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 | $20.17 | $62.87 | 780,900 | — | — |
| 2003-12-30 | $20.12 | $62.71 | 861,800 | — | — |
| 2003-12-29 | $19.83 | $61.81 | 540,900 | — | — |
| 2003-12-26 | $19.61 | $61.12 | 173,100 | — | — |
| 2003-12-24 | $19.66 | $61.28 | 254,800 | — | — |
| 2003-12-23 | $19.76 | $61.59 | 454,400 | — | — |
| 2003-12-22 | $19.56 | $60.96 | 800,600 | — | — |
| 2003-12-19 | $19.45 | $60.62 | 1,049,800 | — | — |
| 2003-12-18 | $19.54 | $60.90 | 596,800 | — | — |
| 2003-12-17 | $19.37 | $60.37 | 505,000 | — | — |
| 2003-12-16 | $19.50 | $60.78 | 758,400 | — | — |
| 2003-12-15 | $19.52 | $60.84 | 598,100 | — | — |
| 2003-12-12 | $19.57 | $61.00 | 361,500 | — | — |
| 2003-12-11 | $19.48 | $60.72 | 664,900 | — | — |
| 2003-12-10 | $19.36 | $60.34 | 745,500 | — | — |
| 2003-12-09 | $19.42 | $60.53 | 854,700 | — | — |
| 2003-12-08 | $19.85 | $61.87 | 419,900 | — | — |
| 2003-12-05 | $19.64 | $61.21 | 776,100 | — | — |
| 2003-12-04 | $19.84 | $61.84 | 675,300 | — | — |
| 2003-12-03 | $19.87 | $61.93 | 367,700 | — | — |
| 2003-12-02 | $19.65 | $61.25 | 1,093,800 | — | — |
| 2003-12-01 | $19.90 | $62.02 | 590,500 | — | — |
| 2003-11-28 | $19.95 | $62.18 | 232,800 | — | — |
| 2003-11-26 | $19.53 | $60.87 | 1,211,900 | — | — |
| 2003-11-25 | $19.60 | $60.62 | 1,684,200 | — | — |
| 2003-11-24 | $19.28 | $59.63 | 918,400 | — | — |
| 2003-11-21 | $18.64 | $57.65 | 578,200 | — | — |
| 2003-11-20 | $18.74 | $57.96 | 502,800 | — | — |
| 2003-11-19 | $18.91 | $58.49 | 889,700 | — | — |
| 2003-11-18 | $18.91 | $58.49 | 724,300 | — | — |
| 2003-11-17 | $19.19 | $59.35 | 706,700 | — | — |
| 2003-11-14 | $19.35 | $59.85 | 483,800 | — | — |
| 2003-11-13 | $19.41 | $60.03 | 945,200 | — | — |
| 2003-11-12 | $19.27 | $59.60 | 714,200 | — | — |
| 2003-11-11 | $19.12 | $59.14 | 604,100 | — | — |
| 2003-11-10 | $19.14 | $59.20 | 679,000 | — | — |
| 2003-11-07 | $19.10 | $59.08 | 739,500 | — | — |
| 2003-11-06 | $19.05 | $58.92 | 708,200 | — | — |
| 2003-11-05 | $18.99 | $58.74 | 1,047,100 | — | — |
| 2003-11-04 | $19.05 | $58.92 | 499,200 | — | — |
| 2003-11-03 | $19.11 | $59.11 | 836,100 | — | — |
| 2003-10-31 | $18.84 | $58.27 | 631,000 | — | — |
| 2003-10-30 | $19.20 | $59.38 | 698,000 | — | — |
| 2003-10-29 | $19.15 | $59.23 | 575,500 | — | — |
| 2003-10-28 | $19.27 | $59.60 | 554,700 | — | — |
| 2003-10-27 | $19.27 | $59.60 | 754,000 | — | — |
| 2003-10-24 | $19.01 | $58.80 | 554,500 | — | — |
| 2003-10-23 | $18.86 | $58.33 | 625,900 | — | — |
| 2003-10-22 | $18.73 | $57.93 | 557,800 | — | — |
| 2003-10-21 | $18.60 | $57.53 | 1,069,200 | — | — |
| 2003-10-20 | $18.79 | $58.12 | 727,900 | — | — |
| 2003-10-17 | $18.70 | $57.84 | 378,300 | — | — |
| 2003-10-16 | $18.80 | $58.15 | 708,900 | — | — |
| 2003-10-15 | $18.79 | $58.12 | 2,021,400 | — | — |
| 2003-10-14 | $18.87 | $58.36 | 734,100 | — | — |
| 2003-10-13 | $18.85 | $58.30 | 239,200 | — | — |
| 2003-10-10 | $18.93 | $58.55 | 663,800 | — | — |
| 2003-10-09 | $18.86 | $58.33 | 1,006,500 | — | — |
| 2003-10-08 | $18.76 | $58.02 | 547,000 | — | — |
| 2003-10-07 | $18.75 | $57.99 | 429,800 | — | — |
| 2003-10-06 | $18.73 | $57.93 | 277,400 | — | — |
| 2003-10-03 | $18.31 | $56.63 | 455,000 | — | — |
| 2003-10-02 | $18.40 | $56.91 | 348,900 | — | — |
| 2003-10-01 | $18.12 | $56.04 | 375,400 | — | — |
| 2003-09-30 | $17.92 | $55.43 | 545,900 | — | — |
| 2003-09-29 | $18.10 | $55.98 | 593,700 | — | — |
| 2003-09-26 | $18.05 | $55.83 | 465,500 | — | — |
| 2003-09-25 | $18.03 | $55.77 | 764,400 | — | — |
| 2003-09-24 | $18.00 | $55.67 | 371,400 | — | — |
| 2003-09-23 | $18.28 | $56.54 | 446,200 | — | — |
| 2003-09-22 | $18.24 | $56.42 | 293,900 | — | — |
| 2003-09-19 | $18.14 | $56.11 | 406,200 | — | — |
| 2003-09-18 | $18.01 | $55.70 | 430,300 | — | — |
| 2003-09-17 | $17.94 | $55.49 | 500,100 | — | — |
| 2003-09-16 | $18.10 | $55.98 | 378,600 | — | — |
| 2003-09-15 | $18.13 | $56.08 | 236,700 | — | — |
| 2003-09-12 | $18.10 | $55.98 | 162,600 | — | — |
| 2003-09-11 | $18.06 | $55.86 | 129,100 | — | — |
| 2003-09-10 | $18.09 | $55.95 | 407,000 | — | — |
| 2003-09-09 | $18.20 | $56.29 | 700,300 | — | — |
| 2003-09-08 | $17.85 | $55.21 | 274,400 | — | — |
| 2003-09-05 | $17.79 | $55.02 | 276,400 | — | — |
| 2003-09-04 | $17.95 | $55.52 | 301,400 | — | — |
| 2003-09-03 | $17.85 | $55.21 | 247,200 | — | — |
| 2003-09-02 | $17.60 | $54.44 | 147,600 | — | — |
| 2003-08-29 | $17.27 | $53.42 | 320,800 | — | — |
| 2003-08-28 | $17.22 | $53.26 | 191,800 | — | — |
| 2003-08-27 | $17.13 | $52.98 | 188,200 | — | — |
| 2003-08-26 | $17.11 | $52.46 | 2,368,400 | — | — |
| 2003-08-25 | $17.11 | $52.46 | 159,000 | — | — |
| 2003-08-22 | $17.10 | $52.43 | 244,800 | — | — |
| 2003-08-21 | $17.25 | $52.89 | 379,500 | — | — |
| 2003-08-20 | $17.31 | $53.07 | 199,700 | — | — |
| 2003-08-19 | $17.00 | $52.12 | 270,400 | — | — |
| 2003-08-18 | $17.00 | $52.12 | 198,500 | — | — |
| 2003-08-15 | $17.15 | $52.58 | 268,600 | — | — |
| 2003-08-14 | $16.94 | $51.94 | 270,900 | — | — |
| 2003-08-13 | $16.91 | $51.84 | 347,500 | — | — |
| 2003-08-12 | $17.03 | $52.21 | 288,400 | — | — |
| 2003-08-11 | $16.59 | $50.86 | 197,900 | — | — |
| 2003-08-08 | $16.63 | $50.99 | 221,900 | — | — |
| 2003-08-07 | $16.50 | $50.59 | 487,100 | — | — |
| 2003-08-06 | $16.67 | $51.11 | 429,600 | — | — |
| 2003-08-05 | $16.52 | $50.65 | 496,000 | — | — |
| 2003-08-04 | $16.67 | $51.11 | 374,300 | — | — |
| 2003-08-01 | $16.67 | $51.11 | 254,100 | — | — |
| 2003-07-31 | $16.80 | $51.51 | 275,500 | — | — |
| 2003-07-30 | $16.83 | $51.60 | 299,200 | — | — |
| 2003-07-29 | $16.58 | $50.83 | 272,300 | — | — |
| 2003-07-28 | $16.60 | $50.89 | 354,200 | — | — |
| 2003-07-25 | $16.56 | $50.77 | 309,600 | — | — |
| 2003-07-24 | $16.82 | $51.57 | 671,400 | — | — |
| 2003-07-23 | $16.57 | $50.80 | 386,200 | — | — |
| 2003-07-22 | $16.50 | $50.59 | 1,229,500 | — | — |
| 2003-07-21 | $15.76 | $48.32 | 380,700 | — | — |
| 2003-07-18 | $15.91 | $48.78 | 358,200 | — | — |
| 2003-07-17 | $15.78 | $48.38 | 272,100 | — | — |
| 2003-07-16 | $15.81 | $48.47 | 1,980,600 | — | — |
| 2003-07-15 | $16.09 | $49.33 | 326,600 | — | — |
| 2003-07-14 | $16.27 | $49.88 | 420,800 | — | — |
| 2003-07-11 | $16.27 | $49.88 | 136,300 | — | — |
| 2003-07-10 | $16.16 | $49.54 | 522,100 | — | — |
| 2003-07-09 | $16.60 | $50.89 | 233,300 | — | — |
| 2003-07-08 | $16.68 | $51.14 | 366,600 | — | — |
| 2003-07-07 | $16.70 | $51.20 | 307,300 | — | — |
| 2003-07-03 | $16.54 | $50.71 | 121,000 | — | — |
| 2003-07-02 | $16.71 | $51.23 | 272,500 | — | — |
| 2003-07-01 | $16.70 | $51.20 | 798,800 | — | — |
| 2003-06-30 | $16.74 | $51.32 | 724,000 | — | — |
| 2003-06-27 | $16.44 | $50.40 | 336,000 | — | — |
| 2003-06-26 | $16.44 | $50.40 | 337,700 | — | — |
| 2003-06-25 | $16.47 | $50.49 | 518,600 | — | — |
| 2003-06-24 | $16.44 | $50.40 | 338,400 | — | — |
| 2003-06-23 | $16.43 | $50.37 | 444,300 | — | — |
| 2003-06-20 | $16.53 | $50.68 | 676,200 | — | — |
| 2003-06-19 | $16.40 | $50.28 | 455,700 | — | — |
| 2003-06-18 | $16.49 | $50.56 | 395,800 | — | — |
| 2003-06-17 | $16.46 | $50.46 | 290,700 | — | — |
| 2003-06-16 | $16.35 | $50.13 | 1,143,200 | — | — |
| 2003-06-13 | $16.00 | $49.05 | 214,300 | — | — |
| 2003-06-12 | $16.37 | $50.19 | 297,500 | — | — |
| 2003-06-11 | $16.25 | $49.82 | 308,800 | — | — |
| 2003-06-10 | $16.16 | $49.54 | 331,800 | — | — |
| 2003-06-09 | $16.25 | $49.82 | 122,200 | — | — |
| 2003-06-06 | $16.36 | $50.16 | 317,700 | — | — |
| 2003-06-05 | $16.54 | $50.71 | 265,000 | — | — |
| 2003-06-04 | $16.75 | $51.35 | 359,100 | — | — |
| 2003-06-03 | $16.59 | $50.86 | 258,600 | — | — |
| 2003-06-02 | $16.51 | $50.62 | 458,400 | — | — |
| 2003-05-30 | $16.16 | $49.54 | 431,000 | — | — |
| 2003-05-29 | $16.00 | $49.05 | 456,900 | — | — |
| 2003-05-28 | $16.48 | $50.53 | 548,000 | — | — |
| 2003-05-27 | $16.77 | $50.99 | 857,200 | — | — |
| 2003-05-23 | $16.45 | $50.02 | 728,900 | — | — |
| 2003-05-22 | $16.00 | $48.65 | 271,400 | — | — |
| 2003-05-21 | $15.74 | $47.86 | 517,300 | — | — |
| 2003-05-20 | $15.54 | $47.25 | 743,100 | — | — |
| 2003-05-19 | $15.30 | $46.52 | 494,400 | — | — |
| 2003-05-16 | $15.40 | $46.83 | 599,600 | — | — |
| 2003-05-15 | $15.20 | $46.22 | 655,100 | — | — |
| 2003-05-14 | $14.95 | $45.46 | 390,200 | — | — |
| 2003-05-13 | $14.95 | $45.46 | 681,700 | — | — |
| 2003-05-12 | $15.06 | $45.79 | 297,200 | — | — |
| 2003-05-09 | $14.90 | $45.31 | 531,100 | — | — |
| 2003-05-08 | $14.90 | $45.31 | 466,000 | — | — |
| 2003-05-07 | $14.80 | $45.00 | 1,203,600 | — | — |
| 2003-05-06 | $14.37 | $43.69 | 880,400 | — | — |
| 2003-05-05 | $14.74 | $44.82 | 1,092,800 | — | — |
| 2003-05-02 | $14.38 | $43.72 | 1,314,800 | — | — |
| 2003-05-01 | $14.83 | $45.09 | 403,800 | — | — |
| 2003-04-30 | $14.92 | $45.37 | 829,400 | — | — |
| 2003-04-29 | $15.01 | $45.64 | 759,500 | — | — |
| 2003-04-28 | $14.96 | $45.49 | 475,700 | — | — |
| 2003-04-25 | $14.72 | $44.76 | 482,100 | — | — |
| 2003-04-24 | $14.73 | $44.79 | 556,100 | — | — |
| 2003-04-23 | $14.60 | $44.39 | 465,000 | — | — |
| 2003-04-22 | $14.74 | $44.82 | 623,100 | — | — |
| 2003-04-21 | $14.63 | $44.48 | 156,900 | — | — |
| 2003-04-17 | $14.54 | $44.21 | 373,700 | — | — |
| 2003-04-16 | $14.60 | $44.39 | 307,800 | — | — |
| 2003-04-15 | $14.57 | $44.30 | 414,700 | — | — |
| 2003-04-14 | $14.43 | $43.88 | 358,100 | — | — |
| 2003-04-11 | $14.28 | $43.42 | 253,000 | — | — |
| 2003-04-10 | $14.38 | $43.72 | 198,800 | — | — |
| 2003-04-09 | $14.26 | $43.36 | 489,000 | — | — |
| 2003-04-08 | $14.25 | $43.33 | 255,900 | — | — |
| 2003-04-07 | $14.00 | $42.57 | 286,100 | — | — |
| 2003-04-04 | $14.18 | $43.12 | 369,100 | — | — |
| 2003-04-03 | $13.98 | $42.51 | 671,100 | — | — |
| 2003-04-02 | $14.23 | $43.27 | 355,000 | — | — |
| 2003-04-01 | $14.15 | $43.02 | 687,300 | — | — |
| 2003-03-31 | $13.92 | $42.33 | 536,800 | — | — |
| 2003-03-28 | $13.98 | $42.51 | 815,800 | — | — |
| 2003-03-27 | $14.02 | $42.63 | 241,900 | — | — |
| 2003-03-26 | $14.05 | $42.72 | 201,700 | — | — |
| 2003-03-25 | $14.08 | $42.81 | 355,000 | — | — |
| 2003-03-24 | $13.87 | $42.17 | 402,700 | — | — |
| 2003-03-21 | $14.00 | $42.57 | 663,700 | — | — |
| 2003-03-20 | $13.79 | $41.93 | 724,800 | — | — |
| 2003-03-19 | $13.75 | $41.81 | 992,800 | — | — |
| 2003-03-18 | $14.20 | $43.18 | 1,096,400 | — | — |
| 2003-03-17 | $13.99 | $42.54 | 621,700 | — | — |
| 2003-03-14 | $13.69 | $41.63 | 713,500 | — | — |
| 2003-03-13 | $13.56 | $41.23 | 948,900 | — | — |
| 2003-03-12 | $13.38 | $40.68 | 856,300 | — | — |
| 2003-03-11 | $13.45 | $40.90 | 1,641,500 | — | — |
| 2003-03-10 | $14.06 | $42.75 | 1,029,700 | — | — |
| 2003-03-07 | $14.20 | $43.18 | 628,600 | — | — |
| 2003-03-06 | $14.20 | $43.18 | 444,400 | — | — |
| 2003-03-05 | $14.15 | $43.02 | 411,100 | — | — |
| 2003-03-04 | $14.15 | $43.02 | 575,300 | — | — |
| 2003-03-03 | $14.09 | $42.84 | 427,000 | — | — |
| 2003-02-28 | $14.00 | $42.57 | 401,500 | — | — |
| 2003-02-27 | $13.95 | $42.42 | 595,800 | — | — |
| 2003-02-26 | $13.95 | $42.42 | 1,825,400 | — | — |
| 2003-02-25 | $14.14 | $42.57 | 571,200 | — | — |
| 2003-02-24 | $13.95 | $42.00 | 492,700 | — | — |
| 2003-02-21 | $14.29 | $43.03 | 564,900 | — | — |
| 2003-02-20 | $14.26 | $42.94 | 279,400 | — | — |
| 2003-02-19 | $14.16 | $42.63 | 355,100 | — | — |
| 2003-02-18 | $14.20 | $42.76 | 351,100 | — | — |
| 2003-02-14 | $14.00 | $42.15 | 495,500 | — | — |
| 2003-02-13 | $13.97 | $42.06 | 675,400 | — | — |
| 2003-02-12 | $13.70 | $41.25 | 401,300 | — | — |
| 2003-02-11 | $14.00 | $42.15 | 381,700 | — | — |
| 2003-02-10 | $14.21 | $42.79 | 313,800 | — | — |
| 2003-02-07 | $14.05 | $42.30 | 281,500 | — | — |
| 2003-02-06 | $14.34 | $43.18 | 365,200 | — | — |
| 2003-02-05 | $14.09 | $42.42 | 380,300 | — | — |
| 2003-02-04 | $14.23 | $42.85 | 380,900 | — | — |
| 2003-02-03 | $14.50 | $43.66 | 1,163,100 | — | — |
| 2003-01-31 | $14.35 | $43.21 | 447,800 | — | — |
| 2003-01-30 | $14.08 | $42.39 | 373,500 | — | — |
| 2003-01-29 | $14.13 | $42.54 | 319,500 | — | — |
| 2003-01-28 | $14.08 | $42.39 | 727,000 | — | — |
| 2003-01-27 | $13.45 | $40.50 | 479,300 | — | — |
| 2003-01-24 | $13.71 | $41.28 | 430,200 | — | — |
| 2003-01-23 | $13.98 | $42.09 | 212,800 | — | — |
| 2003-01-22 | $13.87 | $41.76 | 310,600 | — | — |
| 2003-01-21 | $14.04 | $42.27 | 260,700 | — | — |
| 2003-01-17 | $14.20 | $42.76 | 260,800 | — | — |
| 2003-01-16 | $14.59 | $43.93 | 376,900 | — | — |
| 2003-01-15 | $14.70 | $44.26 | 365,900 | — | — |
| 2003-01-14 | $14.75 | $44.41 | 855,900 | — | — |
| 2003-01-13 | $15.11 | $45.50 | 561,200 | — | — |
| 2003-01-10 | $15.27 | $45.98 | 331,300 | — | — |
| 2003-01-09 | $15.37 | $46.28 | 407,700 | — | — |
| 2003-01-08 | $15.44 | $46.49 | 354,700 | — | — |
| 2003-01-07 | $15.61 | $47.00 | 312,500 | — | — |
| 2003-01-06 | $16.06 | $48.36 | 264,300 | — | — |
| 2003-01-03 | $15.70 | $47.27 | 322,900 | — | — |
| 2003-01-02 | $15.49 | $46.64 | 248,600 | — | — |