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
- 1975-06-12 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 | $28.05 | $38.94 | 773,800 | — | — |
| 2003-12-30 | $28.05 | $38.94 | 398,000 | — | — |
| 2003-12-29 | $28.07 | $38.97 | 604,400 | — | — |
| 2003-12-26 | $28.06 | $38.95 | 72,600 | — | — |
| 2003-12-24 | $28.11 | $39.02 | 76,400 | — | — |
| 2003-12-23 | $28.27 | $39.24 | 432,200 | — | — |
| 2003-12-22 | $28.09 | $39.00 | 554,000 | — | — |
| 2003-12-19 | $28.00 | $38.86 | 825,400 | — | — |
| 2003-12-18 | $28.50 | $39.56 | 766,800 | — | — |
| 2003-12-17 | $28.43 | $39.47 | 369,400 | — | — |
| 2003-12-16 | $28.67 | $39.79 | 505,600 | — | — |
| 2003-12-15 | $28.55 | $39.63 | 445,200 | — | — |
| 2003-12-12 | $28.36 | $39.36 | 606,400 | — | — |
| 2003-12-11 | $28.76 | $39.93 | 782,800 | — | — |
| 2003-12-10 | $28.25 | $39.22 | 745,200 | — | — |
| 2003-12-09 | $28.13 | $39.04 | 910,400 | — | — |
| 2003-12-08 | $27.56 | $38.26 | 655,400 | — | — |
| 2003-12-05 | $27.22 | $37.79 | 626,000 | — | — |
| 2003-12-04 | $27.49 | $38.16 | 541,000 | — | — |
| 2003-12-03 | $27.75 | $38.52 | 887,400 | — | — |
| 2003-12-02 | $27.53 | $38.21 | 524,800 | — | — |
| 2003-12-01 | $27.59 | $38.31 | 712,200 | — | — |
| 2003-11-28 | $27.56 | $38.25 | 218,200 | — | — |
| 2003-11-26 | $27.57 | $38.27 | 435,800 | — | — |
| 2003-11-25 | $27.49 | $38.16 | 868,400 | — | — |
| 2003-11-24 | $27.58 | $38.14 | 929,200 | — | — |
| 2003-11-21 | $27.51 | $38.05 | 747,600 | — | — |
| 2003-11-20 | $27.63 | $38.21 | 762,000 | — | — |
| 2003-11-19 | $27.83 | $38.48 | 1,423,400 | — | — |
| 2003-11-18 | $28.30 | $39.14 | 341,600 | — | — |
| 2003-11-17 | $28.43 | $39.33 | 240,400 | — | — |
| 2003-11-14 | $28.44 | $39.33 | 474,600 | — | — |
| 2003-11-13 | $28.83 | $39.87 | 447,800 | — | — |
| 2003-11-12 | $28.70 | $39.69 | 770,600 | — | — |
| 2003-11-11 | $28.45 | $39.35 | 606,800 | — | — |
| 2003-11-10 | $28.13 | $38.90 | 541,000 | — | — |
| 2003-11-07 | $28.00 | $38.73 | 984,000 | — | — |
| 2003-11-06 | $28.15 | $38.93 | 727,200 | — | — |
| 2003-11-05 | $27.84 | $38.50 | 379,200 | — | — |
| 2003-11-04 | $27.88 | $38.56 | 399,000 | — | — |
| 2003-11-03 | $27.94 | $38.64 | 698,400 | — | — |
| 2003-10-31 | $28.03 | $38.76 | 734,800 | — | — |
| 2003-10-30 | $27.58 | $38.14 | 1,412,800 | — | — |
| 2003-10-29 | $28.04 | $38.77 | 779,600 | — | — |
| 2003-10-28 | $27.59 | $38.16 | 656,400 | — | — |
| 2003-10-27 | $27.04 | $37.40 | 809,600 | — | — |
| 2003-10-24 | $27.25 | $37.70 | 974,400 | — | — |
| 2003-10-23 | $27.50 | $38.03 | 2,461,000 | — | — |
| 2003-10-22 | $26.58 | $36.75 | 1,363,000 | — | — |
| 2003-10-21 | $27.13 | $37.52 | 697,600 | — | — |
| 2003-10-20 | $27.15 | $37.55 | 2,378,800 | — | — |
| 2003-10-17 | $27.94 | $38.64 | 1,172,600 | — | — |
| 2003-10-16 | $27.98 | $38.70 | 1,409,600 | — | — |
| 2003-10-15 | $28.31 | $39.15 | 874,200 | — | — |
| 2003-10-14 | $28.38 | $39.24 | 1,993,600 | — | — |
| 2003-10-13 | $29.00 | $40.11 | 869,600 | — | — |
| 2003-10-10 | $28.71 | $39.71 | 1,127,200 | — | — |
| 2003-10-09 | $28.30 | $39.14 | 1,442,600 | — | — |
| 2003-10-08 | $27.50 | $38.03 | 589,400 | — | — |
| 2003-10-07 | $27.38 | $37.86 | 496,400 | — | — |
| 2003-10-06 | $27.32 | $37.78 | 320,200 | — | — |
| 2003-10-03 | $27.31 | $37.77 | 567,600 | — | — |
| 2003-10-02 | $27.06 | $37.43 | 539,200 | — | — |
| 2003-10-01 | $27.33 | $37.79 | 494,800 | — | — |
| 2003-09-30 | $26.88 | $37.18 | 471,600 | — | — |
| 2003-09-29 | $27.02 | $37.37 | 390,600 | — | — |
| 2003-09-26 | $26.80 | $37.07 | 516,600 | — | — |
| 2003-09-25 | $26.94 | $37.26 | 351,000 | — | — |
| 2003-09-24 | $27.03 | $37.38 | 334,600 | — | — |
| 2003-09-23 | $27.28 | $37.72 | 360,600 | — | — |
| 2003-09-22 | $27.10 | $37.48 | 365,800 | — | — |
| 2003-09-19 | $27.42 | $37.93 | 326,400 | — | — |
| 2003-09-18 | $27.36 | $37.83 | 391,400 | — | — |
| 2003-09-17 | $27.08 | $37.46 | 591,400 | — | — |
| 2003-09-16 | $27.12 | $37.50 | 435,000 | — | — |
| 2003-09-15 | $27.06 | $37.43 | 773,400 | — | — |
| 2003-09-12 | $27.22 | $37.64 | 391,800 | — | — |
| 2003-09-11 | $27.37 | $37.85 | 297,200 | — | — |
| 2003-09-10 | $27.38 | $37.87 | 538,400 | — | — |
| 2003-09-09 | $27.49 | $38.01 | 406,200 | — | — |
| 2003-09-08 | $27.95 | $38.65 | 567,000 | — | — |
| 2003-09-05 | $28.20 | $39.00 | 292,600 | — | — |
| 2003-09-04 | $28.26 | $39.09 | 419,800 | — | — |
| 2003-09-03 | $28.30 | $39.13 | 816,000 | — | — |
| 2003-09-02 | $28.53 | $39.46 | 812,000 | — | — |
| 2003-08-29 | $27.58 | $38.14 | 407,600 | — | — |
| 2003-08-28 | $27.40 | $37.89 | 538,000 | — | — |
| 2003-08-27 | $27.21 | $37.63 | 1,707,200 | — | — |
| 2003-08-26 | $26.18 | $36.07 | 463,800 | — | — |
| 2003-08-25 | $26.45 | $36.44 | 267,200 | — | — |
| 2003-08-22 | $26.45 | $36.44 | 480,400 | — | — |
| 2003-08-21 | $26.53 | $36.55 | 753,800 | — | — |
| 2003-08-20 | $26.33 | $36.27 | 215,000 | — | — |
| 2003-08-19 | $26.51 | $36.52 | 454,600 | — | — |
| 2003-08-18 | $26.53 | $36.54 | 384,400 | — | — |
| 2003-08-15 | $26.55 | $36.58 | 171,800 | — | — |
| 2003-08-14 | $26.52 | $36.54 | 395,200 | — | — |
| 2003-08-13 | $26.50 | $36.51 | 697,400 | — | — |
| 2003-08-12 | $26.55 | $36.58 | 921,600 | — | — |
| 2003-08-11 | $25.86 | $35.63 | 356,200 | — | — |
| 2003-08-08 | $26.00 | $35.82 | 626,200 | — | — |
| 2003-08-07 | $25.70 | $35.41 | 356,600 | — | — |
| 2003-08-06 | $25.43 | $35.03 | 400,600 | — | — |
| 2003-08-05 | $25.47 | $35.08 | 461,000 | — | — |
| 2003-08-04 | $25.70 | $35.41 | 564,400 | — | — |
| 2003-08-01 | $25.78 | $35.52 | 733,200 | — | — |
| 2003-07-31 | $25.69 | $35.39 | 871,600 | — | — |
| 2003-07-30 | $25.85 | $35.61 | 594,400 | — | — |
| 2003-07-29 | $26.03 | $35.85 | 948,400 | — | — |
| 2003-07-28 | $25.99 | $35.81 | 1,432,800 | — | — |
| 2003-07-25 | $25.72 | $35.43 | 1,399,200 | — | — |
| 2003-07-24 | $24.80 | $34.17 | 5,092,600 | — | — |
| 2003-07-23 | $24.97 | $34.39 | 1,103,000 | — | — |
| 2003-07-22 | $24.79 | $34.15 | 1,019,800 | — | — |
| 2003-07-21 | $24.40 | $33.61 | 505,600 | — | — |
| 2003-07-18 | $24.60 | $33.89 | 604,000 | — | — |
| 2003-07-17 | $24.30 | $33.48 | 786,400 | — | — |
| 2003-07-16 | $24.07 | $33.15 | 708,000 | — | — |
| 2003-07-15 | $24.18 | $33.31 | 651,600 | — | — |
| 2003-07-14 | $24.04 | $33.12 | 1,158,400 | — | — |
| 2003-07-11 | $24.47 | $33.71 | 719,600 | — | — |
| 2003-07-10 | $24.77 | $34.12 | 1,106,600 | — | — |
| 2003-07-09 | $24.79 | $34.15 | 1,415,200 | — | — |
| 2003-07-08 | $24.79 | $34.14 | 2,590,000 | — | — |
| 2003-07-07 | $24.97 | $34.39 | 1,061,400 | — | — |
| 2003-07-03 | $24.61 | $33.90 | 540,000 | — | — |
| 2003-07-02 | $24.67 | $33.98 | 816,400 | — | — |
| 2003-07-01 | $24.60 | $33.89 | 790,000 | — | — |
| 2003-06-30 | $24.49 | $33.74 | 1,135,800 | — | — |
| 2003-06-27 | $24.33 | $33.51 | 1,018,600 | — | — |
| 2003-06-26 | $24.62 | $33.92 | 809,800 | — | — |
| 2003-06-25 | $24.51 | $33.77 | 1,090,600 | — | — |
| 2003-06-24 | $24.81 | $34.18 | 1,481,000 | — | — |
| 2003-06-23 | $24.73 | $34.06 | 1,378,800 | — | — |
| 2003-06-20 | $25.18 | $34.70 | 1,838,600 | — | — |
| 2003-06-19 | $25.54 | $35.18 | 2,234,200 | — | — |
| 2003-06-18 | $26.79 | $36.91 | 518,800 | — | — |
| 2003-06-17 | $26.75 | $36.85 | 390,800 | — | — |
| 2003-06-16 | $26.99 | $37.18 | 496,000 | — | — |
| 2003-06-13 | $26.76 | $36.87 | 820,600 | — | — |
| 2003-06-12 | $26.67 | $36.75 | 1,241,800 | — | — |
| 2003-06-11 | $26.88 | $37.02 | 758,600 | — | — |
| 2003-06-10 | $27.00 | $37.20 | 883,200 | — | — |
| 2003-06-09 | $27.08 | $37.31 | 1,069,200 | — | — |
| 2003-06-06 | $27.22 | $37.50 | 1,435,000 | — | — |
| 2003-06-05 | $27.50 | $37.89 | 469,600 | — | — |
| 2003-06-04 | $27.20 | $37.47 | 366,000 | — | — |
| 2003-06-03 | $27.07 | $37.29 | 1,035,000 | — | — |
| 2003-06-02 | $27.56 | $37.97 | 905,600 | — | — |
| 2003-05-30 | $27.54 | $37.94 | 1,001,800 | — | — |
| 2003-05-29 | $27.04 | $37.24 | 907,000 | — | — |
| 2003-05-28 | $27.00 | $37.20 | 1,567,000 | — | — |
| 2003-05-27 | $26.29 | $36.08 | 947,000 | — | — |
| 2003-05-23 | $25.99 | $35.66 | 753,200 | — | — |
| 2003-05-22 | $25.86 | $35.49 | 417,600 | — | — |
| 2003-05-21 | $25.84 | $35.47 | 471,600 | — | — |
| 2003-05-20 | $26.01 | $35.70 | 468,600 | — | — |
| 2003-05-19 | $25.94 | $35.60 | 351,000 | — | — |
| 2003-05-16 | $26.05 | $35.74 | 1,450,400 | — | — |
| 2003-05-15 | $26.55 | $36.43 | 511,400 | — | — |
| 2003-05-14 | $26.28 | $36.06 | 666,600 | — | — |
| 2003-05-13 | $26.59 | $36.50 | 430,600 | — | — |
| 2003-05-12 | $26.58 | $36.48 | 546,400 | — | — |
| 2003-05-09 | $26.70 | $36.63 | 671,200 | — | — |
| 2003-05-08 | $26.37 | $36.19 | 394,000 | — | — |
| 2003-05-07 | $26.58 | $36.47 | 463,000 | — | — |
| 2003-05-06 | $26.40 | $36.22 | 612,000 | — | — |
| 2003-05-05 | $26.25 | $36.02 | 736,600 | — | — |
| 2003-05-02 | $26.54 | $36.41 | 719,600 | — | — |
| 2003-05-01 | $26.50 | $36.36 | 1,615,600 | — | — |
| 2003-04-30 | $26.76 | $36.73 | 3,660,800 | — | — |
| 2003-04-29 | $26.34 | $36.15 | 5,007,000 | — | — |
| 2003-04-28 | $24.74 | $33.94 | 728,800 | — | — |
| 2003-04-25 | $24.37 | $33.44 | 785,400 | — | — |
| 2003-04-24 | $24.40 | $33.48 | 2,109,000 | — | — |
| 2003-04-23 | $25.75 | $35.34 | 1,485,600 | — | — |
| 2003-04-22 | $25.26 | $34.66 | 1,110,800 | — | — |
| 2003-04-21 | $24.81 | $34.05 | 492,600 | — | — |
| 2003-04-17 | $24.80 | $34.03 | 679,800 | — | — |
| 2003-04-16 | $24.67 | $33.86 | 915,200 | — | — |
| 2003-04-15 | $25.11 | $34.45 | 633,200 | — | — |
| 2003-04-14 | $25.15 | $34.51 | 604,200 | — | — |
| 2003-04-11 | $24.67 | $33.86 | 722,000 | — | — |
| 2003-04-10 | $24.12 | $33.10 | 486,600 | — | — |
| 2003-04-09 | $24.17 | $33.16 | 637,600 | — | — |
| 2003-04-08 | $24.50 | $33.62 | 515,400 | — | — |
| 2003-04-07 | $24.58 | $33.73 | 703,800 | — | — |
| 2003-04-04 | $24.87 | $34.12 | 534,800 | — | — |
| 2003-04-03 | $24.82 | $34.05 | 562,600 | — | — |
| 2003-04-02 | $24.74 | $33.94 | 571,200 | — | — |
| 2003-04-01 | $24.39 | $33.46 | 1,045,000 | — | — |
| 2003-03-31 | $24.25 | $33.28 | 976,000 | — | — |
| 2003-03-28 | $24.00 | $32.93 | 1,040,400 | — | — |
| 2003-03-27 | $23.84 | $32.72 | 930,800 | — | — |
| 2003-03-26 | $23.96 | $32.88 | 546,000 | — | — |
| 2003-03-25 | $23.88 | $32.76 | 807,800 | — | — |
| 2003-03-24 | $23.89 | $32.78 | 851,200 | — | — |
| 2003-03-21 | $24.47 | $33.57 | 1,241,400 | — | — |
| 2003-03-20 | $23.80 | $32.66 | 1,104,600 | — | — |
| 2003-03-19 | $23.96 | $32.88 | 655,000 | — | — |
| 2003-03-18 | $23.87 | $32.75 | 685,600 | — | — |
| 2003-03-17 | $24.07 | $33.03 | 708,600 | — | — |
| 2003-03-14 | $23.66 | $32.47 | 482,200 | — | — |
| 2003-03-13 | $23.61 | $32.39 | 561,800 | — | — |
| 2003-03-12 | $23.38 | $32.08 | 546,400 | — | — |
| 2003-03-11 | $23.25 | $31.91 | 643,400 | — | — |
| 2003-03-10 | $23.08 | $31.67 | 1,067,800 | — | — |
| 2003-03-07 | $23.48 | $32.22 | 970,800 | — | — |
| 2003-03-06 | $23.31 | $31.98 | 910,000 | — | — |
| 2003-03-05 | $23.16 | $31.78 | 933,400 | — | — |
| 2003-03-04 | $23.50 | $32.25 | 742,200 | — | — |
| 2003-03-03 | $23.88 | $32.76 | 942,400 | — | — |
| 2003-02-28 | $24.05 | $33.00 | 638,000 | — | — |
| 2003-02-27 | $24.23 | $33.24 | 1,159,000 | — | — |
| 2003-02-26 | $24.18 | $33.19 | 1,185,200 | — | — |
| 2003-02-25 | $23.78 | $32.49 | 1,390,600 | — | — |
| 2003-02-24 | $24.13 | $32.97 | 930,400 | — | — |
| 2003-02-21 | $24.25 | $33.14 | 1,256,400 | — | — |
| 2003-02-20 | $23.72 | $32.40 | 1,185,400 | — | — |
| 2003-02-19 | $23.88 | $32.63 | 1,461,000 | — | — |
| 2003-02-18 | $24.59 | $33.60 | 768,800 | — | — |
| 2003-02-14 | $24.32 | $33.23 | 890,000 | — | — |
| 2003-02-13 | $24.42 | $33.37 | 731,800 | — | — |
| 2003-02-12 | $24.41 | $33.35 | 778,000 | — | — |
| 2003-02-11 | $24.62 | $33.63 | 1,543,800 | — | — |
| 2003-02-10 | $25.13 | $34.33 | 1,748,000 | — | — |
| 2003-02-07 | $25.60 | $34.98 | 5,055,000 | — | — |
| 2003-02-06 | $25.30 | $34.57 | 8,609,200 | — | — |
| 2003-02-05 | $29.72 | $40.61 | 798,600 | — | — |
| 2003-02-04 | $29.76 | $40.66 | 745,000 | — | — |
| 2003-02-03 | $30.23 | $41.30 | 691,200 | — | — |
| 2003-01-31 | $30.10 | $41.13 | 432,000 | — | — |
| 2003-01-30 | $29.46 | $40.25 | 1,336,400 | — | — |
| 2003-01-29 | $30.03 | $41.03 | 1,405,800 | — | — |
| 2003-01-28 | $30.83 | $42.13 | 688,600 | — | — |
| 2003-01-27 | $30.89 | $42.20 | 564,000 | — | — |
| 2003-01-24 | $31.21 | $42.64 | 657,600 | — | — |
| 2003-01-23 | $31.50 | $43.03 | 469,200 | — | — |
| 2003-01-22 | $31.55 | $43.11 | 479,800 | — | — |
| 2003-01-21 | $31.68 | $43.29 | 546,400 | — | — |
| 2003-01-17 | $31.94 | $43.64 | 748,400 | — | — |
| 2003-01-16 | $31.61 | $43.19 | 503,200 | — | — |
| 2003-01-15 | $31.12 | $42.51 | 509,400 | — | — |
| 2003-01-14 | $31.09 | $42.48 | 740,000 | — | — |
| 2003-01-13 | $31.58 | $43.15 | 361,000 | — | — |
| 2003-01-10 | $31.75 | $43.39 | 298,400 | — | — |
| 2003-01-09 | $32.00 | $43.72 | 998,200 | — | — |
| 2003-01-08 | $31.41 | $42.91 | 525,600 | — | — |
| 2003-01-07 | $31.61 | $43.19 | 604,200 | — | — |
| 2003-01-06 | $31.98 | $43.70 | 1,089,800 | — | — |
| 2003-01-03 | $30.58 | $41.78 | 707,600 | — | — |
| 2003-01-02 | $30.93 | $42.27 | 974,800 | — | — |