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 | $23.68 | $72.72 | 190,000 | — | — |
| 2003-12-30 | $23.91 | $73.41 | 182,600 | — | — |
| 2003-12-29 | $23.68 | $72.72 | 191,400 | — | — |
| 2003-12-26 | $23.54 | $72.26 | 42,800 | — | — |
| 2003-12-24 | $23.55 | $72.29 | 57,200 | — | — |
| 2003-12-23 | $23.53 | $72.23 | 181,800 | — | — |
| 2003-12-22 | $23.48 | $72.09 | 166,000 | — | — |
| 2003-12-19 | $23.29 | $71.51 | 271,000 | — | — |
| 2003-12-18 | $23.27 | $71.44 | 226,200 | — | — |
| 2003-12-17 | $23.08 | $70.86 | 141,600 | — | — |
| 2003-12-16 | $23.07 | $70.83 | 149,400 | — | — |
| 2003-12-15 | $23.07 | $70.83 | 371,400 | — | — |
| 2003-12-12 | $23.00 | $70.63 | 210,400 | — | — |
| 2003-12-11 | $22.91 | $70.34 | 291,200 | — | — |
| 2003-12-10 | $22.87 | $70.22 | 296,800 | — | — |
| 2003-12-09 | $22.99 | $70.57 | 156,000 | — | — |
| 2003-12-08 | $23.22 | $71.29 | 121,600 | — | — |
| 2003-12-05 | $23.13 | $71.01 | 176,200 | — | — |
| 2003-12-04 | $23.25 | $71.37 | 329,800 | — | — |
| 2003-12-03 | $23.00 | $70.60 | 155,200 | — | — |
| 2003-12-02 | $23.08 | $70.85 | 212,600 | — | — |
| 2003-12-01 | $23.06 | $70.78 | 145,400 | — | — |
| 2003-11-28 | $23.05 | $70.75 | 159,400 | — | — |
| 2003-11-26 | $22.90 | $70.29 | 167,600 | — | — |
| 2003-11-25 | $22.81 | $70.02 | 114,600 | — | — |
| 2003-11-24 | $22.80 | $69.99 | 229,000 | — | — |
| 2003-11-21 | $22.45 | $68.93 | 155,600 | — | — |
| 2003-11-20 | $22.43 | $68.87 | 192,000 | — | — |
| 2003-11-19 | $22.56 | $69.26 | 204,000 | — | — |
| 2003-11-18 | $22.36 | $68.65 | 220,200 | — | — |
| 2003-11-17 | $22.51 | $69.11 | 386,200 | — | — |
| 2003-11-14 | $22.92 | $70.39 | 149,800 | — | — |
| 2003-11-13 | $23.03 | $70.69 | 489,800 | — | — |
| 2003-11-12 | $22.63 | $69.48 | 192,800 | — | — |
| 2003-11-11 | $22.61 | $69.42 | 137,200 | — | — |
| 2003-11-10 | $22.51 | $69.11 | 430,200 | — | — |
| 2003-11-07 | $22.35 | $68.62 | 230,200 | — | — |
| 2003-11-06 | $22.60 | $69.39 | 146,800 | — | — |
| 2003-11-05 | $22.98 | $69.59 | 188,600 | — | — |
| 2003-11-04 | $23.08 | $69.91 | 204,600 | — | — |
| 2003-11-03 | $23.08 | $69.91 | 246,400 | — | — |
| 2003-10-31 | $22.89 | $69.31 | 273,600 | — | — |
| 2003-10-30 | $22.75 | $68.91 | 282,600 | — | — |
| 2003-10-29 | $22.48 | $68.07 | 282,200 | — | — |
| 2003-10-28 | $22.50 | $68.13 | 194,000 | — | — |
| 2003-10-27 | $22.44 | $67.97 | 278,200 | — | — |
| 2003-10-24 | $22.26 | $67.42 | 159,800 | — | — |
| 2003-10-23 | $22.24 | $67.35 | 260,200 | — | — |
| 2003-10-22 | $22.12 | $66.98 | 189,400 | — | — |
| 2003-10-21 | $22.00 | $66.65 | 225,400 | — | — |
| 2003-10-20 | $21.93 | $66.42 | 181,600 | — | — |
| 2003-10-17 | $21.92 | $66.41 | 258,000 | — | — |
| 2003-10-16 | $21.88 | $66.26 | 179,400 | — | — |
| 2003-10-15 | $21.88 | $66.26 | 343,000 | — | — |
| 2003-10-14 | $22.05 | $66.79 | 173,400 | — | — |
| 2003-10-13 | $21.96 | $66.50 | 198,400 | — | — |
| 2003-10-10 | $21.99 | $66.59 | 143,200 | — | — |
| 2003-10-09 | $22.07 | $66.83 | 192,400 | — | — |
| 2003-10-08 | $22.02 | $66.69 | 137,800 | — | — |
| 2003-10-07 | $22.14 | $67.06 | 144,000 | — | — |
| 2003-10-06 | $22.22 | $67.30 | 212,000 | — | — |
| 2003-10-03 | $22.00 | $66.63 | 243,600 | — | — |
| 2003-10-02 | $22.01 | $66.66 | 197,000 | — | — |
| 2003-10-01 | $21.90 | $66.32 | 164,200 | — | — |
| 2003-09-30 | $21.76 | $65.92 | 196,000 | — | — |
| 2003-09-29 | $21.90 | $66.33 | 154,600 | — | — |
| 2003-09-26 | $21.85 | $66.18 | 145,400 | — | — |
| 2003-09-25 | $21.80 | $66.03 | 207,200 | — | — |
| 2003-09-24 | $21.99 | $66.60 | 129,400 | — | — |
| 2003-09-23 | $22.10 | $66.94 | 253,600 | — | — |
| 2003-09-22 | $22.00 | $66.63 | 198,800 | — | — |
| 2003-09-19 | $22.18 | $67.18 | 291,000 | — | — |
| 2003-09-18 | $22.20 | $67.24 | 269,600 | — | — |
| 2003-09-17 | $22.19 | $67.21 | 202,400 | — | — |
| 2003-09-16 | $22.20 | $67.24 | 248,000 | — | — |
| 2003-09-15 | $22.08 | $66.89 | 280,400 | — | — |
| 2003-09-12 | $22.12 | $67.00 | 284,000 | — | — |
| 2003-09-11 | $21.97 | $66.54 | 217,000 | — | — |
| 2003-09-10 | $21.75 | $65.88 | 187,000 | — | — |
| 2003-09-09 | $21.75 | $65.86 | 267,800 | — | — |
| 2003-09-08 | $21.89 | $66.30 | 298,600 | — | — |
| 2003-09-05 | $21.90 | $66.32 | 191,200 | — | — |
| 2003-09-04 | $21.89 | $66.29 | 250,200 | — | — |
| 2003-09-03 | $21.87 | $66.23 | 249,400 | — | — |
| 2003-09-02 | $21.68 | $65.68 | 262,000 | — | — |
| 2003-08-29 | $21.49 | $65.09 | 170,800 | — | — |
| 2003-08-28 | $21.39 | $64.77 | 173,400 | — | — |
| 2003-08-27 | $21.39 | $64.79 | 359,600 | — | — |
| 2003-08-26 | $21.21 | $64.24 | 199,800 | — | — |
| 2003-08-25 | $21.26 | $64.39 | 195,800 | — | — |
| 2003-08-22 | $21.00 | $63.61 | 312,400 | — | — |
| 2003-08-21 | $21.27 | $64.42 | 252,000 | — | — |
| 2003-08-20 | $21.15 | $64.06 | 130,800 | — | — |
| 2003-08-19 | $21.01 | $63.64 | 176,400 | — | — |
| 2003-08-18 | $21.00 | $63.61 | 177,400 | — | — |
| 2003-08-15 | $21.04 | $63.73 | 139,000 | — | — |
| 2003-08-14 | $20.81 | $63.01 | 229,400 | — | — |
| 2003-08-13 | $20.81 | $63.03 | 289,800 | — | — |
| 2003-08-12 | $20.90 | $63.29 | 234,800 | — | — |
| 2003-08-11 | $20.65 | $62.53 | 313,600 | — | — |
| 2003-08-08 | $20.75 | $62.85 | 420,000 | — | — |
| 2003-08-07 | $20.84 | $63.12 | 295,800 | — | — |
| 2003-08-06 | $21.09 | $62.95 | 1,393,600 | — | — |
| 2003-08-05 | $20.95 | $62.52 | 361,200 | — | — |
| 2003-08-04 | $21.09 | $62.94 | 481,400 | — | — |
| 2003-08-01 | $21.25 | $63.42 | 264,800 | — | — |
| 2003-07-31 | $21.26 | $63.46 | 315,200 | — | — |
| 2003-07-30 | $21.29 | $63.52 | 591,800 | — | — |
| 2003-07-29 | $21.30 | $63.55 | 507,200 | — | — |
| 2003-07-28 | $21.58 | $64.40 | 142,600 | — | — |
| 2003-07-25 | $21.67 | $64.69 | 284,600 | — | — |
| 2003-07-24 | $21.59 | $64.43 | 293,800 | — | — |
| 2003-07-23 | $21.37 | $63.76 | 450,800 | — | — |
| 2003-07-22 | $21.34 | $63.70 | 507,800 | — | — |
| 2003-07-21 | $21.80 | $65.06 | 173,200 | — | — |
| 2003-07-18 | $21.89 | $65.31 | 297,400 | — | — |
| 2003-07-17 | $21.71 | $64.79 | 185,200 | — | — |
| 2003-07-16 | $21.70 | $64.74 | 281,400 | — | — |
| 2003-07-15 | $21.80 | $65.04 | 284,800 | — | — |
| 2003-07-14 | $22.18 | $66.21 | 241,600 | — | — |
| 2003-07-11 | $22.29 | $66.52 | 168,200 | — | — |
| 2003-07-10 | $22.34 | $66.67 | 205,800 | — | — |
| 2003-07-09 | $22.57 | $67.34 | 217,400 | — | — |
| 2003-07-08 | $22.75 | $67.89 | 224,800 | — | — |
| 2003-07-07 | $22.85 | $68.19 | 300,800 | — | — |
| 2003-07-03 | $22.79 | $68.00 | 101,600 | — | — |
| 2003-07-02 | $22.86 | $68.22 | 213,000 | — | — |
| 2003-07-01 | $22.85 | $68.19 | 146,800 | — | — |
| 2003-06-30 | $22.92 | $68.42 | 230,600 | — | — |
| 2003-06-27 | $22.86 | $68.22 | 147,000 | — | — |
| 2003-06-26 | $22.99 | $68.59 | 169,400 | — | — |
| 2003-06-25 | $22.99 | $68.61 | 276,200 | — | — |
| 2003-06-24 | $22.90 | $68.34 | 199,000 | — | — |
| 2003-06-23 | $22.87 | $68.25 | 224,600 | — | — |
| 2003-06-20 | $23.04 | $68.76 | 213,600 | — | — |
| 2003-06-19 | $22.93 | $68.45 | 167,000 | — | — |
| 2003-06-18 | $23.03 | $68.73 | 252,800 | — | — |
| 2003-06-17 | $22.81 | $68.06 | 216,000 | — | — |
| 2003-06-16 | $23.00 | $68.62 | 199,000 | — | — |
| 2003-06-13 | $22.58 | $67.37 | 272,800 | — | — |
| 2003-06-12 | $22.98 | $68.58 | 214,800 | — | — |
| 2003-06-11 | $22.78 | $67.97 | 203,200 | — | — |
| 2003-06-10 | $22.75 | $67.91 | 198,400 | — | — |
| 2003-06-09 | $22.66 | $67.62 | 214,400 | — | — |
| 2003-06-06 | $22.62 | $67.49 | 380,200 | — | — |
| 2003-06-05 | $22.81 | $68.07 | 352,600 | — | — |
| 2003-06-04 | $23.14 | $69.04 | 348,200 | — | — |
| 2003-06-03 | $23.08 | $68.88 | 213,200 | — | — |
| 2003-06-02 | $23.01 | $68.68 | 327,200 | — | — |
| 2003-05-30 | $22.90 | $68.34 | 313,400 | — | — |
| 2003-05-29 | $22.68 | $67.70 | 577,800 | — | — |
| 2003-05-28 | $22.93 | $68.43 | 473,800 | — | — |
| 2003-05-27 | $23.29 | $69.49 | 1,238,000 | — | — |
| 2003-05-23 | $22.40 | $66.85 | 583,400 | — | — |
| 2003-05-22 | $21.55 | $64.30 | 484,000 | — | — |
| 2003-05-21 | $21.29 | $63.52 | 919,600 | — | — |
| 2003-05-20 | $20.96 | $62.54 | 268,600 | — | — |
| 2003-05-19 | $20.76 | $61.95 | 338,600 | — | — |
| 2003-05-16 | $20.94 | $62.49 | 776,800 | — | — |
| 2003-05-15 | $20.52 | $61.24 | 569,000 | — | — |
| 2003-05-14 | $20.23 | $60.37 | 279,000 | — | — |
| 2003-05-13 | $20.32 | $60.64 | 159,800 | — | — |
| 2003-05-12 | $20.48 | $61.10 | 235,800 | — | — |
| 2003-05-09 | $20.45 | $61.03 | 256,800 | — | — |
| 2003-05-08 | $20.33 | $60.69 | 421,600 | — | — |
| 2003-05-07 | $20.65 | $60.70 | 2,322,600 | — | — |
| 2003-05-06 | $20.57 | $60.47 | 469,000 | — | — |
| 2003-05-05 | $20.36 | $59.83 | 316,400 | — | — |
| 2003-05-02 | $20.37 | $59.88 | 160,200 | — | — |
| 2003-05-01 | $20.34 | $59.80 | 227,600 | — | — |
| 2003-04-30 | $20.67 | $60.77 | 224,600 | — | — |
| 2003-04-29 | $20.54 | $60.36 | 255,200 | — | — |
| 2003-04-28 | $20.66 | $60.73 | 415,600 | — | — |
| 2003-04-25 | $20.36 | $59.83 | 276,400 | — | — |
| 2003-04-24 | $20.16 | $59.25 | 324,000 | — | — |
| 2003-04-23 | $20.10 | $59.08 | 324,600 | — | — |
| 2003-04-22 | $20.00 | $58.80 | 1,085,000 | — | — |
| 2003-04-21 | $20.43 | $60.05 | 247,600 | — | — |
| 2003-04-17 | $20.36 | $59.83 | 192,400 | — | — |
| 2003-04-16 | $20.37 | $59.86 | 234,200 | — | — |
| 2003-04-15 | $20.42 | $60.04 | 180,400 | — | — |
| 2003-04-14 | $20.25 | $59.53 | 302,200 | — | — |
| 2003-04-11 | $20.18 | $59.32 | 165,000 | — | — |
| 2003-04-10 | $20.28 | $59.60 | 253,600 | — | — |
| 2003-04-09 | $20.15 | $59.23 | 295,200 | — | — |
| 2003-04-08 | $20.08 | $59.04 | 334,600 | — | — |
| 2003-04-07 | $20.13 | $59.16 | 308,000 | — | — |
| 2003-04-04 | $20.06 | $58.95 | 250,600 | — | — |
| 2003-04-03 | $19.99 | $58.76 | 469,200 | — | — |
| 2003-04-02 | $20.13 | $59.16 | 373,000 | — | — |
| 2003-04-01 | $20.25 | $59.51 | 432,800 | — | — |
| 2003-03-31 | $20.38 | $59.91 | 429,200 | — | — |
| 2003-03-28 | $20.58 | $60.51 | 484,600 | — | — |
| 2003-03-27 | $20.59 | $60.52 | 282,200 | — | — |
| 2003-03-26 | $20.86 | $61.30 | 226,600 | — | — |
| 2003-03-25 | $20.83 | $61.24 | 307,800 | — | — |
| 2003-03-24 | $20.66 | $60.72 | 273,400 | — | — |
| 2003-03-21 | $20.68 | $60.79 | 342,800 | — | — |
| 2003-03-20 | $20.45 | $60.11 | 344,600 | — | — |
| 2003-03-19 | $20.54 | $60.36 | 149,400 | — | — |
| 2003-03-18 | $20.59 | $60.52 | 326,600 | — | — |
| 2003-03-17 | $20.50 | $60.26 | 254,000 | — | — |
| 2003-03-14 | $20.45 | $60.11 | 225,200 | — | — |
| 2003-03-13 | $20.43 | $60.07 | 297,200 | — | — |
| 2003-03-12 | $20.33 | $59.75 | 326,200 | — | — |
| 2003-03-11 | $20.36 | $59.83 | 297,400 | — | — |
| 2003-03-10 | $20.38 | $59.91 | 279,000 | — | — |
| 2003-03-07 | $20.42 | $60.02 | 335,000 | — | — |
| 2003-03-06 | $20.51 | $60.29 | 313,800 | — | — |
| 2003-03-05 | $20.48 | $60.19 | 342,200 | — | — |
| 2003-03-04 | $20.41 | $60.00 | 273,000 | — | — |
| 2003-03-03 | $20.32 | $59.72 | 416,400 | — | — |
| 2003-02-28 | $19.90 | $58.50 | 169,800 | — | — |
| 2003-02-27 | $19.96 | $58.67 | 148,400 | — | — |
| 2003-02-26 | $19.86 | $58.36 | 213,600 | — | — |
| 2003-02-25 | $20.04 | $58.89 | 289,000 | — | — |
| 2003-02-24 | $19.98 | $58.72 | 187,600 | — | — |
| 2003-02-21 | $20.21 | $59.41 | 566,400 | — | — |
| 2003-02-20 | $19.88 | $58.42 | 235,400 | — | — |
| 2003-02-19 | $19.66 | $57.78 | 219,400 | — | — |
| 2003-02-18 | $19.68 | $57.86 | 203,400 | — | — |
| 2003-02-14 | $19.65 | $57.75 | 338,000 | — | — |
| 2003-02-13 | $19.58 | $57.56 | 463,800 | — | — |
| 2003-02-12 | $19.45 | $57.17 | 463,600 | — | — |
| 2003-02-11 | $19.84 | $58.32 | 319,200 | — | — |
| 2003-02-10 | $20.00 | $58.79 | 619,200 | — | — |
| 2003-02-07 | $20.51 | $59.39 | 2,268,000 | — | — |
| 2003-02-06 | $20.78 | $60.15 | 242,800 | — | — |
| 2003-02-05 | $20.78 | $60.15 | 165,400 | — | — |
| 2003-02-04 | $20.87 | $60.41 | 301,000 | — | — |
| 2003-02-03 | $20.99 | $60.77 | 354,400 | — | — |
| 2003-01-31 | $20.62 | $59.70 | 298,000 | — | — |
| 2003-01-30 | $20.40 | $59.06 | 348,400 | — | — |
| 2003-01-29 | $20.58 | $59.58 | 331,400 | — | — |
| 2003-01-28 | $20.81 | $60.23 | 337,400 | — | — |
| 2003-01-27 | $20.87 | $60.41 | 551,000 | — | — |
| 2003-01-24 | $21.50 | $62.24 | 459,000 | — | — |
| 2003-01-23 | $21.53 | $62.32 | 335,400 | — | — |
| 2003-01-22 | $21.33 | $61.74 | 348,800 | — | — |
| 2003-01-21 | $21.64 | $62.65 | 511,800 | — | — |
| 2003-01-17 | $21.97 | $63.59 | 161,000 | — | — |
| 2003-01-16 | $22.33 | $64.66 | 209,800 | — | — |
| 2003-01-15 | $22.33 | $64.66 | 370,600 | — | — |
| 2003-01-14 | $22.26 | $64.46 | 265,400 | — | — |
| 2003-01-13 | $22.20 | $64.27 | 333,800 | — | — |
| 2003-01-10 | $22.42 | $64.92 | 133,200 | — | — |
| 2003-01-09 | $22.48 | $65.07 | 260,000 | — | — |
| 2003-01-08 | $22.47 | $65.04 | 339,000 | — | — |
| 2003-01-07 | $22.27 | $64.47 | 467,400 | — | — |
| 2003-01-06 | $22.96 | $66.46 | 414,000 | — | — |
| 2003-01-03 | $22.20 | $64.26 | 290,600 | — | — |
| 2003-01-02 | $22.28 | $64.49 | 168,000 | — | — |