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 | $20.25 | $66.61 | 325,800 | — | — |
| 2003-12-30 | $20.36 | $66.97 | 314,300 | — | — |
| 2003-12-29 | $20.28 | $66.70 | 484,400 | — | — |
| 2003-12-26 | $20.25 | $66.61 | 287,400 | — | — |
| 2003-12-24 | $20.15 | $66.28 | 270,900 | — | — |
| 2003-12-23 | $20.25 | $66.61 | 259,400 | — | — |
| 2003-12-22 | $20.11 | $66.15 | 217,900 | — | — |
| 2003-12-19 | $20.08 | $66.05 | 488,600 | — | — |
| 2003-12-18 | $19.92 | $65.52 | 267,400 | — | — |
| 2003-12-17 | $19.96 | $65.65 | 158,900 | — | — |
| 2003-12-16 | $19.97 | $65.69 | 271,300 | — | — |
| 2003-12-15 | $19.88 | $65.39 | 263,900 | — | — |
| 2003-12-12 | $19.98 | $65.72 | 188,800 | — | — |
| 2003-12-11 | $19.90 | $65.45 | 210,600 | — | — |
| 2003-12-10 | $19.60 | $64.47 | 267,700 | — | — |
| 2003-12-09 | $19.51 | $64.17 | 368,200 | — | — |
| 2003-12-08 | $19.54 | $64.27 | 277,300 | — | — |
| 2003-12-05 | $19.49 | $64.11 | 293,600 | — | — |
| 2003-12-04 | $19.76 | $64.37 | 1,313,700 | — | — |
| 2003-12-03 | $19.80 | $64.50 | 218,000 | — | — |
| 2003-12-02 | $19.98 | $65.09 | 169,900 | — | — |
| 2003-12-01 | $19.92 | $64.89 | 332,600 | — | — |
| 2003-11-28 | $19.86 | $64.70 | 90,300 | — | — |
| 2003-11-26 | $19.86 | $64.70 | 346,800 | — | — |
| 2003-11-25 | $19.97 | $65.05 | 273,900 | — | — |
| 2003-11-24 | $19.97 | $65.05 | 535,800 | — | — |
| 2003-11-21 | $19.70 | $64.17 | 335,400 | — | — |
| 2003-11-20 | $19.48 | $63.46 | 480,400 | — | — |
| 2003-11-19 | $19.46 | $63.39 | 233,600 | — | — |
| 2003-11-18 | $19.32 | $62.94 | 406,700 | — | — |
| 2003-11-17 | $20.01 | $65.18 | 392,200 | — | — |
| 2003-11-14 | $20.03 | $65.25 | 436,700 | — | — |
| 2003-11-13 | $20.01 | $65.18 | 354,900 | — | — |
| 2003-11-12 | $19.99 | $65.12 | 279,600 | — | — |
| 2003-11-11 | $20.04 | $65.28 | 553,400 | — | — |
| 2003-11-10 | $19.98 | $65.09 | 430,400 | — | — |
| 2003-11-07 | $20.35 | $66.29 | 169,600 | — | — |
| 2003-11-06 | $20.39 | $66.42 | 317,500 | — | — |
| 2003-11-05 | $20.34 | $66.26 | 289,700 | — | — |
| 2003-11-04 | $20.24 | $65.93 | 696,100 | — | — |
| 2003-11-03 | $20.20 | $65.80 | 676,500 | — | — |
| 2003-10-31 | $19.98 | $65.09 | 299,900 | — | — |
| 2003-10-30 | $19.91 | $64.86 | 259,900 | — | — |
| 2003-10-29 | $19.95 | $64.99 | 365,600 | — | — |
| 2003-10-28 | $20.00 | $65.15 | 310,500 | — | — |
| 2003-10-27 | $19.86 | $64.70 | 481,100 | — | — |
| 2003-10-24 | $19.65 | $64.01 | 356,600 | — | — |
| 2003-10-23 | $19.65 | $64.01 | 466,900 | — | — |
| 2003-10-22 | $19.51 | $63.56 | 334,200 | — | — |
| 2003-10-21 | $19.65 | $64.01 | 364,200 | — | — |
| 2003-10-20 | $19.58 | $63.78 | 446,800 | — | — |
| 2003-10-17 | $19.46 | $63.39 | 250,400 | — | — |
| 2003-10-16 | $19.50 | $63.52 | 325,700 | — | — |
| 2003-10-15 | $19.06 | $62.09 | 145,500 | — | — |
| 2003-10-14 | $19.34 | $63.00 | 210,200 | — | — |
| 2003-10-13 | $19.16 | $62.41 | 146,200 | — | — |
| 2003-10-10 | $18.98 | $61.83 | 180,700 | — | — |
| 2003-10-09 | $18.98 | $61.83 | 395,300 | — | — |
| 2003-10-08 | $18.81 | $61.27 | 165,400 | — | — |
| 2003-10-07 | $18.95 | $61.73 | 179,500 | — | — |
| 2003-10-06 | $18.99 | $61.86 | 199,700 | — | — |
| 2003-10-03 | $18.67 | $60.82 | 317,500 | — | — |
| 2003-10-02 | $18.65 | $60.75 | 454,800 | — | — |
| 2003-10-01 | $18.67 | $60.82 | 295,400 | — | — |
| 2003-09-30 | $18.45 | $60.10 | 351,500 | — | — |
| 2003-09-29 | $18.60 | $60.59 | 498,500 | — | — |
| 2003-09-26 | $18.15 | $59.12 | 406,900 | — | — |
| 2003-09-25 | $18.12 | $59.03 | 253,700 | — | — |
| 2003-09-24 | $18.37 | $59.84 | 269,200 | — | — |
| 2003-09-23 | $18.50 | $60.26 | 247,800 | — | — |
| 2003-09-22 | $18.30 | $59.61 | 250,500 | — | — |
| 2003-09-19 | $18.35 | $59.78 | 356,600 | — | — |
| 2003-09-18 | $18.25 | $59.45 | 169,600 | — | — |
| 2003-09-17 | $18.20 | $59.29 | 154,200 | — | — |
| 2003-09-16 | $18.25 | $59.45 | 154,400 | — | — |
| 2003-09-15 | $18.18 | $59.22 | 297,800 | — | — |
| 2003-09-12 | $18.09 | $58.93 | 230,700 | — | — |
| 2003-09-11 | $18.15 | $59.12 | 159,800 | — | — |
| 2003-09-10 | $18.05 | $58.80 | 438,400 | — | — |
| 2003-09-09 | $18.25 | $59.45 | 239,000 | — | — |
| 2003-09-08 | $18.25 | $59.45 | 332,400 | — | — |
| 2003-09-05 | $18.00 | $58.64 | 1,194,500 | — | — |
| 2003-09-04 | $17.98 | $57.95 | 3,076,400 | — | — |
| 2003-09-03 | $17.85 | $57.53 | 425,300 | — | — |
| 2003-09-02 | $17.80 | $57.37 | 488,300 | — | — |
| 2003-08-29 | $17.57 | $56.63 | 250,400 | — | — |
| 2003-08-28 | $17.47 | $56.31 | 268,300 | — | — |
| 2003-08-27 | $17.42 | $56.15 | 382,400 | — | — |
| 2003-08-26 | $17.38 | $56.02 | 194,300 | — | — |
| 2003-08-25 | $17.29 | $55.73 | 462,900 | — | — |
| 2003-08-22 | $17.41 | $56.11 | 212,400 | — | — |
| 2003-08-21 | $17.77 | $57.28 | 194,200 | — | — |
| 2003-08-20 | $17.75 | $57.21 | 173,600 | — | — |
| 2003-08-19 | $17.60 | $56.73 | 203,400 | — | — |
| 2003-08-18 | $17.75 | $57.21 | 269,900 | — | — |
| 2003-08-15 | $17.60 | $56.73 | 73,500 | — | — |
| 2003-08-14 | $17.53 | $56.50 | 262,600 | — | — |
| 2003-08-13 | $17.59 | $56.70 | 283,600 | — | — |
| 2003-08-12 | $17.39 | $56.05 | 251,100 | — | — |
| 2003-08-11 | $17.01 | $54.83 | 177,400 | — | — |
| 2003-08-08 | $16.79 | $54.12 | 225,000 | — | — |
| 2003-08-07 | $16.60 | $53.50 | 123,500 | — | — |
| 2003-08-06 | $16.45 | $53.02 | 90,800 | — | — |
| 2003-08-05 | $16.35 | $52.70 | 176,300 | — | — |
| 2003-08-04 | $16.44 | $52.99 | 187,700 | — | — |
| 2003-08-01 | $16.47 | $53.09 | 120,000 | — | — |
| 2003-07-31 | $16.81 | $54.18 | 217,700 | — | — |
| 2003-07-30 | $16.71 | $53.86 | 298,500 | — | — |
| 2003-07-29 | $16.86 | $54.34 | 253,200 | — | — |
| 2003-07-28 | $16.73 | $53.92 | 168,600 | — | — |
| 2003-07-25 | $16.41 | $52.89 | 166,700 | — | — |
| 2003-07-24 | $16.44 | $52.99 | 181,900 | — | — |
| 2003-07-23 | $16.35 | $52.70 | 125,700 | — | — |
| 2003-07-22 | $16.08 | $51.83 | 305,400 | — | — |
| 2003-07-21 | $15.75 | $50.76 | 610,800 | — | — |
| 2003-07-18 | $15.78 | $50.86 | 184,300 | — | — |
| 2003-07-17 | $15.67 | $50.51 | 278,200 | — | — |
| 2003-07-16 | $16.03 | $51.67 | 200,700 | — | — |
| 2003-07-15 | $16.26 | $52.41 | 142,100 | — | — |
| 2003-07-14 | $16.50 | $53.18 | 320,600 | — | — |
| 2003-07-11 | $16.23 | $52.31 | 131,200 | — | — |
| 2003-07-10 | $16.25 | $52.38 | 174,700 | — | — |
| 2003-07-09 | $16.52 | $53.25 | 250,800 | — | — |
| 2003-07-08 | $16.62 | $53.57 | 200,000 | — | — |
| 2003-07-07 | $16.70 | $53.83 | 201,300 | — | — |
| 2003-07-03 | $16.30 | $52.54 | 88,800 | — | — |
| 2003-07-02 | $16.35 | $52.70 | 304,900 | — | — |
| 2003-07-01 | $16.47 | $53.09 | 366,000 | — | — |
| 2003-06-30 | $16.23 | $52.31 | 379,900 | — | — |
| 2003-06-27 | $16.41 | $52.89 | 119,500 | — | — |
| 2003-06-26 | $16.49 | $53.15 | 124,600 | — | — |
| 2003-06-25 | $16.50 | $53.18 | 135,500 | — | — |
| 2003-06-24 | $16.46 | $53.05 | 241,300 | — | — |
| 2003-06-23 | $16.40 | $52.86 | 359,200 | — | — |
| 2003-06-20 | $16.56 | $53.38 | 383,000 | — | — |
| 2003-06-19 | $16.75 | $53.99 | 341,000 | — | — |
| 2003-06-18 | $16.91 | $54.50 | 156,100 | — | — |
| 2003-06-17 | $16.52 | $53.25 | 191,900 | — | — |
| 2003-06-16 | $16.70 | $53.83 | 179,400 | — | — |
| 2003-06-13 | $16.01 | $51.60 | 276,800 | — | — |
| 2003-06-12 | $16.27 | $52.44 | 455,200 | — | — |
| 2003-06-11 | $16.00 | $51.57 | 136,500 | — | — |
| 2003-06-10 | $15.98 | $51.51 | 98,900 | — | — |
| 2003-06-09 | $15.80 | $50.93 | 152,800 | — | — |
| 2003-06-06 | $15.89 | $51.22 | 300,200 | — | — |
| 2003-06-05 | $16.07 | $51.80 | 292,700 | — | — |
| 2003-06-04 | $16.03 | $51.05 | 2,597,400 | — | — |
| 2003-06-03 | $15.77 | $50.23 | 219,600 | — | — |
| 2003-06-02 | $15.78 | $50.26 | 262,500 | — | — |
| 2003-05-30 | $15.92 | $50.70 | 265,100 | — | — |
| 2003-05-29 | $15.65 | $49.84 | 340,500 | — | — |
| 2003-05-28 | $15.90 | $50.64 | 182,600 | — | — |
| 2003-05-27 | $16.10 | $51.28 | 500,400 | — | — |
| 2003-05-23 | $15.85 | $50.48 | 276,200 | — | — |
| 2003-05-22 | $15.10 | $48.09 | 344,900 | — | — |
| 2003-05-21 | $15.03 | $47.87 | 291,800 | — | — |
| 2003-05-20 | $14.78 | $47.07 | 295,600 | — | — |
| 2003-05-19 | $14.60 | $46.50 | 336,600 | — | — |
| 2003-05-16 | $14.80 | $47.14 | 483,200 | — | — |
| 2003-05-15 | $14.76 | $47.01 | 825,700 | — | — |
| 2003-05-14 | $14.13 | $45.00 | 144,400 | — | — |
| 2003-05-13 | $13.96 | $44.46 | 145,100 | — | — |
| 2003-05-12 | $14.06 | $44.78 | 96,000 | — | — |
| 2003-05-09 | $13.98 | $44.53 | 119,800 | — | — |
| 2003-05-08 | $13.87 | $44.18 | 131,000 | — | — |
| 2003-05-07 | $14.01 | $44.62 | 116,800 | — | — |
| 2003-05-06 | $14.01 | $44.62 | 268,700 | — | — |
| 2003-05-05 | $13.97 | $44.49 | 158,400 | — | — |
| 2003-05-02 | $13.91 | $44.30 | 345,000 | — | — |
| 2003-05-01 | $13.95 | $44.43 | 342,800 | — | — |
| 2003-04-30 | $14.06 | $44.78 | 349,100 | — | — |
| 2003-04-29 | $13.91 | $44.30 | 171,100 | — | — |
| 2003-04-28 | $14.00 | $44.59 | 351,200 | — | — |
| 2003-04-25 | $13.56 | $43.19 | 207,800 | — | — |
| 2003-04-24 | $13.88 | $44.21 | 186,100 | — | — |
| 2003-04-23 | $13.77 | $43.86 | 264,200 | — | — |
| 2003-04-22 | $13.45 | $42.84 | 282,500 | — | — |
| 2003-04-21 | $13.37 | $42.58 | 201,800 | — | — |
| 2003-04-17 | $13.00 | $41.40 | 441,600 | — | — |
| 2003-04-16 | $12.90 | $41.09 | 229,900 | — | — |
| 2003-04-15 | $13.00 | $41.40 | 285,000 | — | — |
| 2003-04-14 | $12.95 | $41.24 | 135,000 | — | — |
| 2003-04-11 | $12.67 | $40.35 | 194,300 | — | — |
| 2003-04-10 | $12.78 | $40.70 | 276,700 | — | — |
| 2003-04-09 | $12.75 | $40.61 | 266,000 | — | — |
| 2003-04-08 | $12.89 | $41.05 | 259,100 | — | — |
| 2003-04-07 | $12.81 | $40.80 | 437,200 | — | — |
| 2003-04-04 | $12.86 | $40.96 | 293,300 | — | — |
| 2003-04-03 | $12.85 | $40.93 | 666,000 | — | — |
| 2003-04-02 | $12.98 | $41.34 | 545,700 | — | — |
| 2003-04-01 | $12.54 | $39.94 | 359,500 | — | — |
| 2003-03-31 | $12.12 | $38.60 | 747,400 | — | — |
| 2003-03-28 | $12.29 | $39.14 | 725,600 | — | — |
| 2003-03-27 | $12.13 | $38.63 | 383,200 | — | — |
| 2003-03-26 | $12.15 | $38.70 | 307,500 | — | — |
| 2003-03-25 | $12.34 | $39.30 | 363,900 | — | — |
| 2003-03-24 | $12.44 | $39.62 | 157,300 | — | — |
| 2003-03-21 | $12.65 | $40.29 | 341,500 | — | — |
| 2003-03-20 | $12.50 | $39.81 | 260,300 | — | — |
| 2003-03-19 | $12.33 | $39.27 | 193,300 | — | — |
| 2003-03-18 | $12.40 | $39.49 | 199,200 | — | — |
| 2003-03-17 | $12.43 | $39.59 | 335,800 | — | — |
| 2003-03-14 | $12.00 | $38.22 | 399,600 | — | — |
| 2003-03-13 | $12.07 | $38.44 | 1,036,500 | — | — |
| 2003-03-12 | $12.17 | $38.76 | 287,100 | — | — |
| 2003-03-11 | $12.05 | $38.38 | 238,100 | — | — |
| 2003-03-10 | $12.14 | $38.67 | 295,200 | — | — |
| 2003-03-07 | $12.20 | $38.86 | 302,900 | — | — |
| 2003-03-06 | $12.29 | $39.14 | 273,000 | — | — |
| 2003-03-05 | $12.23 | $38.95 | 346,000 | — | — |
| 2003-03-04 | $12.15 | $38.09 | 416,400 | — | — |
| 2003-03-03 | $12.25 | $38.41 | 475,200 | — | — |
| 2003-02-28 | $12.45 | $39.03 | 595,700 | — | — |
| 2003-02-27 | $12.50 | $39.19 | 620,400 | — | — |
| 2003-02-26 | $12.64 | $39.63 | 419,300 | — | — |
| 2003-02-25 | $12.94 | $40.57 | 583,900 | — | — |
| 2003-02-24 | $12.69 | $39.78 | 509,400 | — | — |
| 2003-02-21 | $12.50 | $39.19 | 334,000 | — | — |
| 2003-02-20 | $12.50 | $39.19 | 362,900 | — | — |
| 2003-02-19 | $12.46 | $39.06 | 360,300 | — | — |
| 2003-02-18 | $12.37 | $38.78 | 377,700 | — | — |
| 2003-02-14 | $11.91 | $37.34 | 290,300 | — | — |
| 2003-02-13 | $11.78 | $36.93 | 420,000 | — | — |
| 2003-02-12 | $11.58 | $36.30 | 580,600 | — | — |
| 2003-02-11 | $11.65 | $36.52 | 530,700 | — | — |
| 2003-02-10 | $11.67 | $36.59 | 329,000 | — | — |
| 2003-02-07 | $11.39 | $35.71 | 472,700 | — | — |
| 2003-02-06 | $11.42 | $35.80 | 1,209,600 | — | — |
| 2003-02-05 | $10.85 | $34.02 | 589,600 | — | — |
| 2003-02-04 | $10.64 | $33.36 | 732,900 | — | — |
| 2003-02-03 | $10.95 | $34.33 | 372,100 | — | — |
| 2003-01-31 | $11.16 | $34.99 | 226,300 | — | — |
| 2003-01-30 | $10.88 | $34.11 | 270,900 | — | — |
| 2003-01-29 | $11.00 | $34.49 | 672,100 | — | — |
| 2003-01-28 | $11.14 | $34.93 | 335,700 | — | — |
| 2003-01-27 | $10.95 | $34.33 | 754,900 | — | — |
| 2003-01-24 | $11.35 | $35.58 | 517,900 | — | — |
| 2003-01-23 | $11.58 | $36.30 | 759,500 | — | — |
| 2003-01-22 | $11.18 | $35.05 | 488,400 | — | — |
| 2003-01-21 | $11.45 | $35.90 | 839,800 | — | — |
| 2003-01-17 | $11.18 | $35.05 | 559,700 | — | — |
| 2003-01-16 | $10.95 | $34.33 | 775,100 | — | — |
| 2003-01-15 | $10.70 | $33.55 | 1,153,100 | — | — |
| 2003-01-14 | $10.45 | $32.76 | 244,100 | — | — |
| 2003-01-13 | $10.38 | $32.54 | 365,600 | — | — |
| 2003-01-10 | $10.67 | $33.45 | 995,600 | — | — |
| 2003-01-09 | $10.00 | $31.35 | 565,100 | — | — |
| 2003-01-08 | $9.88 | $30.98 | 190,400 | — | — |
| 2003-01-07 | $9.95 | $31.19 | 582,800 | — | — |
| 2003-01-06 | $10.26 | $32.17 | 958,300 | — | — |
| 2003-01-03 | $9.98 | $31.29 | 342,300 | — | — |
| 2003-01-02 | $10.00 | $31.35 | 400,500 | — | — |