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 | $29.92 | $94.98 | 169,900 | — | — |
| 2003-12-30 | $29.97 | $95.14 | 103,200 | — | — |
| 2003-12-29 | $29.80 | $94.60 | 177,200 | — | — |
| 2003-12-26 | $29.70 | $94.28 | 55,000 | — | — |
| 2003-12-24 | $29.87 | $94.82 | 41,000 | — | — |
| 2003-12-23 | $30.00 | $95.23 | 93,200 | — | — |
| 2003-12-22 | $29.91 | $94.95 | 104,100 | — | — |
| 2003-12-19 | $29.81 | $94.63 | 224,400 | — | — |
| 2003-12-18 | $29.83 | $94.69 | 125,200 | — | — |
| 2003-12-17 | $29.45 | $93.49 | 161,800 | — | — |
| 2003-12-16 | $29.75 | $94.44 | 165,100 | — | — |
| 2003-12-15 | $29.45 | $93.49 | 169,000 | — | — |
| 2003-12-12 | $29.74 | $94.41 | 112,700 | — | — |
| 2003-12-11 | $29.71 | $94.31 | 211,800 | — | — |
| 2003-12-10 | $29.32 | $93.07 | 79,300 | — | — |
| 2003-12-09 | $29.25 | $92.85 | 143,400 | — | — |
| 2003-12-08 | $29.72 | $94.34 | 188,400 | — | — |
| 2003-12-05 | $29.46 | $93.52 | 228,300 | — | — |
| 2003-12-04 | $29.26 | $92.88 | 117,900 | — | — |
| 2003-12-03 | $28.93 | $91.83 | 148,100 | — | — |
| 2003-12-02 | $29.11 | $92.41 | 143,800 | — | — |
| 2003-12-01 | $29.46 | $93.52 | 178,700 | — | — |
| 2003-11-28 | $29.40 | $93.33 | 41,000 | — | — |
| 2003-11-26 | $29.22 | $92.76 | 110,000 | — | — |
| 2003-11-25 | $29.29 | $92.98 | 157,500 | — | — |
| 2003-11-24 | $28.70 | $91.10 | 133,000 | — | — |
| 2003-11-21 | $28.07 | $89.10 | 91,800 | — | — |
| 2003-11-20 | $28.12 | $89.26 | 158,700 | — | — |
| 2003-11-19 | $28.35 | $89.99 | 142,500 | — | — |
| 2003-11-18 | $27.92 | $88.63 | 208,200 | — | — |
| 2003-11-17 | $28.40 | $90.15 | 183,500 | — | — |
| 2003-11-14 | $28.73 | $91.20 | 548,900 | — | — |
| 2003-11-13 | $29.12 | $92.44 | 442,900 | — | — |
| 2003-11-12 | $29.15 | $92.53 | 542,200 | — | — |
| 2003-11-11 | $28.65 | $90.95 | 301,800 | — | — |
| 2003-11-10 | $28.27 | $89.74 | 241,000 | — | — |
| 2003-11-07 | $28.16 | $89.39 | 490,100 | — | — |
| 2003-11-06 | $27.88 | $88.50 | 478,500 | — | — |
| 2003-11-05 | $26.37 | $83.71 | 182,200 | — | — |
| 2003-11-04 | $26.50 | $84.12 | 158,200 | — | — |
| 2003-11-03 | $26.85 | $85.23 | 215,100 | — | — |
| 2003-10-31 | $27.15 | $85.23 | 132,800 | — | — |
| 2003-10-30 | $27.23 | $85.48 | 236,200 | — | — |
| 2003-10-29 | $27.40 | $86.02 | 213,500 | — | — |
| 2003-10-28 | $27.00 | $84.76 | 182,800 | — | — |
| 2003-10-27 | $26.60 | $83.51 | 136,400 | — | — |
| 2003-10-24 | $26.38 | $82.81 | 175,100 | — | — |
| 2003-10-23 | $26.50 | $83.19 | 83,200 | — | — |
| 2003-10-22 | $26.47 | $83.10 | 207,900 | — | — |
| 2003-10-21 | $26.72 | $83.88 | 159,000 | — | — |
| 2003-10-20 | $26.88 | $84.38 | 194,600 | — | — |
| 2003-10-17 | $26.83 | $84.23 | 190,200 | — | — |
| 2003-10-16 | $26.84 | $84.26 | 113,200 | — | — |
| 2003-10-15 | $26.77 | $84.04 | 137,000 | — | — |
| 2003-10-14 | $26.91 | $84.48 | 126,900 | — | — |
| 2003-10-13 | $26.89 | $84.42 | 112,600 | — | — |
| 2003-10-10 | $26.77 | $84.04 | 195,200 | — | — |
| 2003-10-09 | $26.70 | $83.82 | 168,200 | — | — |
| 2003-10-08 | $26.67 | $83.73 | 163,500 | — | — |
| 2003-10-07 | $26.67 | $83.73 | 267,400 | — | — |
| 2003-10-06 | $26.48 | $83.13 | 153,300 | — | — |
| 2003-10-03 | $26.05 | $81.78 | 122,600 | — | — |
| 2003-10-02 | $25.89 | $81.28 | 123,500 | — | — |
| 2003-10-01 | $26.09 | $81.90 | 206,300 | — | — |
| 2003-09-30 | $25.50 | $80.05 | 238,400 | — | — |
| 2003-09-29 | $25.50 | $80.05 | 235,200 | — | — |
| 2003-09-26 | $25.17 | $79.02 | 214,300 | — | — |
| 2003-09-25 | $25.11 | $78.83 | 216,400 | — | — |
| 2003-09-24 | $25.11 | $78.83 | 222,300 | — | — |
| 2003-09-23 | $25.50 | $80.05 | 200,800 | — | — |
| 2003-09-22 | $25.42 | $79.80 | 206,200 | — | — |
| 2003-09-19 | $25.67 | $80.59 | 574,000 | — | — |
| 2003-09-18 | $24.79 | $77.82 | 141,400 | — | — |
| 2003-09-17 | $24.48 | $76.85 | 132,000 | — | — |
| 2003-09-16 | $24.90 | $78.17 | 149,700 | — | — |
| 2003-09-15 | $24.40 | $76.60 | 124,300 | — | — |
| 2003-09-12 | $24.65 | $77.38 | 118,400 | — | — |
| 2003-09-11 | $24.65 | $77.38 | 110,700 | — | — |
| 2003-09-10 | $24.39 | $76.57 | 163,200 | — | — |
| 2003-09-09 | $24.59 | $77.20 | 107,000 | — | — |
| 2003-09-08 | $24.67 | $77.45 | 163,500 | — | — |
| 2003-09-05 | $24.24 | $76.10 | 139,700 | — | — |
| 2003-09-04 | $24.32 | $76.35 | 162,700 | — | — |
| 2003-09-03 | $24.63 | $77.32 | 261,900 | — | — |
| 2003-09-02 | $24.61 | $77.26 | 332,400 | — | — |
| 2003-08-29 | $24.24 | $76.10 | 107,500 | — | — |
| 2003-08-28 | $24.27 | $76.19 | 122,300 | — | — |
| 2003-08-27 | $24.07 | $75.56 | 217,000 | — | — |
| 2003-08-26 | $24.15 | $75.81 | 134,000 | — | — |
| 2003-08-25 | $24.08 | $75.59 | 195,000 | — | — |
| 2003-08-22 | $24.01 | $75.37 | 126,200 | — | — |
| 2003-08-21 | $24.48 | $76.85 | 227,600 | — | — |
| 2003-08-20 | $24.41 | $76.63 | 179,200 | — | — |
| 2003-08-19 | $24.12 | $75.72 | 156,900 | — | — |
| 2003-08-18 | $24.07 | $75.56 | 203,300 | — | — |
| 2003-08-15 | $24.09 | $75.63 | 189,300 | — | — |
| 2003-08-14 | $23.98 | $75.28 | 214,800 | — | — |
| 2003-08-13 | $23.85 | $74.87 | 198,100 | — | — |
| 2003-08-12 | $24.08 | $75.59 | 184,100 | — | — |
| 2003-08-11 | $23.73 | $74.50 | 288,600 | — | — |
| 2003-08-08 | $23.87 | $74.94 | 732,200 | — | — |
| 2003-08-07 | $23.82 | $74.78 | 1,905,800 | — | — |
| 2003-08-06 | $25.45 | $79.90 | 230,600 | — | — |
| 2003-08-05 | $25.33 | $79.52 | 277,900 | — | — |
| 2003-08-04 | $26.16 | $82.12 | 468,400 | — | — |
| 2003-08-01 | $26.06 | $81.81 | 656,100 | — | — |
| 2003-07-31 | $27.15 | $83.77 | 410,000 | — | — |
| 2003-07-30 | $26.95 | $83.16 | 190,100 | — | — |
| 2003-07-29 | $27.02 | $83.37 | 132,400 | — | — |
| 2003-07-28 | $26.85 | $82.85 | 150,200 | — | — |
| 2003-07-25 | $26.90 | $83.00 | 121,900 | — | — |
| 2003-07-24 | $26.76 | $82.57 | 146,900 | — | — |
| 2003-07-23 | $26.78 | $82.63 | 101,500 | — | — |
| 2003-07-22 | $26.65 | $82.23 | 257,400 | — | — |
| 2003-07-21 | $26.24 | $80.96 | 257,600 | — | — |
| 2003-07-18 | $26.41 | $81.49 | 177,200 | — | — |
| 2003-07-17 | $25.77 | $79.51 | 182,900 | — | — |
| 2003-07-16 | $25.68 | $79.24 | 188,700 | — | — |
| 2003-07-15 | $26.06 | $80.41 | 166,500 | — | — |
| 2003-07-14 | $26.29 | $81.12 | 163,400 | — | — |
| 2003-07-11 | $25.94 | $80.04 | 169,900 | — | — |
| 2003-07-10 | $25.88 | $79.85 | 147,600 | — | — |
| 2003-07-09 | $26.21 | $80.87 | 209,900 | — | — |
| 2003-07-08 | $26.45 | $81.61 | 323,100 | — | — |
| 2003-07-07 | $26.21 | $80.87 | 392,900 | — | — |
| 2003-07-03 | $25.60 | $78.99 | 188,500 | — | — |
| 2003-07-02 | $25.75 | $79.45 | 349,100 | — | — |
| 2003-07-01 | $25.98 | $80.16 | 266,400 | — | — |
| 2003-06-30 | $26.25 | $81.00 | 664,600 | — | — |
| 2003-06-27 | $26.55 | $81.92 | 218,700 | — | — |
| 2003-06-26 | $26.83 | $82.79 | 267,500 | — | — |
| 2003-06-25 | $26.47 | $81.67 | 167,900 | — | — |
| 2003-06-24 | $26.37 | $81.37 | 249,800 | — | — |
| 2003-06-23 | $26.44 | $81.58 | 182,600 | — | — |
| 2003-06-20 | $26.84 | $82.82 | 192,900 | — | — |
| 2003-06-19 | $26.80 | $82.69 | 141,400 | — | — |
| 2003-06-18 | $26.85 | $82.85 | 150,000 | — | — |
| 2003-06-17 | $27.00 | $83.31 | 181,500 | — | — |
| 2003-06-16 | $27.15 | $83.77 | 267,200 | — | — |
| 2003-06-13 | $26.78 | $82.63 | 233,500 | — | — |
| 2003-06-12 | $26.98 | $83.25 | 120,200 | — | — |
| 2003-06-11 | $26.56 | $81.95 | 233,000 | — | — |
| 2003-06-10 | $26.39 | $81.43 | 227,800 | — | — |
| 2003-06-09 | $26.29 | $81.12 | 183,800 | — | — |
| 2003-06-06 | $26.62 | $82.14 | 330,400 | — | — |
| 2003-06-05 | $27.02 | $83.37 | 325,700 | — | — |
| 2003-06-04 | $27.74 | $85.59 | 194,900 | — | — |
| 2003-06-03 | $27.35 | $84.39 | 176,600 | — | — |
| 2003-06-02 | $27.00 | $83.31 | 407,500 | — | — |
| 2003-05-30 | $27.48 | $84.79 | 405,400 | — | — |
| 2003-05-29 | $27.22 | $83.99 | 260,300 | — | — |
| 2003-05-28 | $27.34 | $84.36 | 292,000 | — | — |
| 2003-05-27 | $27.61 | $85.19 | 540,400 | — | — |
| 2003-05-23 | $27.02 | $83.37 | 514,600 | — | — |
| 2003-05-22 | $25.11 | $77.48 | 177,500 | — | — |
| 2003-05-21 | $24.87 | $76.74 | 159,400 | — | — |
| 2003-05-20 | $25.02 | $77.20 | 247,500 | — | — |
| 2003-05-19 | $24.80 | $76.52 | 196,300 | — | — |
| 2003-05-16 | $24.75 | $76.37 | 437,300 | — | — |
| 2003-05-15 | $24.08 | $74.30 | 359,000 | — | — |
| 2003-05-14 | $24.08 | $74.30 | 561,600 | — | — |
| 2003-05-13 | $23.39 | $72.17 | 232,100 | — | — |
| 2003-05-12 | $23.45 | $72.36 | 253,500 | — | — |
| 2003-05-09 | $23.47 | $72.42 | 461,700 | — | — |
| 2003-05-08 | $23.58 | $72.76 | 490,400 | — | — |
| 2003-05-07 | $23.72 | $73.19 | 417,200 | — | — |
| 2003-05-06 | $23.81 | $73.47 | 210,400 | — | — |
| 2003-05-05 | $23.64 | $72.94 | 261,500 | — | — |
| 2003-05-02 | $23.70 | $73.13 | 1,231,700 | — | — |
| 2003-05-01 | $25.00 | $77.14 | 201,100 | — | — |
| 2003-04-30 | $25.59 | $77.52 | 239,300 | — | — |
| 2003-04-29 | $25.52 | $77.31 | 187,800 | — | — |
| 2003-04-28 | $25.54 | $77.37 | 221,800 | — | — |
| 2003-04-25 | $25.34 | $76.77 | 170,900 | — | — |
| 2003-04-24 | $25.27 | $76.55 | 321,800 | — | — |
| 2003-04-23 | $24.82 | $75.19 | 154,700 | — | — |
| 2003-04-22 | $24.55 | $74.37 | 133,700 | — | — |
| 2003-04-21 | $24.35 | $73.77 | 124,700 | — | — |
| 2003-04-17 | $24.24 | $73.43 | 160,500 | — | — |
| 2003-04-16 | $24.12 | $73.07 | 205,700 | — | — |
| 2003-04-15 | $24.04 | $72.83 | 135,800 | — | — |
| 2003-04-14 | $23.55 | $71.34 | 166,200 | — | — |
| 2003-04-11 | $23.14 | $70.10 | 84,500 | — | — |
| 2003-04-10 | $23.20 | $70.28 | 75,100 | — | — |
| 2003-04-09 | $23.12 | $70.04 | 111,100 | — | — |
| 2003-04-08 | $23.15 | $70.13 | 136,100 | — | — |
| 2003-04-07 | $23.19 | $70.25 | 166,800 | — | — |
| 2003-04-04 | $23.30 | $70.59 | 142,000 | — | — |
| 2003-04-03 | $23.18 | $70.22 | 120,400 | — | — |
| 2003-04-02 | $23.44 | $71.01 | 137,400 | — | — |
| 2003-04-01 | $23.00 | $69.68 | 127,700 | — | — |
| 2003-03-31 | $22.80 | $69.07 | 191,300 | — | — |
| 2003-03-28 | $22.75 | $68.92 | 139,800 | — | — |
| 2003-03-27 | $22.77 | $68.98 | 201,600 | — | — |
| 2003-03-26 | $22.94 | $69.50 | 187,400 | — | — |
| 2003-03-25 | $23.24 | $70.40 | 128,000 | — | — |
| 2003-03-24 | $23.25 | $70.44 | 198,500 | — | — |
| 2003-03-21 | $23.69 | $71.77 | 770,700 | — | — |
| 2003-03-20 | $22.92 | $69.44 | 215,900 | — | — |
| 2003-03-19 | $22.70 | $68.77 | 294,600 | — | — |
| 2003-03-18 | $22.55 | $68.31 | 425,600 | — | — |
| 2003-03-17 | $22.26 | $67.44 | 420,900 | — | — |
| 2003-03-14 | $21.60 | $65.44 | 224,300 | — | — |
| 2003-03-13 | $21.53 | $65.22 | 229,000 | — | — |
| 2003-03-12 | $21.18 | $64.16 | 199,500 | — | — |
| 2003-03-11 | $21.09 | $63.89 | 206,700 | — | — |
| 2003-03-10 | $21.09 | $63.89 | 201,900 | — | — |
| 2003-03-07 | $21.16 | $64.10 | 304,500 | — | — |
| 2003-03-06 | $21.57 | $65.35 | 285,500 | — | — |
| 2003-03-05 | $21.63 | $65.53 | 176,200 | — | — |
| 2003-03-04 | $21.46 | $65.01 | 252,800 | — | — |
| 2003-03-03 | $21.72 | $65.80 | 267,200 | — | — |
| 2003-02-28 | $21.74 | $65.86 | 203,400 | — | — |
| 2003-02-27 | $21.58 | $65.38 | 219,600 | — | — |
| 2003-02-26 | $21.55 | $65.29 | 139,600 | — | — |
| 2003-02-25 | $21.88 | $66.28 | 196,100 | — | — |
| 2003-02-24 | $21.73 | $65.83 | 336,100 | — | — |
| 2003-02-21 | $22.00 | $66.65 | 236,200 | — | — |
| 2003-02-20 | $21.75 | $65.89 | 159,700 | — | — |
| 2003-02-19 | $21.86 | $66.22 | 280,500 | — | — |
| 2003-02-18 | $21.95 | $66.50 | 505,600 | — | — |
| 2003-02-14 | $21.60 | $65.44 | 253,100 | — | — |
| 2003-02-13 | $21.45 | $64.98 | 325,700 | — | — |
| 2003-02-12 | $21.30 | $64.53 | 480,600 | — | — |
| 2003-02-11 | $21.63 | $65.53 | 305,900 | — | — |
| 2003-02-10 | $21.95 | $66.50 | 379,400 | — | — |
| 2003-02-07 | $21.66 | $65.62 | 1,218,600 | — | — |
| 2003-02-06 | $21.70 | $65.74 | 915,800 | — | — |
| 2003-02-05 | $22.18 | $67.19 | 493,500 | — | — |
| 2003-02-04 | $22.00 | $66.65 | 562,600 | — | — |
| 2003-02-03 | $22.00 | $66.65 | 422,500 | — | — |
| 2003-01-31 | $22.45 | $66.60 | 1,840,300 | — | — |
| 2003-01-30 | $22.60 | $67.05 | 420,200 | — | — |
| 2003-01-29 | $22.92 | $68.00 | 485,100 | — | — |
| 2003-01-28 | $22.90 | $67.94 | 508,600 | — | — |
| 2003-01-27 | $22.96 | $68.12 | 175,200 | — | — |
| 2003-01-24 | $23.45 | $69.57 | 198,300 | — | — |
| 2003-01-23 | $24.00 | $71.20 | 159,000 | — | — |
| 2003-01-22 | $23.64 | $70.13 | 223,000 | — | — |
| 2003-01-21 | $24.08 | $71.44 | 107,100 | — | — |
| 2003-01-17 | $24.45 | $72.54 | 197,600 | — | — |
| 2003-01-16 | $24.47 | $72.60 | 233,000 | — | — |
| 2003-01-15 | $25.30 | $75.06 | 268,200 | — | — |
| 2003-01-14 | $25.31 | $75.09 | 229,300 | — | — |
| 2003-01-13 | $25.01 | $74.20 | 261,800 | — | — |
| 2003-01-10 | $25.55 | $75.80 | 147,200 | — | — |
| 2003-01-09 | $25.59 | $75.92 | 113,100 | — | — |
| 2003-01-08 | $25.42 | $75.41 | 115,900 | — | — |
| 2003-01-07 | $25.40 | $75.35 | 169,800 | — | — |
| 2003-01-06 | $26.12 | $77.49 | 313,700 | — | — |
| 2003-01-03 | $24.85 | $73.72 | 146,700 | — | — |
| 2003-01-02 | $24.80 | $73.57 | 155,600 | — | — |