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
- 1993-05-03 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 | $28.30 | $28.30 | 754,200 | — | — |
| 2003-12-30 | $28.37 | $28.37 | 1,284,300 | — | — |
| 2003-12-29 | $28.80 | $28.80 | 859,900 | — | — |
| 2003-12-26 | $28.32 | $28.32 | 237,700 | — | — |
| 2003-12-24 | $28.43 | $28.43 | 449,100 | — | — |
| 2003-12-23 | $28.44 | $28.44 | 1,090,200 | — | — |
| 2003-12-22 | $28.38 | $28.38 | 1,116,100 | — | — |
| 2003-12-19 | $28.76 | $28.76 | 2,944,700 | — | — |
| 2003-12-18 | $29.21 | $29.21 | 4,708,700 | — | — |
| 2003-12-17 | $26.80 | $26.80 | 1,951,800 | — | — |
| 2003-12-16 | $26.17 | $26.17 | 1,775,600 | — | — |
| 2003-12-15 | $26.75 | $26.75 | 1,574,200 | — | — |
| 2003-12-12 | $26.62 | $26.62 | 1,110,600 | — | — |
| 2003-12-11 | $26.54 | $26.54 | 2,380,300 | — | — |
| 2003-12-10 | $25.35 | $25.35 | 2,914,900 | — | — |
| 2003-12-09 | $26.22 | $26.22 | 1,397,400 | — | — |
| 2003-12-08 | $27.02 | $27.02 | 1,940,900 | — | — |
| 2003-12-05 | $27.80 | $27.80 | 1,425,100 | — | — |
| 2003-12-04 | $27.76 | $27.76 | 2,688,200 | — | — |
| 2003-12-03 | $27.19 | $27.19 | 1,136,500 | — | — |
| 2003-12-02 | $27.48 | $27.48 | 1,053,600 | — | — |
| 2003-12-01 | $27.76 | $27.76 | 1,171,900 | — | — |
| 2003-11-28 | $27.51 | $27.51 | 398,800 | — | — |
| 2003-11-26 | $27.45 | $27.45 | 1,218,100 | — | — |
| 2003-11-25 | $27.05 | $27.05 | 1,676,000 | — | — |
| 2003-11-24 | $27.04 | $27.04 | 1,735,100 | — | — |
| 2003-11-21 | $26.43 | $26.43 | 1,595,800 | — | — |
| 2003-11-20 | $26.62 | $26.62 | 2,066,000 | — | — |
| 2003-11-19 | $27.29 | $27.29 | 4,655,600 | — | — |
| 2003-11-18 | $27.78 | $27.78 | 1,296,600 | — | — |
| 2003-11-17 | $28.11 | $28.11 | 2,688,400 | — | — |
| 2003-11-14 | $28.85 | $28.85 | 2,063,100 | — | — |
| 2003-11-13 | $30.24 | $30.24 | 1,008,200 | — | — |
| 2003-11-12 | $30.45 | $30.45 | 1,605,400 | — | — |
| 2003-11-11 | $29.67 | $29.67 | 1,122,500 | — | — |
| 2003-11-10 | $30.18 | $30.18 | 1,492,700 | — | — |
| 2003-11-07 | $31.15 | $31.15 | 1,822,600 | — | — |
| 2003-11-06 | $30.93 | $30.93 | 2,932,900 | — | — |
| 2003-11-05 | $30.12 | $30.12 | 2,727,500 | — | — |
| 2003-11-04 | $30.11 | $30.11 | 3,574,300 | — | — |
| 2003-11-03 | $28.51 | $28.51 | 1,153,900 | — | — |
| 2003-10-31 | $27.85 | $27.85 | 1,077,700 | — | — |
| 2003-10-30 | $28.30 | $28.30 | 2,120,500 | — | — |
| 2003-10-29 | $28.42 | $28.42 | 1,802,800 | — | — |
| 2003-10-28 | $28.08 | $28.08 | 1,493,300 | — | — |
| 2003-10-27 | $26.82 | $26.82 | 1,037,200 | — | — |
| 2003-10-24 | $26.42 | $26.42 | 1,287,300 | — | — |
| 2003-10-23 | $26.96 | $26.96 | 1,470,700 | — | — |
| 2003-10-22 | $27.78 | $27.78 | 1,117,000 | — | — |
| 2003-10-21 | $28.81 | $28.81 | 2,008,700 | — | — |
| 2003-10-20 | $27.60 | $27.60 | 820,600 | — | — |
| 2003-10-17 | $27.44 | $27.44 | 861,500 | — | — |
| 2003-10-16 | $28.07 | $28.07 | 904,100 | — | — |
| 2003-10-15 | $28.42 | $28.42 | 995,000 | — | — |
| 2003-10-14 | $28.80 | $28.80 | 1,175,100 | — | — |
| 2003-10-13 | $28.17 | $28.17 | 452,800 | — | — |
| 2003-10-10 | $27.90 | $27.90 | 768,800 | — | — |
| 2003-10-09 | $28.01 | $28.01 | 1,936,500 | — | — |
| 2003-10-08 | $27.00 | $27.00 | 1,873,200 | — | — |
| 2003-10-07 | $28.16 | $28.16 | 1,381,300 | — | — |
| 2003-10-06 | $28.42 | $28.42 | 1,430,100 | — | — |
| 2003-10-03 | $27.52 | $27.52 | 1,729,700 | — | — |
| 2003-10-02 | $26.62 | $26.62 | 1,392,000 | — | — |
| 2003-10-01 | $26.14 | $26.14 | 1,398,200 | — | — |
| 2003-09-30 | $26.05 | $26.05 | 1,678,800 | — | — |
| 2003-09-29 | $25.89 | $25.89 | 1,421,100 | — | — |
| 2003-09-26 | $25.50 | $25.50 | 1,519,200 | — | — |
| 2003-09-25 | $26.38 | $26.38 | 2,587,900 | — | — |
| 2003-09-24 | $26.50 | $26.50 | 2,640,800 | — | — |
| 2003-09-23 | $28.46 | $28.46 | 1,667,800 | — | — |
| 2003-09-22 | $28.25 | $28.25 | 1,607,600 | — | — |
| 2003-09-19 | $29.31 | $29.31 | 3,045,100 | — | — |
| 2003-09-18 | $29.45 | $29.45 | 2,042,400 | — | — |
| 2003-09-17 | $29.20 | $29.20 | 1,283,700 | — | — |
| 2003-09-16 | $29.20 | $29.20 | 1,311,800 | — | — |
| 2003-09-15 | $28.25 | $28.25 | 788,600 | — | — |
| 2003-09-12 | $28.10 | $28.10 | 886,600 | — | — |
| 2003-09-11 | $28.20 | $28.20 | 842,200 | — | — |
| 2003-09-10 | $27.57 | $27.57 | 1,052,000 | — | — |
| 2003-09-09 | $28.70 | $28.70 | 820,300 | — | — |
| 2003-09-08 | $29.08 | $29.08 | 1,283,900 | — | — |
| 2003-09-05 | $28.72 | $28.72 | 1,528,200 | — | — |
| 2003-09-04 | $28.89 | $28.89 | 1,458,100 | — | — |
| 2003-09-03 | $28.49 | $28.49 | 1,764,000 | — | — |
| 2003-09-02 | $28.50 | $28.50 | 823,300 | — | — |
| 2003-08-29 | $28.15 | $28.15 | 1,067,500 | — | — |
| 2003-08-28 | $27.51 | $27.51 | 936,700 | — | — |
| 2003-08-27 | $27.36 | $27.36 | 874,600 | — | — |
| 2003-08-26 | $27.02 | $27.02 | 1,252,900 | — | — |
| 2003-08-25 | $26.99 | $26.99 | 1,235,200 | — | — |
| 2003-08-22 | $27.42 | $27.42 | 1,642,500 | — | — |
| 2003-08-21 | $27.71 | $27.71 | 1,325,200 | — | — |
| 2003-08-20 | $27.40 | $27.40 | 1,638,700 | — | — |
| 2003-08-19 | $27.20 | $27.20 | 3,350,100 | — | — |
| 2003-08-18 | $26.03 | $26.03 | 1,716,400 | — | — |
| 2003-08-15 | $24.84 | $24.84 | 1,033,800 | — | — |
| 2003-08-14 | $24.96 | $24.96 | 1,630,400 | — | — |
| 2003-08-13 | $24.41 | $24.41 | 1,691,900 | — | — |
| 2003-08-12 | $23.97 | $23.97 | 1,688,500 | — | — |
| 2003-08-11 | $22.96 | $22.96 | 870,300 | — | — |
| 2003-08-08 | $22.60 | $22.60 | 1,648,300 | — | — |
| 2003-08-07 | $22.53 | $22.53 | 1,073,600 | — | — |
| 2003-08-06 | $22.30 | $22.30 | 1,893,400 | — | — |
| 2003-08-05 | $22.65 | $22.65 | 1,589,700 | — | — |
| 2003-08-04 | $23.15 | $23.15 | 1,179,000 | — | — |
| 2003-08-01 | $23.00 | $23.00 | 1,775,700 | — | — |
| 2003-07-31 | $23.05 | $23.05 | 1,400,200 | — | — |
| 2003-07-30 | $22.77 | $22.77 | 1,377,100 | — | — |
| 2003-07-29 | $22.57 | $22.57 | 1,647,400 | — | — |
| 2003-07-28 | $23.23 | $23.23 | 2,230,300 | — | — |
| 2003-07-25 | $23.07 | $23.07 | 2,376,800 | — | — |
| 2003-07-24 | $23.04 | $23.04 | 1,947,900 | — | — |
| 2003-07-23 | $23.89 | $23.89 | 843,700 | — | — |
| 2003-07-22 | $23.60 | $23.60 | 1,425,300 | — | — |
| 2003-07-21 | $23.51 | $23.51 | 1,048,300 | — | — |
| 2003-07-18 | $24.09 | $24.09 | 1,175,100 | — | — |
| 2003-07-17 | $23.75 | $23.75 | 1,756,200 | — | — |
| 2003-07-16 | $24.90 | $24.90 | 1,340,000 | — | — |
| 2003-07-15 | $25.10 | $25.10 | 2,103,600 | — | — |
| 2003-07-14 | $24.97 | $24.97 | 1,682,100 | — | — |
| 2003-07-11 | $24.55 | $24.55 | 1,491,000 | — | — |
| 2003-07-10 | $24.55 | $24.55 | 1,809,300 | — | — |
| 2003-07-09 | $25.25 | $25.25 | 2,485,400 | — | — |
| 2003-07-08 | $25.30 | $25.30 | 3,585,700 | — | — |
| 2003-07-07 | $23.57 | $23.57 | 1,569,500 | — | — |
| 2003-07-03 | $22.32 | $22.32 | 549,500 | — | — |
| 2003-07-02 | $22.63 | $22.63 | 1,168,700 | — | — |
| 2003-07-01 | $22.28 | $22.28 | 1,276,200 | — | — |
| 2003-06-30 | $22.10 | $22.10 | 898,800 | — | — |
| 2003-06-27 | $22.09 | $22.09 | 1,118,000 | — | — |
| 2003-06-26 | $22.58 | $22.58 | 1,928,600 | — | — |
| 2003-06-25 | $22.55 | $22.55 | 1,645,700 | — | — |
| 2003-06-24 | $21.98 | $21.98 | 2,046,800 | — | — |
| 2003-06-23 | $22.74 | $22.74 | 2,118,500 | — | — |
| 2003-06-20 | $23.45 | $23.45 | 1,669,000 | — | — |
| 2003-06-19 | $23.62 | $23.62 | 3,818,900 | — | — |
| 2003-06-18 | $24.21 | $24.21 | 2,606,600 | — | — |
| 2003-06-17 | $23.92 | $23.92 | 2,847,700 | — | — |
| 2003-06-16 | $23.24 | $23.24 | 1,718,200 | — | — |
| 2003-06-13 | $22.29 | $22.29 | 1,712,200 | — | — |
| 2003-06-12 | $22.73 | $22.73 | 1,420,800 | — | — |
| 2003-06-11 | $22.41 | $22.41 | 2,601,700 | — | — |
| 2003-06-10 | $21.66 | $21.66 | 1,580,300 | — | — |
| 2003-06-09 | $21.34 | $21.34 | 1,465,100 | — | — |
| 2003-06-06 | $21.84 | $21.84 | 2,503,000 | — | — |
| 2003-06-05 | $22.19 | $22.19 | 1,695,800 | — | — |
| 2003-06-04 | $22.20 | $22.20 | 2,653,000 | — | — |
| 2003-06-03 | $20.91 | $20.91 | 1,338,100 | — | — |
| 2003-06-02 | $20.88 | $20.88 | 1,645,700 | — | — |
| 2003-05-30 | $20.99 | $20.99 | 1,976,200 | — | — |
| 2003-05-29 | $20.77 | $20.77 | 1,278,800 | — | — |
| 2003-05-28 | $20.60 | $20.60 | 1,561,200 | — | — |
| 2003-05-27 | $20.79 | $20.79 | 1,322,600 | — | — |
| 2003-05-23 | $19.60 | $19.60 | 1,242,600 | — | — |
| 2003-05-22 | $19.95 | $19.95 | 1,052,100 | — | — |
| 2003-05-21 | $19.70 | $19.70 | 1,466,300 | — | — |
| 2003-05-20 | $19.65 | $19.65 | 871,600 | — | — |
| 2003-05-19 | $19.61 | $19.61 | 1,877,100 | — | — |
| 2003-05-16 | $20.81 | $20.81 | 2,172,300 | — | — |
| 2003-05-15 | $20.32 | $20.32 | 1,732,900 | — | — |
| 2003-05-14 | $20.40 | $20.40 | 1,700,500 | — | — |
| 2003-05-13 | $20.73 | $20.73 | 2,202,600 | — | — |
| 2003-05-12 | $21.30 | $21.30 | 2,030,100 | — | — |
| 2003-05-09 | $20.85 | $20.85 | 2,366,700 | — | — |
| 2003-05-08 | $21.06 | $21.06 | 2,625,300 | — | — |
| 2003-05-07 | $20.92 | $20.92 | 3,565,500 | — | — |
| 2003-05-06 | $20.21 | $20.21 | 2,863,500 | — | — |
| 2003-05-05 | $19.66 | $19.66 | 2,613,900 | — | — |
| 2003-05-02 | $18.99 | $18.99 | 1,352,900 | — | — |
| 2003-05-01 | $18.50 | $18.50 | 1,122,900 | — | — |
| 2003-04-30 | $18.70 | $18.70 | 1,404,500 | — | — |
| 2003-04-29 | $18.95 | $18.95 | 1,584,800 | — | — |
| 2003-04-28 | $19.01 | $19.01 | 975,400 | — | — |
| 2003-04-25 | $18.45 | $18.45 | 1,164,000 | — | — |
| 2003-04-24 | $19.29 | $19.29 | 1,131,400 | — | — |
| 2003-04-23 | $19.34 | $19.34 | 1,220,100 | — | — |
| 2003-04-22 | $19.44 | $19.44 | 1,252,100 | — | — |
| 2003-04-21 | $19.53 | $19.53 | 1,951,500 | — | — |
| 2003-04-17 | $18.94 | $18.94 | 1,800,100 | — | — |
| 2003-04-16 | $17.98 | $17.98 | 1,661,200 | — | — |
| 2003-04-15 | $17.93 | $17.93 | 2,037,000 | — | — |
| 2003-04-14 | $17.95 | $17.95 | 1,047,200 | — | — |
| 2003-04-11 | $17.75 | $17.75 | 1,475,100 | — | — |
| 2003-04-10 | $17.68 | $17.68 | 1,902,700 | — | — |
| 2003-04-09 | $17.80 | $17.80 | 2,078,600 | — | — |
| 2003-04-08 | $18.42 | $18.42 | 2,092,300 | — | — |
| 2003-04-07 | $18.88 | $18.88 | 3,179,600 | — | — |
| 2003-04-04 | $18.70 | $18.70 | 1,355,400 | — | — |
| 2003-04-03 | $18.90 | $18.90 | 2,132,900 | — | — |
| 2003-04-02 | $18.53 | $18.53 | 1,947,600 | — | — |
| 2003-04-01 | $17.70 | $17.70 | 1,345,200 | — | — |
| 2003-03-31 | $17.50 | $17.50 | 1,912,600 | — | — |
| 2003-03-28 | $18.22 | $18.22 | 1,091,100 | — | — |
| 2003-03-27 | $18.28 | $18.28 | 1,218,900 | — | — |
| 2003-03-26 | $18.30 | $18.30 | 1,458,900 | — | — |
| 2003-03-25 | $18.33 | $18.33 | 1,490,500 | — | — |
| 2003-03-24 | $17.94 | $17.94 | 1,191,000 | — | — |
| 2003-03-21 | $18.53 | $18.53 | 2,412,200 | — | — |
| 2003-03-20 | $18.48 | $18.48 | 3,810,200 | — | — |
| 2003-03-19 | $17.27 | $17.27 | 3,498,300 | — | — |
| 2003-03-18 | $18.56 | $18.56 | 1,898,900 | — | — |
| 2003-03-17 | $18.37 | $18.37 | 3,451,400 | — | — |
| 2003-03-14 | $16.98 | $16.98 | 1,646,000 | — | — |
| 2003-03-13 | $16.78 | $16.78 | 1,363,100 | — | — |
| 2003-03-12 | $15.75 | $15.75 | 1,325,700 | — | — |
| 2003-03-11 | $15.45 | $15.45 | 1,088,000 | — | — |
| 2003-03-10 | $15.49 | $15.49 | 1,053,900 | — | — |
| 2003-03-07 | $15.96 | $15.96 | 1,594,600 | — | — |
| 2003-03-06 | $16.24 | $16.24 | 1,050,300 | — | — |
| 2003-03-05 | $16.30 | $16.30 | 1,030,600 | — | — |
| 2003-03-04 | $16.00 | $16.00 | 1,133,100 | — | — |
| 2003-03-03 | $16.15 | $16.15 | 2,028,800 | — | — |
| 2003-02-28 | $16.61 | $16.61 | 1,513,700 | — | — |
| 2003-02-27 | $15.70 | $15.70 | 816,600 | — | — |
| 2003-02-26 | $15.43 | $15.43 | 1,110,600 | — | — |
| 2003-02-25 | $15.80 | $15.80 | 1,921,500 | — | — |
| 2003-02-24 | $15.87 | $15.87 | 1,064,700 | — | — |
| 2003-02-21 | $16.15 | $16.15 | 1,531,300 | — | — |
| 2003-02-20 | $16.17 | $16.17 | 1,275,000 | — | — |
| 2003-02-19 | $15.64 | $15.64 | 1,152,600 | — | — |
| 2003-02-18 | $16.07 | $16.07 | 1,509,600 | — | — |
| 2003-02-14 | $15.42 | $15.42 | 1,062,900 | — | — |
| 2003-02-13 | $14.73 | $14.73 | 1,241,600 | — | — |
| 2003-02-12 | $14.90 | $14.90 | 1,007,200 | — | — |
| 2003-02-11 | $14.85 | $14.85 | 888,700 | — | — |
| 2003-02-10 | $14.95 | $14.95 | 1,120,400 | — | — |
| 2003-02-07 | $14.70 | $14.70 | 1,116,100 | — | — |
| 2003-02-06 | $14.77 | $14.77 | 1,565,500 | — | — |
| 2003-02-05 | $15.35 | $15.35 | 2,098,100 | — | — |
| 2003-02-04 | $14.90 | $14.90 | 3,021,800 | — | — |
| 2003-02-03 | $15.28 | $15.28 | 1,272,000 | — | — |
| 2003-01-31 | $15.61 | $15.61 | 2,158,600 | — | — |
| 2003-01-30 | $15.40 | $15.40 | 1,108,700 | — | — |
| 2003-01-29 | $15.90 | $15.90 | 2,505,500 | — | — |
| 2003-01-28 | $16.33 | $16.33 | 1,233,900 | — | — |
| 2003-01-27 | $15.95 | $15.95 | 2,043,400 | — | — |
| 2003-01-24 | $16.59 | $16.59 | 1,561,300 | — | — |
| 2003-01-23 | $17.14 | $17.14 | 2,338,100 | — | — |
| 2003-01-22 | $16.98 | $16.98 | 1,573,500 | — | — |
| 2003-01-21 | $16.81 | $16.81 | 1,485,000 | — | — |
| 2003-01-17 | $17.45 | $17.45 | 2,430,100 | — | — |
| 2003-01-16 | $17.78 | $17.78 | 1,667,700 | — | — |
| 2003-01-15 | $18.43 | $18.43 | 2,155,400 | — | — |
| 2003-01-14 | $19.00 | $19.00 | 1,350,700 | — | — |
| 2003-01-13 | $18.88 | $18.88 | 2,610,900 | — | — |
| 2003-01-10 | $19.92 | $19.92 | 1,758,200 | — | — |
| 2003-01-09 | $20.05 | $20.05 | 1,298,400 | — | — |
| 2003-01-08 | $19.17 | $19.17 | 1,259,300 | — | — |
| 2003-01-07 | $20.04 | $20.04 | 2,038,100 | — | — |
| 2003-01-06 | $19.90 | $19.90 | 1,888,700 | — | — |
| 2003-01-03 | $18.93 | $18.93 | 799,300 | — | — |
| 2003-01-02 | $18.91 | $18.91 | 1,883,900 | — | — |