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 | $30.75 | $63.90 | 61,200 | — | — |
| 2003-12-30 | $31.22 | $64.88 | 47,000 | — | — |
| 2003-12-29 | $31.10 | $64.63 | 101,300 | — | — |
| 2003-12-26 | $31.07 | $64.57 | 17,700 | — | — |
| 2003-12-24 | $30.90 | $64.22 | 29,400 | — | — |
| 2003-12-23 | $31.04 | $64.51 | 77,800 | — | — |
| 2003-12-22 | $30.43 | $63.24 | 36,400 | — | — |
| 2003-12-19 | $30.46 | $63.30 | 67,700 | — | — |
| 2003-12-18 | $30.44 | $63.26 | 46,200 | — | — |
| 2003-12-17 | $30.21 | $62.78 | 46,300 | — | — |
| 2003-12-16 | $30.00 | $62.35 | 58,300 | — | — |
| 2003-12-15 | $30.30 | $62.97 | 79,000 | — | — |
| 2003-12-12 | $30.25 | $62.86 | 40,800 | — | — |
| 2003-12-11 | $29.90 | $62.14 | 134,600 | — | — |
| 2003-12-10 | $30.01 | $62.37 | 38,900 | — | — |
| 2003-12-09 | $30.26 | $62.89 | 44,100 | — | — |
| 2003-12-08 | $30.47 | $63.32 | 69,300 | — | — |
| 2003-12-05 | $30.00 | $62.35 | 185,300 | — | — |
| 2003-12-04 | $29.92 | $62.18 | 99,700 | — | — |
| 2003-12-03 | $30.01 | $62.37 | 80,100 | — | — |
| 2003-12-02 | $30.54 | $63.47 | 72,900 | — | — |
| 2003-12-01 | $30.40 | $63.18 | 72,100 | — | — |
| 2003-11-28 | $30.50 | $63.38 | 18,600 | — | — |
| 2003-11-26 | $30.55 | $63.49 | 54,100 | — | — |
| 2003-11-25 | $30.65 | $63.70 | 60,300 | — | — |
| 2003-11-24 | $30.47 | $63.32 | 87,600 | — | — |
| 2003-11-21 | $30.00 | $62.35 | 54,800 | — | — |
| 2003-11-20 | $29.75 | $61.83 | 97,400 | — | — |
| 2003-11-19 | $29.99 | $62.32 | 62,200 | — | — |
| 2003-11-18 | $29.92 | $62.18 | 65,500 | — | — |
| 2003-11-17 | $30.43 | $63.24 | 78,600 | — | — |
| 2003-11-14 | $30.21 | $62.78 | 81,300 | — | — |
| 2003-11-13 | $30.46 | $63.30 | 71,900 | — | — |
| 2003-11-12 | $30.30 | $62.97 | 84,700 | — | — |
| 2003-11-11 | $30.04 | $62.43 | 113,600 | — | — |
| 2003-11-10 | $30.08 | $62.51 | 63,000 | — | — |
| 2003-11-07 | $30.10 | $62.55 | 49,900 | — | — |
| 2003-11-06 | $30.30 | $62.97 | 60,500 | — | — |
| 2003-11-05 | $30.03 | $62.41 | 82,200 | — | — |
| 2003-11-04 | $29.85 | $62.03 | 70,500 | — | — |
| 2003-11-03 | $29.75 | $61.83 | 99,100 | — | — |
| 2003-10-31 | $29.00 | $60.27 | 68,200 | — | — |
| 2003-10-30 | $28.84 | $59.93 | 64,300 | — | — |
| 2003-10-29 | $28.95 | $60.16 | 58,400 | — | — |
| 2003-10-28 | $29.00 | $59.59 | 580,100 | — | — |
| 2003-10-27 | $28.80 | $59.18 | 66,100 | — | — |
| 2003-10-24 | $28.72 | $59.02 | 41,100 | — | — |
| 2003-10-23 | $28.83 | $59.24 | 47,400 | — | — |
| 2003-10-22 | $28.80 | $59.18 | 98,400 | — | — |
| 2003-10-21 | $28.91 | $59.41 | 133,500 | — | — |
| 2003-10-20 | $29.40 | $60.41 | 76,700 | — | — |
| 2003-10-17 | $29.72 | $61.07 | 72,200 | — | — |
| 2003-10-16 | $29.92 | $61.48 | 39,200 | — | — |
| 2003-10-15 | $29.99 | $61.63 | 61,900 | — | — |
| 2003-10-14 | $30.06 | $61.77 | 71,100 | — | — |
| 2003-10-13 | $30.09 | $61.83 | 46,000 | — | — |
| 2003-10-10 | $29.95 | $61.54 | 68,000 | — | — |
| 2003-10-09 | $30.00 | $61.65 | 61,600 | — | — |
| 2003-10-08 | $29.72 | $61.07 | 46,600 | — | — |
| 2003-10-07 | $30.50 | $62.67 | 52,500 | — | — |
| 2003-10-06 | $30.36 | $62.39 | 37,500 | — | — |
| 2003-10-03 | $30.27 | $62.20 | 47,200 | — | — |
| 2003-10-02 | $30.00 | $61.65 | 37,300 | — | — |
| 2003-10-01 | $29.70 | $61.03 | 44,500 | — | — |
| 2003-09-30 | $29.00 | $59.59 | 54,500 | — | — |
| 2003-09-29 | $29.20 | $60.00 | 56,400 | — | — |
| 2003-09-26 | $28.86 | $59.30 | 45,200 | — | — |
| 2003-09-25 | $29.00 | $59.59 | 70,400 | — | — |
| 2003-09-24 | $29.35 | $60.31 | 57,200 | — | — |
| 2003-09-23 | $29.40 | $60.41 | 32,400 | — | — |
| 2003-09-22 | $29.30 | $60.21 | 46,200 | — | — |
| 2003-09-19 | $29.18 | $59.96 | 86,000 | — | — |
| 2003-09-18 | $29.60 | $60.82 | 77,400 | — | — |
| 2003-09-17 | $29.95 | $61.54 | 60,100 | — | — |
| 2003-09-16 | $30.10 | $61.85 | 51,300 | — | — |
| 2003-09-15 | $29.72 | $61.07 | 37,200 | — | — |
| 2003-09-12 | $29.52 | $60.66 | 49,200 | — | — |
| 2003-09-11 | $29.70 | $61.03 | 48,800 | — | — |
| 2003-09-10 | $29.35 | $60.31 | 51,800 | — | — |
| 2003-09-09 | $29.45 | $60.52 | 29,300 | — | — |
| 2003-09-08 | $29.51 | $60.64 | 48,900 | — | — |
| 2003-09-05 | $29.35 | $60.31 | 37,900 | — | — |
| 2003-09-04 | $29.57 | $60.76 | 59,800 | — | — |
| 2003-09-03 | $29.62 | $60.87 | 62,900 | — | — |
| 2003-09-02 | $29.55 | $60.72 | 68,600 | — | — |
| 2003-08-29 | $28.49 | $58.54 | 41,100 | — | — |
| 2003-08-28 | $28.66 | $58.89 | 47,700 | — | — |
| 2003-08-27 | $28.69 | $58.95 | 103,900 | — | — |
| 2003-08-26 | $28.62 | $58.81 | 80,700 | — | — |
| 2003-08-25 | $28.75 | $59.08 | 23,600 | — | — |
| 2003-08-22 | $28.63 | $58.83 | 77,900 | — | — |
| 2003-08-21 | $29.00 | $59.59 | 43,200 | — | — |
| 2003-08-20 | $28.86 | $59.30 | 79,500 | — | — |
| 2003-08-19 | $28.60 | $58.77 | 41,700 | — | — |
| 2003-08-18 | $28.53 | $58.63 | 45,400 | — | — |
| 2003-08-15 | $28.35 | $58.26 | 28,900 | — | — |
| 2003-08-14 | $28.20 | $57.95 | 51,600 | — | — |
| 2003-08-13 | $27.90 | $57.33 | 41,500 | — | — |
| 2003-08-12 | $28.24 | $58.03 | 45,600 | — | — |
| 2003-08-11 | $27.87 | $57.27 | 68,000 | — | — |
| 2003-08-08 | $27.56 | $56.63 | 37,400 | — | — |
| 2003-08-07 | $27.60 | $56.71 | 57,400 | — | — |
| 2003-08-06 | $27.25 | $56.00 | 65,400 | — | — |
| 2003-08-05 | $27.39 | $56.28 | 105,500 | — | — |
| 2003-08-04 | $27.50 | $56.51 | 63,800 | — | — |
| 2003-08-01 | $27.50 | $56.51 | 60,400 | — | — |
| 2003-07-31 | $28.47 | $58.50 | 78,000 | — | — |
| 2003-07-30 | $28.03 | $57.60 | 74,200 | — | — |
| 2003-07-29 | $27.90 | $57.33 | 50,200 | — | — |
| 2003-07-28 | $27.45 | $55.76 | 55,300 | — | — |
| 2003-07-25 | $27.44 | $55.74 | 40,900 | — | — |
| 2003-07-24 | $27.48 | $55.82 | 59,000 | — | — |
| 2003-07-23 | $27.64 | $56.15 | 50,200 | — | — |
| 2003-07-22 | $27.73 | $56.33 | 79,800 | — | — |
| 2003-07-21 | $27.50 | $55.86 | 49,500 | — | — |
| 2003-07-18 | $27.97 | $56.82 | 30,500 | — | — |
| 2003-07-17 | $27.82 | $56.51 | 101,200 | — | — |
| 2003-07-16 | $28.19 | $57.26 | 48,800 | — | — |
| 2003-07-15 | $28.40 | $57.69 | 51,700 | — | — |
| 2003-07-14 | $28.50 | $57.89 | 55,000 | — | — |
| 2003-07-11 | $28.29 | $57.47 | 43,600 | — | — |
| 2003-07-10 | $27.94 | $56.75 | 59,400 | — | — |
| 2003-07-09 | $28.30 | $57.49 | 60,100 | — | — |
| 2003-07-08 | $28.12 | $57.12 | 67,300 | — | — |
| 2003-07-07 | $28.16 | $57.20 | 155,700 | — | — |
| 2003-07-03 | $27.72 | $56.31 | 25,100 | — | — |
| 2003-07-02 | $27.75 | $56.37 | 101,700 | — | — |
| 2003-07-01 | $27.60 | $56.06 | 73,100 | — | — |
| 2003-06-30 | $27.25 | $55.35 | 96,300 | — | — |
| 2003-06-27 | $27.69 | $56.25 | 54,300 | — | — |
| 2003-06-26 | $27.60 | $56.06 | 60,700 | — | — |
| 2003-06-25 | $27.58 | $56.02 | 75,700 | — | — |
| 2003-06-24 | $27.53 | $55.92 | 63,600 | — | — |
| 2003-06-23 | $27.63 | $56.12 | 45,700 | — | — |
| 2003-06-20 | $27.89 | $56.65 | 36,600 | — | — |
| 2003-06-19 | $28.00 | $56.88 | 39,200 | — | — |
| 2003-06-18 | $28.25 | $57.38 | 41,500 | — | — |
| 2003-06-17 | $28.40 | $57.69 | 43,400 | — | — |
| 2003-06-16 | $28.26 | $57.40 | 69,400 | — | — |
| 2003-06-13 | $28.15 | $57.18 | 45,300 | — | — |
| 2003-06-12 | $28.43 | $57.75 | 31,100 | — | — |
| 2003-06-11 | $28.30 | $57.49 | 53,200 | — | — |
| 2003-06-10 | $28.71 | $58.32 | 58,300 | — | — |
| 2003-06-09 | $28.50 | $57.89 | 88,300 | — | — |
| 2003-06-06 | $28.36 | $57.61 | 43,400 | — | — |
| 2003-06-05 | $28.20 | $57.28 | 35,800 | — | — |
| 2003-06-04 | $28.10 | $57.08 | 72,800 | — | — |
| 2003-06-03 | $27.95 | $56.77 | 62,700 | — | — |
| 2003-06-02 | $27.95 | $56.77 | 75,300 | — | — |
| 2003-05-30 | $27.85 | $56.57 | 58,900 | — | — |
| 2003-05-29 | $27.97 | $56.82 | 62,600 | — | — |
| 2003-05-28 | $27.71 | $56.29 | 76,800 | — | — |
| 2003-05-27 | $28.15 | $57.18 | 209,500 | — | — |
| 2003-05-23 | $27.21 | $55.27 | 91,100 | — | — |
| 2003-05-22 | $26.27 | $53.36 | 157,300 | — | — |
| 2003-05-21 | $26.41 | $53.65 | 22,100 | — | — |
| 2003-05-20 | $26.49 | $53.81 | 41,000 | — | — |
| 2003-05-19 | $26.35 | $53.52 | 61,600 | — | — |
| 2003-05-16 | $26.20 | $53.22 | 127,800 | — | — |
| 2003-05-15 | $26.75 | $54.34 | 66,800 | — | — |
| 2003-05-14 | $26.44 | $53.71 | 69,200 | — | — |
| 2003-05-13 | $26.50 | $53.83 | 51,300 | — | — |
| 2003-05-12 | $26.50 | $53.83 | 44,000 | — | — |
| 2003-05-09 | $26.47 | $53.77 | 49,000 | — | — |
| 2003-05-08 | $26.00 | $52.81 | 67,100 | — | — |
| 2003-05-07 | $26.44 | $53.71 | 50,300 | — | — |
| 2003-05-06 | $26.20 | $53.22 | 75,500 | — | — |
| 2003-05-05 | $26.44 | $53.71 | 110,700 | — | — |
| 2003-05-02 | $26.04 | $52.90 | 52,100 | — | — |
| 2003-05-01 | $25.85 | $52.51 | 76,100 | — | — |
| 2003-04-30 | $25.83 | $52.47 | 148,500 | — | — |
| 2003-04-29 | $25.48 | $51.76 | 109,300 | — | — |
| 2003-04-28 | $25.63 | $52.06 | 119,700 | — | — |
| 2003-04-25 | $25.98 | $52.13 | 191,100 | — | — |
| 2003-04-24 | $25.60 | $51.37 | 177,600 | — | — |
| 2003-04-23 | $25.62 | $51.41 | 50,300 | — | — |
| 2003-04-22 | $25.77 | $51.71 | 49,100 | — | — |
| 2003-04-21 | $25.60 | $51.37 | 47,900 | — | — |
| 2003-04-17 | $25.34 | $50.85 | 44,600 | — | — |
| 2003-04-16 | $25.33 | $50.83 | 39,300 | — | — |
| 2003-04-15 | $25.24 | $50.65 | 60,800 | — | — |
| 2003-04-14 | $25.25 | $50.67 | 42,600 | — | — |
| 2003-04-11 | $24.95 | $50.07 | 47,800 | — | — |
| 2003-04-10 | $25.18 | $50.53 | 32,900 | — | — |
| 2003-04-09 | $25.07 | $50.31 | 58,500 | — | — |
| 2003-04-08 | $25.13 | $50.43 | 92,200 | — | — |
| 2003-04-07 | $24.96 | $50.09 | 77,000 | — | — |
| 2003-04-04 | $25.30 | $50.77 | 66,200 | — | — |
| 2003-04-03 | $25.23 | $50.63 | 61,200 | — | — |
| 2003-04-02 | $25.09 | $50.35 | 102,600 | — | — |
| 2003-04-01 | $25.64 | $51.45 | 44,300 | — | — |
| 2003-03-31 | $25.10 | $50.37 | 89,800 | — | — |
| 2003-03-28 | $25.22 | $50.61 | 54,600 | — | — |
| 2003-03-27 | $25.39 | $50.95 | 30,300 | — | — |
| 2003-03-26 | $25.05 | $50.27 | 76,600 | — | — |
| 2003-03-25 | $25.30 | $50.77 | 51,500 | — | — |
| 2003-03-24 | $25.40 | $50.97 | 54,400 | — | — |
| 2003-03-21 | $25.58 | $51.33 | 59,300 | — | — |
| 2003-03-20 | $25.22 | $50.61 | 48,900 | — | — |
| 2003-03-19 | $25.12 | $50.41 | 30,400 | — | — |
| 2003-03-18 | $25.00 | $50.17 | 29,800 | — | — |
| 2003-03-17 | $25.00 | $50.17 | 42,400 | — | — |
| 2003-03-14 | $24.48 | $49.12 | 42,800 | — | — |
| 2003-03-13 | $24.63 | $49.42 | 32,200 | — | — |
| 2003-03-12 | $24.13 | $48.42 | 56,700 | — | — |
| 2003-03-11 | $24.60 | $49.36 | 57,500 | — | — |
| 2003-03-10 | $24.43 | $49.02 | 49,800 | — | — |
| 2003-03-07 | $24.55 | $49.26 | 47,700 | — | — |
| 2003-03-06 | $24.61 | $49.38 | 39,200 | — | — |
| 2003-03-05 | $24.68 | $49.52 | 53,100 | — | — |
| 2003-03-04 | $24.50 | $49.16 | 56,000 | — | — |
| 2003-03-03 | $24.90 | $49.97 | 64,400 | — | — |
| 2003-02-28 | $24.50 | $49.16 | 37,100 | — | — |
| 2003-02-27 | $24.90 | $49.97 | 43,000 | — | — |
| 2003-02-26 | $24.96 | $50.09 | 32,900 | — | — |
| 2003-02-25 | $25.38 | $50.93 | 54,000 | — | — |
| 2003-02-24 | $24.99 | $50.15 | 58,500 | — | — |
| 2003-02-21 | $24.87 | $49.91 | 75,300 | — | — |
| 2003-02-20 | $24.59 | $49.34 | 56,800 | — | — |
| 2003-02-19 | $24.75 | $49.67 | 49,300 | — | — |
| 2003-02-18 | $24.79 | $49.75 | 53,900 | — | — |
| 2003-02-14 | $24.46 | $49.08 | 38,700 | — | — |
| 2003-02-13 | $24.58 | $49.32 | 85,500 | — | — |
| 2003-02-12 | $24.30 | $48.76 | 104,500 | — | — |
| 2003-02-11 | $24.65 | $49.46 | 77,400 | — | — |
| 2003-02-10 | $24.90 | $49.97 | 191,200 | — | — |
| 2003-02-07 | $24.80 | $49.77 | 57,100 | — | — |
| 2003-02-06 | $25.14 | $50.45 | 51,300 | — | — |
| 2003-02-05 | $25.40 | $50.97 | 50,300 | — | — |
| 2003-02-04 | $25.50 | $51.17 | 80,300 | — | — |
| 2003-02-03 | $25.57 | $51.31 | 60,200 | — | — |
| 2003-01-31 | $26.02 | $52.21 | 77,600 | — | — |
| 2003-01-30 | $25.60 | $51.37 | 36,800 | — | — |
| 2003-01-29 | $25.89 | $51.95 | 39,300 | — | — |
| 2003-01-28 | $26.17 | $51.88 | 555,000 | — | — |
| 2003-01-27 | $25.61 | $50.77 | 36,800 | — | — |
| 2003-01-24 | $25.91 | $51.37 | 48,900 | — | — |
| 2003-01-23 | $26.40 | $52.34 | 37,600 | — | — |
| 2003-01-22 | $26.19 | $51.92 | 50,800 | — | — |
| 2003-01-21 | $26.50 | $52.54 | 22,400 | — | — |
| 2003-01-17 | $26.75 | $53.03 | 40,000 | — | — |
| 2003-01-16 | $26.71 | $52.95 | 31,900 | — | — |
| 2003-01-15 | $26.90 | $53.33 | 53,500 | — | — |
| 2003-01-14 | $26.95 | $53.43 | 44,100 | — | — |
| 2003-01-13 | $27.00 | $53.53 | 89,400 | — | — |
| 2003-01-10 | $27.05 | $53.63 | 63,500 | — | — |
| 2003-01-09 | $27.20 | $53.92 | 77,900 | — | — |
| 2003-01-08 | $27.25 | $54.02 | 148,300 | — | — |
| 2003-01-07 | $27.65 | $54.82 | 58,000 | — | — |
| 2003-01-06 | $28.24 | $55.99 | 100,100 | — | — |
| 2003-01-03 | $27.23 | $53.98 | 121,600 | — | — |
| 2003-01-02 | $27.60 | $54.72 | 48,300 | — | — |