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 | $28.00 | $45.82 | 15,900 | — | — |
| 2003-12-30 | $29.00 | $47.45 | 9,900 | — | — |
| 2003-12-29 | $29.26 | $47.88 | 19,200 | — | — |
| 2003-12-26 | $28.10 | $45.98 | 5,600 | — | — |
| 2003-12-24 | $28.05 | $45.90 | 5,600 | — | — |
| 2003-12-23 | $28.26 | $46.24 | 21,700 | — | — |
| 2003-12-22 | $27.48 | $44.97 | 8,600 | — | — |
| 2003-12-19 | $27.35 | $44.75 | 20,000 | — | — |
| 2003-12-18 | $27.70 | $45.33 | 30,700 | — | — |
| 2003-12-17 | $28.42 | $46.50 | 11,000 | — | — |
| 2003-12-16 | $28.15 | $46.06 | 9,500 | — | — |
| 2003-12-15 | $27.74 | $45.39 | 21,800 | — | — |
| 2003-12-12 | $28.00 | $45.82 | 10,700 | — | — |
| 2003-12-11 | $27.79 | $45.47 | 19,300 | — | — |
| 2003-12-10 | $26.60 | $43.53 | 13,700 | — | — |
| 2003-12-09 | $27.11 | $44.36 | 11,600 | — | — |
| 2003-12-08 | $27.51 | $45.01 | 9,100 | — | — |
| 2003-12-05 | $26.96 | $44.11 | 8,900 | — | — |
| 2003-12-04 | $27.18 | $44.47 | 19,600 | — | — |
| 2003-12-03 | $27.67 | $45.28 | 11,300 | — | — |
| 2003-12-02 | $27.74 | $45.39 | 11,800 | — | — |
| 2003-12-01 | $28.12 | $46.01 | 14,800 | — | — |
| 2003-11-28 | $27.27 | $44.62 | 2,100 | — | — |
| 2003-11-26 | $27.43 | $44.88 | 7,800 | — | — |
| 2003-11-25 | $27.41 | $44.85 | 15,500 | — | — |
| 2003-11-24 | $27.00 | $44.18 | 17,200 | — | — |
| 2003-11-21 | $26.46 | $43.30 | 7,300 | — | — |
| 2003-11-20 | $26.46 | $43.30 | 12,200 | — | — |
| 2003-11-19 | $26.40 | $43.20 | 10,400 | — | — |
| 2003-11-18 | $26.00 | $42.54 | 11,600 | — | — |
| 2003-11-17 | $26.60 | $43.53 | 15,300 | — | — |
| 2003-11-14 | $26.50 | $43.36 | 10,600 | — | — |
| 2003-11-13 | $26.47 | $43.31 | 8,000 | — | — |
| 2003-11-12 | $26.25 | $42.95 | 9,200 | — | — |
| 2003-11-11 | $26.00 | $42.54 | 5,400 | — | — |
| 2003-11-10 | $26.21 | $42.89 | 8,100 | — | — |
| 2003-11-07 | $26.75 | $43.77 | 7,700 | — | — |
| 2003-11-06 | $26.81 | $43.87 | 6,200 | — | — |
| 2003-11-05 | $26.85 | $43.59 | 8,200 | — | — |
| 2003-11-04 | $26.39 | $42.84 | 15,200 | — | — |
| 2003-11-03 | $26.52 | $43.06 | 29,200 | — | — |
| 2003-10-31 | $25.45 | $41.32 | 10,700 | — | — |
| 2003-10-30 | $25.79 | $41.87 | 8,400 | — | — |
| 2003-10-29 | $25.72 | $41.76 | 9,400 | — | — |
| 2003-10-28 | $25.65 | $41.64 | 10,700 | — | — |
| 2003-10-27 | $25.48 | $41.37 | 7,700 | — | — |
| 2003-10-24 | $25.24 | $40.98 | 20,000 | — | — |
| 2003-10-23 | $24.70 | $40.10 | 14,500 | — | — |
| 2003-10-22 | $24.75 | $40.18 | 11,300 | — | — |
| 2003-10-21 | $25.37 | $41.19 | 7,900 | — | — |
| 2003-10-20 | $25.30 | $41.07 | 8,400 | — | — |
| 2003-10-17 | $25.53 | $41.45 | 17,500 | — | — |
| 2003-10-16 | $26.31 | $42.71 | 7,500 | — | — |
| 2003-10-15 | $26.36 | $42.80 | 13,900 | — | — |
| 2003-10-14 | $26.30 | $42.70 | 19,400 | — | — |
| 2003-10-13 | $26.06 | $42.31 | 13,500 | — | — |
| 2003-10-10 | $25.81 | $41.90 | 20,000 | — | — |
| 2003-10-09 | $25.87 | $42.00 | 22,400 | — | — |
| 2003-10-08 | $26.40 | $42.86 | 75,800 | — | — |
| 2003-10-07 | $24.50 | $39.78 | 16,000 | — | — |
| 2003-10-06 | $24.40 | $39.61 | 9,100 | — | — |
| 2003-10-03 | $24.45 | $39.69 | 18,900 | — | — |
| 2003-10-02 | $24.30 | $39.45 | 9,700 | — | — |
| 2003-10-01 | $24.46 | $39.71 | 14,600 | — | — |
| 2003-09-30 | $24.30 | $39.45 | 31,700 | — | — |
| 2003-09-29 | $24.16 | $39.22 | 23,000 | — | — |
| 2003-09-26 | $23.85 | $38.72 | 19,900 | — | — |
| 2003-09-25 | $23.87 | $38.75 | 15,400 | — | — |
| 2003-09-24 | $24.10 | $39.13 | 18,500 | — | — |
| 2003-09-23 | $24.30 | $39.45 | 16,400 | — | — |
| 2003-09-22 | $23.90 | $38.80 | 24,700 | — | — |
| 2003-09-19 | $24.35 | $39.53 | 7,000 | — | — |
| 2003-09-18 | $24.44 | $39.68 | 7,200 | — | — |
| 2003-09-17 | $24.20 | $39.29 | 5,000 | — | — |
| 2003-09-16 | $24.49 | $39.76 | 10,100 | — | — |
| 2003-09-15 | $24.05 | $39.05 | 98,300 | — | — |
| 2003-09-12 | $24.09 | $39.11 | 12,800 | — | — |
| 2003-09-11 | $24.17 | $39.24 | 7,000 | — | — |
| 2003-09-10 | $24.05 | $39.05 | 10,600 | — | — |
| 2003-09-09 | $24.17 | $39.24 | 5,300 | — | — |
| 2003-09-08 | $24.30 | $39.45 | 12,000 | — | — |
| 2003-09-05 | $24.00 | $38.96 | 7,100 | — | — |
| 2003-09-04 | $24.07 | $39.08 | 9,300 | — | — |
| 2003-09-03 | $24.10 | $39.13 | 18,100 | — | — |
| 2003-09-02 | $23.90 | $38.80 | 22,000 | — | — |
| 2003-08-29 | $22.90 | $37.18 | 6,200 | — | — |
| 2003-08-28 | $23.22 | $37.70 | 12,000 | — | — |
| 2003-08-27 | $22.90 | $37.18 | 12,500 | — | — |
| 2003-08-26 | $22.15 | $35.96 | 5,900 | — | — |
| 2003-08-25 | $22.32 | $36.24 | 3,600 | — | — |
| 2003-08-22 | $22.50 | $36.53 | 13,500 | — | — |
| 2003-08-21 | $23.38 | $37.96 | 6,200 | — | — |
| 2003-08-20 | $23.25 | $37.75 | 9,700 | — | — |
| 2003-08-19 | $23.59 | $38.30 | 21,900 | — | — |
| 2003-08-18 | $23.00 | $37.34 | 13,600 | — | — |
| 2003-08-15 | $22.75 | $36.93 | 5,100 | — | — |
| 2003-08-14 | $22.50 | $36.53 | 8,100 | — | — |
| 2003-08-13 | $22.20 | $36.04 | 10,000 | — | — |
| 2003-08-12 | $21.95 | $35.64 | 8,600 | — | — |
| 2003-08-11 | $21.80 | $35.39 | 4,000 | — | — |
| 2003-08-08 | $21.65 | $35.15 | 11,300 | — | — |
| 2003-08-07 | $21.90 | $35.55 | 42,900 | — | — |
| 2003-08-06 | $22.08 | $35.51 | 10,000 | — | — |
| 2003-08-05 | $22.00 | $35.38 | 15,800 | — | — |
| 2003-08-04 | $21.96 | $35.31 | 13,600 | — | — |
| 2003-08-01 | $21.74 | $34.96 | 8,300 | — | — |
| 2003-07-31 | $22.42 | $36.05 | 8,400 | — | — |
| 2003-07-30 | $22.30 | $35.86 | 10,700 | — | — |
| 2003-07-29 | $21.93 | $35.27 | 11,000 | — | — |
| 2003-07-28 | $22.11 | $35.55 | 7,400 | — | — |
| 2003-07-25 | $22.16 | $35.63 | 5,500 | — | — |
| 2003-07-24 | $21.82 | $35.09 | 14,100 | — | — |
| 2003-07-23 | $22.06 | $35.47 | 7,400 | — | — |
| 2003-07-22 | $22.09 | $35.52 | 6,100 | — | — |
| 2003-07-21 | $21.79 | $35.04 | 7,300 | — | — |
| 2003-07-18 | $22.22 | $35.73 | 5,600 | — | — |
| 2003-07-17 | $22.10 | $35.54 | 10,000 | — | — |
| 2003-07-16 | $22.39 | $36.00 | 40,100 | — | — |
| 2003-07-15 | $22.34 | $35.92 | 12,300 | — | — |
| 2003-07-14 | $22.46 | $36.12 | 7,600 | — | — |
| 2003-07-11 | $22.76 | $36.60 | 10,800 | — | — |
| 2003-07-10 | $22.75 | $36.58 | 11,500 | — | — |
| 2003-07-09 | $23.00 | $36.99 | 19,700 | — | — |
| 2003-07-08 | $22.57 | $36.29 | 45,100 | — | — |
| 2003-07-07 | $21.80 | $35.06 | 17,600 | — | — |
| 2003-07-03 | $21.52 | $34.61 | 2,200 | — | — |
| 2003-07-02 | $21.60 | $34.73 | 17,800 | — | — |
| 2003-07-01 | $21.15 | $34.01 | 14,800 | — | — |
| 2003-06-30 | $21.00 | $33.77 | 29,300 | — | — |
| 2003-06-27 | $21.05 | $33.85 | 10,400 | — | — |
| 2003-06-26 | $21.00 | $33.77 | 9,200 | — | — |
| 2003-06-25 | $20.84 | $33.51 | 6,800 | — | — |
| 2003-06-24 | $21.05 | $33.85 | 10,800 | — | — |
| 2003-06-23 | $21.00 | $33.77 | 25,500 | — | — |
| 2003-06-20 | $21.00 | $33.77 | 20,100 | — | — |
| 2003-06-19 | $21.01 | $33.79 | 46,400 | — | — |
| 2003-06-18 | $21.41 | $34.43 | 13,800 | — | — |
| 2003-06-17 | $21.00 | $33.77 | 6,000 | — | — |
| 2003-06-16 | $21.00 | $33.77 | 14,300 | — | — |
| 2003-06-13 | $20.71 | $33.30 | 8,000 | — | — |
| 2003-06-12 | $21.06 | $33.87 | 9,500 | — | — |
| 2003-06-11 | $21.29 | $34.24 | 9,400 | — | — |
| 2003-06-10 | $21.29 | $34.24 | 5,200 | — | — |
| 2003-06-09 | $20.75 | $33.37 | 8,400 | — | — |
| 2003-06-06 | $20.88 | $33.58 | 7,500 | — | — |
| 2003-06-05 | $20.60 | $33.13 | 12,200 | — | — |
| 2003-06-04 | $20.42 | $32.84 | 30,700 | — | — |
| 2003-06-03 | $20.55 | $33.05 | 6,400 | — | — |
| 2003-06-02 | $20.65 | $33.21 | 10,200 | — | — |
| 2003-05-30 | $20.50 | $32.97 | 8,800 | — | — |
| 2003-05-29 | $20.60 | $33.13 | 10,800 | — | — |
| 2003-05-28 | $20.35 | $32.72 | 17,200 | — | — |
| 2003-05-27 | $20.58 | $33.09 | 5,600 | — | — |
| 2003-05-23 | $20.16 | $32.42 | 6,200 | — | — |
| 2003-05-22 | $20.12 | $32.35 | 16,100 | — | — |
| 2003-05-21 | $20.48 | $32.93 | 4,600 | — | — |
| 2003-05-20 | $20.17 | $32.43 | 7,200 | — | — |
| 2003-05-19 | $19.95 | $32.08 | 8,300 | — | — |
| 2003-05-16 | $20.05 | $32.24 | 22,000 | — | — |
| 2003-05-15 | $21.00 | $33.77 | 23,400 | — | — |
| 2003-05-14 | $21.34 | $34.32 | 23,900 | — | — |
| 2003-05-13 | $21.41 | $34.43 | 5,900 | — | — |
| 2003-05-12 | $21.51 | $34.59 | 5,400 | — | — |
| 2003-05-09 | $21.45 | $34.49 | 12,500 | — | — |
| 2003-05-08 | $21.28 | $34.22 | 3,400 | — | — |
| 2003-05-07 | $21.97 | $34.99 | 6,200 | — | — |
| 2003-05-06 | $22.29 | $35.50 | 9,500 | — | — |
| 2003-05-05 | $22.00 | $35.04 | 8,200 | — | — |
| 2003-05-02 | $21.89 | $34.86 | 24,900 | — | — |
| 2003-05-01 | $21.58 | $34.37 | 9,600 | — | — |
| 2003-04-30 | $21.11 | $33.62 | 6,300 | — | — |
| 2003-04-29 | $20.65 | $32.89 | 7,900 | — | — |
| 2003-04-28 | $21.23 | $33.81 | 22,100 | — | — |
| 2003-04-25 | $20.03 | $31.90 | 3,400 | — | — |
| 2003-04-24 | $20.52 | $32.68 | 7,600 | — | — |
| 2003-04-23 | $20.90 | $33.29 | 5,800 | — | — |
| 2003-04-22 | $21.20 | $33.77 | 10,900 | — | — |
| 2003-04-21 | $20.84 | $33.19 | 2,800 | — | — |
| 2003-04-17 | $20.75 | $33.05 | 10,400 | — | — |
| 2003-04-16 | $19.90 | $31.69 | 8,200 | — | — |
| 2003-04-15 | $20.13 | $32.06 | 1,700 | — | — |
| 2003-04-14 | $20.05 | $31.93 | 3,500 | — | — |
| 2003-04-11 | $19.95 | $31.77 | 5,800 | — | — |
| 2003-04-10 | $20.06 | $31.95 | 5,000 | — | — |
| 2003-04-09 | $20.07 | $31.97 | 15,000 | — | — |
| 2003-04-08 | $19.99 | $31.84 | 4,600 | — | — |
| 2003-04-07 | $19.96 | $31.79 | 10,400 | — | — |
| 2003-04-04 | $19.98 | $31.82 | 46,100 | — | — |
| 2003-04-03 | $19.66 | $31.31 | 4,400 | — | — |
| 2003-04-02 | $19.99 | $31.84 | 8,200 | — | — |
| 2003-04-01 | $19.75 | $31.46 | 11,500 | — | — |
| 2003-03-31 | $19.05 | $30.34 | 10,700 | — | — |
| 2003-03-28 | $19.51 | $31.07 | 3,900 | — | — |
| 2003-03-27 | $19.16 | $30.52 | 9,600 | — | — |
| 2003-03-26 | $19.10 | $30.42 | 13,300 | — | — |
| 2003-03-25 | $19.90 | $31.69 | 7,400 | — | — |
| 2003-03-24 | $19.95 | $31.77 | 15,800 | — | — |
| 2003-03-21 | $19.96 | $31.79 | 19,000 | — | — |
| 2003-03-20 | $20.10 | $32.01 | 11,100 | — | — |
| 2003-03-19 | $20.15 | $32.09 | 16,400 | — | — |
| 2003-03-18 | $19.96 | $31.79 | 11,100 | — | — |
| 2003-03-17 | $20.35 | $32.41 | 30,300 | — | — |
| 2003-03-14 | $19.93 | $31.74 | 15,100 | — | — |
| 2003-03-13 | $19.51 | $31.07 | 27,600 | — | — |
| 2003-03-12 | $18.75 | $29.86 | 9,300 | — | — |
| 2003-03-11 | $19.05 | $30.34 | 20,200 | — | — |
| 2003-03-10 | $19.00 | $30.26 | 5,500 | — | — |
| 2003-03-07 | $19.20 | $30.58 | 3,800 | — | — |
| 2003-03-06 | $19.48 | $31.03 | 12,900 | — | — |
| 2003-03-05 | $19.59 | $31.20 | 6,200 | — | — |
| 2003-03-04 | $19.55 | $31.14 | 34,800 | — | — |
| 2003-03-03 | $19.72 | $31.41 | 11,300 | — | — |
| 2003-02-28 | $19.10 | $30.42 | 7,200 | — | — |
| 2003-02-27 | $19.50 | $31.06 | 5,900 | — | — |
| 2003-02-26 | $19.41 | $30.91 | 5,600 | — | — |
| 2003-02-25 | $19.41 | $30.91 | 8,600 | — | — |
| 2003-02-24 | $19.02 | $30.29 | 12,700 | — | — |
| 2003-02-21 | $19.65 | $31.30 | 7,700 | — | — |
| 2003-02-20 | $19.58 | $31.19 | 3,400 | — | — |
| 2003-02-19 | $19.90 | $31.69 | 5,100 | — | — |
| 2003-02-18 | $20.15 | $32.09 | 8,500 | — | — |
| 2003-02-14 | $19.65 | $31.30 | 22,800 | — | — |
| 2003-02-13 | $19.47 | $31.01 | 12,100 | — | — |
| 2003-02-12 | $19.65 | $31.30 | 9,600 | — | — |
| 2003-02-11 | $19.57 | $31.17 | 16,400 | — | — |
| 2003-02-10 | $20.50 | $32.65 | 13,400 | — | — |
| 2003-02-07 | $19.78 | $31.50 | 19,900 | — | — |
| 2003-02-06 | $20.99 | $33.43 | 4,300 | — | — |
| 2003-02-05 | $21.41 | $33.77 | 13,000 | — | — |
| 2003-02-04 | $21.35 | $33.67 | 3,800 | — | — |
| 2003-02-03 | $21.67 | $34.18 | 4,700 | — | — |
| 2003-01-31 | $21.66 | $34.16 | 11,900 | — | — |
| 2003-01-30 | $20.90 | $32.96 | 11,300 | — | — |
| 2003-01-29 | $21.25 | $33.51 | 9,400 | — | — |
| 2003-01-28 | $21.17 | $33.39 | 14,400 | — | — |
| 2003-01-27 | $20.75 | $32.72 | 19,000 | — | — |
| 2003-01-24 | $21.40 | $33.75 | 8,500 | — | — |
| 2003-01-23 | $22.10 | $34.85 | 19,000 | — | — |
| 2003-01-22 | $21.25 | $33.51 | 5,900 | — | — |
| 2003-01-21 | $21.68 | $34.19 | 7,400 | — | — |
| 2003-01-17 | $22.00 | $34.70 | 21,600 | — | — |
| 2003-01-16 | $22.77 | $35.91 | 8,900 | — | — |
| 2003-01-15 | $22.25 | $35.09 | 28,400 | — | — |
| 2003-01-14 | $21.29 | $33.58 | 16,400 | — | — |
| 2003-01-13 | $20.60 | $32.49 | 76,100 | — | — |
| 2003-01-10 | $22.45 | $35.41 | 6,400 | — | — |
| 2003-01-09 | $22.31 | $35.18 | 18,300 | — | — |
| 2003-01-08 | $22.88 | $36.08 | 11,900 | — | — |
| 2003-01-07 | $23.45 | $36.98 | 10,300 | — | — |
| 2003-01-06 | $23.74 | $37.44 | 6,900 | — | — |
| 2003-01-03 | $23.45 | $36.98 | 7,900 | — | — |
| 2003-01-02 | $23.74 | $37.44 | 4,000 | — | — |