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 | $26.73 | $64.62 | 81,400 | — | — |
| 2003-12-30 | $27.42 | $66.28 | 26,300 | — | — |
| 2003-12-29 | $27.53 | $66.55 | 25,200 | — | — |
| 2003-12-26 | $27.26 | $65.90 | 5,900 | — | — |
| 2003-12-24 | $27.18 | $65.70 | 6,500 | — | — |
| 2003-12-23 | $27.19 | $65.73 | 32,900 | — | — |
| 2003-12-22 | $27.10 | $65.51 | 16,800 | — | — |
| 2003-12-19 | $26.99 | $65.24 | 23,800 | — | — |
| 2003-12-18 | $27.14 | $65.61 | 18,500 | — | — |
| 2003-12-17 | $26.91 | $65.05 | 15,600 | — | — |
| 2003-12-16 | $27.08 | $65.46 | 34,400 | — | — |
| 2003-12-15 | $26.87 | $64.95 | 32,200 | — | — |
| 2003-12-12 | $27.60 | $66.72 | 40,000 | — | — |
| 2003-12-11 | $27.49 | $66.45 | 74,800 | — | — |
| 2003-12-10 | $27.08 | $65.46 | 32,000 | — | — |
| 2003-12-09 | $27.01 | $65.29 | 35,000 | — | — |
| 2003-12-08 | $27.12 | $65.56 | 34,800 | — | — |
| 2003-12-05 | $26.61 | $64.33 | 34,900 | — | — |
| 2003-12-04 | $26.72 | $64.59 | 31,800 | — | — |
| 2003-12-03 | $26.40 | $63.82 | 30,300 | — | — |
| 2003-12-02 | $27.15 | $65.63 | 31,900 | — | — |
| 2003-12-01 | $27.25 | $65.87 | 43,800 | — | — |
| 2003-11-28 | $27.24 | $65.85 | 36,200 | — | — |
| 2003-11-26 | $27.24 | $65.85 | 23,600 | — | — |
| 2003-11-25 | $26.98 | $65.22 | 22,300 | — | — |
| 2003-11-24 | $27.15 | $65.63 | 59,800 | — | — |
| 2003-11-21 | $26.45 | $63.94 | 18,800 | — | — |
| 2003-11-20 | $26.17 | $63.26 | 26,100 | — | — |
| 2003-11-19 | $26.72 | $64.59 | 41,000 | — | — |
| 2003-11-18 | $26.19 | $63.31 | 25,400 | — | — |
| 2003-11-17 | $26.68 | $64.49 | 34,900 | — | — |
| 2003-11-14 | $26.50 | $64.06 | 23,600 | — | — |
| 2003-11-13 | $26.85 | $64.91 | 20,800 | — | — |
| 2003-11-12 | $27.20 | $65.75 | 20,600 | — | — |
| 2003-11-11 | $26.78 | $64.08 | 28,400 | — | — |
| 2003-11-10 | $26.90 | $64.37 | 44,800 | — | — |
| 2003-11-07 | $27.50 | $65.81 | 28,000 | — | — |
| 2003-11-06 | $27.49 | $65.78 | 20,500 | — | — |
| 2003-11-05 | $27.14 | $64.94 | 32,000 | — | — |
| 2003-11-04 | $27.25 | $65.21 | 36,000 | — | — |
| 2003-11-03 | $27.23 | $65.16 | 34,100 | — | — |
| 2003-10-31 | $26.69 | $63.87 | 19,100 | — | — |
| 2003-10-30 | $26.50 | $63.41 | 20,800 | — | — |
| 2003-10-29 | $26.95 | $64.49 | 38,800 | — | — |
| 2003-10-28 | $27.09 | $64.83 | 25,700 | — | — |
| 2003-10-27 | $26.88 | $64.32 | 17,400 | — | — |
| 2003-10-24 | $26.33 | $63.01 | 30,100 | — | — |
| 2003-10-23 | $26.31 | $62.96 | 16,100 | — | — |
| 2003-10-22 | $26.16 | $62.60 | 44,200 | — | — |
| 2003-10-21 | $26.95 | $64.49 | 25,800 | — | — |
| 2003-10-20 | $26.96 | $64.51 | 35,900 | — | — |
| 2003-10-17 | $26.43 | $63.25 | 38,800 | — | — |
| 2003-10-16 | $27.02 | $64.66 | 8,500 | — | — |
| 2003-10-15 | $26.77 | $64.06 | 14,800 | — | — |
| 2003-10-14 | $27.25 | $65.21 | 17,900 | — | — |
| 2003-10-13 | $27.06 | $64.75 | 30,000 | — | — |
| 2003-10-10 | $26.70 | $63.89 | 17,100 | — | — |
| 2003-10-09 | $27.24 | $65.18 | 23,200 | — | — |
| 2003-10-08 | $26.81 | $64.16 | 23,100 | — | — |
| 2003-10-07 | $27.50 | $65.81 | 16,000 | — | — |
| 2003-10-06 | $27.51 | $65.83 | 20,800 | — | — |
| 2003-10-03 | $27.28 | $65.28 | 24,100 | — | — |
| 2003-10-02 | $27.04 | $64.71 | 18,100 | — | — |
| 2003-10-01 | $27.20 | $65.09 | 57,500 | — | — |
| 2003-09-30 | $26.06 | $62.36 | 46,400 | — | — |
| 2003-09-29 | $26.67 | $63.82 | 34,400 | — | — |
| 2003-09-26 | $25.88 | $61.93 | 30,400 | — | — |
| 2003-09-25 | $25.99 | $62.19 | 50,600 | — | — |
| 2003-09-24 | $26.72 | $63.94 | 25,300 | — | — |
| 2003-09-23 | $27.52 | $65.85 | 16,400 | — | — |
| 2003-09-22 | $27.35 | $65.45 | 32,600 | — | — |
| 2003-09-19 | $27.84 | $66.62 | 40,000 | — | — |
| 2003-09-18 | $27.80 | $66.52 | 24,900 | — | — |
| 2003-09-17 | $27.37 | $65.50 | 6,000 | — | — |
| 2003-09-16 | $27.80 | $66.52 | 25,800 | — | — |
| 2003-09-15 | $27.26 | $65.23 | 30,000 | — | — |
| 2003-09-12 | $27.85 | $66.64 | 41,000 | — | — |
| 2003-09-11 | $27.60 | $66.05 | 27,100 | — | — |
| 2003-09-10 | $27.09 | $64.83 | 40,500 | — | — |
| 2003-09-09 | $27.47 | $65.73 | 29,200 | — | — |
| 2003-09-08 | $27.50 | $65.81 | 60,700 | — | — |
| 2003-09-05 | $26.59 | $63.63 | 22,700 | — | — |
| 2003-09-04 | $26.85 | $64.25 | 25,700 | — | — |
| 2003-09-03 | $26.95 | $64.49 | 23,400 | — | — |
| 2003-09-02 | $27.37 | $65.50 | 42,300 | — | — |
| 2003-08-29 | $26.62 | $63.70 | 9,000 | — | — |
| 2003-08-28 | $26.92 | $64.42 | 14,500 | — | — |
| 2003-08-27 | $27.08 | $64.80 | 15,400 | — | — |
| 2003-08-26 | $27.20 | $65.09 | 44,100 | — | — |
| 2003-08-25 | $26.16 | $62.60 | 19,600 | — | — |
| 2003-08-22 | $26.25 | $62.82 | 28,400 | — | — |
| 2003-08-21 | $27.44 | $65.66 | 24,100 | — | — |
| 2003-08-20 | $27.53 | $65.88 | 14,500 | — | — |
| 2003-08-19 | $27.60 | $66.05 | 51,700 | — | — |
| 2003-08-18 | $26.75 | $64.01 | 29,700 | — | — |
| 2003-08-15 | $26.07 | $62.38 | 12,600 | — | — |
| 2003-08-14 | $26.29 | $62.91 | 35,000 | — | — |
| 2003-08-13 | $26.44 | $63.27 | 23,000 | — | — |
| 2003-08-12 | $26.60 | $63.01 | 21,300 | — | — |
| 2003-08-11 | $26.11 | $61.85 | 43,900 | — | — |
| 2003-08-08 | $26.00 | $61.59 | 21,500 | — | — |
| 2003-08-07 | $26.35 | $62.41 | 28,500 | — | — |
| 2003-08-06 | $26.00 | $61.59 | 27,400 | — | — |
| 2003-08-05 | $25.99 | $61.56 | 41,400 | — | — |
| 2003-08-04 | $25.90 | $61.35 | 43,500 | — | — |
| 2003-08-01 | $26.00 | $61.59 | 52,000 | — | — |
| 2003-07-31 | $26.20 | $62.06 | 25,900 | — | — |
| 2003-07-30 | $26.50 | $62.77 | 27,700 | — | — |
| 2003-07-29 | $26.41 | $62.56 | 65,200 | — | — |
| 2003-07-28 | $27.63 | $65.45 | 18,500 | — | — |
| 2003-07-25 | $27.27 | $64.59 | 23,300 | — | — |
| 2003-07-24 | $27.01 | $63.98 | 25,300 | — | — |
| 2003-07-23 | $27.11 | $64.21 | 20,300 | — | — |
| 2003-07-22 | $27.50 | $65.14 | 17,200 | — | — |
| 2003-07-21 | $26.78 | $63.43 | 27,600 | — | — |
| 2003-07-18 | $27.31 | $64.69 | 18,400 | — | — |
| 2003-07-17 | $27.24 | $64.52 | 18,700 | — | — |
| 2003-07-16 | $27.76 | $65.75 | 17,000 | — | — |
| 2003-07-15 | $27.76 | $65.75 | 12,900 | — | — |
| 2003-07-14 | $27.77 | $65.78 | 19,600 | — | — |
| 2003-07-11 | $27.95 | $66.20 | 16,900 | — | — |
| 2003-07-10 | $27.61 | $65.40 | 18,500 | — | — |
| 2003-07-09 | $28.01 | $66.35 | 63,400 | — | — |
| 2003-07-08 | $28.28 | $66.99 | 55,000 | — | — |
| 2003-07-07 | $28.00 | $66.32 | 42,300 | — | — |
| 2003-07-03 | $27.79 | $65.83 | 8,800 | — | — |
| 2003-07-02 | $27.64 | $65.47 | 54,600 | — | — |
| 2003-07-01 | $26.92 | $63.76 | 45,700 | — | — |
| 2003-06-30 | $26.97 | $63.88 | 82,400 | — | — |
| 2003-06-27 | $27.24 | $64.52 | 27,800 | — | — |
| 2003-06-26 | $27.99 | $66.30 | 35,200 | — | — |
| 2003-06-25 | $27.43 | $64.97 | 19,500 | — | — |
| 2003-06-24 | $27.20 | $64.43 | 56,000 | — | — |
| 2003-06-23 | $27.00 | $63.95 | 26,400 | — | — |
| 2003-06-20 | $27.69 | $65.59 | 26,000 | — | — |
| 2003-06-19 | $27.41 | $64.93 | 24,700 | — | — |
| 2003-06-18 | $27.83 | $65.92 | 16,400 | — | — |
| 2003-06-17 | $28.15 | $66.68 | 16,300 | — | — |
| 2003-06-16 | $28.24 | $66.89 | 31,200 | — | — |
| 2003-06-13 | $27.50 | $65.14 | 26,400 | — | — |
| 2003-06-12 | $27.86 | $65.99 | 32,800 | — | — |
| 2003-06-11 | $28.19 | $66.77 | 38,300 | — | — |
| 2003-06-10 | $28.00 | $66.32 | 46,100 | — | — |
| 2003-06-09 | $27.99 | $66.30 | 38,800 | — | — |
| 2003-06-06 | $28.13 | $66.63 | 32,900 | — | — |
| 2003-06-05 | $28.38 | $67.22 | 19,500 | — | — |
| 2003-06-04 | $28.34 | $67.13 | 24,500 | — | — |
| 2003-06-03 | $28.00 | $66.32 | 24,500 | — | — |
| 2003-06-02 | $28.41 | $67.29 | 64,600 | — | — |
| 2003-05-30 | $28.14 | $66.65 | 38,100 | — | — |
| 2003-05-29 | $28.00 | $66.32 | 42,300 | — | — |
| 2003-05-28 | $27.35 | $64.78 | 33,900 | — | — |
| 2003-05-27 | $27.18 | $64.38 | 59,800 | — | — |
| 2003-05-23 | $27.31 | $64.69 | 49,000 | — | — |
| 2003-05-22 | $27.25 | $64.55 | 28,600 | — | — |
| 2003-05-21 | $27.30 | $64.66 | 33,300 | — | — |
| 2003-05-20 | $27.35 | $64.78 | 27,800 | — | — |
| 2003-05-19 | $27.63 | $65.45 | 14,400 | — | — |
| 2003-05-16 | $27.76 | $65.75 | 16,900 | — | — |
| 2003-05-15 | $28.14 | $66.65 | 19,000 | — | — |
| 2003-05-14 | $27.45 | $65.02 | 19,100 | — | — |
| 2003-05-13 | $27.61 | $65.40 | 16,700 | — | — |
| 2003-05-12 | $27.34 | $64.12 | 15,300 | — | — |
| 2003-05-09 | $26.91 | $63.11 | 11,500 | — | — |
| 2003-05-08 | $26.50 | $62.15 | 10,800 | — | — |
| 2003-05-07 | $26.51 | $62.17 | 28,700 | — | — |
| 2003-05-06 | $27.13 | $63.63 | 30,800 | — | — |
| 2003-05-05 | $26.71 | $62.64 | 38,900 | — | — |
| 2003-05-02 | $27.21 | $63.81 | 42,000 | — | — |
| 2003-05-01 | $27.10 | $63.56 | 28,700 | — | — |
| 2003-04-30 | $27.40 | $64.26 | 22,300 | — | — |
| 2003-04-29 | $27.75 | $65.08 | 38,100 | — | — |
| 2003-04-28 | $28.49 | $66.82 | 23,000 | — | — |
| 2003-04-25 | $27.72 | $65.01 | 5,500 | — | — |
| 2003-04-24 | $27.76 | $65.10 | 9,000 | — | — |
| 2003-04-23 | $28.00 | $65.67 | 12,100 | — | — |
| 2003-04-22 | $27.91 | $65.46 | 10,900 | — | — |
| 2003-04-21 | $27.54 | $64.59 | 10,700 | — | — |
| 2003-04-17 | $27.15 | $63.67 | 21,500 | — | — |
| 2003-04-16 | $26.94 | $63.18 | 17,200 | — | — |
| 2003-04-15 | $27.44 | $64.35 | 20,400 | — | — |
| 2003-04-14 | $27.55 | $64.61 | 23,300 | — | — |
| 2003-04-11 | $26.96 | $63.23 | 17,100 | — | — |
| 2003-04-10 | $27.36 | $64.17 | 18,700 | — | — |
| 2003-04-09 | $27.18 | $63.74 | 23,700 | — | — |
| 2003-04-08 | $27.64 | $64.82 | 37,300 | — | — |
| 2003-04-07 | $27.63 | $64.80 | 30,100 | — | — |
| 2003-04-04 | $26.86 | $62.99 | 25,300 | — | — |
| 2003-04-03 | $26.82 | $62.90 | 16,700 | — | — |
| 2003-04-02 | $27.20 | $63.79 | 37,400 | — | — |
| 2003-04-01 | $26.62 | $62.43 | 47,200 | — | — |
| 2003-03-31 | $25.90 | $60.74 | 46,800 | — | — |
| 2003-03-28 | $26.34 | $61.77 | 20,300 | — | — |
| 2003-03-27 | $26.47 | $62.08 | 33,300 | — | — |
| 2003-03-26 | $26.82 | $62.90 | 36,900 | — | — |
| 2003-03-25 | $27.33 | $64.10 | 25,000 | — | — |
| 2003-03-24 | $26.95 | $63.21 | 24,400 | — | — |
| 2003-03-21 | $27.69 | $64.94 | 45,800 | — | — |
| 2003-03-20 | $27.39 | $64.24 | 25,500 | — | — |
| 2003-03-19 | $27.00 | $63.32 | 19,900 | — | — |
| 2003-03-18 | $26.75 | $62.74 | 22,500 | — | — |
| 2003-03-17 | $27.03 | $63.39 | 38,900 | — | — |
| 2003-03-14 | $26.30 | $61.68 | 32,800 | — | — |
| 2003-03-13 | $26.87 | $63.02 | 45,400 | — | — |
| 2003-03-12 | $25.95 | $60.86 | 39,400 | — | — |
| 2003-03-11 | $25.64 | $60.13 | 39,000 | — | — |
| 2003-03-10 | $24.59 | $57.67 | 46,700 | — | — |
| 2003-03-07 | $24.66 | $57.83 | 32,900 | — | — |
| 2003-03-06 | $24.50 | $57.46 | 39,300 | — | — |
| 2003-03-05 | $24.75 | $58.05 | 15,900 | — | — |
| 2003-03-04 | $24.39 | $57.20 | 12,300 | — | — |
| 2003-03-03 | $24.52 | $57.51 | 24,300 | — | — |
| 2003-02-28 | $24.24 | $56.85 | 18,900 | — | — |
| 2003-02-27 | $24.62 | $57.74 | 35,300 | — | — |
| 2003-02-26 | $24.65 | $57.81 | 21,500 | — | — |
| 2003-02-25 | $24.98 | $58.58 | 33,300 | — | — |
| 2003-02-24 | $24.47 | $57.39 | 21,700 | — | — |
| 2003-02-21 | $25.49 | $59.78 | 25,600 | — | — |
| 2003-02-20 | $24.33 | $57.06 | 19,600 | — | — |
| 2003-02-19 | $24.60 | $57.69 | 33,900 | — | — |
| 2003-02-18 | $24.78 | $58.12 | 14,100 | — | — |
| 2003-02-14 | $24.37 | $57.15 | 22,900 | — | — |
| 2003-02-13 | $24.77 | $58.09 | 22,100 | — | — |
| 2003-02-12 | $24.00 | $56.29 | 32,400 | — | — |
| 2003-02-11 | $24.50 | $56.83 | 30,800 | — | — |
| 2003-02-10 | $25.14 | $58.31 | 34,200 | — | — |
| 2003-02-07 | $24.74 | $57.38 | 46,100 | — | — |
| 2003-02-06 | $25.84 | $59.93 | 32,400 | — | — |
| 2003-02-05 | $25.70 | $59.61 | 26,200 | — | — |
| 2003-02-04 | $26.30 | $61.00 | 36,500 | — | — |
| 2003-02-03 | $25.80 | $59.84 | 22,800 | — | — |
| 2003-01-31 | $26.48 | $61.42 | 21,900 | — | — |
| 2003-01-30 | $25.15 | $58.33 | 28,900 | — | — |
| 2003-01-29 | $25.97 | $60.24 | 19,400 | — | — |
| 2003-01-28 | $25.85 | $59.96 | 21,700 | — | — |
| 2003-01-27 | $24.99 | $57.96 | 23,700 | — | — |
| 2003-01-24 | $25.63 | $59.45 | 31,700 | — | — |
| 2003-01-23 | $26.73 | $62.00 | 29,800 | — | — |
| 2003-01-22 | $25.80 | $59.84 | 30,900 | — | — |
| 2003-01-21 | $25.45 | $59.03 | 45,800 | — | — |
| 2003-01-17 | $26.61 | $61.72 | 16,600 | — | — |
| 2003-01-16 | $26.87 | $62.32 | 32,100 | — | — |
| 2003-01-15 | $26.75 | $62.04 | 35,000 | — | — |
| 2003-01-14 | $26.94 | $62.49 | 23,800 | — | — |
| 2003-01-13 | $26.95 | $62.51 | 36,500 | — | — |
| 2003-01-10 | $26.96 | $62.53 | 15,800 | — | — |
| 2003-01-09 | $27.00 | $62.62 | 27,200 | — | — |
| 2003-01-08 | $27.06 | $62.76 | 111,100 | — | — |
| 2003-01-07 | $28.13 | $65.25 | 22,700 | — | — |
| 2003-01-06 | $28.50 | $66.10 | 23,400 | — | — |
| 2003-01-03 | $27.96 | $64.85 | 34,400 | — | — |
| 2003-01-02 | $27.09 | $62.83 | 49,100 | — | — |