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 | $26.15 | $49.97 | 45,500 | — | — |
| 2003-12-30 | $26.75 | $51.11 | 32,200 | — | — |
| 2003-12-29 | $27.25 | $51.26 | 51,700 | — | — |
| 2003-12-26 | $26.95 | $50.69 | 5,000 | — | — |
| 2003-12-24 | $26.76 | $50.34 | 36,500 | — | — |
| 2003-12-23 | $26.75 | $50.32 | 50,800 | — | — |
| 2003-12-22 | $26.58 | $50.00 | 39,000 | — | — |
| 2003-12-19 | $26.45 | $49.75 | 49,900 | — | — |
| 2003-12-18 | $26.30 | $49.47 | 28,600 | — | — |
| 2003-12-17 | $26.33 | $49.53 | 41,900 | — | — |
| 2003-12-16 | $26.19 | $49.26 | 50,400 | — | — |
| 2003-12-15 | $25.90 | $48.72 | 84,900 | — | — |
| 2003-12-12 | $25.99 | $48.89 | 78,700 | — | — |
| 2003-12-11 | $25.50 | $47.97 | 66,200 | — | — |
| 2003-12-10 | $25.15 | $47.31 | 33,100 | — | — |
| 2003-12-09 | $25.35 | $47.68 | 51,800 | — | — |
| 2003-12-08 | $25.40 | $47.78 | 48,800 | — | — |
| 2003-12-05 | $25.25 | $47.50 | 48,500 | — | — |
| 2003-12-04 | $25.00 | $47.03 | 35,300 | — | — |
| 2003-12-03 | $24.79 | $46.63 | 68,100 | — | — |
| 2003-12-02 | $25.00 | $47.03 | 58,400 | — | — |
| 2003-12-01 | $25.43 | $47.83 | 54,200 | — | — |
| 2003-11-28 | $25.03 | $47.08 | 29,900 | — | — |
| 2003-11-26 | $25.40 | $47.78 | 51,400 | — | — |
| 2003-11-25 | $25.09 | $47.20 | 30,200 | — | — |
| 2003-11-24 | $24.90 | $46.84 | 55,700 | — | — |
| 2003-11-21 | $24.50 | $46.09 | 59,600 | — | — |
| 2003-11-20 | $24.49 | $46.07 | 51,700 | — | — |
| 2003-11-19 | $24.83 | $46.71 | 54,500 | — | — |
| 2003-11-18 | $24.79 | $46.63 | 52,600 | — | — |
| 2003-11-17 | $24.95 | $46.93 | 61,600 | — | — |
| 2003-11-14 | $25.05 | $47.12 | 61,500 | — | — |
| 2003-11-13 | $25.30 | $47.59 | 35,400 | — | — |
| 2003-11-12 | $25.15 | $47.31 | 34,200 | — | — |
| 2003-11-11 | $24.60 | $46.27 | 24,600 | — | — |
| 2003-11-10 | $24.69 | $46.44 | 38,500 | — | — |
| 2003-11-07 | $24.98 | $46.99 | 43,300 | — | — |
| 2003-11-06 | $24.95 | $46.93 | 42,500 | — | — |
| 2003-11-05 | $24.73 | $46.52 | 45,400 | — | — |
| 2003-11-04 | $24.83 | $46.71 | 44,100 | — | — |
| 2003-11-03 | $24.91 | $46.86 | 67,300 | — | — |
| 2003-10-31 | $24.75 | $46.56 | 43,400 | — | — |
| 2003-10-30 | $24.76 | $46.57 | 54,100 | — | — |
| 2003-10-29 | $24.80 | $46.65 | 39,800 | — | — |
| 2003-10-28 | $24.84 | $46.72 | 32,200 | — | — |
| 2003-10-27 | $24.85 | $46.74 | 31,500 | — | — |
| 2003-10-24 | $24.16 | $45.45 | 42,300 | — | — |
| 2003-10-23 | $24.45 | $45.99 | 36,400 | — | — |
| 2003-10-22 | $24.69 | $46.44 | 33,700 | — | — |
| 2003-10-21 | $24.85 | $46.74 | 49,800 | — | — |
| 2003-10-20 | $24.95 | $46.93 | 39,300 | — | — |
| 2003-10-17 | $25.15 | $47.31 | 129,500 | — | — |
| 2003-10-16 | $24.97 | $46.97 | 36,200 | — | — |
| 2003-10-15 | $24.95 | $46.93 | 30,900 | — | — |
| 2003-10-14 | $25.18 | $47.36 | 56,900 | — | — |
| 2003-10-13 | $25.24 | $47.48 | 34,600 | — | — |
| 2003-10-10 | $25.25 | $47.50 | 64,600 | — | — |
| 2003-10-09 | $25.28 | $47.55 | 64,400 | — | — |
| 2003-10-08 | $25.10 | $47.21 | 40,600 | — | — |
| 2003-10-07 | $25.38 | $47.74 | 53,900 | — | — |
| 2003-10-06 | $25.00 | $47.03 | 22,500 | — | — |
| 2003-10-03 | $25.00 | $47.03 | 33,500 | — | — |
| 2003-10-02 | $24.95 | $46.93 | 59,600 | — | — |
| 2003-10-01 | $24.72 | $46.50 | 52,800 | — | — |
| 2003-09-30 | $24.50 | $46.09 | 44,400 | — | — |
| 2003-09-29 | $24.62 | $46.31 | 65,600 | — | — |
| 2003-09-26 | $23.90 | $44.96 | 42,100 | — | — |
| 2003-09-25 | $24.25 | $45.62 | 35,400 | — | — |
| 2003-09-24 | $24.38 | $45.86 | 29,100 | — | — |
| 2003-09-23 | $24.65 | $46.37 | 38,000 | — | — |
| 2003-09-22 | $24.73 | $45.72 | 71,300 | — | — |
| 2003-09-19 | $24.75 | $45.76 | 45,900 | — | — |
| 2003-09-18 | $24.70 | $45.66 | 63,300 | — | — |
| 2003-09-17 | $24.82 | $45.88 | 29,700 | — | — |
| 2003-09-16 | $24.95 | $46.13 | 74,900 | — | — |
| 2003-09-15 | $24.63 | $45.53 | 60,700 | — | — |
| 2003-09-12 | $24.48 | $45.26 | 41,300 | — | — |
| 2003-09-11 | $24.40 | $45.11 | 34,100 | — | — |
| 2003-09-10 | $24.40 | $45.11 | 36,200 | — | — |
| 2003-09-09 | $24.50 | $45.29 | 84,400 | — | — |
| 2003-09-08 | $24.80 | $45.85 | 76,900 | — | — |
| 2003-09-05 | $24.74 | $45.74 | 52,200 | — | — |
| 2003-09-04 | $24.87 | $45.98 | 39,200 | — | — |
| 2003-09-03 | $24.86 | $45.96 | 44,700 | — | — |
| 2003-09-02 | $25.00 | $46.22 | 38,400 | — | — |
| 2003-08-29 | $24.55 | $45.39 | 30,900 | — | — |
| 2003-08-28 | $24.52 | $45.33 | 24,400 | — | — |
| 2003-08-27 | $24.65 | $45.57 | 23,100 | — | — |
| 2003-08-26 | $24.43 | $45.16 | 22,000 | — | — |
| 2003-08-25 | $24.45 | $45.20 | 47,800 | — | — |
| 2003-08-22 | $24.65 | $45.57 | 25,500 | — | — |
| 2003-08-21 | $24.95 | $46.13 | 18,200 | — | — |
| 2003-08-20 | $24.88 | $46.00 | 36,000 | — | — |
| 2003-08-19 | $25.00 | $46.22 | 43,300 | — | — |
| 2003-08-18 | $24.68 | $45.63 | 47,400 | — | — |
| 2003-08-15 | $24.70 | $45.66 | 15,400 | — | — |
| 2003-08-14 | $24.50 | $45.29 | 33,900 | — | — |
| 2003-08-13 | $24.30 | $44.92 | 31,400 | — | — |
| 2003-08-12 | $24.50 | $45.29 | 48,900 | — | — |
| 2003-08-11 | $23.95 | $44.28 | 37,000 | — | — |
| 2003-08-08 | $23.66 | $43.74 | 18,200 | — | — |
| 2003-08-07 | $23.70 | $43.81 | 19,100 | — | — |
| 2003-08-06 | $23.71 | $43.83 | 39,200 | — | — |
| 2003-08-05 | $23.73 | $43.87 | 35,800 | — | — |
| 2003-08-04 | $24.12 | $44.59 | 49,500 | — | — |
| 2003-08-01 | $24.29 | $44.91 | 47,400 | — | — |
| 2003-07-31 | $24.14 | $44.63 | 30,000 | — | — |
| 2003-07-30 | $24.00 | $44.37 | 36,500 | — | — |
| 2003-07-29 | $23.99 | $44.35 | 62,200 | — | — |
| 2003-07-28 | $24.19 | $44.72 | 85,700 | — | — |
| 2003-07-25 | $24.35 | $45.02 | 28,200 | — | — |
| 2003-07-24 | $24.38 | $45.07 | 30,700 | — | — |
| 2003-07-23 | $24.29 | $44.91 | 38,900 | — | — |
| 2003-07-22 | $24.03 | $44.42 | 29,000 | — | — |
| 2003-07-21 | $23.82 | $44.04 | 40,300 | — | — |
| 2003-07-18 | $23.87 | $44.13 | 48,500 | — | — |
| 2003-07-17 | $23.76 | $43.93 | 62,400 | — | — |
| 2003-07-16 | $24.30 | $44.92 | 61,700 | — | — |
| 2003-07-15 | $23.86 | $44.11 | 44,800 | — | — |
| 2003-07-14 | $23.72 | $43.85 | 47,700 | — | — |
| 2003-07-11 | $23.70 | $43.81 | 40,600 | — | — |
| 2003-07-10 | $23.51 | $43.46 | 47,700 | — | — |
| 2003-07-09 | $23.63 | $43.69 | 55,700 | — | — |
| 2003-07-08 | $23.69 | $43.80 | 52,500 | — | — |
| 2003-07-07 | $23.50 | $43.44 | 73,000 | — | — |
| 2003-07-03 | $23.15 | $42.80 | 19,400 | — | — |
| 2003-07-02 | $23.00 | $42.52 | 70,700 | — | — |
| 2003-07-01 | $22.45 | $41.50 | 66,300 | — | — |
| 2003-06-30 | $22.32 | $41.26 | 64,400 | — | — |
| 2003-06-27 | $22.28 | $41.19 | 35,400 | — | — |
| 2003-06-26 | $22.13 | $40.91 | 56,100 | — | — |
| 2003-06-25 | $22.05 | $40.76 | 77,800 | — | — |
| 2003-06-24 | $22.14 | $40.93 | 112,500 | — | — |
| 2003-06-23 | $22.95 | $41.66 | 80,100 | — | — |
| 2003-06-20 | $23.19 | $42.10 | 32,100 | — | — |
| 2003-06-19 | $23.02 | $41.79 | 43,400 | — | — |
| 2003-06-18 | $23.19 | $42.10 | 44,600 | — | — |
| 2003-06-17 | $23.08 | $41.90 | 52,000 | — | — |
| 2003-06-16 | $23.25 | $42.21 | 75,000 | — | — |
| 2003-06-13 | $23.17 | $42.06 | 103,900 | — | — |
| 2003-06-12 | $23.26 | $42.23 | 119,200 | — | — |
| 2003-06-11 | $23.00 | $41.76 | 60,500 | — | — |
| 2003-06-10 | $22.55 | $40.94 | 93,100 | — | — |
| 2003-06-09 | $22.61 | $41.05 | 48,500 | — | — |
| 2003-06-06 | $22.72 | $41.25 | 75,500 | — | — |
| 2003-06-05 | $22.46 | $40.77 | 70,100 | — | — |
| 2003-06-04 | $22.45 | $40.76 | 81,500 | — | — |
| 2003-06-03 | $22.55 | $40.94 | 74,100 | — | — |
| 2003-06-02 | $21.82 | $39.61 | 64,600 | — | — |
| 2003-05-30 | $21.55 | $39.12 | 89,500 | — | — |
| 2003-05-29 | $21.10 | $38.31 | 74,500 | — | — |
| 2003-05-28 | $21.36 | $38.78 | 90,700 | — | — |
| 2003-05-27 | $21.37 | $38.80 | 123,200 | — | — |
| 2003-05-23 | $21.21 | $38.51 | 56,600 | — | — |
| 2003-05-22 | $21.00 | $38.12 | 59,000 | — | — |
| 2003-05-21 | $20.67 | $37.53 | 61,300 | — | — |
| 2003-05-20 | $20.55 | $37.31 | 57,100 | — | — |
| 2003-05-19 | $20.54 | $37.29 | 40,300 | — | — |
| 2003-05-16 | $20.58 | $37.36 | 56,700 | — | — |
| 2003-05-15 | $20.57 | $37.34 | 40,800 | — | — |
| 2003-05-14 | $20.40 | $37.04 | 51,800 | — | — |
| 2003-05-13 | $20.42 | $37.07 | 30,900 | — | — |
| 2003-05-12 | $20.49 | $37.20 | 33,400 | — | — |
| 2003-05-09 | $20.46 | $37.14 | 58,200 | — | — |
| 2003-05-08 | $20.26 | $36.78 | 27,900 | — | — |
| 2003-05-07 | $20.20 | $36.67 | 107,800 | — | — |
| 2003-05-06 | $20.46 | $37.14 | 64,200 | — | — |
| 2003-05-05 | $20.49 | $37.20 | 43,700 | — | — |
| 2003-05-02 | $20.20 | $36.67 | 49,600 | — | — |
| 2003-05-01 | $20.00 | $36.31 | 43,100 | — | — |
| 2003-04-30 | $19.89 | $36.11 | 35,400 | — | — |
| 2003-04-29 | $19.99 | $36.29 | 40,000 | — | — |
| 2003-04-28 | $20.00 | $36.31 | 52,800 | — | — |
| 2003-04-25 | $20.12 | $36.53 | 48,300 | — | — |
| 2003-04-24 | $20.28 | $36.82 | 124,800 | — | — |
| 2003-04-23 | $20.35 | $36.94 | 42,900 | — | — |
| 2003-04-22 | $20.21 | $36.69 | 57,800 | — | — |
| 2003-04-21 | $19.97 | $36.25 | 119,000 | — | — |
| 2003-04-17 | $19.98 | $36.27 | 43,400 | — | — |
| 2003-04-16 | $19.80 | $35.95 | 57,900 | — | — |
| 2003-04-15 | $19.76 | $35.87 | 45,000 | — | — |
| 2003-04-14 | $19.89 | $36.11 | 31,100 | — | — |
| 2003-04-11 | $19.55 | $35.49 | 78,300 | — | — |
| 2003-04-10 | $19.60 | $35.58 | 98,700 | — | — |
| 2003-04-09 | $19.40 | $35.22 | 169,500 | — | — |
| 2003-04-08 | $19.15 | $34.77 | 27,100 | — | — |
| 2003-04-07 | $19.15 | $34.77 | 64,600 | — | — |
| 2003-04-04 | $19.13 | $34.73 | 38,400 | — | — |
| 2003-04-03 | $19.10 | $34.67 | 79,900 | — | — |
| 2003-04-02 | $19.00 | $34.49 | 95,700 | — | — |
| 2003-04-01 | $18.99 | $34.48 | 55,600 | — | — |
| 2003-03-31 | $18.78 | $34.09 | 45,800 | — | — |
| 2003-03-28 | $18.98 | $34.46 | 44,400 | — | — |
| 2003-03-27 | $19.22 | $34.89 | 64,400 | — | — |
| 2003-03-26 | $19.10 | $34.67 | 106,800 | — | — |
| 2003-03-25 | $19.29 | $35.02 | 117,200 | — | — |
| 2003-03-24 | $19.30 | $34.29 | 80,100 | — | — |
| 2003-03-21 | $19.34 | $34.36 | 124,800 | — | — |
| 2003-03-20 | $19.30 | $34.29 | 42,900 | — | — |
| 2003-03-19 | $19.25 | $34.20 | 47,200 | — | — |
| 2003-03-18 | $19.25 | $34.20 | 70,000 | — | — |
| 2003-03-17 | $19.30 | $34.29 | 62,100 | — | — |
| 2003-03-14 | $19.30 | $34.29 | 177,700 | — | — |
| 2003-03-13 | $19.09 | $33.92 | 40,000 | — | — |
| 2003-03-12 | $19.00 | $33.76 | 73,000 | — | — |
| 2003-03-11 | $19.07 | $33.88 | 72,600 | — | — |
| 2003-03-10 | $18.91 | $33.60 | 32,400 | — | — |
| 2003-03-07 | $19.08 | $33.90 | 30,200 | — | — |
| 2003-03-06 | $18.97 | $33.70 | 25,500 | — | — |
| 2003-03-05 | $19.20 | $34.11 | 49,900 | — | — |
| 2003-03-04 | $19.10 | $33.93 | 28,200 | — | — |
| 2003-03-03 | $19.05 | $33.84 | 37,400 | — | — |
| 2003-02-28 | $19.15 | $34.02 | 61,100 | — | — |
| 2003-02-27 | $18.99 | $33.74 | 42,600 | — | — |
| 2003-02-26 | $18.97 | $33.70 | 34,500 | — | — |
| 2003-02-25 | $18.86 | $33.51 | 52,000 | — | — |
| 2003-02-24 | $18.69 | $33.20 | 37,100 | — | — |
| 2003-02-21 | $18.69 | $33.20 | 42,900 | — | — |
| 2003-02-20 | $18.55 | $32.96 | 19,600 | — | — |
| 2003-02-19 | $18.40 | $32.69 | 53,600 | — | — |
| 2003-02-18 | $18.54 | $32.94 | 48,000 | — | — |
| 2003-02-14 | $18.50 | $32.87 | 29,900 | — | — |
| 2003-02-13 | $18.46 | $32.80 | 37,600 | — | — |
| 2003-02-12 | $18.60 | $33.04 | 53,500 | — | — |
| 2003-02-11 | $18.59 | $33.03 | 78,900 | — | — |
| 2003-02-10 | $18.35 | $32.60 | 31,500 | — | — |
| 2003-02-07 | $18.30 | $32.51 | 39,200 | — | — |
| 2003-02-06 | $18.46 | $32.80 | 84,600 | — | — |
| 2003-02-05 | $18.67 | $33.17 | 35,200 | — | — |
| 2003-02-04 | $18.80 | $33.40 | 77,200 | — | — |
| 2003-02-03 | $18.30 | $32.51 | 56,500 | — | — |
| 2003-01-31 | $18.35 | $32.60 | 55,200 | — | — |
| 2003-01-30 | $18.02 | $32.01 | 37,200 | — | — |
| 2003-01-29 | $18.39 | $32.67 | 45,600 | — | — |
| 2003-01-28 | $18.40 | $32.69 | 49,000 | — | — |
| 2003-01-27 | $18.60 | $33.04 | 52,300 | — | — |
| 2003-01-24 | $18.48 | $32.83 | 54,700 | — | — |
| 2003-01-23 | $18.46 | $32.80 | 37,800 | — | — |
| 2003-01-22 | $18.50 | $32.87 | 31,900 | — | — |
| 2003-01-21 | $18.50 | $32.87 | 35,900 | — | — |
| 2003-01-17 | $18.56 | $32.97 | 33,800 | — | — |
| 2003-01-16 | $18.50 | $32.87 | 67,600 | — | — |
| 2003-01-15 | $18.48 | $32.83 | 52,400 | — | — |
| 2003-01-14 | $18.70 | $33.22 | 46,700 | — | — |
| 2003-01-13 | $18.62 | $33.08 | 70,400 | — | — |
| 2003-01-10 | $18.80 | $33.40 | 66,800 | — | — |
| 2003-01-09 | $19.05 | $33.84 | 23,300 | — | — |
| 2003-01-08 | $18.84 | $33.47 | 42,400 | — | — |
| 2003-01-07 | $19.18 | $34.08 | 53,300 | — | — |
| 2003-01-06 | $19.30 | $34.29 | 38,800 | — | — |
| 2003-01-03 | $19.05 | $33.84 | 38,700 | — | — |
| 2003-01-02 | $19.05 | $33.84 | 32,200 | — | — |