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 | $24.44 | $54.44 | 287,600 | — | — |
| 2003-12-30 | $24.72 | $55.06 | 191,400 | — | — |
| 2003-12-29 | $24.70 | $55.02 | 275,400 | — | — |
| 2003-12-26 | $24.67 | $54.35 | 102,500 | — | — |
| 2003-12-24 | $24.64 | $54.28 | 65,400 | — | — |
| 2003-12-23 | $24.50 | $53.98 | 147,700 | — | — |
| 2003-12-22 | $24.37 | $53.69 | 175,300 | — | — |
| 2003-12-19 | $24.37 | $53.69 | 257,300 | — | — |
| 2003-12-18 | $24.19 | $53.29 | 200,700 | — | — |
| 2003-12-17 | $23.75 | $52.32 | 238,900 | — | — |
| 2003-12-16 | $23.88 | $52.61 | 492,600 | — | — |
| 2003-12-15 | $23.40 | $51.55 | 237,000 | — | — |
| 2003-12-12 | $23.35 | $51.44 | 259,300 | — | — |
| 2003-12-11 | $23.25 | $51.22 | 195,200 | — | — |
| 2003-12-10 | $23.25 | $51.22 | 226,800 | — | — |
| 2003-12-09 | $23.30 | $51.33 | 218,500 | — | — |
| 2003-12-08 | $23.69 | $52.19 | 246,900 | — | — |
| 2003-12-05 | $23.40 | $51.55 | 138,200 | — | — |
| 2003-12-04 | $23.30 | $51.33 | 245,600 | — | — |
| 2003-12-03 | $23.35 | $51.44 | 223,600 | — | — |
| 2003-12-02 | $23.40 | $51.55 | 302,100 | — | — |
| 2003-12-01 | $23.49 | $51.75 | 222,900 | — | — |
| 2003-11-28 | $23.10 | $50.89 | 101,300 | — | — |
| 2003-11-26 | $23.18 | $51.07 | 146,300 | — | — |
| 2003-11-25 | $23.10 | $50.89 | 288,600 | — | — |
| 2003-11-24 | $23.07 | $50.83 | 205,200 | — | — |
| 2003-11-21 | $22.76 | $50.14 | 140,500 | — | — |
| 2003-11-20 | $22.79 | $50.21 | 180,900 | — | — |
| 2003-11-19 | $22.95 | $50.56 | 290,700 | — | — |
| 2003-11-18 | $22.95 | $50.56 | 187,100 | — | — |
| 2003-11-17 | $23.10 | $50.89 | 177,100 | — | — |
| 2003-11-14 | $23.15 | $51.00 | 173,600 | — | — |
| 2003-11-13 | $23.07 | $50.83 | 237,700 | — | — |
| 2003-11-12 | $23.15 | $51.00 | 273,000 | — | — |
| 2003-11-11 | $22.95 | $50.56 | 114,600 | — | — |
| 2003-11-10 | $22.98 | $50.63 | 226,100 | — | — |
| 2003-11-07 | $22.79 | $50.21 | 296,800 | — | — |
| 2003-11-06 | $22.86 | $50.36 | 254,600 | — | — |
| 2003-11-05 | $22.87 | $50.38 | 372,400 | — | — |
| 2003-11-04 | $22.95 | $50.56 | 303,400 | — | — |
| 2003-11-03 | $23.36 | $51.46 | 749,700 | — | — |
| 2003-10-31 | $22.35 | $49.24 | 240,800 | — | — |
| 2003-10-30 | $21.97 | $48.40 | 249,300 | — | — |
| 2003-10-29 | $21.86 | $48.16 | 372,900 | — | — |
| 2003-10-28 | $21.94 | $48.34 | 296,400 | — | — |
| 2003-10-27 | $22.18 | $48.86 | 436,400 | — | — |
| 2003-10-24 | $22.45 | $49.46 | 216,600 | — | — |
| 2003-10-23 | $22.60 | $49.79 | 234,900 | — | — |
| 2003-10-22 | $22.70 | $50.01 | 416,800 | — | — |
| 2003-10-21 | $23.00 | $50.67 | 269,700 | — | — |
| 2003-10-20 | $23.05 | $50.78 | 114,900 | — | — |
| 2003-10-17 | $23.12 | $50.94 | 148,700 | — | — |
| 2003-10-16 | $23.30 | $51.33 | 227,800 | — | — |
| 2003-10-15 | $23.22 | $51.16 | 220,000 | — | — |
| 2003-10-14 | $23.31 | $51.35 | 100,200 | — | — |
| 2003-10-13 | $23.45 | $51.66 | 129,100 | — | — |
| 2003-10-10 | $23.35 | $51.44 | 133,600 | — | — |
| 2003-10-09 | $23.54 | $51.86 | 163,300 | — | — |
| 2003-10-08 | $23.24 | $51.20 | 262,700 | — | — |
| 2003-10-07 | $23.80 | $52.43 | 177,200 | — | — |
| 2003-10-06 | $23.74 | $52.30 | 130,300 | — | — |
| 2003-10-03 | $23.61 | $52.02 | 193,100 | — | — |
| 2003-10-02 | $23.32 | $51.38 | 141,300 | — | — |
| 2003-10-01 | $23.10 | $50.89 | 176,600 | — | — |
| 2003-09-30 | $22.85 | $50.34 | 191,900 | — | — |
| 2003-09-29 | $22.89 | $50.43 | 262,100 | — | — |
| 2003-09-26 | $22.70 | $50.01 | 307,900 | — | — |
| 2003-09-25 | $23.13 | $50.36 | 268,700 | — | — |
| 2003-09-24 | $23.22 | $50.56 | 195,900 | — | — |
| 2003-09-23 | $23.27 | $50.67 | 253,200 | — | — |
| 2003-09-22 | $23.35 | $50.84 | 125,000 | — | — |
| 2003-09-19 | $23.76 | $51.73 | 320,900 | — | — |
| 2003-09-18 | $23.38 | $50.91 | 220,000 | — | — |
| 2003-09-17 | $23.12 | $50.34 | 312,300 | — | — |
| 2003-09-16 | $23.43 | $51.02 | 271,100 | — | — |
| 2003-09-15 | $23.46 | $51.08 | 341,200 | — | — |
| 2003-09-12 | $23.92 | $52.08 | 154,200 | — | — |
| 2003-09-11 | $23.58 | $51.34 | 131,500 | — | — |
| 2003-09-10 | $23.61 | $51.41 | 113,500 | — | — |
| 2003-09-09 | $23.70 | $51.60 | 147,800 | — | — |
| 2003-09-08 | $23.89 | $52.02 | 131,000 | — | — |
| 2003-09-05 | $23.69 | $51.58 | 220,900 | — | — |
| 2003-09-04 | $23.75 | $51.71 | 284,300 | — | — |
| 2003-09-03 | $23.66 | $51.52 | 250,800 | — | — |
| 2003-09-02 | $23.22 | $50.56 | 192,900 | — | — |
| 2003-08-29 | $23.15 | $50.41 | 190,800 | — | — |
| 2003-08-28 | $22.95 | $49.97 | 121,600 | — | — |
| 2003-08-27 | $23.06 | $50.21 | 131,100 | — | — |
| 2003-08-26 | $23.13 | $50.36 | 182,000 | — | — |
| 2003-08-25 | $22.95 | $49.97 | 112,900 | — | — |
| 2003-08-22 | $22.90 | $49.86 | 195,700 | — | — |
| 2003-08-21 | $23.38 | $50.91 | 256,600 | — | — |
| 2003-08-20 | $23.65 | $51.50 | 173,200 | — | — |
| 2003-08-19 | $23.05 | $50.19 | 178,900 | — | — |
| 2003-08-18 | $23.38 | $50.91 | 146,700 | — | — |
| 2003-08-15 | $23.36 | $50.86 | 159,200 | — | — |
| 2003-08-14 | $23.48 | $51.12 | 133,500 | — | — |
| 2003-08-13 | $23.38 | $50.91 | 149,600 | — | — |
| 2003-08-12 | $23.52 | $51.21 | 157,200 | — | — |
| 2003-08-11 | $23.31 | $50.75 | 277,500 | — | — |
| 2003-08-08 | $23.27 | $50.67 | 260,200 | — | — |
| 2003-08-07 | $23.36 | $50.86 | 398,300 | — | — |
| 2003-08-06 | $22.92 | $49.91 | 336,900 | — | — |
| 2003-08-05 | $22.90 | $49.86 | 287,200 | — | — |
| 2003-08-04 | $23.17 | $50.45 | 455,900 | — | — |
| 2003-08-01 | $23.17 | $50.45 | 988,500 | — | — |
| 2003-07-31 | $24.19 | $52.67 | 1,220,500 | — | — |
| 2003-07-30 | $25.88 | $56.35 | 393,100 | — | — |
| 2003-07-29 | $25.98 | $56.57 | 226,500 | — | — |
| 2003-07-28 | $25.82 | $56.22 | 145,400 | — | — |
| 2003-07-25 | $25.94 | $56.48 | 271,700 | — | — |
| 2003-07-24 | $26.22 | $57.09 | 146,400 | — | — |
| 2003-07-23 | $26.01 | $56.63 | 199,600 | — | — |
| 2003-07-22 | $26.10 | $56.83 | 207,700 | — | — |
| 2003-07-21 | $26.15 | $56.94 | 170,500 | — | — |
| 2003-07-18 | $26.39 | $57.46 | 162,300 | — | — |
| 2003-07-17 | $26.24 | $57.13 | 196,600 | — | — |
| 2003-07-16 | $26.27 | $57.20 | 287,300 | — | — |
| 2003-07-15 | $26.57 | $57.85 | 215,600 | — | — |
| 2003-07-14 | $26.94 | $58.66 | 185,300 | — | — |
| 2003-07-11 | $27.12 | $59.05 | 310,000 | — | — |
| 2003-07-10 | $27.05 | $58.90 | 279,500 | — | — |
| 2003-07-09 | $27.17 | $59.16 | 534,900 | — | — |
| 2003-07-08 | $27.10 | $59.01 | 432,000 | — | — |
| 2003-07-07 | $26.73 | $58.20 | 299,100 | — | — |
| 2003-07-03 | $26.40 | $57.48 | 134,600 | — | — |
| 2003-07-02 | $26.49 | $57.68 | 214,100 | — | — |
| 2003-07-01 | $26.07 | $56.76 | 338,900 | — | — |
| 2003-06-30 | $26.05 | $56.72 | 414,400 | — | — |
| 2003-06-27 | $26.02 | $56.66 | 166,200 | — | — |
| 2003-06-26 | $26.31 | $57.29 | 290,500 | — | — |
| 2003-06-25 | $26.34 | $56.76 | 1,033,100 | — | — |
| 2003-06-24 | $26.26 | $56.59 | 188,200 | — | — |
| 2003-06-23 | $26.04 | $56.12 | 191,500 | — | — |
| 2003-06-20 | $26.48 | $57.07 | 229,800 | — | — |
| 2003-06-19 | $26.50 | $57.11 | 212,600 | — | — |
| 2003-06-18 | $26.51 | $57.13 | 158,800 | — | — |
| 2003-06-17 | $26.68 | $57.50 | 276,700 | — | — |
| 2003-06-16 | $26.47 | $57.04 | 281,600 | — | — |
| 2003-06-13 | $26.31 | $56.70 | 251,900 | — | — |
| 2003-06-12 | $26.68 | $57.50 | 233,400 | — | — |
| 2003-06-11 | $26.50 | $57.11 | 435,500 | — | — |
| 2003-06-10 | $26.11 | $56.27 | 330,300 | — | — |
| 2003-06-09 | $25.83 | $55.67 | 345,500 | — | — |
| 2003-06-06 | $25.73 | $55.45 | 306,500 | — | — |
| 2003-06-05 | $25.95 | $55.92 | 204,100 | — | — |
| 2003-06-04 | $26.05 | $56.14 | 343,200 | — | — |
| 2003-06-03 | $25.89 | $55.79 | 181,300 | — | — |
| 2003-06-02 | $26.00 | $56.03 | 260,000 | — | — |
| 2003-05-30 | $25.57 | $55.10 | 244,500 | — | — |
| 2003-05-29 | $25.37 | $54.67 | 306,400 | — | — |
| 2003-05-28 | $25.20 | $54.31 | 267,700 | — | — |
| 2003-05-27 | $25.51 | $54.98 | 438,500 | — | — |
| 2003-05-23 | $25.65 | $55.28 | 222,900 | — | — |
| 2003-05-22 | $24.95 | $53.77 | 229,800 | — | — |
| 2003-05-21 | $24.82 | $53.49 | 184,900 | — | — |
| 2003-05-20 | $24.48 | $52.76 | 210,400 | — | — |
| 2003-05-19 | $24.28 | $52.32 | 157,800 | — | — |
| 2003-05-16 | $24.44 | $52.67 | 159,300 | — | — |
| 2003-05-15 | $24.17 | $52.09 | 122,600 | — | — |
| 2003-05-14 | $24.06 | $51.85 | 239,700 | — | — |
| 2003-05-13 | $24.16 | $52.07 | 219,400 | — | — |
| 2003-05-12 | $24.09 | $51.92 | 229,900 | — | — |
| 2003-05-09 | $23.64 | $50.95 | 148,200 | — | — |
| 2003-05-08 | $23.48 | $50.60 | 150,800 | — | — |
| 2003-05-07 | $23.56 | $50.77 | 276,000 | — | — |
| 2003-05-06 | $23.45 | $50.54 | 225,400 | — | — |
| 2003-05-05 | $23.50 | $50.64 | 284,300 | — | — |
| 2003-05-02 | $23.50 | $50.64 | 175,400 | — | — |
| 2003-05-01 | $23.40 | $50.43 | 191,100 | — | — |
| 2003-04-30 | $23.46 | $50.56 | 313,000 | — | — |
| 2003-04-29 | $23.42 | $50.47 | 167,800 | — | — |
| 2003-04-28 | $23.50 | $50.64 | 212,100 | — | — |
| 2003-04-25 | $23.25 | $50.11 | 277,300 | — | — |
| 2003-04-24 | $22.75 | $49.03 | 168,600 | — | — |
| 2003-04-23 | $22.92 | $49.39 | 198,100 | — | — |
| 2003-04-22 | $22.98 | $49.52 | 176,200 | — | — |
| 2003-04-21 | $22.80 | $49.14 | 173,200 | — | — |
| 2003-04-17 | $22.50 | $48.49 | 212,900 | — | — |
| 2003-04-16 | $22.32 | $48.10 | 241,400 | — | — |
| 2003-04-15 | $22.34 | $48.14 | 169,900 | — | — |
| 2003-04-14 | $22.42 | $48.32 | 225,000 | — | — |
| 2003-04-11 | $22.25 | $47.95 | 130,600 | — | — |
| 2003-04-10 | $22.44 | $48.36 | 265,700 | — | — |
| 2003-04-09 | $22.30 | $48.06 | 141,100 | — | — |
| 2003-04-08 | $22.40 | $48.27 | 204,300 | — | — |
| 2003-04-07 | $22.11 | $47.65 | 165,700 | — | — |
| 2003-04-04 | $22.35 | $48.17 | 151,400 | — | — |
| 2003-04-03 | $22.01 | $47.43 | 234,500 | — | — |
| 2003-04-02 | $22.35 | $48.17 | 278,700 | — | — |
| 2003-04-01 | $22.10 | $47.63 | 211,300 | — | — |
| 2003-03-31 | $21.87 | $47.13 | 204,400 | — | — |
| 2003-03-28 | $21.74 | $46.85 | 128,100 | — | — |
| 2003-03-27 | $21.75 | $46.87 | 178,300 | — | — |
| 2003-03-26 | $21.45 | $45.67 | 643,800 | — | — |
| 2003-03-25 | $21.58 | $45.94 | 214,200 | — | — |
| 2003-03-24 | $21.36 | $45.47 | 261,800 | — | — |
| 2003-03-21 | $21.70 | $46.20 | 272,700 | — | — |
| 2003-03-20 | $21.42 | $45.60 | 160,600 | — | — |
| 2003-03-19 | $21.07 | $44.86 | 148,200 | — | — |
| 2003-03-18 | $21.10 | $44.92 | 194,900 | — | — |
| 2003-03-17 | $21.02 | $44.75 | 265,500 | — | — |
| 2003-03-14 | $20.67 | $44.01 | 168,700 | — | — |
| 2003-03-13 | $20.48 | $43.60 | 287,000 | — | — |
| 2003-03-12 | $20.63 | $43.92 | 292,200 | — | — |
| 2003-03-11 | $20.58 | $43.81 | 449,000 | — | — |
| 2003-03-10 | $20.37 | $43.37 | 304,800 | — | — |
| 2003-03-07 | $20.22 | $43.05 | 156,800 | — | — |
| 2003-03-06 | $20.10 | $42.79 | 159,600 | — | — |
| 2003-03-05 | $20.20 | $43.00 | 171,100 | — | — |
| 2003-03-04 | $20.03 | $42.64 | 312,100 | — | — |
| 2003-03-03 | $19.80 | $42.15 | 270,200 | — | — |
| 2003-02-28 | $19.54 | $41.60 | 145,200 | — | — |
| 2003-02-27 | $19.48 | $41.47 | 133,000 | — | — |
| 2003-02-26 | $19.50 | $41.51 | 96,100 | — | — |
| 2003-02-25 | $19.74 | $42.03 | 232,700 | — | — |
| 2003-02-24 | $19.68 | $41.90 | 136,300 | — | — |
| 2003-02-21 | $19.75 | $42.05 | 258,100 | — | — |
| 2003-02-20 | $19.75 | $42.05 | 186,500 | — | — |
| 2003-02-19 | $19.65 | $41.83 | 116,400 | — | — |
| 2003-02-18 | $19.71 | $41.96 | 153,200 | — | — |
| 2003-02-14 | $19.36 | $41.22 | 170,300 | — | — |
| 2003-02-13 | $19.42 | $41.34 | 169,300 | — | — |
| 2003-02-12 | $19.47 | $41.45 | 121,100 | — | — |
| 2003-02-11 | $19.67 | $41.88 | 210,400 | — | — |
| 2003-02-10 | $20.00 | $42.58 | 199,000 | — | — |
| 2003-02-07 | $19.92 | $42.41 | 213,200 | — | — |
| 2003-02-06 | $20.27 | $43.15 | 117,300 | — | — |
| 2003-02-05 | $20.27 | $43.15 | 167,400 | — | — |
| 2003-02-04 | $20.59 | $43.83 | 211,500 | — | — |
| 2003-02-03 | $20.58 | $43.81 | 266,400 | — | — |
| 2003-01-31 | $20.58 | $43.81 | 267,000 | — | — |
| 2003-01-30 | $20.51 | $43.66 | 229,400 | — | — |
| 2003-01-29 | $20.56 | $43.77 | 332,300 | — | — |
| 2003-01-28 | $20.70 | $44.07 | 600,400 | — | — |
| 2003-01-27 | $20.14 | $42.88 | 337,100 | — | — |
| 2003-01-24 | $20.60 | $43.86 | 341,200 | — | — |
| 2003-01-23 | $20.77 | $44.22 | 264,500 | — | — |
| 2003-01-22 | $20.72 | $44.11 | 281,700 | — | — |
| 2003-01-21 | $20.92 | $44.54 | 168,600 | — | — |
| 2003-01-17 | $21.04 | $44.79 | 174,800 | — | — |
| 2003-01-16 | $21.36 | $45.47 | 248,400 | — | — |
| 2003-01-15 | $21.34 | $45.43 | 254,000 | — | — |
| 2003-01-14 | $21.35 | $45.45 | 238,500 | — | — |
| 2003-01-13 | $21.11 | $44.94 | 184,900 | — | — |
| 2003-01-10 | $21.02 | $44.75 | 210,600 | — | — |
| 2003-01-09 | $21.22 | $45.18 | 355,900 | — | — |
| 2003-01-08 | $21.14 | $45.01 | 192,300 | — | — |
| 2003-01-07 | $21.09 | $44.90 | 335,400 | — | — |
| 2003-01-06 | $21.50 | $45.77 | 606,700 | — | — |
| 2003-01-03 | $21.05 | $44.81 | 244,800 | — | — |
| 2003-01-02 | $20.98 | $44.67 | 296,600 | — | — |