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
- 1973-05-03 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 | $38.39 | $122.49 | 147,900 | — | — |
| 2003-12-30 | $39.13 | $124.85 | 161,400 | — | — |
| 2003-12-29 | $39.45 | $124.31 | 154,800 | — | — |
| 2003-12-26 | $39.16 | $123.40 | 88,200 | — | — |
| 2003-12-24 | $39.25 | $123.68 | 60,600 | — | — |
| 2003-12-23 | $39.20 | $123.52 | 206,200 | — | — |
| 2003-12-22 | $39.25 | $123.68 | 193,100 | — | — |
| 2003-12-19 | $39.21 | $123.55 | 112,200 | — | — |
| 2003-12-18 | $39.02 | $122.96 | 146,800 | — | — |
| 2003-12-17 | $39.25 | $123.68 | 175,300 | — | — |
| 2003-12-16 | $39.65 | $124.94 | 219,200 | — | — |
| 2003-12-15 | $39.59 | $124.75 | 68,000 | — | — |
| 2003-12-12 | $39.74 | $125.22 | 96,300 | — | — |
| 2003-12-11 | $39.64 | $124.91 | 78,400 | — | — |
| 2003-12-10 | $39.40 | $124.15 | 56,600 | — | — |
| 2003-12-09 | $39.45 | $124.31 | 116,700 | — | — |
| 2003-12-08 | $39.80 | $125.41 | 109,200 | — | — |
| 2003-12-05 | $39.55 | $124.63 | 144,000 | — | — |
| 2003-12-04 | $39.29 | $123.81 | 49,600 | — | — |
| 2003-12-03 | $39.52 | $124.53 | 182,200 | — | — |
| 2003-12-02 | $39.50 | $124.47 | 193,500 | — | — |
| 2003-12-01 | $39.80 | $125.41 | 218,500 | — | — |
| 2003-11-28 | $39.31 | $123.87 | 73,500 | — | — |
| 2003-11-26 | $38.92 | $122.64 | 209,000 | — | — |
| 2003-11-25 | $39.00 | $122.89 | 115,400 | — | — |
| 2003-11-24 | $38.79 | $122.23 | 153,200 | — | — |
| 2003-11-21 | $38.75 | $122.11 | 139,600 | — | — |
| 2003-11-20 | $38.96 | $122.77 | 142,500 | — | — |
| 2003-11-19 | $39.31 | $123.87 | 75,200 | — | — |
| 2003-11-18 | $39.56 | $124.66 | 51,000 | — | — |
| 2003-11-17 | $39.44 | $124.28 | 79,100 | — | — |
| 2003-11-14 | $39.58 | $124.72 | 54,500 | — | — |
| 2003-11-13 | $39.38 | $124.09 | 63,900 | — | — |
| 2003-11-12 | $39.20 | $123.52 | 181,100 | — | — |
| 2003-11-11 | $38.72 | $122.01 | 118,700 | — | — |
| 2003-11-10 | $39.02 | $122.96 | 121,800 | — | — |
| 2003-11-07 | $39.12 | $123.27 | 88,200 | — | — |
| 2003-11-06 | $38.97 | $122.80 | 80,000 | — | — |
| 2003-11-05 | $38.77 | $122.17 | 101,200 | — | — |
| 2003-11-04 | $39.02 | $122.96 | 95,700 | — | — |
| 2003-11-03 | $38.61 | $121.66 | 150,100 | — | — |
| 2003-10-31 | $37.95 | $119.58 | 161,300 | — | — |
| 2003-10-30 | $37.40 | $117.85 | 51,400 | — | — |
| 2003-10-29 | $37.20 | $117.22 | 59,200 | — | — |
| 2003-10-28 | $36.82 | $116.02 | 142,400 | — | — |
| 2003-10-27 | $37.05 | $116.75 | 85,300 | — | — |
| 2003-10-24 | $36.80 | $115.96 | 46,800 | — | — |
| 2003-10-23 | $37.03 | $116.69 | 71,100 | — | — |
| 2003-10-22 | $37.22 | $117.28 | 43,100 | — | — |
| 2003-10-21 | $37.52 | $118.23 | 77,200 | — | — |
| 2003-10-20 | $37.45 | $118.01 | 79,800 | — | — |
| 2003-10-17 | $37.91 | $119.46 | 129,900 | — | — |
| 2003-10-16 | $38.22 | $120.44 | 123,000 | — | — |
| 2003-10-15 | $37.95 | $119.58 | 165,000 | — | — |
| 2003-10-14 | $38.07 | $119.96 | 132,300 | — | — |
| 2003-10-13 | $37.90 | $119.43 | 61,000 | — | — |
| 2003-10-10 | $37.83 | $119.21 | 61,500 | — | — |
| 2003-10-09 | $37.93 | $119.52 | 97,000 | — | — |
| 2003-10-08 | $37.98 | $119.68 | 101,300 | — | — |
| 2003-10-07 | $37.95 | $119.58 | 112,800 | — | — |
| 2003-10-06 | $38.03 | $119.84 | 135,800 | — | — |
| 2003-10-03 | $37.88 | $119.36 | 117,900 | — | — |
| 2003-10-02 | $37.70 | $118.80 | 135,900 | — | — |
| 2003-10-01 | $37.35 | $117.69 | 182,000 | — | — |
| 2003-09-30 | $36.86 | $116.15 | 172,500 | — | — |
| 2003-09-29 | $36.47 | $114.92 | 120,400 | — | — |
| 2003-09-26 | $35.84 | $112.94 | 66,700 | — | — |
| 2003-09-25 | $35.82 | $112.87 | 154,000 | — | — |
| 2003-09-24 | $36.12 | $113.82 | 188,100 | — | — |
| 2003-09-23 | $36.18 | $114.01 | 214,400 | — | — |
| 2003-09-22 | $36.61 | $113.82 | 107,700 | — | — |
| 2003-09-19 | $36.83 | $114.50 | 57,900 | — | — |
| 2003-09-18 | $36.55 | $113.63 | 89,600 | — | — |
| 2003-09-17 | $36.60 | $113.79 | 124,900 | — | — |
| 2003-09-16 | $36.62 | $113.85 | 122,800 | — | — |
| 2003-09-15 | $36.56 | $113.66 | 87,600 | — | — |
| 2003-09-12 | $36.46 | $113.35 | 142,200 | — | — |
| 2003-09-11 | $36.17 | $112.45 | 128,600 | — | — |
| 2003-09-10 | $35.95 | $111.77 | 277,800 | — | — |
| 2003-09-09 | $36.13 | $112.33 | 109,000 | — | — |
| 2003-09-08 | $36.33 | $112.95 | 185,500 | — | — |
| 2003-09-05 | $35.91 | $111.64 | 111,300 | — | — |
| 2003-09-04 | $35.91 | $111.64 | 127,700 | — | — |
| 2003-09-03 | $35.80 | $111.30 | 172,400 | — | — |
| 2003-09-02 | $35.43 | $110.15 | 159,100 | — | — |
| 2003-08-29 | $34.98 | $108.75 | 54,000 | — | — |
| 2003-08-28 | $34.83 | $108.28 | 88,400 | — | — |
| 2003-08-27 | $34.64 | $107.69 | 124,600 | — | — |
| 2003-08-26 | $34.49 | $107.23 | 76,600 | — | — |
| 2003-08-25 | $34.40 | $106.95 | 97,100 | — | — |
| 2003-08-22 | $34.77 | $108.10 | 220,400 | — | — |
| 2003-08-21 | $34.82 | $108.25 | 73,600 | — | — |
| 2003-08-20 | $34.88 | $108.44 | 107,800 | — | — |
| 2003-08-19 | $34.89 | $108.47 | 63,800 | — | — |
| 2003-08-18 | $34.95 | $108.66 | 63,800 | — | — |
| 2003-08-15 | $34.76 | $108.07 | 40,600 | — | — |
| 2003-08-14 | $34.90 | $108.50 | 84,900 | — | — |
| 2003-08-13 | $34.80 | $108.19 | 108,900 | — | — |
| 2003-08-12 | $34.81 | $108.22 | 42,600 | — | — |
| 2003-08-11 | $34.90 | $108.50 | 58,900 | — | — |
| 2003-08-08 | $34.88 | $108.44 | 91,300 | — | — |
| 2003-08-07 | $34.75 | $108.04 | 64,500 | — | — |
| 2003-08-06 | $34.67 | $107.79 | 86,100 | — | — |
| 2003-08-05 | $34.69 | $107.85 | 138,100 | — | — |
| 2003-08-04 | $34.26 | $106.51 | 188,500 | — | — |
| 2003-08-01 | $34.75 | $108.04 | 176,200 | — | — |
| 2003-07-31 | $34.87 | $108.41 | 177,900 | — | — |
| 2003-07-30 | $34.82 | $108.25 | 112,800 | — | — |
| 2003-07-29 | $34.19 | $106.29 | 111,400 | — | — |
| 2003-07-28 | $34.06 | $105.89 | 296,100 | — | — |
| 2003-07-25 | $34.07 | $105.92 | 116,700 | — | — |
| 2003-07-24 | $33.80 | $105.08 | 128,200 | — | — |
| 2003-07-23 | $33.49 | $104.12 | 49,000 | — | — |
| 2003-07-22 | $33.59 | $104.43 | 186,800 | — | — |
| 2003-07-21 | $33.20 | $103.22 | 86,000 | — | — |
| 2003-07-18 | $33.58 | $104.40 | 100,400 | — | — |
| 2003-07-17 | $33.36 | $103.71 | 137,200 | — | — |
| 2003-07-16 | $33.80 | $105.08 | 117,000 | — | — |
| 2003-07-15 | $33.79 | $105.05 | 99,200 | — | — |
| 2003-07-14 | $33.76 | $104.96 | 147,800 | — | — |
| 2003-07-11 | $33.40 | $103.84 | 237,700 | — | — |
| 2003-07-10 | $32.93 | $102.38 | 209,300 | — | — |
| 2003-07-09 | $33.84 | $105.21 | 278,700 | — | — |
| 2003-07-08 | $34.31 | $106.67 | 171,800 | — | — |
| 2003-07-07 | $34.41 | $106.98 | 313,400 | — | — |
| 2003-07-03 | $33.75 | $104.93 | 128,000 | — | — |
| 2003-07-02 | $33.73 | $104.86 | 266,900 | — | — |
| 2003-07-01 | $32.82 | $102.04 | 270,900 | — | — |
| 2003-06-30 | $32.00 | $99.49 | 951,500 | — | — |
| 2003-06-27 | $32.40 | $100.73 | 262,400 | — | — |
| 2003-06-26 | $32.23 | $100.20 | 173,200 | — | — |
| 2003-06-25 | $31.81 | $98.89 | 273,400 | — | — |
| 2003-06-24 | $31.47 | $97.84 | 231,500 | — | — |
| 2003-06-23 | $31.51 | $97.96 | 345,800 | — | — |
| 2003-06-20 | $32.45 | $99.38 | 163,800 | — | — |
| 2003-06-19 | $32.15 | $98.46 | 168,800 | — | — |
| 2003-06-18 | $32.20 | $98.61 | 243,600 | — | — |
| 2003-06-17 | $32.32 | $98.98 | 280,800 | — | — |
| 2003-06-16 | $32.74 | $100.27 | 223,700 | — | — |
| 2003-06-13 | $32.44 | $99.35 | 324,200 | — | — |
| 2003-06-12 | $33.23 | $101.77 | 237,600 | — | — |
| 2003-06-11 | $33.85 | $103.66 | 245,600 | — | — |
| 2003-06-10 | $33.80 | $103.51 | 164,200 | — | — |
| 2003-06-09 | $33.08 | $101.31 | 152,700 | — | — |
| 2003-06-06 | $33.17 | $101.58 | 196,400 | — | — |
| 2003-06-05 | $33.00 | $101.06 | 129,100 | — | — |
| 2003-06-04 | $33.22 | $101.74 | 166,900 | — | — |
| 2003-06-03 | $33.04 | $101.18 | 167,900 | — | — |
| 2003-06-02 | $32.99 | $101.03 | 289,400 | — | — |
| 2003-05-30 | $33.00 | $101.06 | 275,100 | — | — |
| 2003-05-29 | $32.56 | $99.71 | 344,700 | — | — |
| 2003-05-28 | $33.40 | $102.29 | 692,000 | — | — |
| 2003-05-27 | $33.45 | $102.44 | 512,400 | — | — |
| 2003-05-23 | $32.80 | $100.45 | 178,000 | — | — |
| 2003-05-22 | $32.40 | $99.22 | 241,000 | — | — |
| 2003-05-21 | $32.08 | $98.24 | 166,600 | — | — |
| 2003-05-20 | $31.97 | $97.91 | 219,300 | — | — |
| 2003-05-19 | $31.70 | $97.08 | 206,000 | — | — |
| 2003-05-16 | $32.00 | $98.00 | 263,800 | — | — |
| 2003-05-15 | $32.00 | $98.00 | 202,700 | — | — |
| 2003-05-14 | $31.96 | $97.88 | 357,600 | — | — |
| 2003-05-13 | $31.65 | $96.93 | 272,600 | — | — |
| 2003-05-12 | $31.83 | $97.48 | 238,100 | — | — |
| 2003-05-09 | $31.45 | $96.31 | 624,700 | — | — |
| 2003-05-08 | $31.48 | $96.41 | 338,700 | — | — |
| 2003-05-07 | $31.31 | $95.89 | 465,200 | — | — |
| 2003-05-06 | $31.49 | $96.44 | 197,800 | — | — |
| 2003-05-05 | $31.23 | $95.64 | 337,200 | — | — |
| 2003-05-02 | $31.03 | $95.03 | 154,800 | — | — |
| 2003-05-01 | $30.78 | $94.26 | 145,900 | — | — |
| 2003-04-30 | $30.82 | $94.39 | 308,200 | — | — |
| 2003-04-29 | $31.06 | $95.12 | 227,200 | — | — |
| 2003-04-28 | $31.14 | $95.37 | 125,900 | — | — |
| 2003-04-25 | $31.20 | $95.55 | 132,800 | — | — |
| 2003-04-24 | $31.45 | $96.31 | 124,000 | — | — |
| 2003-04-23 | $31.75 | $97.23 | 166,400 | — | — |
| 2003-04-22 | $31.68 | $97.02 | 164,600 | — | — |
| 2003-04-21 | $31.30 | $95.86 | 142,400 | — | — |
| 2003-04-17 | $31.22 | $95.61 | 126,200 | — | — |
| 2003-04-16 | $31.11 | $95.27 | 221,500 | — | — |
| 2003-04-15 | $31.00 | $94.94 | 138,900 | — | — |
| 2003-04-14 | $30.95 | $94.78 | 231,900 | — | — |
| 2003-04-11 | $30.85 | $94.48 | 114,300 | — | — |
| 2003-04-10 | $30.90 | $94.63 | 89,500 | — | — |
| 2003-04-09 | $30.93 | $94.72 | 174,000 | — | — |
| 2003-04-08 | $30.93 | $94.72 | 300,400 | — | — |
| 2003-04-07 | $31.00 | $94.94 | 134,000 | — | — |
| 2003-04-04 | $30.82 | $94.39 | 173,000 | — | — |
| 2003-04-03 | $30.90 | $94.63 | 90,800 | — | — |
| 2003-04-02 | $31.05 | $95.09 | 204,100 | — | — |
| 2003-04-01 | $30.95 | $94.78 | 201,900 | — | — |
| 2003-03-31 | $30.37 | $93.01 | 369,600 | — | — |
| 2003-03-28 | $30.44 | $93.22 | 173,300 | — | — |
| 2003-03-27 | $30.45 | $93.25 | 156,100 | — | — |
| 2003-03-26 | $30.48 | $93.34 | 130,600 | — | — |
| 2003-03-25 | $30.36 | $92.98 | 170,100 | — | — |
| 2003-03-24 | $30.47 | $91.83 | 331,700 | — | — |
| 2003-03-21 | $31.11 | $93.76 | 251,900 | — | — |
| 2003-03-20 | $30.70 | $92.52 | 201,900 | — | — |
| 2003-03-19 | $30.20 | $91.01 | 219,000 | — | — |
| 2003-03-18 | $29.80 | $89.81 | 165,200 | — | — |
| 2003-03-17 | $29.69 | $89.48 | 272,200 | — | — |
| 2003-03-14 | $29.48 | $88.84 | 161,000 | — | — |
| 2003-03-13 | $29.81 | $89.84 | 196,900 | — | — |
| 2003-03-12 | $29.37 | $88.51 | 119,300 | — | — |
| 2003-03-11 | $29.38 | $88.54 | 255,000 | — | — |
| 2003-03-10 | $29.10 | $87.70 | 101,700 | — | — |
| 2003-03-07 | $29.29 | $88.27 | 136,100 | — | — |
| 2003-03-06 | $29.20 | $88.00 | 146,500 | — | — |
| 2003-03-05 | $29.33 | $88.39 | 230,400 | — | — |
| 2003-03-04 | $29.28 | $88.24 | 222,100 | — | — |
| 2003-03-03 | $29.33 | $88.39 | 144,200 | — | — |
| 2003-02-28 | $29.31 | $88.33 | 344,300 | — | — |
| 2003-02-27 | $29.40 | $88.60 | 102,200 | — | — |
| 2003-02-26 | $29.12 | $87.76 | 134,500 | — | — |
| 2003-02-25 | $29.00 | $87.40 | 142,100 | — | — |
| 2003-02-24 | $28.85 | $86.95 | 119,100 | — | — |
| 2003-02-21 | $28.95 | $87.25 | 214,000 | — | — |
| 2003-02-20 | $28.90 | $87.10 | 420,000 | — | — |
| 2003-02-19 | $28.66 | $86.37 | 123,600 | — | — |
| 2003-02-18 | $28.50 | $85.89 | 135,800 | — | — |
| 2003-02-14 | $28.10 | $84.69 | 260,700 | — | — |
| 2003-02-13 | $28.10 | $84.69 | 361,100 | — | — |
| 2003-02-12 | $28.01 | $84.41 | 157,100 | — | — |
| 2003-02-11 | $27.90 | $84.08 | 121,700 | — | — |
| 2003-02-10 | $28.25 | $85.14 | 112,300 | — | — |
| 2003-02-07 | $27.88 | $84.02 | 218,600 | — | — |
| 2003-02-06 | $28.30 | $85.29 | 310,300 | — | — |
| 2003-02-05 | $28.29 | $85.26 | 173,900 | — | — |
| 2003-02-04 | $28.08 | $84.63 | 240,700 | — | — |
| 2003-02-03 | $27.95 | $84.23 | 228,600 | — | — |
| 2003-01-31 | $28.04 | $84.50 | 308,900 | — | — |
| 2003-01-30 | $27.62 | $83.24 | 230,100 | — | — |
| 2003-01-29 | $27.35 | $82.43 | 121,500 | — | — |
| 2003-01-28 | $26.98 | $81.31 | 172,100 | — | — |
| 2003-01-27 | $26.81 | $80.80 | 83,000 | — | — |
| 2003-01-24 | $27.05 | $81.52 | 129,600 | — | — |
| 2003-01-23 | $27.24 | $82.09 | 89,700 | — | — |
| 2003-01-22 | $27.10 | $81.67 | 124,400 | — | — |
| 2003-01-21 | $27.02 | $81.43 | 86,500 | — | — |
| 2003-01-17 | $27.00 | $81.37 | 154,400 | — | — |
| 2003-01-16 | $27.16 | $81.85 | 261,400 | — | — |
| 2003-01-15 | $26.75 | $80.62 | 337,100 | — | — |
| 2003-01-14 | $27.23 | $82.06 | 154,500 | — | — |
| 2003-01-13 | $27.41 | $82.61 | 116,900 | — | — |
| 2003-01-10 | $27.56 | $83.06 | 287,000 | — | — |
| 2003-01-09 | $27.85 | $83.93 | 86,200 | — | — |
| 2003-01-08 | $27.85 | $83.93 | 101,900 | — | — |
| 2003-01-07 | $28.01 | $84.41 | 155,200 | — | — |
| 2003-01-06 | $28.34 | $85.41 | 136,700 | — | — |
| 2003-01-03 | $28.30 | $85.29 | 151,000 | — | — |
| 2003-01-02 | $28.35 | $85.44 | 334,100 | — | — |