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 | $22.45 | $54.25 | 82,500 | — | — |
| 2003-12-30 | $23.18 | $56.01 | 70,700 | — | — |
| 2003-12-29 | $23.18 | $56.01 | 84,900 | — | — |
| 2003-12-26 | $22.89 | $55.31 | 22,000 | — | — |
| 2003-12-24 | $22.77 | $55.02 | 15,100 | — | — |
| 2003-12-23 | $22.94 | $55.43 | 77,600 | — | — |
| 2003-12-22 | $22.65 | $54.73 | 41,500 | — | — |
| 2003-12-19 | $22.39 | $54.10 | 71,400 | — | — |
| 2003-12-18 | $22.60 | $54.61 | 52,600 | — | — |
| 2003-12-17 | $22.30 | $53.89 | 42,200 | — | — |
| 2003-12-16 | $22.35 | $54.01 | 53,600 | — | — |
| 2003-12-15 | $22.13 | $53.47 | 92,900 | — | — |
| 2003-12-12 | $22.55 | $54.49 | 59,200 | — | — |
| 2003-12-11 | $22.49 | $54.34 | 70,200 | — | — |
| 2003-12-10 | $22.30 | $53.89 | 47,300 | — | — |
| 2003-12-09 | $22.32 | $53.93 | 65,100 | — | — |
| 2003-12-08 | $22.77 | $55.02 | 48,600 | — | — |
| 2003-12-05 | $22.22 | $53.69 | 62,800 | — | — |
| 2003-12-04 | $22.48 | $54.32 | 78,800 | — | — |
| 2003-12-03 | $22.36 | $54.03 | 74,900 | — | — |
| 2003-12-02 | $22.80 | $55.09 | 39,000 | — | — |
| 2003-12-01 | $22.90 | $55.34 | 41,300 | — | — |
| 2003-11-28 | $22.55 | $54.49 | 20,700 | — | — |
| 2003-11-26 | $22.75 | $54.97 | 39,200 | — | — |
| 2003-11-25 | $22.62 | $54.66 | 92,100 | — | — |
| 2003-11-24 | $22.65 | $54.73 | 72,100 | — | — |
| 2003-11-21 | $22.25 | $53.76 | 55,000 | — | — |
| 2003-11-20 | $22.45 | $54.25 | 74,200 | — | — |
| 2003-11-19 | $22.41 | $54.15 | 51,300 | — | — |
| 2003-11-18 | $22.04 | $53.26 | 67,600 | — | — |
| 2003-11-17 | $22.40 | $54.13 | 100,800 | — | — |
| 2003-11-14 | $22.55 | $54.49 | 60,400 | — | — |
| 2003-11-13 | $22.60 | $54.61 | 113,900 | — | — |
| 2003-11-12 | $22.85 | $54.72 | 63,400 | — | — |
| 2003-11-11 | $22.75 | $54.48 | 51,600 | — | — |
| 2003-11-10 | $22.87 | $54.77 | 68,400 | — | — |
| 2003-11-07 | $22.74 | $54.46 | 40,500 | — | — |
| 2003-11-06 | $22.75 | $54.48 | 57,100 | — | — |
| 2003-11-05 | $23.08 | $55.27 | 77,200 | — | — |
| 2003-11-04 | $22.98 | $55.03 | 88,800 | — | — |
| 2003-11-03 | $22.94 | $54.93 | 100,400 | — | — |
| 2003-10-31 | $22.58 | $54.07 | 72,200 | — | — |
| 2003-10-30 | $22.44 | $53.74 | 104,000 | — | — |
| 2003-10-29 | $22.85 | $54.72 | 41,800 | — | — |
| 2003-10-28 | $22.90 | $54.84 | 54,400 | — | — |
| 2003-10-27 | $22.50 | $53.88 | 46,000 | — | — |
| 2003-10-24 | $22.35 | $53.52 | 63,400 | — | — |
| 2003-10-23 | $22.52 | $53.93 | 54,300 | — | — |
| 2003-10-22 | $22.68 | $54.31 | 89,800 | — | — |
| 2003-10-21 | $22.85 | $54.72 | 57,200 | — | — |
| 2003-10-20 | $22.89 | $54.82 | 66,300 | — | — |
| 2003-10-17 | $22.80 | $54.60 | 74,800 | — | — |
| 2003-10-16 | $23.00 | $55.08 | 72,600 | — | — |
| 2003-10-15 | $23.08 | $55.27 | 43,300 | — | — |
| 2003-10-14 | $23.48 | $56.23 | 44,600 | — | — |
| 2003-10-13 | $23.26 | $55.70 | 54,100 | — | — |
| 2003-10-10 | $23.24 | $55.65 | 55,800 | — | — |
| 2003-10-09 | $23.33 | $55.87 | 71,800 | — | — |
| 2003-10-08 | $22.95 | $54.96 | 80,200 | — | — |
| 2003-10-07 | $23.27 | $55.73 | 57,900 | — | — |
| 2003-10-06 | $22.97 | $55.01 | 95,800 | — | — |
| 2003-10-03 | $23.15 | $55.44 | 63,700 | — | — |
| 2003-10-02 | $23.10 | $55.32 | 40,300 | — | — |
| 2003-10-01 | $23.05 | $55.20 | 91,000 | — | — |
| 2003-09-30 | $22.70 | $54.36 | 77,200 | — | — |
| 2003-09-29 | $22.79 | $54.58 | 95,200 | — | — |
| 2003-09-26 | $22.37 | $53.57 | 72,200 | — | — |
| 2003-09-25 | $22.62 | $54.17 | 77,900 | — | — |
| 2003-09-24 | $22.82 | $54.65 | 87,500 | — | — |
| 2003-09-23 | $23.08 | $55.27 | 51,700 | — | — |
| 2003-09-22 | $22.78 | $54.55 | 48,700 | — | — |
| 2003-09-19 | $22.89 | $54.82 | 72,800 | — | — |
| 2003-09-18 | $22.86 | $54.74 | 51,200 | — | — |
| 2003-09-17 | $22.79 | $54.58 | 41,000 | — | — |
| 2003-09-16 | $22.89 | $54.82 | 82,500 | — | — |
| 2003-09-15 | $22.88 | $54.79 | 59,600 | — | — |
| 2003-09-12 | $22.92 | $54.89 | 47,100 | — | — |
| 2003-09-11 | $22.76 | $54.50 | 39,000 | — | — |
| 2003-09-10 | $22.52 | $53.93 | 54,000 | — | — |
| 2003-09-09 | $22.67 | $54.29 | 62,800 | — | — |
| 2003-09-08 | $22.86 | $54.74 | 81,600 | — | — |
| 2003-09-05 | $22.62 | $54.17 | 109,900 | — | — |
| 2003-09-04 | $22.95 | $54.96 | 75,500 | — | — |
| 2003-09-03 | $23.22 | $55.61 | 78,000 | — | — |
| 2003-09-02 | $23.17 | $55.49 | 78,300 | — | — |
| 2003-08-29 | $22.59 | $54.10 | 50,700 | — | — |
| 2003-08-28 | $22.49 | $53.86 | 44,700 | — | — |
| 2003-08-27 | $22.27 | $53.33 | 59,500 | — | — |
| 2003-08-26 | $22.20 | $53.16 | 86,400 | — | — |
| 2003-08-25 | $22.05 | $52.80 | 86,100 | — | — |
| 2003-08-22 | $21.75 | $52.09 | 73,200 | — | — |
| 2003-08-21 | $22.28 | $53.35 | 65,800 | — | — |
| 2003-08-20 | $22.25 | $53.28 | 86,900 | — | — |
| 2003-08-19 | $21.98 | $52.64 | 63,100 | — | — |
| 2003-08-18 | $21.78 | $52.16 | 48,400 | — | — |
| 2003-08-15 | $21.72 | $52.01 | 25,000 | — | — |
| 2003-08-14 | $21.55 | $51.61 | 35,100 | — | — |
| 2003-08-13 | $21.51 | $51.51 | 108,800 | — | — |
| 2003-08-12 | $21.76 | $51.62 | 61,600 | — | — |
| 2003-08-11 | $21.40 | $50.76 | 67,400 | — | — |
| 2003-08-08 | $21.13 | $50.12 | 131,200 | — | — |
| 2003-08-07 | $20.97 | $49.74 | 84,400 | — | — |
| 2003-08-06 | $20.87 | $49.51 | 191,500 | — | — |
| 2003-08-05 | $20.96 | $49.72 | 95,500 | — | — |
| 2003-08-04 | $21.25 | $50.41 | 81,000 | — | — |
| 2003-08-01 | $21.15 | $50.17 | 86,200 | — | — |
| 2003-07-31 | $21.23 | $50.36 | 103,500 | — | — |
| 2003-07-30 | $20.45 | $48.51 | 48,700 | — | — |
| 2003-07-29 | $20.75 | $49.22 | 45,600 | — | — |
| 2003-07-28 | $20.36 | $48.30 | 48,200 | — | — |
| 2003-07-25 | $20.35 | $48.27 | 39,900 | — | — |
| 2003-07-24 | $20.40 | $48.39 | 69,100 | — | — |
| 2003-07-23 | $20.47 | $48.56 | 83,400 | — | — |
| 2003-07-22 | $20.48 | $48.58 | 64,800 | — | — |
| 2003-07-21 | $20.51 | $48.65 | 66,200 | — | — |
| 2003-07-18 | $20.80 | $49.34 | 41,200 | — | — |
| 2003-07-17 | $20.71 | $49.13 | 169,900 | — | — |
| 2003-07-16 | $20.76 | $49.25 | 78,000 | — | — |
| 2003-07-15 | $21.09 | $50.03 | 45,300 | — | — |
| 2003-07-14 | $21.46 | $50.91 | 46,800 | — | — |
| 2003-07-11 | $21.42 | $50.81 | 50,100 | — | — |
| 2003-07-10 | $21.23 | $50.36 | 38,400 | — | — |
| 2003-07-09 | $21.42 | $50.81 | 106,100 | — | — |
| 2003-07-08 | $21.54 | $51.10 | 65,600 | — | — |
| 2003-07-07 | $21.65 | $51.36 | 72,500 | — | — |
| 2003-07-03 | $21.57 | $51.17 | 28,600 | — | — |
| 2003-07-02 | $21.49 | $50.98 | 96,500 | — | — |
| 2003-07-01 | $20.90 | $49.58 | 57,500 | — | — |
| 2003-06-30 | $21.18 | $50.24 | 97,100 | — | — |
| 2003-06-27 | $21.08 | $50.01 | 45,200 | — | — |
| 2003-06-26 | $21.13 | $50.12 | 37,100 | — | — |
| 2003-06-25 | $20.99 | $49.79 | 52,600 | — | — |
| 2003-06-24 | $20.99 | $49.79 | 56,800 | — | — |
| 2003-06-23 | $21.19 | $50.27 | 70,700 | — | — |
| 2003-06-20 | $21.54 | $51.10 | 76,900 | — | — |
| 2003-06-19 | $21.84 | $51.81 | 56,100 | — | — |
| 2003-06-18 | $21.92 | $52.00 | 35,000 | — | — |
| 2003-06-17 | $22.16 | $52.57 | 52,100 | — | — |
| 2003-06-16 | $22.23 | $52.73 | 59,000 | — | — |
| 2003-06-13 | $21.75 | $51.59 | 43,400 | — | — |
| 2003-06-12 | $22.29 | $52.88 | 58,000 | — | — |
| 2003-06-11 | $22.03 | $52.26 | 39,000 | — | — |
| 2003-06-10 | $22.05 | $52.31 | 60,100 | — | — |
| 2003-06-09 | $21.69 | $51.45 | 58,600 | — | — |
| 2003-06-06 | $21.90 | $51.95 | 52,000 | — | — |
| 2003-06-05 | $22.17 | $52.59 | 41,700 | — | — |
| 2003-06-04 | $22.31 | $52.92 | 72,000 | — | — |
| 2003-06-03 | $22.08 | $52.38 | 45,800 | — | — |
| 2003-06-02 | $21.87 | $51.88 | 93,900 | — | — |
| 2003-05-30 | $21.25 | $50.41 | 70,800 | — | — |
| 2003-05-29 | $21.39 | $50.74 | 62,500 | — | — |
| 2003-05-28 | $21.46 | $50.91 | 35,800 | — | — |
| 2003-05-27 | $21.39 | $50.74 | 59,700 | — | — |
| 2003-05-23 | $21.30 | $50.53 | 50,300 | — | — |
| 2003-05-22 | $20.61 | $48.89 | 54,100 | — | — |
| 2003-05-21 | $20.58 | $48.82 | 32,300 | — | — |
| 2003-05-20 | $20.58 | $48.82 | 46,200 | — | — |
| 2003-05-19 | $20.44 | $48.49 | 42,800 | — | — |
| 2003-05-16 | $20.30 | $48.15 | 131,700 | — | — |
| 2003-05-15 | $20.83 | $49.41 | 48,500 | — | — |
| 2003-05-14 | $20.54 | $48.72 | 47,800 | — | — |
| 2003-05-13 | $20.39 | $48.37 | 68,700 | — | — |
| 2003-05-12 | $20.70 | $48.62 | 106,700 | — | — |
| 2003-05-09 | $20.90 | $49.09 | 47,600 | — | — |
| 2003-05-08 | $20.49 | $48.12 | 40,800 | — | — |
| 2003-05-07 | $20.56 | $48.29 | 56,500 | — | — |
| 2003-05-06 | $20.55 | $48.27 | 73,700 | — | — |
| 2003-05-05 | $20.38 | $47.87 | 56,200 | — | — |
| 2003-05-02 | $20.37 | $47.84 | 61,300 | — | — |
| 2003-05-01 | $20.25 | $47.56 | 119,300 | — | — |
| 2003-04-30 | $20.76 | $48.76 | 90,300 | — | — |
| 2003-04-29 | $20.53 | $48.22 | 69,800 | — | — |
| 2003-04-28 | $21.06 | $49.46 | 90,800 | — | — |
| 2003-04-25 | $20.52 | $48.19 | 45,500 | — | — |
| 2003-04-24 | $20.45 | $48.03 | 71,100 | — | — |
| 2003-04-23 | $20.55 | $48.27 | 71,900 | — | — |
| 2003-04-22 | $20.65 | $48.50 | 73,500 | — | — |
| 2003-04-21 | $20.27 | $47.61 | 74,600 | — | — |
| 2003-04-17 | $20.30 | $47.68 | 67,400 | — | — |
| 2003-04-16 | $20.01 | $47.00 | 128,600 | — | — |
| 2003-04-15 | $20.24 | $47.54 | 44,900 | — | — |
| 2003-04-14 | $20.20 | $47.44 | 47,100 | — | — |
| 2003-04-11 | $20.14 | $47.30 | 108,900 | — | — |
| 2003-04-10 | $20.38 | $47.87 | 59,700 | — | — |
| 2003-04-09 | $20.26 | $47.58 | 50,900 | — | — |
| 2003-04-08 | $20.32 | $47.72 | 62,400 | — | — |
| 2003-04-07 | $20.35 | $47.80 | 53,200 | — | — |
| 2003-04-04 | $20.67 | $48.55 | 43,800 | — | — |
| 2003-04-03 | $20.75 | $48.73 | 44,300 | — | — |
| 2003-04-02 | $20.50 | $48.15 | 42,600 | — | — |
| 2003-04-01 | $20.50 | $48.15 | 44,400 | — | — |
| 2003-03-31 | $20.35 | $47.80 | 43,200 | — | — |
| 2003-03-28 | $20.38 | $47.87 | 44,700 | — | — |
| 2003-03-27 | $20.50 | $48.15 | 39,400 | — | — |
| 2003-03-26 | $20.22 | $47.49 | 42,200 | — | — |
| 2003-03-25 | $20.45 | $48.03 | 62,900 | — | — |
| 2003-03-24 | $20.43 | $47.98 | 42,200 | — | — |
| 2003-03-21 | $20.60 | $48.38 | 73,400 | — | — |
| 2003-03-20 | $20.40 | $47.91 | 42,200 | — | — |
| 2003-03-19 | $20.40 | $47.91 | 47,500 | — | — |
| 2003-03-18 | $20.20 | $47.44 | 81,900 | — | — |
| 2003-03-17 | $20.39 | $47.89 | 71,600 | — | — |
| 2003-03-14 | $19.95 | $46.86 | 58,500 | — | — |
| 2003-03-13 | $19.95 | $46.86 | 67,900 | — | — |
| 2003-03-12 | $19.51 | $45.82 | 61,000 | — | — |
| 2003-03-11 | $19.64 | $46.13 | 88,400 | — | — |
| 2003-03-10 | $19.60 | $46.03 | 77,400 | — | — |
| 2003-03-07 | $20.20 | $47.44 | 78,200 | — | — |
| 2003-03-06 | $20.35 | $47.80 | 53,900 | — | — |
| 2003-03-05 | $20.41 | $47.94 | 55,300 | — | — |
| 2003-03-04 | $20.35 | $47.80 | 57,600 | — | — |
| 2003-03-03 | $20.38 | $47.87 | 47,100 | — | — |
| 2003-02-28 | $20.25 | $47.56 | 35,000 | — | — |
| 2003-02-27 | $20.64 | $48.48 | 39,200 | — | — |
| 2003-02-26 | $20.35 | $47.80 | 36,100 | — | — |
| 2003-02-25 | $20.82 | $48.90 | 40,500 | — | — |
| 2003-02-24 | $20.36 | $47.82 | 75,700 | — | — |
| 2003-02-21 | $20.45 | $48.03 | 49,300 | — | — |
| 2003-02-20 | $20.30 | $47.68 | 89,300 | — | — |
| 2003-02-19 | $20.60 | $48.38 | 62,000 | — | — |
| 2003-02-18 | $20.85 | $48.97 | 60,500 | — | — |
| 2003-02-14 | $20.60 | $48.38 | 42,800 | — | — |
| 2003-02-13 | $20.55 | $48.27 | 52,200 | — | — |
| 2003-02-12 | $20.50 | $47.64 | 40,100 | — | — |
| 2003-02-11 | $20.70 | $48.11 | 53,000 | — | — |
| 2003-02-10 | $21.05 | $48.92 | 80,800 | — | — |
| 2003-02-07 | $20.75 | $48.22 | 41,300 | — | — |
| 2003-02-06 | $21.30 | $49.50 | 36,900 | — | — |
| 2003-02-05 | $21.35 | $49.62 | 40,500 | — | — |
| 2003-02-04 | $21.60 | $50.20 | 65,200 | — | — |
| 2003-02-03 | $21.67 | $50.36 | 54,900 | — | — |
| 2003-01-31 | $21.60 | $50.20 | 37,500 | — | — |
| 2003-01-30 | $21.40 | $49.73 | 41,900 | — | — |
| 2003-01-29 | $21.65 | $50.32 | 30,000 | — | — |
| 2003-01-28 | $21.80 | $50.66 | 73,000 | — | — |
| 2003-01-27 | $21.35 | $49.62 | 33,400 | — | — |
| 2003-01-24 | $21.70 | $50.43 | 76,500 | — | — |
| 2003-01-23 | $21.94 | $50.99 | 45,600 | — | — |
| 2003-01-22 | $21.70 | $50.43 | 69,300 | — | — |
| 2003-01-21 | $22.21 | $51.62 | 41,400 | — | — |
| 2003-01-17 | $22.41 | $52.08 | 72,700 | — | — |
| 2003-01-16 | $22.61 | $52.55 | 48,000 | — | — |
| 2003-01-15 | $23.10 | $53.69 | 40,400 | — | — |
| 2003-01-14 | $23.13 | $53.75 | 103,400 | — | — |
| 2003-01-13 | $23.05 | $53.57 | 47,400 | — | — |
| 2003-01-10 | $23.06 | $53.59 | 67,600 | — | — |
| 2003-01-09 | $23.05 | $53.57 | 51,100 | — | — |
| 2003-01-08 | $23.00 | $53.45 | 35,400 | — | — |
| 2003-01-07 | $23.31 | $54.17 | 58,200 | — | — |
| 2003-01-06 | $23.50 | $54.61 | 68,500 | — | — |
| 2003-01-03 | $23.40 | $54.38 | 83,900 | — | — |
| 2003-01-02 | $23.48 | $54.57 | 48,000 | — | — |