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 | $32.24 | $54.90 | 123,000 | — | — |
| 2003-12-30 | $32.29 | $54.98 | 82,800 | — | — |
| 2003-12-29 | $32.34 | $55.07 | 179,400 | — | — |
| 2003-12-26 | $31.95 | $54.40 | 48,700 | — | — |
| 2003-12-24 | $31.72 | $54.01 | 37,000 | — | — |
| 2003-12-23 | $31.98 | $54.45 | 99,400 | — | — |
| 2003-12-22 | $31.92 | $54.35 | 140,300 | — | — |
| 2003-12-19 | $31.80 | $54.15 | 193,200 | — | — |
| 2003-12-18 | $31.49 | $53.62 | 261,000 | — | — |
| 2003-12-17 | $30.79 | $52.43 | 137,100 | — | — |
| 2003-12-16 | $30.95 | $52.70 | 199,000 | — | — |
| 2003-12-15 | $31.21 | $53.14 | 204,100 | — | — |
| 2003-12-12 | $31.19 | $53.11 | 76,600 | — | — |
| 2003-12-11 | $31.10 | $52.95 | 154,400 | — | — |
| 2003-12-10 | $30.52 | $51.97 | 157,200 | — | — |
| 2003-12-09 | $31.04 | $52.85 | 327,100 | — | — |
| 2003-12-08 | $30.54 | $52.00 | 117,000 | — | — |
| 2003-12-05 | $30.37 | $51.71 | 181,300 | — | — |
| 2003-12-04 | $30.65 | $52.19 | 142,900 | — | — |
| 2003-12-03 | $30.34 | $51.66 | 183,500 | — | — |
| 2003-12-02 | $30.61 | $52.12 | 204,200 | — | — |
| 2003-12-01 | $30.54 | $52.00 | 164,700 | — | — |
| 2003-11-28 | $30.02 | $51.12 | 61,200 | — | — |
| 2003-11-26 | $29.86 | $50.84 | 84,200 | — | — |
| 2003-11-25 | $29.95 | $51.00 | 186,900 | — | — |
| 2003-11-24 | $29.45 | $50.14 | 286,200 | — | — |
| 2003-11-21 | $29.00 | $49.38 | 261,000 | — | — |
| 2003-11-20 | $29.01 | $49.40 | 185,300 | — | — |
| 2003-11-19 | $29.34 | $49.96 | 201,100 | — | — |
| 2003-11-18 | $29.08 | $49.51 | 116,600 | — | — |
| 2003-11-17 | $29.28 | $49.86 | 158,800 | — | — |
| 2003-11-14 | $29.75 | $50.23 | 205,500 | — | — |
| 2003-11-13 | $29.81 | $50.33 | 374,100 | — | — |
| 2003-11-12 | $29.30 | $49.47 | 529,800 | — | — |
| 2003-11-11 | $28.55 | $48.20 | 213,600 | — | — |
| 2003-11-10 | $28.97 | $48.91 | 216,800 | — | — |
| 2003-11-07 | $29.40 | $49.64 | 225,300 | — | — |
| 2003-11-06 | $29.59 | $49.96 | 267,700 | — | — |
| 2003-11-05 | $29.76 | $50.25 | 173,600 | — | — |
| 2003-11-04 | $29.35 | $49.55 | 209,000 | — | — |
| 2003-11-03 | $29.51 | $49.82 | 331,000 | — | — |
| 2003-10-31 | $29.34 | $49.54 | 240,900 | — | — |
| 2003-10-30 | $29.03 | $49.01 | 407,100 | — | — |
| 2003-10-29 | $28.93 | $48.85 | 314,700 | — | — |
| 2003-10-28 | $29.09 | $49.12 | 239,800 | — | — |
| 2003-10-27 | $28.79 | $48.61 | 201,500 | — | — |
| 2003-10-24 | $28.36 | $47.88 | 248,400 | — | — |
| 2003-10-23 | $28.56 | $48.22 | 297,500 | — | — |
| 2003-10-22 | $27.94 | $47.17 | 575,200 | — | — |
| 2003-10-21 | $28.28 | $47.75 | 154,000 | — | — |
| 2003-10-20 | $28.37 | $47.90 | 223,700 | — | — |
| 2003-10-17 | $28.50 | $48.12 | 304,700 | — | — |
| 2003-10-16 | $28.99 | $48.95 | 158,100 | — | — |
| 2003-10-15 | $29.05 | $49.05 | 122,900 | — | — |
| 2003-10-14 | $29.27 | $49.42 | 139,400 | — | — |
| 2003-10-13 | $28.95 | $48.88 | 123,900 | — | — |
| 2003-10-10 | $28.66 | $48.39 | 306,000 | — | — |
| 2003-10-09 | $28.90 | $48.79 | 271,600 | — | — |
| 2003-10-08 | $29.04 | $49.03 | 254,200 | — | — |
| 2003-10-07 | $29.00 | $48.96 | 283,600 | — | — |
| 2003-10-06 | $28.92 | $48.83 | 168,600 | — | — |
| 2003-10-03 | $28.75 | $48.54 | 214,900 | — | — |
| 2003-10-02 | $28.34 | $47.85 | 452,200 | — | — |
| 2003-10-01 | $28.15 | $47.53 | 207,600 | — | — |
| 2003-09-30 | $27.65 | $46.68 | 359,400 | — | — |
| 2003-09-29 | $27.60 | $46.60 | 170,000 | — | — |
| 2003-09-26 | $27.41 | $46.28 | 338,500 | — | — |
| 2003-09-25 | $27.89 | $47.09 | 397,900 | — | — |
| 2003-09-24 | $28.39 | $47.93 | 256,600 | — | — |
| 2003-09-23 | $28.94 | $48.86 | 264,200 | — | — |
| 2003-09-22 | $28.96 | $48.90 | 194,600 | — | — |
| 2003-09-19 | $29.24 | $49.37 | 257,200 | — | — |
| 2003-09-18 | $29.67 | $50.09 | 175,300 | — | — |
| 2003-09-17 | $29.36 | $49.57 | 174,200 | — | — |
| 2003-09-16 | $29.00 | $48.96 | 224,300 | — | — |
| 2003-09-15 | $29.00 | $48.96 | 227,000 | — | — |
| 2003-09-12 | $29.02 | $49.00 | 306,200 | — | — |
| 2003-09-11 | $28.97 | $48.91 | 275,900 | — | — |
| 2003-09-10 | $28.83 | $48.68 | 449,000 | — | — |
| 2003-09-09 | $29.00 | $48.96 | 434,400 | — | — |
| 2003-09-08 | $29.08 | $49.10 | 182,400 | — | — |
| 2003-09-05 | $29.01 | $48.98 | 270,200 | — | — |
| 2003-09-04 | $29.67 | $50.09 | 212,000 | — | — |
| 2003-09-03 | $29.80 | $50.31 | 454,100 | — | — |
| 2003-09-02 | $29.56 | $49.91 | 304,200 | — | — |
| 2003-08-29 | $29.50 | $49.81 | 96,600 | — | — |
| 2003-08-28 | $29.34 | $49.54 | 146,000 | — | — |
| 2003-08-27 | $29.09 | $49.12 | 199,200 | — | — |
| 2003-08-26 | $29.06 | $49.06 | 211,900 | — | — |
| 2003-08-25 | $29.07 | $49.08 | 138,500 | — | — |
| 2003-08-22 | $29.14 | $49.20 | 173,000 | — | — |
| 2003-08-21 | $29.91 | $50.50 | 157,600 | — | — |
| 2003-08-20 | $29.64 | $50.04 | 182,000 | — | — |
| 2003-08-19 | $29.59 | $49.96 | 251,300 | — | — |
| 2003-08-18 | $29.25 | $49.39 | 253,100 | — | — |
| 2003-08-15 | $29.05 | $48.63 | 240,200 | — | — |
| 2003-08-14 | $28.91 | $48.39 | 283,000 | — | — |
| 2003-08-13 | $28.35 | $47.45 | 258,400 | — | — |
| 2003-08-12 | $27.89 | $46.68 | 178,500 | — | — |
| 2003-08-11 | $27.76 | $46.47 | 151,400 | — | — |
| 2003-08-08 | $27.74 | $46.43 | 154,200 | — | — |
| 2003-08-07 | $27.56 | $46.13 | 210,200 | — | — |
| 2003-08-06 | $27.28 | $45.66 | 272,300 | — | — |
| 2003-08-05 | $27.17 | $45.48 | 203,300 | — | — |
| 2003-08-04 | $27.65 | $46.28 | 454,300 | — | — |
| 2003-08-01 | $27.88 | $46.67 | 285,900 | — | — |
| 2003-07-31 | $28.32 | $47.40 | 280,400 | — | — |
| 2003-07-30 | $28.03 | $46.92 | 218,800 | — | — |
| 2003-07-29 | $28.00 | $46.87 | 424,000 | — | — |
| 2003-07-28 | $28.23 | $47.25 | 210,300 | — | — |
| 2003-07-25 | $28.52 | $47.74 | 520,200 | — | — |
| 2003-07-24 | $28.00 | $46.87 | 333,400 | — | — |
| 2003-07-23 | $28.24 | $47.27 | 375,500 | — | — |
| 2003-07-22 | $28.10 | $47.04 | 613,500 | — | — |
| 2003-07-21 | $28.05 | $46.95 | 260,300 | — | — |
| 2003-07-18 | $28.47 | $47.66 | 345,400 | — | — |
| 2003-07-17 | $28.66 | $47.97 | 382,600 | — | — |
| 2003-07-16 | $28.42 | $47.57 | 359,600 | — | — |
| 2003-07-15 | $28.54 | $47.77 | 294,300 | — | — |
| 2003-07-14 | $28.59 | $47.86 | 302,500 | — | — |
| 2003-07-11 | $28.87 | $48.32 | 214,400 | — | — |
| 2003-07-10 | $28.65 | $47.96 | 383,200 | — | — |
| 2003-07-09 | $28.74 | $48.11 | 504,600 | — | — |
| 2003-07-08 | $29.17 | $48.83 | 351,500 | — | — |
| 2003-07-07 | $29.16 | $48.81 | 336,600 | — | — |
| 2003-07-03 | $28.90 | $48.37 | 226,400 | — | — |
| 2003-07-02 | $29.43 | $49.26 | 338,600 | — | — |
| 2003-07-01 | $29.05 | $48.63 | 549,700 | — | — |
| 2003-06-30 | $29.03 | $48.59 | 417,200 | — | — |
| 2003-06-27 | $29.09 | $48.69 | 572,200 | — | — |
| 2003-06-26 | $29.40 | $49.21 | 1,840,900 | — | — |
| 2003-06-25 | $30.81 | $51.57 | 277,800 | — | — |
| 2003-06-24 | $30.89 | $51.71 | 335,300 | — | — |
| 2003-06-23 | $30.65 | $51.30 | 287,200 | — | — |
| 2003-06-20 | $31.26 | $52.33 | 265,700 | — | — |
| 2003-06-19 | $31.41 | $52.58 | 213,100 | — | — |
| 2003-06-18 | $31.50 | $52.73 | 246,300 | — | — |
| 2003-06-17 | $32.12 | $53.76 | 305,600 | — | — |
| 2003-06-16 | $32.00 | $53.56 | 329,400 | — | — |
| 2003-06-13 | $31.25 | $52.31 | 287,600 | — | — |
| 2003-06-12 | $31.62 | $52.93 | 272,300 | — | — |
| 2003-06-11 | $31.65 | $52.98 | 247,700 | — | — |
| 2003-06-10 | $31.03 | $51.94 | 623,600 | — | — |
| 2003-06-09 | $30.67 | $51.34 | 247,500 | — | — |
| 2003-06-06 | $31.36 | $52.49 | 391,700 | — | — |
| 2003-06-05 | $31.49 | $52.71 | 406,800 | — | — |
| 2003-06-04 | $31.25 | $52.31 | 435,000 | — | — |
| 2003-06-03 | $30.91 | $51.74 | 245,400 | — | — |
| 2003-06-02 | $30.78 | $51.52 | 295,100 | — | — |
| 2003-05-30 | $30.41 | $50.90 | 389,100 | — | — |
| 2003-05-29 | $29.73 | $49.76 | 252,100 | — | — |
| 2003-05-28 | $29.95 | $50.13 | 292,400 | — | — |
| 2003-05-27 | $30.00 | $50.22 | 317,900 | — | — |
| 2003-05-23 | $29.50 | $49.38 | 295,700 | — | — |
| 2003-05-22 | $29.69 | $49.70 | 282,600 | — | — |
| 2003-05-21 | $29.58 | $49.51 | 271,000 | — | — |
| 2003-05-20 | $29.75 | $49.80 | 249,000 | — | — |
| 2003-05-19 | $29.69 | $49.70 | 246,900 | — | — |
| 2003-05-16 | $30.62 | $51.25 | 648,600 | — | — |
| 2003-05-15 | $30.79 | $51.12 | 209,300 | — | — |
| 2003-05-14 | $30.88 | $51.27 | 184,800 | — | — |
| 2003-05-13 | $30.99 | $51.45 | 138,900 | — | — |
| 2003-05-12 | $31.16 | $51.73 | 274,300 | — | — |
| 2003-05-09 | $30.15 | $50.06 | 187,000 | — | — |
| 2003-05-08 | $29.93 | $49.69 | 217,700 | — | — |
| 2003-05-07 | $29.93 | $49.69 | 189,400 | — | — |
| 2003-05-06 | $29.81 | $49.49 | 151,700 | — | — |
| 2003-05-05 | $29.59 | $49.13 | 142,000 | — | — |
| 2003-05-02 | $29.56 | $49.08 | 182,200 | — | — |
| 2003-05-01 | $29.30 | $48.65 | 227,200 | — | — |
| 2003-04-30 | $29.35 | $48.73 | 395,200 | — | — |
| 2003-04-29 | $29.02 | $48.18 | 289,700 | — | — |
| 2003-04-28 | $29.00 | $48.15 | 243,200 | — | — |
| 2003-04-25 | $27.98 | $46.45 | 190,200 | — | — |
| 2003-04-24 | $28.43 | $47.20 | 210,900 | — | — |
| 2003-04-23 | $28.32 | $47.02 | 582,900 | — | — |
| 2003-04-22 | $28.47 | $47.27 | 332,500 | — | — |
| 2003-04-21 | $28.23 | $46.87 | 151,900 | — | — |
| 2003-04-17 | $28.14 | $46.72 | 184,600 | — | — |
| 2003-04-16 | $27.48 | $45.62 | 184,100 | — | — |
| 2003-04-15 | $27.83 | $46.21 | 147,700 | — | — |
| 2003-04-14 | $27.63 | $45.87 | 163,700 | — | — |
| 2003-04-11 | $27.06 | $44.93 | 213,100 | — | — |
| 2003-04-10 | $26.87 | $44.61 | 165,600 | — | — |
| 2003-04-09 | $26.71 | $44.35 | 406,500 | — | — |
| 2003-04-08 | $26.82 | $44.53 | 225,400 | — | — |
| 2003-04-07 | $26.88 | $44.63 | 373,400 | — | — |
| 2003-04-04 | $26.49 | $43.98 | 243,000 | — | — |
| 2003-04-03 | $26.09 | $43.32 | 180,900 | — | — |
| 2003-04-02 | $26.16 | $43.43 | 534,400 | — | — |
| 2003-04-01 | $25.26 | $41.94 | 231,800 | — | — |
| 2003-03-31 | $24.76 | $41.11 | 237,000 | — | — |
| 2003-03-28 | $25.11 | $41.69 | 200,000 | — | — |
| 2003-03-27 | $25.57 | $42.45 | 124,400 | — | — |
| 2003-03-26 | $25.55 | $42.42 | 175,200 | — | — |
| 2003-03-25 | $25.77 | $42.79 | 324,900 | — | — |
| 2003-03-24 | $25.85 | $42.92 | 405,700 | — | — |
| 2003-03-21 | $27.03 | $44.88 | 247,700 | — | — |
| 2003-03-20 | $26.10 | $43.33 | 202,000 | — | — |
| 2003-03-19 | $25.91 | $43.02 | 224,600 | — | — |
| 2003-03-18 | $25.99 | $43.15 | 579,600 | — | — |
| 2003-03-17 | $25.55 | $42.42 | 198,000 | — | — |
| 2003-03-14 | $24.49 | $40.66 | 289,500 | — | — |
| 2003-03-13 | $24.43 | $40.56 | 400,200 | — | — |
| 2003-03-12 | $23.26 | $38.62 | 590,200 | — | — |
| 2003-03-11 | $22.90 | $38.02 | 342,000 | — | — |
| 2003-03-10 | $23.20 | $38.52 | 503,700 | — | — |
| 2003-03-07 | $23.49 | $39.00 | 445,900 | — | — |
| 2003-03-06 | $23.33 | $38.73 | 427,200 | — | — |
| 2003-03-05 | $23.50 | $39.02 | 418,300 | — | — |
| 2003-03-04 | $23.81 | $39.53 | 387,300 | — | — |
| 2003-03-03 | $24.75 | $41.09 | 298,700 | — | — |
| 2003-02-28 | $24.99 | $41.49 | 268,000 | — | — |
| 2003-02-27 | $25.06 | $41.61 | 391,600 | — | — |
| 2003-02-26 | $24.95 | $41.42 | 118,800 | — | — |
| 2003-02-25 | $25.25 | $41.92 | 242,200 | — | — |
| 2003-02-24 | $24.91 | $41.36 | 180,000 | — | — |
| 2003-02-21 | $25.33 | $42.05 | 208,900 | — | — |
| 2003-02-20 | $25.19 | $41.82 | 125,900 | — | — |
| 2003-02-19 | $25.30 | $42.01 | 138,700 | — | — |
| 2003-02-18 | $25.62 | $42.54 | 187,800 | — | — |
| 2003-02-14 | $25.02 | $41.54 | 169,700 | — | — |
| 2003-02-13 | $24.61 | $40.86 | 223,400 | — | — |
| 2003-02-12 | $24.77 | $41.13 | 202,300 | — | — |
| 2003-02-11 | $24.87 | $40.88 | 141,600 | — | — |
| 2003-02-10 | $25.02 | $41.12 | 193,300 | — | — |
| 2003-02-07 | $24.80 | $40.76 | 159,800 | — | — |
| 2003-02-06 | $25.10 | $41.25 | 244,100 | — | — |
| 2003-02-05 | $25.37 | $41.70 | 169,700 | — | — |
| 2003-02-04 | $25.15 | $41.34 | 258,500 | — | — |
| 2003-02-03 | $25.52 | $41.94 | 218,200 | — | — |
| 2003-01-31 | $25.50 | $41.91 | 297,400 | — | — |
| 2003-01-30 | $24.76 | $40.70 | 231,100 | — | — |
| 2003-01-29 | $25.14 | $41.32 | 275,000 | — | — |
| 2003-01-28 | $24.87 | $40.88 | 302,000 | — | — |
| 2003-01-27 | $24.74 | $40.66 | 365,600 | — | — |
| 2003-01-24 | $25.11 | $41.27 | 517,900 | — | — |
| 2003-01-23 | $25.80 | $42.40 | 519,900 | — | — |
| 2003-01-22 | $26.06 | $42.83 | 465,600 | — | — |
| 2003-01-21 | $26.33 | $43.28 | 269,600 | — | — |
| 2003-01-17 | $26.99 | $44.36 | 725,500 | — | — |
| 2003-01-16 | $27.80 | $45.69 | 205,200 | — | — |
| 2003-01-15 | $27.56 | $45.30 | 112,600 | — | — |
| 2003-01-14 | $27.87 | $45.81 | 186,800 | — | — |
| 2003-01-13 | $27.99 | $46.00 | 166,400 | — | — |
| 2003-01-10 | $27.99 | $46.00 | 194,100 | — | — |
| 2003-01-09 | $28.20 | $46.35 | 385,600 | — | — |
| 2003-01-08 | $27.58 | $45.33 | 233,400 | — | — |
| 2003-01-07 | $28.17 | $46.30 | 287,300 | — | — |
| 2003-01-06 | $28.58 | $46.97 | 260,700 | — | — |
| 2003-01-03 | $28.10 | $46.18 | 353,000 | — | — |
| 2003-01-02 | $28.82 | $47.37 | 388,200 | — | — |