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 | $32.38 | $158.35 | 60,000 | — | — |
| 2003-12-30 | $32.90 | $160.89 | 34,500 | — | — |
| 2003-12-29 | $32.75 | $160.16 | 37,200 | — | — |
| 2003-12-26 | $32.49 | $158.89 | 27,500 | — | — |
| 2003-12-24 | $32.45 | $158.69 | 45,800 | — | — |
| 2003-12-23 | $32.59 | $159.38 | 62,300 | — | — |
| 2003-12-22 | $32.30 | $157.96 | 95,400 | — | — |
| 2003-12-19 | $32.10 | $156.98 | 98,500 | — | — |
| 2003-12-18 | $32.54 | $159.13 | 29,200 | — | — |
| 2003-12-17 | $32.31 | $158.01 | 62,100 | — | — |
| 2003-12-16 | $32.57 | $156.96 | 67,800 | — | — |
| 2003-12-15 | $32.50 | $156.62 | 42,400 | — | — |
| 2003-12-12 | $32.60 | $157.10 | 31,800 | — | — |
| 2003-12-11 | $32.58 | $157.00 | 55,200 | — | — |
| 2003-12-10 | $32.24 | $155.37 | 27,400 | — | — |
| 2003-12-09 | $32.36 | $155.94 | 59,300 | — | — |
| 2003-12-08 | $32.40 | $156.14 | 62,400 | — | — |
| 2003-12-05 | $31.86 | $153.53 | 29,000 | — | — |
| 2003-12-04 | $31.66 | $152.57 | 33,400 | — | — |
| 2003-12-03 | $31.76 | $153.05 | 48,500 | — | — |
| 2003-12-02 | $32.00 | $154.21 | 78,400 | — | — |
| 2003-12-01 | $32.07 | $154.55 | 105,300 | — | — |
| 2003-11-28 | $31.15 | $150.11 | 46,400 | — | — |
| 2003-11-26 | $30.57 | $147.32 | 81,200 | — | — |
| 2003-11-25 | $30.08 | $144.96 | 126,900 | — | — |
| 2003-11-24 | $29.99 | $144.52 | 38,800 | — | — |
| 2003-11-21 | $29.87 | $143.94 | 45,100 | — | — |
| 2003-11-20 | $29.71 | $143.17 | 76,200 | — | — |
| 2003-11-19 | $30.18 | $145.44 | 127,700 | — | — |
| 2003-11-18 | $29.85 | $143.85 | 45,800 | — | — |
| 2003-11-17 | $30.00 | $144.57 | 68,100 | — | — |
| 2003-11-14 | $29.95 | $144.33 | 38,700 | — | — |
| 2003-11-13 | $30.30 | $146.02 | 44,500 | — | — |
| 2003-11-12 | $30.00 | $144.57 | 39,000 | — | — |
| 2003-11-11 | $29.82 | $143.70 | 25,700 | — | — |
| 2003-11-10 | $30.03 | $144.72 | 34,600 | — | — |
| 2003-11-07 | $30.00 | $144.57 | 138,800 | — | — |
| 2003-11-06 | $29.83 | $143.75 | 66,100 | — | — |
| 2003-11-05 | $29.69 | $143.08 | 63,500 | — | — |
| 2003-11-04 | $29.73 | $143.27 | 84,200 | — | — |
| 2003-11-03 | $29.70 | $143.13 | 57,000 | — | — |
| 2003-10-31 | $29.15 | $140.47 | 90,600 | — | — |
| 2003-10-30 | $29.19 | $140.67 | 124,000 | — | — |
| 2003-10-29 | $29.18 | $140.62 | 69,000 | — | — |
| 2003-10-28 | $28.95 | $139.51 | 65,400 | — | — |
| 2003-10-27 | $28.94 | $139.46 | 95,700 | — | — |
| 2003-10-24 | $28.71 | $138.35 | 41,600 | — | — |
| 2003-10-23 | $28.72 | $138.40 | 202,300 | — | — |
| 2003-10-22 | $28.75 | $138.55 | 27,300 | — | — |
| 2003-10-21 | $28.86 | $139.08 | 27,100 | — | — |
| 2003-10-20 | $29.04 | $139.94 | 31,000 | — | — |
| 2003-10-17 | $28.60 | $137.82 | 51,600 | — | — |
| 2003-10-16 | $29.00 | $139.75 | 30,800 | — | — |
| 2003-10-15 | $28.90 | $139.27 | 37,600 | — | — |
| 2003-10-14 | $28.87 | $139.13 | 28,200 | — | — |
| 2003-10-13 | $28.70 | $138.31 | 23,500 | — | — |
| 2003-10-10 | $28.49 | $137.29 | 28,500 | — | — |
| 2003-10-09 | $28.40 | $136.86 | 41,600 | — | — |
| 2003-10-08 | $28.23 | $136.04 | 28,100 | — | — |
| 2003-10-07 | $28.50 | $137.34 | 57,200 | — | — |
| 2003-10-06 | $28.70 | $138.31 | 44,800 | — | — |
| 2003-10-03 | $28.60 | $137.82 | 36,700 | — | — |
| 2003-10-02 | $28.00 | $134.93 | 49,900 | — | — |
| 2003-10-01 | $28.06 | $135.22 | 50,900 | — | — |
| 2003-09-30 | $27.78 | $133.87 | 112,800 | — | — |
| 2003-09-29 | $27.70 | $133.49 | 44,900 | — | — |
| 2003-09-26 | $27.70 | $133.49 | 126,000 | — | — |
| 2003-09-25 | $27.56 | $132.81 | 41,900 | — | — |
| 2003-09-24 | $27.65 | $133.25 | 37,500 | — | — |
| 2003-09-23 | $27.95 | $134.69 | 112,600 | — | — |
| 2003-09-22 | $27.91 | $134.50 | 72,800 | — | — |
| 2003-09-19 | $27.95 | $134.69 | 54,100 | — | — |
| 2003-09-18 | $27.83 | $134.11 | 62,200 | — | — |
| 2003-09-17 | $27.80 | $133.97 | 62,900 | — | — |
| 2003-09-16 | $28.60 | $135.54 | 52,500 | — | — |
| 2003-09-15 | $28.50 | $135.06 | 73,200 | — | — |
| 2003-09-12 | $28.60 | $135.54 | 48,400 | — | — |
| 2003-09-11 | $28.63 | $135.68 | 52,000 | — | — |
| 2003-09-10 | $28.25 | $133.88 | 76,400 | — | — |
| 2003-09-09 | $28.30 | $134.11 | 176,100 | — | — |
| 2003-09-08 | $28.19 | $133.59 | 117,100 | — | — |
| 2003-09-05 | $27.90 | $132.22 | 175,100 | — | — |
| 2003-09-04 | $27.92 | $132.31 | 80,600 | — | — |
| 2003-09-03 | $28.05 | $132.93 | 209,300 | — | — |
| 2003-09-02 | $27.88 | $132.12 | 80,600 | — | — |
| 2003-08-29 | $27.30 | $129.37 | 149,200 | — | — |
| 2003-08-28 | $27.20 | $128.90 | 47,800 | — | — |
| 2003-08-27 | $27.18 | $128.81 | 76,300 | — | — |
| 2003-08-26 | $27.07 | $128.28 | 35,900 | — | — |
| 2003-08-25 | $27.20 | $128.90 | 64,800 | — | — |
| 2003-08-22 | $27.15 | $128.66 | 37,300 | — | — |
| 2003-08-21 | $27.25 | $129.14 | 26,200 | — | — |
| 2003-08-20 | $27.06 | $128.24 | 203,300 | — | — |
| 2003-08-19 | $27.23 | $129.04 | 42,900 | — | — |
| 2003-08-18 | $27.17 | $128.76 | 38,900 | — | — |
| 2003-08-15 | $26.95 | $127.72 | 35,600 | — | — |
| 2003-08-14 | $27.03 | $128.10 | 19,400 | — | — |
| 2003-08-13 | $26.90 | $127.48 | 48,800 | — | — |
| 2003-08-12 | $27.04 | $128.14 | 28,700 | — | — |
| 2003-08-11 | $26.98 | $127.86 | 23,200 | — | — |
| 2003-08-08 | $26.81 | $127.05 | 23,800 | — | — |
| 2003-08-07 | $26.54 | $125.77 | 30,200 | — | — |
| 2003-08-06 | $26.33 | $124.78 | 39,700 | — | — |
| 2003-08-05 | $26.80 | $127.01 | 34,800 | — | — |
| 2003-08-04 | $26.84 | $127.19 | 32,700 | — | — |
| 2003-08-01 | $27.17 | $128.76 | 63,100 | — | — |
| 2003-07-31 | $27.38 | $129.75 | 47,800 | — | — |
| 2003-07-30 | $27.45 | $130.09 | 34,000 | — | — |
| 2003-07-29 | $27.45 | $130.09 | 34,900 | — | — |
| 2003-07-28 | $27.29 | $129.33 | 53,800 | — | — |
| 2003-07-25 | $27.50 | $130.32 | 51,300 | — | — |
| 2003-07-24 | $27.39 | $129.80 | 58,600 | — | — |
| 2003-07-23 | $27.30 | $129.37 | 26,000 | — | — |
| 2003-07-22 | $27.94 | $132.41 | 27,200 | — | — |
| 2003-07-21 | $27.96 | $132.50 | 38,400 | — | — |
| 2003-07-18 | $28.40 | $134.59 | 40,900 | — | — |
| 2003-07-17 | $27.45 | $130.09 | 99,000 | — | — |
| 2003-07-16 | $28.06 | $132.98 | 28,800 | — | — |
| 2003-07-15 | $28.17 | $133.50 | 29,600 | — | — |
| 2003-07-14 | $28.56 | $135.35 | 39,800 | — | — |
| 2003-07-11 | $28.10 | $133.17 | 28,100 | — | — |
| 2003-07-10 | $27.95 | $132.45 | 44,300 | — | — |
| 2003-07-09 | $27.99 | $132.64 | 42,900 | — | — |
| 2003-07-08 | $27.90 | $132.22 | 61,800 | — | — |
| 2003-07-07 | $27.96 | $132.50 | 82,600 | — | — |
| 2003-07-03 | $27.25 | $129.14 | 30,200 | — | — |
| 2003-07-02 | $27.25 | $129.14 | 57,900 | — | — |
| 2003-07-01 | $27.25 | $129.14 | 57,900 | — | — |
| 2003-06-30 | $27.00 | $127.95 | 158,500 | — | — |
| 2003-06-27 | $26.84 | $127.19 | 53,400 | — | — |
| 2003-06-26 | $26.69 | $126.48 | 76,700 | — | — |
| 2003-06-25 | $26.01 | $123.26 | 53,800 | — | — |
| 2003-06-24 | $25.45 | $120.61 | 122,000 | — | — |
| 2003-06-23 | $25.81 | $122.31 | 73,900 | — | — |
| 2003-06-20 | $26.57 | $125.92 | 26,600 | — | — |
| 2003-06-19 | $26.38 | $125.01 | 33,500 | — | — |
| 2003-06-18 | $26.46 | $125.39 | 27,400 | — | — |
| 2003-06-17 | $26.72 | $126.63 | 45,200 | — | — |
| 2003-06-16 | $26.94 | $127.67 | 77,200 | — | — |
| 2003-06-13 | $26.75 | $124.52 | 110,800 | — | — |
| 2003-06-12 | $27.21 | $126.66 | 68,700 | — | — |
| 2003-06-11 | $27.56 | $128.29 | 41,900 | — | — |
| 2003-06-10 | $27.35 | $127.31 | 113,800 | — | — |
| 2003-06-09 | $27.30 | $127.08 | 86,800 | — | — |
| 2003-06-06 | $27.30 | $127.08 | 184,700 | — | — |
| 2003-06-05 | $27.26 | $126.89 | 79,200 | — | — |
| 2003-06-04 | $27.39 | $127.50 | 99,500 | — | — |
| 2003-06-03 | $27.40 | $127.54 | 19,100 | — | — |
| 2003-06-02 | $27.29 | $127.03 | 37,100 | — | — |
| 2003-05-30 | $27.25 | $126.84 | 71,100 | — | — |
| 2003-05-29 | $26.60 | $123.82 | 122,000 | — | — |
| 2003-05-28 | $26.81 | $124.80 | 492,300 | — | — |
| 2003-05-27 | $27.14 | $126.33 | 468,300 | — | — |
| 2003-05-23 | $27.07 | $126.01 | 26,400 | — | — |
| 2003-05-22 | $27.02 | $125.77 | 24,300 | — | — |
| 2003-05-21 | $27.06 | $125.96 | 24,000 | — | — |
| 2003-05-20 | $27.01 | $125.73 | 94,700 | — | — |
| 2003-05-19 | $26.70 | $124.28 | 18,400 | — | — |
| 2003-05-16 | $26.70 | $124.28 | 29,800 | — | — |
| 2003-05-15 | $26.95 | $125.45 | 26,800 | — | — |
| 2003-05-14 | $26.55 | $123.59 | 27,800 | — | — |
| 2003-05-13 | $26.50 | $123.35 | 40,100 | — | — |
| 2003-05-12 | $26.38 | $122.79 | 26,100 | — | — |
| 2003-05-09 | $26.55 | $123.59 | 33,200 | — | — |
| 2003-05-08 | $26.39 | $122.84 | 39,200 | — | — |
| 2003-05-07 | $26.26 | $122.24 | 52,800 | — | — |
| 2003-05-06 | $26.25 | $122.19 | 43,300 | — | — |
| 2003-05-05 | $26.25 | $122.19 | 63,500 | — | — |
| 2003-05-02 | $26.00 | $121.03 | 13,800 | — | — |
| 2003-05-01 | $25.98 | $120.93 | 18,700 | — | — |
| 2003-04-30 | $25.98 | $120.93 | 22,600 | — | — |
| 2003-04-29 | $25.89 | $120.51 | 21,200 | — | — |
| 2003-04-28 | $26.09 | $121.44 | 36,700 | — | — |
| 2003-04-25 | $26.07 | $121.35 | 103,400 | — | — |
| 2003-04-24 | $26.55 | $123.59 | 51,500 | — | — |
| 2003-04-23 | $26.70 | $124.28 | 36,000 | — | — |
| 2003-04-22 | $26.55 | $123.59 | 28,100 | — | — |
| 2003-04-21 | $26.57 | $123.68 | 20,100 | — | — |
| 2003-04-17 | $26.27 | $122.28 | 18,800 | — | — |
| 2003-04-16 | $26.32 | $122.52 | 26,000 | — | — |
| 2003-04-15 | $26.09 | $121.44 | 28,900 | — | — |
| 2003-04-14 | $26.10 | $121.49 | 27,500 | — | — |
| 2003-04-11 | $25.86 | $120.37 | 26,700 | — | — |
| 2003-04-10 | $26.02 | $121.12 | 32,400 | — | — |
| 2003-04-09 | $25.95 | $120.79 | 28,800 | — | — |
| 2003-04-08 | $25.85 | $120.33 | 56,000 | — | — |
| 2003-04-07 | $25.96 | $120.84 | 19,900 | — | — |
| 2003-04-04 | $25.60 | $119.16 | 33,400 | — | — |
| 2003-04-03 | $25.88 | $120.47 | 15,100 | — | — |
| 2003-04-02 | $25.89 | $120.51 | 59,000 | — | — |
| 2003-04-01 | $25.88 | $120.47 | 64,800 | — | — |
| 2003-03-31 | $25.56 | $118.98 | 67,900 | — | — |
| 2003-03-28 | $25.66 | $119.44 | 42,300 | — | — |
| 2003-03-27 | $25.99 | $120.98 | 21,700 | — | — |
| 2003-03-26 | $25.90 | $120.56 | 44,400 | — | — |
| 2003-03-25 | $25.99 | $120.98 | 22,900 | — | — |
| 2003-03-24 | $25.58 | $119.07 | 32,600 | — | — |
| 2003-03-21 | $25.91 | $120.61 | 48,700 | — | — |
| 2003-03-20 | $25.40 | $118.23 | 184,600 | — | — |
| 2003-03-19 | $25.53 | $118.84 | 67,200 | — | — |
| 2003-03-18 | $25.89 | $120.51 | 26,400 | — | — |
| 2003-03-17 | $25.95 | $120.79 | 45,800 | — | — |
| 2003-03-14 | $26.06 | $119.09 | 46,600 | — | — |
| 2003-03-13 | $25.85 | $118.13 | 39,600 | — | — |
| 2003-03-12 | $25.48 | $116.44 | 19,000 | — | — |
| 2003-03-11 | $25.37 | $115.94 | 15,000 | — | — |
| 2003-03-10 | $25.26 | $115.44 | 10,100 | — | — |
| 2003-03-07 | $25.41 | $116.12 | 10,800 | — | — |
| 2003-03-06 | $25.50 | $116.53 | 25,900 | — | — |
| 2003-03-05 | $25.50 | $116.53 | 23,300 | — | — |
| 2003-03-04 | $25.48 | $116.44 | 13,100 | — | — |
| 2003-03-03 | $25.75 | $117.68 | 21,400 | — | — |
| 2003-02-28 | $25.49 | $116.49 | 17,300 | — | — |
| 2003-02-27 | $25.48 | $116.44 | 11,500 | — | — |
| 2003-02-26 | $25.62 | $117.08 | 24,400 | — | — |
| 2003-02-25 | $25.51 | $116.58 | 69,000 | — | — |
| 2003-02-24 | $25.21 | $115.21 | 46,200 | — | — |
| 2003-02-21 | $25.03 | $114.39 | 33,700 | — | — |
| 2003-02-20 | $24.58 | $112.33 | 17,400 | — | — |
| 2003-02-19 | $24.43 | $111.65 | 17,500 | — | — |
| 2003-02-18 | $24.37 | $111.37 | 36,400 | — | — |
| 2003-02-14 | $24.50 | $111.96 | 91,900 | — | — |
| 2003-02-13 | $24.75 | $113.11 | 38,300 | — | — |
| 2003-02-12 | $24.40 | $111.51 | 36,100 | — | — |
| 2003-02-11 | $24.62 | $112.51 | 37,400 | — | — |
| 2003-02-10 | $24.60 | $112.42 | 17,500 | — | — |
| 2003-02-07 | $24.40 | $111.51 | 14,400 | — | — |
| 2003-02-06 | $24.60 | $112.42 | 27,700 | — | — |
| 2003-02-05 | $24.41 | $111.55 | 22,300 | — | — |
| 2003-02-04 | $24.39 | $111.46 | 23,900 | — | — |
| 2003-02-03 | $24.40 | $111.51 | 16,000 | — | — |
| 2003-01-31 | $24.53 | $112.10 | 18,600 | — | — |
| 2003-01-30 | $24.29 | $111.01 | 17,600 | — | — |
| 2003-01-29 | $24.42 | $111.60 | 21,900 | — | — |
| 2003-01-28 | $23.95 | $109.45 | 56,300 | — | — |
| 2003-01-27 | $23.88 | $109.13 | 38,600 | — | — |
| 2003-01-24 | $24.27 | $110.91 | 19,200 | — | — |
| 2003-01-23 | $24.44 | $111.69 | 12,300 | — | — |
| 2003-01-22 | $24.44 | $111.69 | 15,600 | — | — |
| 2003-01-21 | $24.44 | $111.69 | 21,200 | — | — |
| 2003-01-17 | $24.39 | $111.46 | 17,300 | — | — |
| 2003-01-16 | $24.81 | $113.38 | 15,700 | — | — |
| 2003-01-15 | $24.97 | $114.11 | 16,600 | — | — |
| 2003-01-14 | $25.24 | $115.35 | 84,500 | — | — |
| 2003-01-13 | $25.21 | $115.21 | 35,500 | — | — |
| 2003-01-10 | $25.16 | $114.98 | 26,200 | — | — |
| 2003-01-09 | $25.13 | $114.84 | 36,900 | — | — |
| 2003-01-08 | $25.10 | $114.71 | 20,600 | — | — |
| 2003-01-07 | $25.49 | $116.49 | 32,400 | — | — |
| 2003-01-06 | $25.70 | $117.45 | 16,400 | — | — |
| 2003-01-03 | $25.65 | $117.22 | 33,400 | — | — |
| 2003-01-02 | $25.65 | $117.22 | 52,400 | — | — |