 | — | — |
| 2003-01-30 | $19.97 | $19.97 | 1,079,250 | — | — |
| 2003-01-29 | $20.45 | $20.45 | 1,588,800 | — | — |
| 2003-01-28 | $19.93 | $19.93 | 737,700 | — | — |
| 2003-01-27 | $20.08 | $20.08 | 992,550 | — | — |
| 2003-01-24 | $20.33 | $20.33 | 1,206,900 | — | — |
| 2003-01-23 | $20.41 | $20.41 | 1,720,200 | — | — |
| 2003-01-22 | $20.82 | $20.82 | 2,480,400 | — | — |
| 2003-01-21 | $21.11 | $21.11 | 722,550 | — | — |
| 2003-01-17 | $21.49 | $21.49 | 586,950 | — | — |
| 2003-01-16 | $21.84 | $21.84 | 1,389,600 | — | — |
| 2003-01-15 | $21.63 | $21.63 | 1,160,100 | — | — |
| 2003-01-14 | $21.77 | $21.77 | 447,450 | — | — |
| 2003-01-13 | $21.87 | $21.87 | 1,059,450 | — | — |
| 2003-01-10 | $21.75 | $21.75 | 985,500 | — | — |
| 2003-01-09 | $21.97 | $21.97 | 984,750 | — | — |
| 2003-01-08 | $21.71 | $21.71 | 945,750 | — | — |
| 2003-01-07 | $21.57 | $21.57 | 755,250 | — | — |
| 2003-01-06 | $21.85 | $21.85 | 1,150,650 | — | — |
| 2003-01-03 | $21.33 | $21.33 | 1,192,500 | — | — |
| 2003-01-02 | $21.73 | $21.73 | 891,600 | — | — |