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
- 1980-03-17 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 | $28.20 | $57.75 | 2,655,294 | — | — |
| 2003-12-30 | $29.37 | $60.14 | 1,284,917 | — | — |
| 2003-12-29 | $29.47 | $60.36 | 682,757 | — | — |
| 2003-12-26 | $29.17 | $59.73 | 370,328 | — | — |
| 2003-12-24 | $29.01 | $59.41 | 563,714 | — | — |
| 2003-12-23 | $28.61 | $58.59 | 977,352 | — | — |
| 2003-12-22 | $28.51 | $58.38 | 661,681 | — | — |
| 2003-12-19 | $28.45 | $58.27 | 1,267,084 | — | — |
| 2003-12-18 | $28.26 | $57.87 | 1,752,054 | — | — |
| 2003-12-17 | $27.69 | $56.71 | 659,597 | — | — |
| 2003-12-16 | $27.41 | $56.14 | 1,132,987 | — | — |
| 2003-12-15 | $26.74 | $54.75 | 1,360,882 | — | — |
| 2003-12-12 | $27.34 | $55.99 | 1,152,210 | — | — |
| 2003-12-11 | $26.55 | $54.38 | 487,981 | — | — |
| 2003-12-10 | $26.38 | $54.03 | 669,092 | — | — |
| 2003-12-09 | $26.29 | $53.83 | 713,560 | — | — |
| 2003-12-08 | $26.20 | $53.65 | 1,340,501 | — | — |
| 2003-12-05 | $26.23 | $53.72 | 1,479,461 | — | — |
| 2003-12-04 | $26.08 | $53.41 | 1,552,646 | — | — |
| 2003-12-03 | $25.90 | $53.04 | 786,050 | — | — |
| 2003-12-02 | $25.98 | $53.20 | 440,735 | — | — |
| 2003-12-01 | $26.09 | $53.43 | 472,464 | — | — |
| 2003-11-28 | $25.88 | $52.99 | 214,693 | — | — |
| 2003-11-26 | $25.61 | $52.44 | 364,538 | — | — |
| 2003-11-25 | $25.42 | $52.05 | 658,902 | — | — |
| 2003-11-24 | $25.44 | $52.09 | 506,278 | — | — |
| 2003-11-21 | $25.50 | $52.21 | 348,558 | — | — |
| 2003-11-20 | $25.48 | $52.18 | 541,018 | — | — |
| 2003-11-19 | $25.75 | $52.73 | 318,913 | — | — |
| 2003-11-18 | $25.57 | $52.35 | 455,326 | — | — |
| 2003-11-17 | $25.77 | $52.77 | 541,481 | — | — |
| 2003-11-14 | $26.20 | $53.65 | 1,246,008 | — | — |
| 2003-11-13 | $26.06 | $53.36 | 1,381,726 | — | — |
| 2003-11-12 | $25.34 | $51.89 | 503,035 | — | — |
| 2003-11-11 | $24.92 | $51.03 | 390,478 | — | — |
| 2003-11-10 | $25.16 | $51.51 | 609,803 | — | — |
| 2003-11-07 | $25.25 | $51.72 | 531,754 | — | — |
| 2003-11-06 | $25.15 | $51.32 | 951,876 | — | — |
| 2003-11-05 | $24.84 | $50.69 | 652,186 | — | — |
| 2003-11-04 | $24.91 | $50.84 | 919,684 | — | — |
| 2003-11-03 | $25.30 | $51.64 | 659,365 | — | — |
| 2003-10-31 | $25.47 | $51.97 | 750,384 | — | — |
| 2003-10-30 | $25.47 | $51.99 | 1,729,820 | — | — |
| 2003-10-29 | $26.11 | $53.28 | 527,816 | — | — |
| 2003-10-28 | $26.06 | $53.18 | 311,502 | — | — |
| 2003-10-27 | $26.06 | $53.18 | 287,416 | — | — |
| 2003-10-24 | $26.11 | $53.29 | 467,369 | — | — |
| 2003-10-23 | $26.12 | $53.31 | 1,001,207 | — | — |
| 2003-10-22 | $25.86 | $52.77 | 591,506 | — | — |
| 2003-10-21 | $25.97 | $53.00 | 662,376 | — | — |
| 2003-10-20 | $25.76 | $52.58 | 384,456 | — | — |
| 2003-10-17 | $25.84 | $52.73 | 674,188 | — | — |
| 2003-10-16 | $26.16 | $53.38 | 435,640 | — | — |
| 2003-10-15 | $25.83 | $52.71 | 673,030 | — | — |
| 2003-10-14 | $26.15 | $53.36 | 735,330 | — | — |
| 2003-10-13 | $26.23 | $53.52 | 349,484 | — | — |
| 2003-10-10 | $26.20 | $53.46 | 444,904 | — | — |
| 2003-10-09 | $25.89 | $52.84 | 1,492,199 | — | — |
| 2003-10-08 | $26.58 | $54.25 | 597,760 | — | — |
| 2003-10-07 | $26.75 | $54.59 | 907,640 | — | — |
| 2003-10-06 | $26.25 | $53.58 | 743,436 | — | — |
| 2003-10-03 | $26.22 | $53.51 | 1,440,089 | — | — |
| 2003-10-02 | $25.79 | $52.63 | 694,105 | — | — |
| 2003-10-01 | $25.86 | $52.78 | 922,694 | — | — |
| 2003-09-30 | $25.37 | $51.77 | 1,245,313 | — | — |
| 2003-09-29 | $25.10 | $51.23 | 628,794 | — | — |
| 2003-09-26 | $25.10 | $51.22 | 859,468 | — | — |
| 2003-09-25 | $25.47 | $51.99 | 1,282,138 | — | — |
| 2003-09-24 | $25.83 | $52.72 | 2,192,789 | — | — |
| 2003-09-23 | $24.82 | $50.66 | 648,943 | — | — |
| 2003-09-22 | $24.70 | $50.40 | 939,138 | — | — |
| 2003-09-19 | $24.43 | $49.86 | 1,404,422 | — | — |
| 2003-09-18 | $24.24 | $49.46 | 1,131,134 | — | — |
| 2003-09-17 | $24.49 | $49.99 | 542,870 | — | — |
| 2003-09-16 | $24.86 | $50.73 | 454,399 | — | — |
| 2003-09-15 | $24.51 | $50.02 | 713,096 | — | — |
| 2003-09-12 | $24.80 | $50.61 | 907,872 | — | — |
| 2003-09-11 | $24.81 | $50.62 | 988,932 | — | — |
| 2003-09-10 | $24.39 | $49.78 | 605,171 | — | — |
| 2003-09-09 | $24.74 | $50.49 | 589,885 | — | — |
| 2003-09-08 | $24.91 | $50.83 | 536,386 | — | — |
| 2003-09-05 | $24.81 | $50.62 | 603,086 | — | — |
| 2003-09-04 | $24.65 | $50.32 | 993,564 | — | — |
| 2003-09-03 | $24.80 | $50.61 | 813,379 | — | — |
| 2003-09-02 | $24.60 | $50.20 | 1,344,901 | — | — |
| 2003-08-29 | $24.93 | $50.87 | 1,813,660 | — | — |
| 2003-08-28 | $25.11 | $51.24 | 3,632,878 | — | — |
| 2003-08-27 | $23.15 | $47.25 | 501,182 | — | — |
| 2003-08-26 | $23.08 | $47.11 | 845,108 | — | — |
| 2003-08-25 | $23.24 | $47.42 | 1,083,656 | — | — |
| 2003-08-22 | $23.23 | $47.42 | 1,750,201 | — | — |
| 2003-08-21 | $22.86 | $46.66 | 603,781 | — | — |
| 2003-08-20 | $22.63 | $46.17 | 551,440 | — | — |
| 2003-08-19 | $22.47 | $45.87 | 426,144 | — | — |
| 2003-08-18 | $22.53 | $45.98 | 881,701 | — | — |
| 2003-08-15 | $22.86 | $46.65 | 504,888 | — | — |
| 2003-08-14 | $22.59 | $46.09 | 1,350,923 | — | — |
| 2003-08-13 | $22.35 | $45.62 | 770,302 | — | — |
| 2003-08-12 | $22.12 | $44.97 | 841,866 | — | — |
| 2003-08-11 | $22.07 | $44.87 | 1,202,930 | — | — |
| 2003-08-08 | $21.31 | $43.32 | 691,789 | — | — |
| 2003-08-07 | $21.35 | $43.40 | 997,270 | — | — |
| 2003-08-06 | $20.54 | $41.76 | 1,147,810 | — | — |
| 2003-08-05 | $20.37 | $41.41 | 1,039,884 | — | — |
| 2003-08-04 | $20.69 | $42.06 | 935,896 | — | — |
| 2003-08-01 | $20.95 | $42.59 | 680,672 | — | — |
| 2003-07-31 | $21.32 | $43.34 | 820,327 | — | — |
| 2003-07-30 | $21.65 | $44.00 | 1,181,160 | — | — |
| 2003-07-29 | $21.21 | $43.12 | 773,544 | — | — |
| 2003-07-28 | $20.73 | $42.13 | 619,067 | — | — |
| 2003-07-25 | $21.16 | $43.01 | 1,055,401 | — | — |
| 2003-07-24 | $21.27 | $43.25 | 453,241 | — | — |
| 2003-07-23 | $21.49 | $43.68 | 966,004 | — | — |
| 2003-07-22 | $21.59 | $43.89 | 709,622 | — | — |
| 2003-07-21 | $21.65 | $44.01 | 626,478 | — | — |
| 2003-07-18 | $21.78 | $44.28 | 1,075,319 | — | — |
| 2003-07-17 | $21.66 | $44.04 | 1,169,812 | — | — |
| 2003-07-16 | $21.39 | $43.49 | 648,943 | — | — |
| 2003-07-15 | $21.45 | $43.60 | 1,186,024 | — | — |
| 2003-07-14 | $21.79 | $44.30 | 696,653 | — | — |
| 2003-07-11 | $22.03 | $44.78 | 685,073 | — | — |
| 2003-07-10 | $21.91 | $44.55 | 786,514 | — | — |
| 2003-07-09 | $22.02 | $44.76 | 1,019,503 | — | — |
| 2003-07-08 | $22.04 | $44.81 | 1,681,648 | — | — |
| 2003-07-07 | $21.98 | $44.68 | 1,471,586 | — | — |
| 2003-07-03 | $22.17 | $45.07 | 748,300 | — | — |
| 2003-07-02 | $22.24 | $45.21 | 2,426,473 | — | — |
| 2003-07-01 | $22.52 | $45.78 | 798,325 | — | — |
| 2003-06-30 | $22.71 | $46.17 | 1,335,869 | — | — |
| 2003-06-27 | $22.44 | $45.61 | 1,112,143 | — | — |
| 2003-06-26 | $22.42 | $45.57 | 889,807 | — | — |
| 2003-06-25 | $22.59 | $45.91 | 765,670 | — | — |
| 2003-06-24 | $22.59 | $45.93 | 445,598 | — | — |
| 2003-06-23 | $22.68 | $46.10 | 416,648 | — | — |
| 2003-06-20 | $22.72 | $46.18 | 459,031 | — | — |
| 2003-06-19 | $22.76 | $46.27 | 499,793 | — | — |
| 2003-06-18 | $22.65 | $46.04 | 1,026,220 | — | — |
| 2003-06-17 | $22.94 | $46.64 | 840,708 | — | — |
| 2003-06-16 | $22.97 | $46.70 | 1,094,078 | — | — |
| 2003-06-13 | $22.86 | $46.47 | 967,856 | — | — |
| 2003-06-12 | $23.03 | $46.82 | 997,964 | — | — |
| 2003-06-11 | $22.99 | $46.74 | 1,313,404 | — | — |
| 2003-06-10 | $22.63 | $46.00 | 1,206,404 | — | — |
| 2003-06-09 | $22.05 | $44.82 | 793,230 | — | — |
| 2003-06-06 | $22.02 | $44.76 | 561,167 | — | — |
| 2003-06-05 | $22.32 | $45.37 | 1,297,192 | — | — |
| 2003-06-04 | $22.11 | $44.95 | 1,122,102 | — | — |
| 2003-06-03 | $21.63 | $43.97 | 497,477 | — | — |
| 2003-06-02 | $21.50 | $43.71 | 820,096 | — | — |
| 2003-05-30 | $21.35 | $43.40 | 1,182,550 | — | — |
| 2003-05-29 | $20.84 | $42.36 | 1,227,712 | — | — |
| 2003-05-28 | $21.59 | $43.90 | 1,016,261 | — | — |
| 2003-05-27 | $21.90 | $44.53 | 1,079,488 | — | — |
| 2003-05-23 | $21.42 | $43.54 | 617,677 | — | — |
| 2003-05-22 | $21.39 | $43.47 | 934,274 | — | — |
| 2003-05-21 | $21.23 | $43.15 | 1,537,129 | — | — |
| 2003-05-20 | $20.74 | $42.16 | 1,541,298 | — | — |
| 2003-05-19 | $20.38 | $41.43 | 787,672 | — | — |
| 2003-05-16 | $20.72 | $42.11 | 1,113,996 | — | — |
| 2003-05-15 | $20.62 | $41.92 | 1,519,991 | — | — |
| 2003-05-14 | $20.47 | $41.60 | 1,435,457 | — | — |
| 2003-05-13 | $20.12 | $40.89 | 1,755,296 | — | — |
| 2003-05-12 | $19.69 | $40.02 | 1,643,202 | — | — |
| 2003-05-09 | $19.47 | $39.41 | 1,282,369 | — | — |
| 2003-05-08 | $18.91 | $38.27 | 789,524 | — | — |
| 2003-05-07 | $18.87 | $38.19 | 1,466,260 | — | — |
| 2003-05-06 | $18.77 | $37.99 | 2,258,795 | — | — |
| 2003-05-05 | $18.87 | $38.19 | 938,675 | — | — |
| 2003-05-02 | $19.09 | $38.63 | 1,475,060 | — | — |
| 2003-05-01 | $18.54 | $37.52 | 1,497,294 | — | — |
| 2003-04-30 | $17.98 | $36.40 | 2,736,122 | — | — |
| 2003-04-29 | $17.65 | $35.71 | 2,462,371 | — | — |
| 2003-04-28 | $18.33 | $37.09 | 1,072,540 | — | — |
| 2003-04-25 | $18.46 | $37.36 | 1,099,405 | — | — |
| 2003-04-24 | $18.70 | $37.84 | 504,656 | — | — |
| 2003-04-23 | $18.78 | $38.01 | 802,262 | — | — |
| 2003-04-22 | $19.11 | $38.67 | 754,553 | — | — |
| 2003-04-21 | $19.09 | $38.64 | 426,376 | — | — |
| 2003-04-17 | $19.12 | $38.69 | 546,344 | — | — |
| 2003-04-16 | $18.79 | $38.03 | 833,760 | — | — |
| 2003-04-15 | $18.70 | $37.85 | 881,701 | — | — |
| 2003-04-14 | $18.91 | $38.27 | 852,288 | — | — |
| 2003-04-11 | $18.75 | $37.94 | 626,246 | — | — |
| 2003-04-10 | $18.89 | $38.22 | 962,298 | — | — |
| 2003-04-09 | $18.53 | $37.51 | 915,746 | — | — |
| 2003-04-08 | $18.48 | $37.40 | 699,895 | — | — |
| 2003-04-07 | $18.70 | $37.85 | 1,069,066 | — | — |
| 2003-04-04 | $19.05 | $38.55 | 508,825 | — | — |
| 2003-04-03 | $18.93 | $38.32 | 687,852 | — | — |
| 2003-04-02 | $19.25 | $38.96 | 1,123,260 | — | — |
| 2003-04-01 | $19.38 | $39.22 | 1,037,800 | — | — |
| 2003-03-31 | $19.07 | $38.60 | 791,146 | — | — |
| 2003-03-28 | $19.53 | $39.53 | 1,741,400 | — | — |
| 2003-03-27 | $19.34 | $39.14 | 796,704 | — | — |
| 2003-03-26 | $19.05 | $38.55 | 1,065,823 | — | — |
| 2003-03-25 | $19.01 | $38.47 | 881,470 | — | — |
| 2003-03-24 | $18.66 | $37.76 | 1,249,019 | — | — |
| 2003-03-21 | $18.66 | $37.77 | 1,271,484 | — | — |
| 2003-03-20 | $19.10 | $38.66 | 1,275,884 | — | — |
| 2003-03-19 | $18.70 | $37.85 | 1,513,969 | — | — |
| 2003-03-18 | $18.50 | $37.44 | 1,355,092 | — | — |
| 2003-03-17 | $18.23 | $36.88 | 831,676 | — | — |
| 2003-03-14 | $18.04 | $36.52 | 771,923 | — | — |
| 2003-03-13 | $18.06 | $36.54 | 1,694,849 | — | — |
| 2003-03-12 | $18.01 | $36.44 | 1,151,978 | — | — |
| 2003-03-11 | $18.47 | $37.37 | 1,170,043 | — | — |
| 2003-03-10 | $19.11 | $38.68 | 964,151 | — | — |
| 2003-03-07 | $19.29 | $39.03 | 1,314,562 | — | — |
| 2003-03-06 | $19.21 | $38.89 | 2,033,448 | — | — |
| 2003-03-05 | $18.96 | $38.36 | 1,402,338 | — | — |
| 2003-03-04 | $18.57 | $37.58 | 379,824 | — | — |
| 2003-03-03 | $18.59 | $37.62 | 663,071 | — | — |
| 2003-02-28 | $18.58 | $37.60 | 980,594 | — | — |
| 2003-02-27 | $18.56 | $37.56 | 1,032,704 | — | — |
| 2003-02-26 | $19.02 | $38.49 | 1,014,408 | — | — |
| 2003-02-25 | $19.01 | $38.47 | 1,740,011 | — | — |
| 2003-02-24 | $18.86 | $38.16 | 1,219,374 | — | — |
| 2003-02-21 | $18.17 | $36.77 | 2,372,279 | — | — |
| 2003-02-20 | $18.49 | $37.42 | 880,080 | — | — |
| 2003-02-19 | $18.43 | $37.30 | 599,612 | — | — |
| 2003-02-18 | $18.51 | $37.46 | 506,972 | — | — |
| 2003-02-14 | $18.45 | $37.33 | 682,988 | — | — |
| 2003-02-13 | $18.42 | $37.27 | 822,875 | — | — |
| 2003-02-12 | $18.12 | $36.67 | 1,039,884 | — | — |
| 2003-02-11 | $18.86 | $38.00 | 1,308,540 | — | — |
| 2003-02-10 | $18.73 | $37.73 | 766,828 | — | — |
| 2003-02-07 | $18.59 | $37.46 | 829,823 | — | — |
| 2003-02-06 | $18.89 | $38.06 | 2,311,831 | — | — |
| 2003-02-05 | $18.41 | $37.08 | 1,204,088 | — | — |
| 2003-02-04 | $18.50 | $37.27 | 855,067 | — | — |
| 2003-02-03 | $18.16 | $36.58 | 558,619 | — | — |
| 2003-01-31 | $18.22 | $36.71 | 1,297,192 | — | — |
| 2003-01-30 | $18.01 | $36.29 | 1,708,513 | — | — |
| 2003-01-29 | $18.03 | $36.32 | 1,785,404 | — | — |
| 2003-01-28 | $17.18 | $34.61 | 693,874 | — | — |
| 2003-01-27 | $16.77 | $33.78 | 829,823 | — | — |
| 2003-01-24 | $17.25 | $34.75 | 600,307 | — | — |
| 2003-01-23 | $17.69 | $35.65 | 877,301 | — | — |
| 2003-01-22 | $17.82 | $35.91 | 1,623,979 | — | — |
| 2003-01-21 | $17.70 | $35.66 | 1,088,057 | — | — |
| 2003-01-17 | $17.66 | $35.59 | 867,342 | — | — |
| 2003-01-16 | $17.77 | $35.79 | 1,147,810 | — | — |
| 2003-01-15 | $17.72 | $35.69 | 1,088,983 | — | — |
| 2003-01-14 | $17.77 | $35.79 | 635,974 | — | — |
| 2003-01-13 | $17.63 | $35.52 | 1,176,065 | — | — |
| 2003-01-10 | $17.75 | $35.75 | 1,257,588 | — | — |
| 2003-01-09 | $18.10 | $36.46 | 750,152 | — | — |
| 2003-01-08 | $17.94 | $36.15 | 983,142 | — | — |
| 2003-01-07 | $17.94 | $36.14 | 1,227,712 | — | — |
| 2003-01-06 | $18.80 | $37.86 | 757,795 | — | — |
| 2003-01-03 | $18.67 | $37.60 | 889,576 | — | — |
| 2003-01-02 | $19.04 | $38.35 | 2,173,334 | — | — |