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
- 1981-07-09 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 | $26.86 | $27.39 | 694,400 | — | — |
| 2003-12-30 | $26.94 | $27.47 | 353,800 | — | — |
| 2003-12-29 | $27.08 | $27.62 | 432,800 | — | — |
| 2003-12-26 | $26.75 | $27.29 | 372,800 | — | — |
| 2003-12-24 | $26.50 | $27.03 | 102,400 | — | — |
| 2003-12-23 | $26.42 | $26.94 | 360,400 | — | — |
| 2003-12-22 | $26.37 | $26.89 | 650,600 | — | — |
| 2003-12-19 | $26.17 | $26.69 | 657,000 | — | — |
| 2003-12-18 | $26.38 | $26.90 | 1,111,600 | — | — |
| 2003-12-17 | $25.63 | $26.13 | 1,369,400 | — | — |
| 2003-12-16 | $25.90 | $26.41 | 712,800 | — | — |
| 2003-12-15 | $25.49 | $26.00 | 783,600 | — | — |
| 2003-12-12 | $25.93 | $26.45 | 1,039,400 | — | — |
| 2003-12-11 | $26.40 | $26.92 | 819,400 | — | — |
| 2003-12-10 | $26.30 | $26.82 | 613,800 | — | — |
| 2003-12-09 | $26.80 | $27.33 | 1,033,200 | — | — |
| 2003-12-08 | $26.54 | $27.06 | 1,280,400 | — | — |
| 2003-12-05 | $26.95 | $27.49 | 924,800 | — | — |
| 2003-12-04 | $26.58 | $27.11 | 522,000 | — | — |
| 2003-12-03 | $26.65 | $27.18 | 780,000 | — | — |
| 2003-12-02 | $27.15 | $27.69 | 872,800 | — | — |
| 2003-12-01 | $26.93 | $27.46 | 1,071,200 | — | — |
| 2003-11-28 | $26.89 | $27.42 | 237,600 | — | — |
| 2003-11-26 | $26.60 | $27.13 | 837,400 | — | — |
| 2003-11-25 | $26.33 | $26.81 | 987,800 | — | — |
| 2003-11-24 | $26.34 | $26.82 | 813,400 | — | — |
| 2003-11-21 | $25.86 | $26.33 | 672,600 | — | — |
| 2003-11-20 | $25.86 | $26.33 | 818,200 | — | — |
| 2003-11-19 | $26.09 | $26.57 | 2,155,400 | — | — |
| 2003-11-18 | $25.35 | $25.81 | 611,600 | — | — |
| 2003-11-17 | $25.19 | $25.65 | 581,600 | — | — |
| 2003-11-14 | $25.15 | $25.61 | 807,400 | — | — |
| 2003-11-13 | $24.99 | $25.45 | 1,354,400 | — | — |
| 2003-11-12 | $24.40 | $24.84 | 1,360,400 | — | — |
| 2003-11-11 | $23.58 | $24.02 | 706,200 | — | — |
| 2003-11-10 | $23.74 | $24.17 | 438,400 | — | — |
| 2003-11-07 | $23.95 | $24.38 | 828,400 | — | — |
| 2003-11-06 | $23.53 | $23.96 | 647,600 | — | — |
| 2003-11-05 | $23.36 | $23.78 | 548,000 | — | — |
| 2003-11-04 | $23.37 | $23.79 | 716,000 | — | — |
| 2003-11-03 | $23.58 | $24.02 | 1,350,000 | — | — |
| 2003-10-31 | $23.53 | $23.96 | 1,328,200 | — | — |
| 2003-10-30 | $22.64 | $23.05 | 1,112,600 | — | — |
| 2003-10-29 | $22.98 | $23.40 | 1,258,200 | — | — |
| 2003-10-28 | $22.84 | $23.26 | 830,000 | — | — |
| 2003-10-27 | $22.48 | $22.89 | 926,400 | — | — |
| 2003-10-24 | $22.46 | $22.87 | 1,127,200 | — | — |
| 2003-10-23 | $22.17 | $22.58 | 2,175,200 | — | — |
| 2003-10-22 | $22.36 | $22.76 | 2,977,400 | — | — |
| 2003-10-21 | $23.08 | $23.50 | 7,129,200 | — | — |
| 2003-10-20 | $24.34 | $24.79 | 1,999,200 | — | — |
| 2003-10-17 | $24.65 | $25.10 | 775,600 | — | — |
| 2003-10-16 | $24.83 | $25.28 | 626,600 | — | — |
| 2003-10-15 | $24.53 | $24.97 | 1,921,200 | — | — |
| 2003-10-14 | $25.13 | $25.58 | 524,400 | — | — |
| 2003-10-13 | $24.98 | $25.43 | 477,200 | — | — |
| 2003-10-10 | $24.72 | $25.17 | 574,200 | — | — |
| 2003-10-09 | $24.72 | $25.17 | 534,800 | — | — |
| 2003-10-08 | $24.65 | $25.10 | 947,800 | — | — |
| 2003-10-07 | $24.65 | $25.10 | 1,747,000 | — | — |
| 2003-10-06 | $24.99 | $25.45 | 598,000 | — | — |
| 2003-10-03 | $25.11 | $25.56 | 572,400 | — | — |
| 2003-10-02 | $25.00 | $25.45 | 744,600 | — | — |
| 2003-10-01 | $24.88 | $25.33 | 756,000 | — | — |
| 2003-09-30 | $24.73 | $25.18 | 772,400 | — | — |
| 2003-09-29 | $24.74 | $25.19 | 609,000 | — | — |
| 2003-09-26 | $24.22 | $24.66 | 701,400 | — | — |
| 2003-09-25 | $24.64 | $25.09 | 1,159,800 | — | — |
| 2003-09-24 | $24.75 | $25.20 | 721,800 | — | — |
| 2003-09-23 | $24.92 | $25.38 | 1,231,600 | — | — |
| 2003-09-22 | $25.26 | $25.72 | 578,600 | — | — |
| 2003-09-19 | $25.58 | $26.04 | 857,400 | — | — |
| 2003-09-18 | $25.54 | $26.00 | 1,434,400 | — | — |
| 2003-09-17 | $25.50 | $25.97 | 713,000 | — | — |
| 2003-09-16 | $25.64 | $26.11 | 738,600 | — | — |
| 2003-09-15 | $25.53 | $25.99 | 897,600 | — | — |
| 2003-09-12 | $25.53 | $25.99 | 515,400 | — | — |
| 2003-09-11 | $25.58 | $26.05 | 591,200 | — | — |
| 2003-09-10 | $25.15 | $25.61 | 338,400 | — | — |
| 2003-09-09 | $25.39 | $25.85 | 642,200 | — | — |
| 2003-09-08 | $25.90 | $26.37 | 754,800 | — | — |
| 2003-09-05 | $25.58 | $26.05 | 1,133,800 | — | — |
| 2003-09-04 | $25.33 | $25.79 | 329,800 | — | — |
| 2003-09-03 | $25.30 | $25.76 | 447,600 | — | — |
| 2003-09-02 | $25.45 | $25.91 | 660,200 | — | — |
| 2003-08-29 | $24.89 | $25.35 | 384,200 | — | — |
| 2003-08-28 | $24.58 | $25.02 | 323,600 | — | — |
| 2003-08-27 | $24.39 | $24.83 | 556,400 | — | — |
| 2003-08-26 | $24.25 | $24.69 | 522,200 | — | — |
| 2003-08-25 | $24.23 | $24.67 | 551,200 | — | — |
| 2003-08-22 | $24.22 | $24.66 | 657,200 | — | — |
| 2003-08-21 | $24.75 | $25.20 | 406,200 | — | — |
| 2003-08-20 | $24.67 | $25.12 | 920,200 | — | — |
| 2003-08-19 | $24.83 | $25.28 | 866,400 | — | — |
| 2003-08-18 | $24.51 | $24.96 | 785,200 | — | — |
| 2003-08-15 | $24.10 | $24.54 | 640,400 | — | — |
| 2003-08-14 | $24.32 | $24.76 | 997,000 | — | — |
| 2003-08-13 | $24.80 | $25.25 | 870,000 | — | — |
| 2003-08-12 | $24.97 | $25.42 | 479,200 | — | — |
| 2003-08-11 | $25.03 | $25.49 | 958,400 | — | — |
| 2003-08-08 | $24.92 | $25.37 | 1,115,200 | — | — |
| 2003-08-07 | $24.40 | $24.84 | 1,084,000 | — | — |
| 2003-08-06 | $23.98 | $24.41 | 2,015,200 | — | — |
| 2003-08-05 | $24.39 | $24.84 | 1,024,600 | — | — |
| 2003-08-04 | $25.17 | $25.63 | 1,162,200 | — | — |
| 2003-08-01 | $25.30 | $25.76 | 1,201,000 | — | — |
| 2003-07-31 | $25.63 | $26.09 | 1,486,800 | — | — |
| 2003-07-30 | $26.00 | $26.48 | 2,439,000 | — | — |
| 2003-07-29 | $25.88 | $26.35 | 3,769,800 | — | — |
| 2003-07-28 | $24.55 | $25.00 | 1,301,800 | — | — |
| 2003-07-25 | $23.92 | $24.35 | 665,000 | — | — |
| 2003-07-24 | $23.41 | $23.84 | 934,400 | — | — |
| 2003-07-23 | $24.02 | $24.46 | 2,125,400 | — | — |
| 2003-07-22 | $23.15 | $23.57 | 2,395,200 | — | — |
| 2003-07-21 | $22.98 | $23.40 | 1,464,000 | — | — |
| 2003-07-18 | $23.40 | $23.83 | 1,507,200 | — | — |
| 2003-07-17 | $22.84 | $23.26 | 1,086,000 | — | — |
| 2003-07-16 | $22.64 | $23.05 | 1,630,200 | — | — |
| 2003-07-15 | $23.04 | $23.46 | 3,237,600 | — | — |
| 2003-07-14 | $22.35 | $22.76 | 2,252,000 | — | — |
| 2003-07-11 | $21.78 | $22.17 | 1,395,800 | — | — |
| 2003-07-10 | $21.35 | $21.74 | 709,400 | — | — |
| 2003-07-09 | $21.17 | $21.56 | 779,400 | — | — |
| 2003-07-08 | $21.25 | $21.64 | 1,102,600 | — | — |
| 2003-07-07 | $21.42 | $21.81 | 1,874,400 | — | — |
| 2003-07-03 | $20.75 | $21.13 | 1,258,200 | — | — |
| 2003-07-02 | $20.38 | $20.75 | 1,337,200 | — | — |
| 2003-07-01 | $19.88 | $20.24 | 1,478,200 | — | — |
| 2003-06-30 | $19.81 | $20.17 | 1,432,600 | — | — |
| 2003-06-27 | $19.81 | $20.17 | 661,200 | — | — |
| 2003-06-26 | $19.93 | $20.29 | 1,371,600 | — | — |
| 2003-06-25 | $19.49 | $19.85 | 1,654,200 | — | — |
| 2003-06-24 | $19.90 | $20.26 | 1,548,000 | — | — |
| 2003-06-23 | $19.97 | $20.33 | 2,522,800 | — | — |
| 2003-06-20 | $20.67 | $21.04 | 1,436,600 | — | — |
| 2003-06-19 | $20.64 | $21.02 | 1,780,800 | — | — |
| 2003-06-18 | $20.59 | $20.97 | 2,718,200 | — | — |
| 2003-06-17 | $20.97 | $21.35 | 1,138,600 | — | — |
| 2003-06-16 | $20.79 | $21.17 | 1,597,600 | — | — |
| 2003-06-13 | $20.19 | $20.56 | 3,159,400 | — | — |
| 2003-06-12 | $21.24 | $21.63 | 1,244,800 | — | — |
| 2003-06-11 | $21.64 | $22.03 | 1,288,000 | — | — |
| 2003-06-10 | $21.44 | $21.83 | 1,121,800 | — | — |
| 2003-06-09 | $21.61 | $22.00 | 644,400 | — | — |
| 2003-06-06 | $21.57 | $21.96 | 1,518,200 | — | — |
| 2003-06-05 | $21.55 | $21.94 | 1,728,400 | — | — |
| 2003-06-04 | $21.78 | $22.17 | 1,882,000 | — | — |
| 2003-06-03 | $22.38 | $22.78 | 1,202,400 | — | — |
| 2003-06-02 | $22.74 | $23.16 | 833,200 | — | — |
| 2003-05-30 | $22.71 | $23.12 | 815,400 | — | — |
| 2003-05-29 | $22.50 | $22.91 | 1,156,000 | — | — |
| 2003-05-28 | $22.43 | $22.84 | 774,400 | — | — |
| 2003-05-27 | $22.20 | $22.61 | 835,200 | — | — |
| 2003-05-23 | $21.95 | $22.35 | 678,800 | — | — |
| 2003-05-22 | $21.95 | $22.35 | 610,400 | — | — |
| 2003-05-21 | $21.73 | $22.12 | 1,041,000 | — | — |
| 2003-05-20 | $21.82 | $22.21 | 1,030,400 | — | — |
| 2003-05-19 | $22.03 | $22.43 | 1,287,000 | — | — |
| 2003-05-16 | $22.16 | $22.57 | 1,190,000 | — | — |
| 2003-05-15 | $21.70 | $22.10 | 1,243,600 | — | — |
| 2003-05-14 | $21.93 | $22.34 | 1,347,400 | — | — |
| 2003-05-13 | $21.81 | $22.20 | 3,784,400 | — | — |
| 2003-05-12 | $20.56 | $20.94 | 495,600 | — | — |
| 2003-05-09 | $20.58 | $20.95 | 630,000 | — | — |
| 2003-05-08 | $20.33 | $20.70 | 1,043,600 | — | — |
| 2003-05-07 | $20.13 | $20.49 | 758,400 | — | — |
| 2003-05-06 | $20.27 | $20.64 | 904,600 | — | — |
| 2003-05-05 | $20.00 | $20.37 | 1,090,400 | — | — |
| 2003-05-02 | $19.71 | $20.07 | 1,529,400 | — | — |
| 2003-05-01 | $19.50 | $19.86 | 1,163,000 | — | — |
| 2003-04-30 | $19.33 | $19.69 | 1,764,200 | — | — |
| 2003-04-29 | $18.99 | $19.33 | 1,204,600 | — | — |
| 2003-04-28 | $19.12 | $19.47 | 978,200 | — | — |
| 2003-04-25 | $19.33 | $19.68 | 892,400 | — | — |
| 2003-04-24 | $19.35 | $19.70 | 1,416,400 | — | — |
| 2003-04-23 | $19.25 | $19.60 | 1,248,800 | — | — |
| 2003-04-22 | $19.00 | $19.35 | 1,539,600 | — | — |
| 2003-04-21 | $18.75 | $19.09 | 2,295,000 | — | — |
| 2003-04-17 | $19.25 | $19.60 | 4,480,200 | — | — |
| 2003-04-16 | $17.39 | $17.70 | 4,399,200 | — | — |
| 2003-04-15 | $18.48 | $18.81 | 5,362,800 | — | — |
| 2003-04-14 | $20.00 | $20.37 | 1,969,800 | — | — |
| 2003-04-11 | $19.58 | $19.93 | 2,411,200 | — | — |
| 2003-04-10 | $19.20 | $19.55 | 2,319,000 | — | — |
| 2003-04-09 | $19.58 | $19.94 | 1,132,800 | — | — |
| 2003-04-08 | $19.67 | $20.04 | 1,442,600 | — | — |
| 2003-04-07 | $19.71 | $20.07 | 1,450,800 | — | — |
| 2003-04-04 | $19.60 | $19.96 | 2,353,800 | — | — |
| 2003-04-03 | $20.17 | $20.54 | 1,116,400 | — | — |
| 2003-04-02 | $20.16 | $20.53 | 968,200 | — | — |
| 2003-04-01 | $20.06 | $20.43 | 1,345,800 | — | — |
| 2003-03-31 | $20.39 | $20.76 | 1,478,400 | — | — |
| 2003-03-28 | $20.16 | $20.53 | 1,508,600 | — | — |
| 2003-03-27 | $19.54 | $19.90 | 1,407,600 | — | — |
| 2003-03-26 | $19.44 | $19.80 | 1,160,200 | — | — |
| 2003-03-25 | $19.54 | $19.89 | 1,338,400 | — | — |
| 2003-03-24 | $19.19 | $19.54 | 877,200 | — | — |
| 2003-03-21 | $19.40 | $19.76 | 1,052,600 | — | — |
| 2003-03-20 | $19.33 | $19.68 | 1,470,200 | — | — |
| 2003-03-19 | $19.25 | $19.60 | 1,956,800 | — | — |
| 2003-03-18 | $19.23 | $19.58 | 1,849,800 | — | — |
| 2003-03-17 | $19.30 | $19.65 | 1,801,600 | — | — |
| 2003-03-14 | $18.62 | $18.96 | 1,233,600 | — | — |
| 2003-03-13 | $18.81 | $19.15 | 1,460,000 | — | — |
| 2003-03-12 | $18.55 | $18.89 | 1,813,400 | — | — |
| 2003-03-11 | $18.52 | $18.86 | 2,024,600 | — | — |
| 2003-03-10 | $18.70 | $19.04 | 1,264,600 | — | — |
| 2003-03-07 | $19.00 | $19.35 | 1,758,600 | — | — |
| 2003-03-06 | $19.03 | $19.37 | 1,466,600 | — | — |
| 2003-03-05 | $19.31 | $19.66 | 811,000 | — | — |
| 2003-03-04 | $19.02 | $19.37 | 1,007,800 | — | — |
| 2003-03-03 | $19.30 | $19.65 | 1,898,800 | — | — |
| 2003-02-28 | $19.42 | $19.78 | 818,200 | — | — |
| 2003-02-27 | $19.54 | $19.90 | 1,042,400 | — | — |
| 2003-02-26 | $19.32 | $19.67 | 1,898,600 | — | — |
| 2003-02-25 | $19.57 | $19.93 | 1,602,200 | — | — |
| 2003-02-24 | $19.26 | $19.61 | 2,059,800 | — | — |
| 2003-02-21 | $19.53 | $19.88 | 5,772,600 | — | — |
| 2003-02-20 | $19.30 | $19.65 | 3,351,200 | — | — |
| 2003-02-19 | $18.89 | $19.24 | 5,066,600 | — | — |
| 2003-02-18 | $18.50 | $18.84 | 11,208,600 | — | — |
| 2003-02-14 | $17.50 | $17.82 | 35,134,000 | — | — |
| 2003-02-13 | $20.98 | $21.36 | 1,160,000 | — | — |
| 2003-02-12 | $21.37 | $21.76 | 2,011,800 | — | — |
| 2003-02-11 | $21.63 | $22.02 | 883,600 | — | — |
| 2003-02-10 | $22.04 | $22.44 | 611,600 | — | — |
| 2003-02-07 | $21.95 | $22.35 | 706,200 | — | — |
| 2003-02-06 | $21.88 | $22.28 | 1,622,800 | — | — |
| 2003-02-05 | $22.22 | $22.63 | 746,600 | — | — |
| 2003-02-04 | $22.38 | $22.79 | 1,357,800 | — | — |
| 2003-02-03 | $22.87 | $23.29 | 1,295,600 | — | — |
| 2003-01-31 | $23.29 | $23.72 | 702,400 | — | — |
| 2003-01-30 | $22.93 | $23.35 | 1,473,000 | — | — |
| 2003-01-29 | $22.79 | $23.21 | 976,200 | — | — |
| 2003-01-28 | $22.74 | $23.16 | 794,200 | — | — |
| 2003-01-27 | $22.13 | $22.53 | 586,600 | — | — |
| 2003-01-24 | $22.66 | $23.07 | 893,600 | — | — |
| 2003-01-23 | $22.99 | $23.41 | 1,101,800 | — | — |
| 2003-01-22 | $22.54 | $22.95 | 1,858,600 | — | — |
| 2003-01-21 | $22.26 | $22.67 | 1,224,400 | — | — |
| 2003-01-17 | $23.05 | $23.47 | 1,916,000 | — | — |
| 2003-01-16 | $22.18 | $22.59 | 1,218,000 | — | — |
| 2003-01-15 | $22.03 | $22.43 | 852,800 | — | — |
| 2003-01-14 | $22.17 | $22.58 | 1,207,600 | — | — |
| 2003-01-13 | $22.17 | $22.57 | 1,510,800 | — | — |
| 2003-01-10 | $22.35 | $22.76 | 2,793,800 | — | — |
| 2003-01-09 | $22.92 | $23.34 | 751,800 | — | — |
| 2003-01-08 | $22.61 | $23.02 | 1,209,600 | — | — |
| 2003-01-07 | $22.81 | $23.23 | 839,800 | — | — |
| 2003-01-06 | $23.25 | $23.68 | 833,600 | — | — |
| 2003-01-03 | $22.98 | $23.40 | 916,000 | — | — |
| 2003-01-02 | $23.28 | $23.70 | 793,000 | — | — |