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 | $34.87 | $64.69 | 9,200 | — | — |
| 2003-12-30 | $35.50 | $65.86 | 8,300 | — | — |
| 2003-12-29 | $35.47 | $65.80 | 6,400 | — | — |
| 2003-12-26 | $35.21 | $65.32 | 2,100 | — | — |
| 2003-12-24 | $35.01 | $64.95 | 5,100 | — | — |
| 2003-12-23 | $35.30 | $65.49 | 11,700 | — | — |
| 2003-12-22 | $34.72 | $64.41 | 5,600 | — | — |
| 2003-12-19 | $34.51 | $64.02 | 9,800 | — | — |
| 2003-12-18 | $35.00 | $64.93 | 25,200 | — | — |
| 2003-12-17 | $34.47 | $63.95 | 25,500 | — | — |
| 2003-12-16 | $33.92 | $62.93 | 18,800 | — | — |
| 2003-12-15 | $33.89 | $62.87 | 29,700 | — | — |
| 2003-12-12 | $33.89 | $62.54 | 13,100 | — | — |
| 2003-12-11 | $33.45 | $61.73 | 11,900 | — | — |
| 2003-12-10 | $32.81 | $60.54 | 16,900 | — | — |
| 2003-12-09 | $33.39 | $61.62 | 21,000 | — | — |
| 2003-12-08 | $32.70 | $60.34 | 8,900 | — | — |
| 2003-12-05 | $32.30 | $59.60 | 3,400 | — | — |
| 2003-12-04 | $32.29 | $59.59 | 11,800 | — | — |
| 2003-12-03 | $31.92 | $58.90 | 17,800 | — | — |
| 2003-12-02 | $32.29 | $59.59 | 11,700 | — | — |
| 2003-12-01 | $32.29 | $59.59 | 32,200 | — | — |
| 2003-11-28 | $32.10 | $59.23 | 12,000 | — | — |
| 2003-11-26 | $32.22 | $59.46 | 6,700 | — | — |
| 2003-11-25 | $32.43 | $59.84 | 18,100 | — | — |
| 2003-11-24 | $32.86 | $60.64 | 7,600 | — | — |
| 2003-11-21 | $32.45 | $59.88 | 9,100 | — | — |
| 2003-11-20 | $32.70 | $60.34 | 17,000 | — | — |
| 2003-11-19 | $32.49 | $59.95 | 17,300 | — | — |
| 2003-11-18 | $32.45 | $59.88 | 24,200 | — | — |
| 2003-11-17 | $32.94 | $60.78 | 14,700 | — | — |
| 2003-11-14 | $33.49 | $61.80 | 14,200 | — | — |
| 2003-11-13 | $33.80 | $62.37 | 20,100 | — | — |
| 2003-11-12 | $34.00 | $62.74 | 24,600 | — | — |
| 2003-11-11 | $34.49 | $63.65 | 11,400 | — | — |
| 2003-11-10 | $34.49 | $63.65 | 23,700 | — | — |
| 2003-11-07 | $34.45 | $63.57 | 12,200 | — | — |
| 2003-11-06 | $34.25 | $63.20 | 5,600 | — | — |
| 2003-11-05 | $34.46 | $63.59 | 3,600 | — | — |
| 2003-11-04 | $34.44 | $63.55 | 8,600 | — | — |
| 2003-11-03 | $34.40 | $63.48 | 11,900 | — | — |
| 2003-10-31 | $34.45 | $63.57 | 17,700 | — | — |
| 2003-10-30 | $33.95 | $62.65 | 6,000 | — | — |
| 2003-10-29 | $33.90 | $62.56 | 7,800 | — | — |
| 2003-10-28 | $33.90 | $62.56 | 5,500 | — | — |
| 2003-10-27 | $33.41 | $61.65 | 2,600 | — | — |
| 2003-10-24 | $33.43 | $61.69 | 13,200 | — | — |
| 2003-10-23 | $33.70 | $62.19 | 4,400 | — | — |
| 2003-10-22 | $33.61 | $62.02 | 6,100 | — | — |
| 2003-10-21 | $33.94 | $62.63 | 15,900 | — | — |
| 2003-10-20 | $33.50 | $61.82 | 5,100 | — | — |
| 2003-10-17 | $33.40 | $61.63 | 25,100 | — | — |
| 2003-10-16 | $33.60 | $62.00 | 6,400 | — | — |
| 2003-10-15 | $33.90 | $62.56 | 7,400 | — | — |
| 2003-10-14 | $33.89 | $62.54 | 8,200 | — | — |
| 2003-10-13 | $33.70 | $62.19 | 5,800 | — | — |
| 2003-10-10 | $33.20 | $61.26 | 9,300 | — | — |
| 2003-10-09 | $33.10 | $61.08 | 7,600 | — | — |
| 2003-10-08 | $33.00 | $60.90 | 15,100 | — | — |
| 2003-10-07 | $33.10 | $61.08 | 9,500 | — | — |
| 2003-10-06 | $32.85 | $60.62 | 5,700 | — | — |
| 2003-10-03 | $32.66 | $60.27 | 7,700 | — | — |
| 2003-10-02 | $32.40 | $59.79 | 2,500 | — | — |
| 2003-10-01 | $32.37 | $59.73 | 11,900 | — | — |
| 2003-09-30 | $32.02 | $59.09 | 12,700 | — | — |
| 2003-09-29 | $32.17 | $59.36 | 11,000 | — | — |
| 2003-09-26 | $32.00 | $59.05 | 5,100 | — | — |
| 2003-09-25 | $31.87 | $58.81 | 11,800 | — | — |
| 2003-09-24 | $32.01 | $59.07 | 6,100 | — | — |
| 2003-09-23 | $31.80 | $58.68 | 10,800 | — | — |
| 2003-09-22 | $32.03 | $59.11 | 15,300 | — | — |
| 2003-09-19 | $32.00 | $59.05 | 14,600 | — | — |
| 2003-09-18 | $32.02 | $59.09 | 26,300 | — | — |
| 2003-09-17 | $32.20 | $59.42 | 12,200 | — | — |
| 2003-09-16 | $32.32 | $59.64 | 23,800 | — | — |
| 2003-09-15 | $32.00 | $59.05 | 23,600 | — | — |
| 2003-09-12 | $31.95 | $58.96 | 9,600 | — | — |
| 2003-09-11 | $32.01 | $59.07 | 16,500 | — | — |
| 2003-09-10 | $32.20 | $59.42 | 13,300 | — | — |
| 2003-09-09 | $32.26 | $59.20 | 13,200 | — | — |
| 2003-09-08 | $32.05 | $58.81 | 5,100 | — | — |
| 2003-09-05 | $32.24 | $59.16 | 4,900 | — | — |
| 2003-09-04 | $32.58 | $59.79 | 8,800 | — | — |
| 2003-09-03 | $32.52 | $59.67 | 8,600 | — | — |
| 2003-09-02 | $32.53 | $59.69 | 11,400 | — | — |
| 2003-08-29 | $32.33 | $59.33 | 10,900 | — | — |
| 2003-08-28 | $32.10 | $58.90 | 13,300 | — | — |
| 2003-08-27 | $32.12 | $58.94 | 5,800 | — | — |
| 2003-08-26 | $32.30 | $59.27 | 9,900 | — | — |
| 2003-08-25 | $32.26 | $59.20 | 10,600 | — | — |
| 2003-08-22 | $32.30 | $59.27 | 21,000 | — | — |
| 2003-08-21 | $32.40 | $59.45 | 4,200 | — | — |
| 2003-08-20 | $32.15 | $59.00 | 13,700 | — | — |
| 2003-08-19 | $31.98 | $58.68 | 8,600 | — | — |
| 2003-08-18 | $31.00 | $56.89 | 7,800 | — | — |
| 2003-08-15 | $30.40 | $55.78 | 1,400 | — | — |
| 2003-08-14 | $30.30 | $55.60 | 3,500 | — | — |
| 2003-08-13 | $30.49 | $55.95 | 4,300 | — | — |
| 2003-08-12 | $30.35 | $55.69 | 5,600 | — | — |
| 2003-08-11 | $30.15 | $55.33 | 8,300 | — | — |
| 2003-08-08 | $29.65 | $54.41 | 16,800 | — | — |
| 2003-08-07 | $28.83 | $52.90 | 9,200 | — | — |
| 2003-08-06 | $28.40 | $52.11 | 8,200 | — | — |
| 2003-08-05 | $27.80 | $51.01 | 5,300 | — | — |
| 2003-08-04 | $28.71 | $52.68 | 8,200 | — | — |
| 2003-08-01 | $29.35 | $53.86 | 7,200 | — | — |
| 2003-07-31 | $29.77 | $54.63 | 6,500 | — | — |
| 2003-07-30 | $29.95 | $54.96 | 12,300 | — | — |
| 2003-07-29 | $30.00 | $55.05 | 4,200 | — | — |
| 2003-07-28 | $29.64 | $54.39 | 3,800 | — | — |
| 2003-07-25 | $29.35 | $53.86 | 3,600 | — | — |
| 2003-07-24 | $29.15 | $53.49 | 5,700 | — | — |
| 2003-07-23 | $29.30 | $53.77 | 7,200 | — | — |
| 2003-07-22 | $29.68 | $54.46 | 7,200 | — | — |
| 2003-07-21 | $30.35 | $55.69 | 4,400 | — | — |
| 2003-07-18 | $30.74 | $56.41 | 1,400 | — | — |
| 2003-07-17 | $30.70 | $56.34 | 7,600 | — | — |
| 2003-07-16 | $30.72 | $56.37 | 12,700 | — | — |
| 2003-07-15 | $30.69 | $56.32 | 14,000 | — | — |
| 2003-07-14 | $31.26 | $57.36 | 6,700 | — | — |
| 2003-07-11 | $31.39 | $57.60 | 2,500 | — | — |
| 2003-07-10 | $31.30 | $57.44 | 5,200 | — | — |
| 2003-07-09 | $31.36 | $57.55 | 12,000 | — | — |
| 2003-07-08 | $31.76 | $58.28 | 8,200 | — | — |
| 2003-07-07 | $31.35 | $57.53 | 6,800 | — | — |
| 2003-07-03 | $30.81 | $56.54 | 500 | — | — |
| 2003-07-02 | $30.82 | $56.56 | 7,500 | — | — |
| 2003-07-01 | $29.91 | $54.89 | 3,700 | — | — |
| 2003-06-30 | $30.00 | $55.05 | 14,500 | — | — |
| 2003-06-27 | $29.81 | $54.70 | 5,900 | — | — |
| 2003-06-26 | $29.60 | $54.32 | 4,400 | — | — |
| 2003-06-25 | $29.41 | $53.97 | 4,300 | — | — |
| 2003-06-24 | $29.70 | $54.50 | 12,500 | — | — |
| 2003-06-23 | $30.25 | $55.51 | 16,700 | — | — |
| 2003-06-20 | $29.87 | $54.81 | 7,000 | — | — |
| 2003-06-19 | $29.56 | $54.24 | 12,500 | — | — |
| 2003-06-18 | $29.09 | $53.38 | 8,900 | — | — |
| 2003-06-17 | $28.90 | $53.03 | 13,000 | — | — |
| 2003-06-16 | $28.75 | $52.76 | 7,700 | — | — |
| 2003-06-13 | $28.40 | $52.11 | 6,300 | — | — |
| 2003-06-12 | $28.60 | $52.48 | 3,600 | — | — |
| 2003-06-11 | $28.35 | $52.02 | 6,300 | — | — |
| 2003-06-10 | $28.80 | $52.52 | 3,400 | — | — |
| 2003-06-09 | $28.90 | $52.70 | 6,200 | — | — |
| 2003-06-06 | $28.85 | $52.61 | 5,400 | — | — |
| 2003-06-05 | $29.00 | $52.88 | 2,800 | — | — |
| 2003-06-04 | $28.70 | $52.34 | 12,200 | — | — |
| 2003-06-03 | $29.08 | $53.03 | 7,600 | — | — |
| 2003-06-02 | $28.63 | $52.21 | 6,400 | — | — |
| 2003-05-30 | $28.64 | $52.23 | 10,000 | — | — |
| 2003-05-29 | $28.67 | $52.28 | 4,000 | — | — |
| 2003-05-28 | $28.30 | $51.61 | 4,400 | — | — |
| 2003-05-27 | $27.79 | $50.68 | 11,500 | — | — |
| 2003-05-23 | $26.85 | $48.96 | 12,300 | — | — |
| 2003-05-22 | $26.59 | $48.49 | 9,500 | — | — |
| 2003-05-21 | $27.07 | $49.36 | 23,800 | — | — |
| 2003-05-20 | $27.99 | $51.04 | 21,900 | — | — |
| 2003-05-19 | $27.83 | $50.75 | 9,800 | — | — |
| 2003-05-16 | $27.90 | $50.88 | 29,000 | — | — |
| 2003-05-15 | $28.62 | $52.19 | 9,700 | — | — |
| 2003-05-14 | $29.08 | $53.03 | 3,700 | — | — |
| 2003-05-13 | $29.27 | $53.38 | 5,700 | — | — |
| 2003-05-12 | $28.90 | $52.70 | 4,000 | — | — |
| 2003-05-09 | $28.52 | $52.01 | 21,800 | — | — |
| 2003-05-08 | $28.45 | $51.88 | 9,600 | — | — |
| 2003-05-07 | $28.62 | $52.19 | 4,900 | — | — |
| 2003-05-06 | $29.15 | $53.16 | 12,000 | — | — |
| 2003-05-05 | $28.59 | $52.14 | 11,300 | — | — |
| 2003-05-02 | $28.53 | $52.03 | 14,400 | — | — |
| 2003-05-01 | $28.78 | $52.48 | 16,000 | — | — |
| 2003-04-30 | $29.60 | $53.98 | 3,800 | — | — |
| 2003-04-29 | $29.84 | $54.41 | 800 | — | — |
| 2003-04-28 | $29.74 | $54.23 | 3,600 | — | — |
| 2003-04-25 | $29.27 | $53.38 | 1,600 | — | — |
| 2003-04-24 | $29.55 | $53.89 | 2,700 | — | — |
| 2003-04-23 | $29.85 | $54.43 | 3,500 | — | — |
| 2003-04-22 | $29.99 | $54.69 | 9,600 | — | — |
| 2003-04-21 | $30.05 | $54.80 | 4,400 | — | — |
| 2003-04-17 | $30.30 | $55.25 | 7,800 | — | — |
| 2003-04-16 | $29.49 | $53.78 | 3,100 | — | — |
| 2003-04-15 | $29.45 | $53.70 | 5,200 | — | — |
| 2003-04-14 | $29.20 | $53.25 | 6,100 | — | — |
| 2003-04-11 | $29.07 | $53.01 | 6,600 | — | — |
| 2003-04-10 | $28.76 | $52.45 | 3,700 | — | — |
| 2003-04-09 | $28.58 | $52.12 | 8,700 | — | — |
| 2003-04-08 | $28.15 | $51.33 | 8,400 | — | — |
| 2003-04-07 | $28.13 | $51.30 | 4,600 | — | — |
| 2003-04-04 | $27.70 | $50.51 | 4,500 | — | — |
| 2003-04-03 | $27.50 | $50.15 | 4,600 | — | — |
| 2003-04-02 | $27.23 | $49.66 | 18,900 | — | — |
| 2003-04-01 | $26.58 | $48.47 | 7,000 | — | — |
| 2003-03-31 | $26.10 | $47.59 | 3,200 | — | — |
| 2003-03-28 | $26.49 | $48.31 | 2,400 | — | — |
| 2003-03-27 | $26.41 | $48.16 | 10,400 | — | — |
| 2003-03-26 | $26.74 | $48.76 | 10,600 | — | — |
| 2003-03-25 | $27.40 | $49.97 | 3,000 | — | — |
| 2003-03-24 | $27.26 | $49.71 | 3,700 | — | — |
| 2003-03-21 | $27.90 | $50.88 | 9,400 | — | — |
| 2003-03-20 | $27.35 | $49.87 | 6,400 | — | — |
| 2003-03-19 | $27.00 | $49.24 | 5,200 | — | — |
| 2003-03-18 | $26.18 | $47.74 | 5,700 | — | — |
| 2003-03-17 | $26.49 | $48.31 | 6,400 | — | — |
| 2003-03-14 | $25.70 | $46.87 | 9,400 | — | — |
| 2003-03-13 | $25.16 | $45.88 | 26,200 | — | — |
| 2003-03-12 | $24.91 | $45.10 | 26,600 | — | — |
| 2003-03-11 | $24.90 | $45.08 | 11,200 | — | — |
| 2003-03-10 | $24.93 | $45.13 | 5,300 | — | — |
| 2003-03-07 | $25.00 | $45.26 | 1,400 | — | — |
| 2003-03-06 | $24.98 | $45.22 | 4,700 | — | — |
| 2003-03-05 | $24.95 | $45.17 | 7,100 | — | — |
| 2003-03-04 | $24.91 | $45.10 | 7,200 | — | — |
| 2003-03-03 | $25.00 | $45.26 | 17,600 | — | — |
| 2003-02-28 | $24.90 | $45.08 | 5,000 | — | — |
| 2003-02-27 | $25.30 | $45.80 | 5,000 | — | — |
| 2003-02-26 | $24.95 | $45.17 | 4,400 | — | — |
| 2003-02-25 | $25.00 | $45.26 | 8,100 | — | — |
| 2003-02-24 | $25.16 | $45.55 | 22,300 | — | — |
| 2003-02-21 | $25.33 | $45.86 | 3,100 | — | — |
| 2003-02-20 | $25.14 | $45.51 | 10,200 | — | — |
| 2003-02-19 | $25.04 | $45.33 | 4,500 | — | — |
| 2003-02-18 | $25.40 | $45.98 | 37,900 | — | — |
| 2003-02-14 | $24.84 | $44.97 | 11,600 | — | — |
| 2003-02-13 | $24.80 | $44.90 | 3,600 | — | — |
| 2003-02-12 | $24.80 | $44.90 | 39,300 | — | — |
| 2003-02-11 | $25.05 | $45.35 | 14,200 | — | — |
| 2003-02-10 | $25.15 | $45.53 | 4,300 | — | — |
| 2003-02-07 | $25.40 | $45.98 | 21,900 | — | — |
| 2003-02-06 | $26.21 | $47.45 | 4,200 | — | — |
| 2003-02-05 | $26.43 | $47.85 | 14,400 | — | — |
| 2003-02-04 | $26.48 | $47.94 | 8,700 | — | — |
| 2003-02-03 | $26.99 | $48.86 | 12,300 | — | — |
| 2003-01-31 | $26.75 | $48.43 | 13,700 | — | — |
| 2003-01-30 | $26.40 | $47.79 | 10,600 | — | — |
| 2003-01-29 | $27.35 | $49.51 | 12,200 | — | — |
| 2003-01-28 | $27.66 | $50.08 | 7,900 | — | — |
| 2003-01-27 | $28.55 | $51.69 | 21,600 | — | — |
| 2003-01-24 | $28.65 | $51.87 | 5,600 | — | — |
| 2003-01-23 | $28.85 | $52.23 | 5,500 | — | — |
| 2003-01-22 | $28.54 | $51.67 | 8,200 | — | — |
| 2003-01-21 | $28.52 | $51.63 | 5,200 | — | — |
| 2003-01-17 | $28.64 | $51.85 | 3,700 | — | — |
| 2003-01-16 | $28.57 | $51.72 | 3,300 | — | — |
| 2003-01-15 | $28.14 | $50.94 | 4,800 | — | — |
| 2003-01-14 | $28.29 | $51.22 | 13,000 | — | — |
| 2003-01-13 | $28.10 | $50.87 | 3,300 | — | — |
| 2003-01-10 | $28.10 | $50.87 | 3,900 | — | — |
| 2003-01-09 | $28.28 | $51.20 | 7,200 | — | — |
| 2003-01-08 | $28.20 | $51.05 | 11,500 | — | — |
| 2003-01-07 | $29.00 | $52.50 | 9,900 | — | — |
| 2003-01-06 | $29.15 | $52.77 | 3,600 | — | — |
| 2003-01-03 | $29.17 | $52.81 | 5,800 | — | — |
| 2003-01-02 | $29.70 | $53.77 | 6,600 | — | — |