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 | $27.37 | $37.87 | 931,900 | — | — |
| 2003-12-30 | $27.30 | $37.77 | 605,800 | — | — |
| 2003-12-29 | $27.33 | $37.82 | 622,300 | — | — |
| 2003-12-26 | $27.24 | $37.69 | 240,300 | — | — |
| 2003-12-24 | $26.96 | $37.30 | 633,400 | — | — |
| 2003-12-23 | $27.35 | $37.84 | 586,400 | — | — |
| 2003-12-22 | $27.40 | $37.91 | 847,400 | — | — |
| 2003-12-19 | $26.84 | $37.14 | 924,900 | — | — |
| 2003-12-18 | $27.16 | $37.47 | 1,124,600 | — | — |
| 2003-12-17 | $26.83 | $37.01 | 1,293,800 | — | — |
| 2003-12-16 | $27.39 | $37.79 | 729,900 | — | — |
| 2003-12-15 | $27.27 | $37.62 | 1,492,300 | — | — |
| 2003-12-12 | $27.84 | $38.41 | 486,400 | — | — |
| 2003-12-11 | $27.61 | $38.09 | 518,300 | — | — |
| 2003-12-10 | $27.25 | $37.59 | 483,100 | — | — |
| 2003-12-09 | $27.43 | $37.84 | 721,100 | — | — |
| 2003-12-08 | $27.68 | $38.19 | 752,200 | — | — |
| 2003-12-05 | $27.22 | $37.55 | 586,600 | — | — |
| 2003-12-04 | $27.80 | $38.35 | 734,000 | — | — |
| 2003-12-03 | $27.33 | $37.70 | 962,800 | — | — |
| 2003-12-02 | $27.03 | $37.29 | 904,100 | — | — |
| 2003-12-01 | $27.16 | $37.47 | 995,900 | — | — |
| 2003-11-28 | $26.22 | $36.17 | 349,200 | — | — |
| 2003-11-26 | $26.27 | $36.24 | 1,251,100 | — | — |
| 2003-11-25 | $25.80 | $35.59 | 1,084,800 | — | — |
| 2003-11-24 | $25.37 | $35.00 | 1,267,800 | — | — |
| 2003-11-21 | $25.50 | $35.18 | 530,800 | — | — |
| 2003-11-20 | $25.40 | $35.04 | 753,800 | — | — |
| 2003-11-19 | $25.88 | $35.70 | 860,800 | — | — |
| 2003-11-18 | $25.41 | $35.05 | 662,200 | — | — |
| 2003-11-17 | $25.76 | $35.54 | 914,500 | — | — |
| 2003-11-14 | $26.14 | $36.06 | 638,500 | — | — |
| 2003-11-13 | $26.55 | $36.63 | 785,400 | — | — |
| 2003-11-12 | $26.27 | $36.24 | 871,900 | — | — |
| 2003-11-11 | $26.53 | $36.60 | 386,100 | — | — |
| 2003-11-10 | $26.72 | $36.86 | 444,400 | — | — |
| 2003-11-07 | $27.13 | $37.43 | 479,500 | — | — |
| 2003-11-06 | $26.95 | $37.18 | 842,300 | — | — |
| 2003-11-05 | $27.13 | $37.43 | 473,100 | — | — |
| 2003-11-04 | $27.35 | $37.73 | 754,700 | — | — |
| 2003-11-03 | $27.05 | $37.32 | 781,900 | — | — |
| 2003-10-31 | $26.89 | $37.10 | 802,400 | — | — |
| 2003-10-30 | $27.37 | $37.76 | 627,300 | — | — |
| 2003-10-29 | $27.15 | $37.46 | 674,500 | — | — |
| 2003-10-28 | $26.97 | $37.21 | 747,200 | — | — |
| 2003-10-27 | $26.65 | $36.77 | 642,300 | — | — |
| 2003-10-24 | $26.37 | $36.38 | 890,700 | — | — |
| 2003-10-23 | $26.32 | $36.31 | 972,300 | — | — |
| 2003-10-22 | $26.30 | $36.28 | 1,113,100 | — | — |
| 2003-10-21 | $26.62 | $36.72 | 1,891,900 | — | — |
| 2003-10-20 | $27.50 | $37.94 | 693,600 | — | — |
| 2003-10-17 | $26.97 | $37.21 | 858,300 | — | — |
| 2003-10-16 | $27.64 | $38.13 | 672,000 | — | — |
| 2003-10-15 | $27.74 | $38.27 | 817,100 | — | — |
| 2003-10-14 | $27.47 | $37.90 | 806,500 | — | — |
| 2003-10-13 | $27.24 | $37.58 | 510,000 | — | — |
| 2003-10-10 | $26.84 | $37.03 | 476,600 | — | — |
| 2003-10-09 | $26.71 | $36.85 | 818,600 | — | — |
| 2003-10-08 | $26.67 | $36.79 | 1,111,000 | — | — |
| 2003-10-07 | $26.36 | $36.37 | 451,600 | — | — |
| 2003-10-06 | $26.20 | $36.14 | 381,200 | — | — |
| 2003-10-03 | $26.13 | $36.05 | 673,600 | — | — |
| 2003-10-02 | $25.74 | $35.51 | 500,700 | — | — |
| 2003-10-01 | $25.68 | $35.43 | 659,500 | — | — |
| 2003-09-30 | $25.25 | $34.83 | 874,000 | — | — |
| 2003-09-29 | $25.61 | $35.33 | 646,800 | — | — |
| 2003-09-26 | $25.58 | $35.29 | 662,300 | — | — |
| 2003-09-25 | $25.36 | $34.99 | 936,700 | — | — |
| 2003-09-24 | $25.55 | $35.25 | 1,287,300 | — | — |
| 2003-09-23 | $26.32 | $36.31 | 1,304,700 | — | — |
| 2003-09-22 | $26.05 | $35.94 | 1,348,700 | — | — |
| 2003-09-19 | $26.80 | $36.97 | 1,077,400 | — | — |
| 2003-09-18 | $26.48 | $36.53 | 564,700 | — | — |
| 2003-09-17 | $26.00 | $35.87 | 494,200 | — | — |
| 2003-09-16 | $26.41 | $36.43 | 670,300 | — | — |
| 2003-09-15 | $26.08 | $35.98 | 620,600 | — | — |
| 2003-09-12 | $26.10 | $36.01 | 735,900 | — | — |
| 2003-09-11 | $26.10 | $35.91 | 775,500 | — | — |
| 2003-09-10 | $26.05 | $35.84 | 999,000 | — | — |
| 2003-09-09 | $26.00 | $35.77 | 525,800 | — | — |
| 2003-09-08 | $26.30 | $36.18 | 379,700 | — | — |
| 2003-09-05 | $26.07 | $35.86 | 666,100 | — | — |
| 2003-09-04 | $26.17 | $36.00 | 612,200 | — | — |
| 2003-09-03 | $26.43 | $36.36 | 581,900 | — | — |
| 2003-09-02 | $26.33 | $36.22 | 760,300 | — | — |
| 2003-08-29 | $25.79 | $35.48 | 628,400 | — | — |
| 2003-08-28 | $25.89 | $35.62 | 1,168,400 | — | — |
| 2003-08-27 | $25.89 | $35.62 | 847,600 | — | — |
| 2003-08-26 | $25.96 | $35.71 | 564,500 | — | — |
| 2003-08-25 | $25.87 | $35.59 | 433,000 | — | — |
| 2003-08-22 | $26.00 | $35.77 | 777,700 | — | — |
| 2003-08-21 | $26.35 | $36.25 | 703,500 | — | — |
| 2003-08-20 | $26.15 | $35.97 | 664,000 | — | — |
| 2003-08-19 | $26.08 | $35.88 | 555,800 | — | — |
| 2003-08-18 | $26.00 | $35.77 | 1,194,600 | — | — |
| 2003-08-15 | $25.64 | $35.27 | 466,900 | — | — |
| 2003-08-14 | $25.72 | $35.38 | 930,500 | — | — |
| 2003-08-13 | $25.24 | $34.72 | 791,400 | — | — |
| 2003-08-12 | $25.08 | $34.50 | 1,499,900 | — | — |
| 2003-08-11 | $24.79 | $34.10 | 863,700 | — | — |
| 2003-08-08 | $25.02 | $34.42 | 1,345,500 | — | — |
| 2003-08-07 | $25.24 | $34.72 | 1,115,000 | — | — |
| 2003-08-06 | $24.99 | $34.38 | 1,523,200 | — | — |
| 2003-08-05 | $24.72 | $34.01 | 1,055,500 | — | — |
| 2003-08-04 | $24.93 | $34.30 | 1,087,200 | — | — |
| 2003-08-01 | $24.60 | $33.84 | 656,500 | — | — |
| 2003-07-31 | $24.71 | $33.99 | 889,200 | — | — |
| 2003-07-30 | $24.41 | $33.58 | 728,300 | — | — |
| 2003-07-29 | $24.50 | $33.70 | 988,400 | — | — |
| 2003-07-28 | $24.90 | $34.26 | 973,500 | — | — |
| 2003-07-25 | $25.06 | $34.48 | 730,200 | — | — |
| 2003-07-24 | $24.69 | $33.97 | 2,067,200 | — | — |
| 2003-07-23 | $24.53 | $33.75 | 1,718,200 | — | — |
| 2003-07-22 | $24.38 | $33.54 | 1,529,700 | — | — |
| 2003-07-21 | $24.50 | $33.70 | 1,121,000 | — | — |
| 2003-07-18 | $24.28 | $33.40 | 1,093,600 | — | — |
| 2003-07-17 | $24.00 | $33.02 | 1,831,100 | — | — |
| 2003-07-16 | $24.49 | $33.69 | 1,060,500 | — | — |
| 2003-07-15 | $24.81 | $34.13 | 1,357,500 | — | — |
| 2003-07-14 | $24.98 | $34.37 | 1,559,800 | — | — |
| 2003-07-11 | $24.95 | $34.32 | 1,352,700 | — | — |
| 2003-07-10 | $25.12 | $34.56 | 1,430,700 | — | — |
| 2003-07-09 | $25.61 | $35.23 | 1,140,600 | — | — |
| 2003-07-08 | $25.95 | $35.70 | 1,605,200 | — | — |
| 2003-07-07 | $25.75 | $35.42 | 918,600 | — | — |
| 2003-07-03 | $25.58 | $35.19 | 1,221,500 | — | — |
| 2003-07-02 | $25.71 | $35.37 | 1,149,900 | — | — |
| 2003-07-01 | $25.41 | $34.96 | 1,545,200 | — | — |
| 2003-06-30 | $25.60 | $35.22 | 2,312,000 | — | — |
| 2003-06-27 | $25.96 | $35.71 | 504,300 | — | — |
| 2003-06-26 | $26.24 | $36.10 | 996,500 | — | — |
| 2003-06-25 | $26.03 | $35.81 | 781,900 | — | — |
| 2003-06-24 | $26.27 | $36.14 | 1,077,500 | — | — |
| 2003-06-23 | $26.00 | $35.77 | 890,000 | — | — |
| 2003-06-20 | $26.54 | $36.51 | 1,203,600 | — | — |
| 2003-06-19 | $26.65 | $36.66 | 1,091,200 | — | — |
| 2003-06-18 | $26.86 | $36.95 | 772,500 | — | — |
| 2003-06-17 | $27.00 | $37.14 | 1,453,400 | — | — |
| 2003-06-16 | $27.10 | $37.28 | 876,100 | — | — |
| 2003-06-13 | $26.60 | $36.59 | 970,900 | — | — |
| 2003-06-12 | $27.00 | $37.04 | 883,300 | — | — |
| 2003-06-11 | $26.82 | $36.80 | 947,500 | — | — |
| 2003-06-10 | $26.83 | $36.81 | 894,900 | — | — |
| 2003-06-09 | $26.72 | $36.66 | 1,674,100 | — | — |
| 2003-06-06 | $27.25 | $37.39 | 1,530,800 | — | — |
| 2003-06-05 | $27.62 | $37.89 | 1,617,200 | — | — |
| 2003-06-04 | $27.92 | $38.30 | 1,087,000 | — | — |
| 2003-06-03 | $27.37 | $37.54 | 1,203,000 | — | — |
| 2003-06-02 | $27.33 | $37.50 | 1,848,600 | — | — |
| 2003-05-30 | $26.88 | $36.87 | 3,149,800 | — | — |
| 2003-05-29 | $26.16 | $35.88 | 1,946,400 | — | — |
| 2003-05-28 | $26.08 | $35.77 | 1,659,200 | — | — |
| 2003-05-27 | $26.10 | $35.81 | 1,406,200 | — | — |
| 2003-05-23 | $25.65 | $35.19 | 1,636,000 | — | — |
| 2003-05-22 | $25.45 | $34.91 | 1,341,800 | — | — |
| 2003-05-21 | $25.18 | $34.55 | 1,438,000 | — | — |
| 2003-05-20 | $25.04 | $34.35 | 1,197,800 | — | — |
| 2003-05-19 | $25.03 | $34.34 | 1,156,000 | — | — |
| 2003-05-16 | $25.12 | $34.46 | 1,645,600 | — | — |
| 2003-05-15 | $25.37 | $34.81 | 1,744,000 | — | — |
| 2003-05-14 | $25.11 | $34.45 | 1,645,800 | — | — |
| 2003-05-13 | $25.07 | $34.39 | 2,221,600 | — | — |
| 2003-05-12 | $25.17 | $34.53 | 1,298,400 | — | — |
| 2003-05-09 | $24.91 | $34.17 | 981,000 | — | — |
| 2003-05-08 | $24.62 | $33.78 | 858,000 | — | — |
| 2003-05-07 | $24.87 | $34.12 | 878,400 | — | — |
| 2003-05-06 | $25.06 | $34.38 | 1,417,800 | — | — |
| 2003-05-05 | $25.07 | $34.39 | 1,800,000 | — | — |
| 2003-05-02 | $25.28 | $34.68 | 2,331,800 | — | — |
| 2003-05-01 | $25.26 | $34.66 | 1,472,400 | — | — |
| 2003-04-30 | $25.55 | $35.05 | 1,536,800 | — | — |
| 2003-04-29 | $25.67 | $35.22 | 944,600 | — | — |
| 2003-04-28 | $25.75 | $35.32 | 1,279,000 | — | — |
| 2003-04-25 | $25.39 | $34.83 | 1,150,800 | — | — |
| 2003-04-24 | $25.88 | $35.50 | 1,000,400 | — | — |
| 2003-04-23 | $26.00 | $35.68 | 1,361,800 | — | — |
| 2003-04-22 | $26.00 | $35.67 | 1,996,200 | — | — |
| 2003-04-21 | $25.30 | $34.70 | 902,800 | — | — |
| 2003-04-17 | $25.40 | $34.84 | 961,000 | — | — |
| 2003-04-16 | $25.05 | $34.37 | 1,134,600 | — | — |
| 2003-04-15 | $25.53 | $35.02 | 1,547,600 | — | — |
| 2003-04-14 | $25.13 | $34.47 | 1,007,600 | — | — |
| 2003-04-11 | $24.66 | $33.83 | 1,564,600 | — | — |
| 2003-04-10 | $24.68 | $33.87 | 2,961,000 | — | — |
| 2003-04-09 | $25.17 | $34.53 | 2,090,400 | — | — |
| 2003-04-08 | $25.60 | $35.12 | 1,463,800 | — | — |
| 2003-04-07 | $25.68 | $35.23 | 2,369,200 | — | — |
| 2003-04-04 | $25.26 | $34.66 | 1,783,600 | — | — |
| 2003-04-03 | $25.06 | $34.38 | 1,053,200 | — | — |
| 2003-04-02 | $25.15 | $34.50 | 1,425,000 | — | — |
| 2003-04-01 | $24.73 | $33.92 | 2,175,000 | — | — |
| 2003-03-31 | $24.67 | $33.84 | 1,763,000 | — | — |
| 2003-03-28 | $25.25 | $34.64 | 1,177,600 | — | — |
| 2003-03-27 | $25.00 | $34.31 | 531,800 | — | — |
| 2003-03-26 | $25.15 | $34.51 | 851,200 | — | — |
| 2003-03-25 | $25.34 | $34.77 | 1,005,800 | — | — |
| 2003-03-24 | $25.13 | $34.47 | 1,317,400 | — | — |
| 2003-03-21 | $25.86 | $35.47 | 1,936,600 | — | — |
| 2003-03-20 | $25.32 | $34.74 | 1,263,400 | — | — |
| 2003-03-19 | $25.33 | $34.76 | 1,234,200 | — | — |
| 2003-03-18 | $25.28 | $34.68 | 1,251,400 | — | — |
| 2003-03-17 | $24.92 | $34.20 | 1,268,800 | — | — |
| 2003-03-14 | $24.36 | $33.42 | 914,600 | — | — |
| 2003-03-13 | $24.27 | $33.20 | 1,491,200 | — | — |
| 2003-03-12 | $23.36 | $31.95 | 787,400 | — | — |
| 2003-03-11 | $23.49 | $32.13 | 1,146,200 | — | — |
| 2003-03-10 | $23.51 | $32.17 | 790,400 | — | — |
| 2003-03-07 | $23.97 | $32.78 | 1,017,000 | — | — |
| 2003-03-06 | $23.57 | $32.23 | 1,039,400 | — | — |
| 2003-03-05 | $24.02 | $32.86 | 791,800 | — | — |
| 2003-03-04 | $23.79 | $32.54 | 596,000 | — | — |
| 2003-03-03 | $24.39 | $33.36 | 763,800 | — | — |
| 2003-02-28 | $24.53 | $33.55 | 904,200 | — | — |
| 2003-02-27 | $24.33 | $33.28 | 799,000 | — | — |
| 2003-02-26 | $24.08 | $32.95 | 530,200 | — | — |
| 2003-02-25 | $24.05 | $32.90 | 875,400 | — | — |
| 2003-02-24 | $24.15 | $33.03 | 689,800 | — | — |
| 2003-02-21 | $24.48 | $33.48 | 976,200 | — | — |
| 2003-02-20 | $24.08 | $32.93 | 1,113,800 | — | — |
| 2003-02-19 | $24.39 | $33.36 | 1,007,600 | — | — |
| 2003-02-18 | $24.55 | $33.58 | 1,535,600 | — | — |
| 2003-02-14 | $23.70 | $32.42 | 902,200 | — | — |
| 2003-02-13 | $23.48 | $32.12 | 1,348,800 | — | — |
| 2003-02-12 | $23.67 | $32.38 | 684,600 | — | — |
| 2003-02-11 | $23.91 | $32.71 | 1,142,400 | — | — |
| 2003-02-10 | $24.20 | $33.10 | 644,200 | — | — |
| 2003-02-07 | $24.08 | $32.93 | 525,600 | — | — |
| 2003-02-06 | $24.12 | $32.99 | 762,400 | — | — |
| 2003-02-05 | $24.34 | $33.29 | 1,259,000 | — | — |
| 2003-02-04 | $24.45 | $33.45 | 567,600 | — | — |
| 2003-02-03 | $24.67 | $33.75 | 629,000 | — | — |
| 2003-01-31 | $24.65 | $33.72 | 1,015,800 | — | — |
| 2003-01-30 | $24.04 | $32.88 | 1,086,600 | — | — |
| 2003-01-29 | $24.15 | $33.03 | 870,600 | — | — |
| 2003-01-28 | $24.12 | $32.99 | 1,010,800 | — | — |
| 2003-01-27 | $23.68 | $32.39 | 1,446,600 | — | — |
| 2003-01-24 | $24.29 | $33.22 | 1,180,200 | — | — |
| 2003-01-23 | $24.81 | $33.93 | 1,211,200 | — | — |
| 2003-01-22 | $24.04 | $32.88 | 1,087,600 | — | — |
| 2003-01-21 | $24.38 | $33.34 | 884,200 | — | — |
| 2003-01-17 | $24.75 | $33.86 | 619,200 | — | — |
| 2003-01-16 | $24.92 | $34.09 | 1,205,800 | — | — |
| 2003-01-15 | $25.06 | $34.27 | 1,067,000 | — | — |
| 2003-01-14 | $25.41 | $34.75 | 1,146,800 | — | — |
| 2003-01-13 | $25.41 | $34.76 | 710,200 | — | — |
| 2003-01-10 | $25.58 | $34.99 | 1,037,600 | — | — |
| 2003-01-09 | $25.75 | $35.22 | 1,007,000 | — | — |
| 2003-01-08 | $25.46 | $34.83 | 1,358,800 | — | — |
| 2003-01-07 | $25.69 | $35.14 | 1,642,600 | — | — |
| 2003-01-06 | $25.45 | $34.81 | 1,177,000 | — | — |
| 2003-01-03 | $24.95 | $34.13 | 843,600 | — | — |
| 2003-01-02 | $25.03 | $34.23 | 1,686,000 | — | — |