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
- 1985-03-07 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 | $25.80 | $73.04 | 1,700 | — | — |
| 2003-12-30 | $25.82 | $73.10 | 4,700 | — | — |
| 2003-12-29 | $25.81 | $73.07 | 4,800 | — | — |
| 2003-12-26 | $25.81 | $73.07 | 3,200 | — | — |
| 2003-12-24 | $25.60 | $72.47 | 1,300 | — | — |
| 2003-12-23 | $25.60 | $72.47 | 12,500 | — | — |
| 2003-12-22 | $24.85 | $70.35 | 6,900 | — | — |
| 2003-12-19 | $24.85 | $70.35 | 8,000 | — | — |
| 2003-12-18 | $24.99 | $70.75 | 17,000 | — | — |
| 2003-12-17 | $25.00 | $70.78 | 800 | — | — |
| 2003-12-16 | $25.15 | $71.20 | 6,100 | — | — |
| 2003-12-15 | $25.10 | $71.06 | 3,400 | — | — |
| 2003-12-12 | $25.20 | $71.34 | 8,800 | — | — |
| 2003-12-11 | $25.59 | $72.45 | 5,300 | — | — |
| 2003-12-10 | $25.58 | $72.42 | 9,200 | — | — |
| 2003-12-09 | $25.56 | $72.36 | 5,400 | — | — |
| 2003-12-08 | $25.25 | $71.48 | 4,700 | — | — |
| 2003-12-05 | $25.30 | $71.62 | 9,700 | — | — |
| 2003-12-04 | $25.19 | $71.31 | 3,900 | — | — |
| 2003-12-03 | $25.15 | $71.20 | 6,300 | — | — |
| 2003-12-02 | $24.90 | $70.49 | 3,300 | — | — |
| 2003-12-01 | $25.00 | $70.78 | 4,500 | — | — |
| 2003-11-28 | $24.95 | $70.63 | 1,100 | — | — |
| 2003-11-26 | $24.99 | $70.75 | 400 | — | — |
| 2003-11-25 | $24.78 | $70.15 | 2,800 | — | — |
| 2003-11-24 | $24.80 | $70.21 | 4,900 | — | — |
| 2003-11-21 | $24.70 | $69.93 | 6,400 | — | — |
| 2003-11-20 | $24.80 | $70.21 | 7,400 | — | — |
| 2003-11-19 | $25.00 | $70.78 | 7,000 | — | — |
| 2003-11-18 | $24.76 | $70.10 | 6,100 | — | — |
| 2003-11-17 | $24.90 | $70.49 | 2,800 | — | — |
| 2003-11-14 | $25.20 | $71.34 | 7,900 | — | — |
| 2003-11-13 | $25.29 | $71.60 | 1,100 | — | — |
| 2003-11-12 | $25.30 | $71.62 | 2,400 | — | — |
| 2003-11-11 | $25.54 | $72.30 | 1,800 | — | — |
| 2003-11-10 | $25.55 | $72.33 | 4,400 | — | — |
| 2003-11-07 | $25.30 | $71.62 | 7,900 | — | — |
| 2003-11-06 | $24.90 | $70.49 | 9,100 | — | — |
| 2003-11-05 | $24.60 | $69.64 | 8,600 | — | — |
| 2003-11-04 | $24.40 | $69.08 | 17,200 | — | — |
| 2003-11-03 | $24.75 | $70.07 | 5,300 | — | — |
| 2003-10-31 | $24.65 | $69.78 | 6,900 | — | — |
| 2003-10-30 | $24.80 | $70.21 | 8,100 | — | — |
| 2003-10-29 | $25.07 | $70.97 | 8,000 | — | — |
| 2003-10-28 | $25.61 | $71.53 | 15,100 | — | — |
| 2003-10-27 | $25.90 | $72.34 | 23,400 | — | — |
| 2003-10-24 | $26.00 | $72.62 | 37,000 | — | — |
| 2003-10-23 | $25.40 | $70.94 | 2,500 | — | — |
| 2003-10-22 | $25.40 | $70.94 | 2,000 | — | — |
| 2003-10-21 | $25.36 | $70.83 | 1,900 | — | — |
| 2003-10-20 | $25.55 | $71.36 | 1,200 | — | — |
| 2003-10-17 | $25.61 | $71.53 | 500 | — | — |
| 2003-10-16 | $25.70 | $71.78 | 4,600 | — | — |
| 2003-10-15 | $25.60 | $71.50 | 1,700 | — | — |
| 2003-10-14 | $25.80 | $72.06 | 3,200 | — | — |
| 2003-10-13 | $25.73 | $71.86 | 1,000 | — | — |
| 2003-10-10 | $25.75 | $71.92 | 4,100 | — | — |
| 2003-10-09 | $25.98 | $72.56 | 3,400 | — | — |
| 2003-10-08 | $25.80 | $72.06 | 5,000 | — | — |
| 2003-10-07 | $25.44 | $71.05 | 1,300 | — | — |
| 2003-10-06 | $25.20 | $70.38 | 4,600 | — | — |
| 2003-10-03 | $25.26 | $70.55 | 700 | — | — |
| 2003-10-02 | $25.10 | $70.10 | 200 | — | — |
| 2003-10-01 | $25.05 | $69.96 | 200 | — | — |
| 2003-09-30 | $25.07 | $70.02 | 3,000 | — | — |
| 2003-09-29 | $25.12 | $70.16 | 2,200 | — | — |
| 2003-09-26 | $24.85 | $69.40 | 900 | — | — |
| 2003-09-25 | $24.80 | $69.26 | 3,300 | — | — |
| 2003-09-24 | $25.01 | $69.85 | 1,300 | — | — |
| 2003-09-23 | $25.02 | $69.88 | 2,900 | — | — |
| 2003-09-22 | $25.00 | $69.82 | 1,800 | — | — |
| 2003-09-19 | $25.02 | $69.88 | 3,600 | — | — |
| 2003-09-18 | $25.20 | $70.38 | 1,200 | — | — |
| 2003-09-17 | $25.10 | $70.10 | 2,800 | — | — |
| 2003-09-16 | $25.80 | $72.06 | 9,900 | — | — |
| 2003-09-15 | $25.75 | $71.92 | 5,900 | — | — |
| 2003-09-12 | $25.20 | $70.38 | 2,500 | — | — |
| 2003-09-11 | $25.35 | $70.80 | 3,900 | — | — |
| 2003-09-10 | $25.41 | $70.97 | 1,500 | — | — |
| 2003-09-09 | $25.45 | $71.08 | 5,500 | — | — |
| 2003-09-08 | $25.08 | $70.05 | 3,700 | — | — |
| 2003-09-05 | $25.40 | $70.94 | 0 | — | — |
| 2003-09-04 | $25.40 | $70.94 | 4,300 | — | — |
| 2003-09-03 | $25.25 | $70.52 | 2,300 | — | — |
| 2003-09-02 | $25.25 | $70.52 | 1,100 | — | — |
| 2003-08-29 | $25.20 | $70.38 | 4,500 | — | — |
| 2003-08-28 | $25.55 | $71.36 | 1,700 | — | — |
| 2003-08-27 | $25.84 | $72.17 | 2,900 | — | — |
| 2003-08-26 | $25.95 | $72.48 | 1,300 | — | — |
| 2003-08-25 | $26.04 | $72.73 | 1,000 | — | — |
| 2003-08-22 | $25.90 | $72.34 | 0 | — | — |
| 2003-08-21 | $25.90 | $72.34 | 1,200 | — | — |
| 2003-08-20 | $25.80 | $72.06 | 0 | — | — |
| 2003-08-19 | $25.80 | $72.06 | 1,700 | — | — |
| 2003-08-18 | $25.75 | $71.92 | 4,700 | — | — |
| 2003-08-15 | $25.57 | $71.41 | 1,000 | — | — |
| 2003-08-14 | $25.55 | $71.36 | 8,000 | — | — |
| 2003-08-13 | $25.55 | $71.36 | 1,000 | — | — |
| 2003-08-12 | $25.50 | $71.22 | 1,500 | — | — |
| 2003-08-11 | $25.38 | $70.88 | 5,800 | — | — |
| 2003-08-08 | $25.50 | $71.22 | 3,700 | — | — |
| 2003-08-07 | $25.25 | $70.52 | 900 | — | — |
| 2003-08-06 | $25.30 | $70.66 | 2,900 | — | — |
| 2003-08-05 | $25.01 | $69.85 | 2,000 | — | — |
| 2003-08-04 | $24.80 | $69.26 | 1,600 | — | — |
| 2003-08-01 | $24.75 | $69.12 | 8,400 | — | — |
| 2003-07-31 | $24.91 | $69.57 | 3,600 | — | — |
| 2003-07-30 | $24.90 | $69.54 | 4,500 | — | — |
| 2003-07-29 | $25.65 | $70.67 | 2,900 | — | — |
| 2003-07-28 | $25.86 | $71.25 | 2,600 | — | — |
| 2003-07-25 | $25.96 | $71.53 | 2,800 | — | — |
| 2003-07-24 | $25.90 | $71.36 | 5,200 | — | — |
| 2003-07-23 | $25.45 | $70.12 | 5,400 | — | — |
| 2003-07-22 | $25.99 | $71.61 | 6,300 | — | — |
| 2003-07-21 | $25.50 | $70.26 | 4,500 | — | — |
| 2003-07-18 | $24.96 | $68.77 | 200 | — | — |
| 2003-07-17 | $24.91 | $68.64 | 1,700 | — | — |
| 2003-07-16 | $24.80 | $68.33 | 3,100 | — | — |
| 2003-07-15 | $24.53 | $67.59 | 3,200 | — | — |
| 2003-07-14 | $25.00 | $68.88 | 7,000 | — | — |
| 2003-07-11 | $25.50 | $70.26 | 5,900 | — | — |
| 2003-07-10 | $25.50 | $70.26 | 12,600 | — | — |
| 2003-07-09 | $25.45 | $70.12 | 3,700 | — | — |
| 2003-07-08 | $25.40 | $69.99 | 5,300 | — | — |
| 2003-07-07 | $25.45 | $70.12 | 12,000 | — | — |
| 2003-07-03 | $25.20 | $69.43 | 12,900 | — | — |
| 2003-07-02 | $24.66 | $67.95 | 13,200 | — | — |
| 2003-07-01 | $24.50 | $67.51 | 19,600 | — | — |
| 2003-06-30 | $24.10 | $66.40 | 180,400 | — | — |
| 2003-06-27 | $24.80 | $68.33 | 36,700 | — | — |
| 2003-06-26 | $24.10 | $66.40 | 19,300 | — | — |
| 2003-06-25 | $23.23 | $64.01 | 14,200 | — | — |
| 2003-06-24 | $23.40 | $64.47 | 12,400 | — | — |
| 2003-06-23 | $23.31 | $64.23 | 15,800 | — | — |
| 2003-06-20 | $23.69 | $65.27 | 7,400 | — | — |
| 2003-06-19 | $23.61 | $65.05 | 41,800 | — | — |
| 2003-06-18 | $23.50 | $64.75 | 20,400 | — | — |
| 2003-06-17 | $23.35 | $64.34 | 32,800 | — | — |
| 2003-06-16 | $23.50 | $64.75 | 15,300 | — | — |
| 2003-06-13 | $23.62 | $65.08 | 16,500 | — | — |
| 2003-06-12 | $23.75 | $65.44 | 16,100 | — | — |
| 2003-06-11 | $23.87 | $65.77 | 13,100 | — | — |
| 2003-06-10 | $24.00 | $66.13 | 14,600 | — | — |
| 2003-06-09 | $24.16 | $66.57 | 10,100 | — | — |
| 2003-06-06 | $24.45 | $67.37 | 18,400 | — | — |
| 2003-06-05 | $24.75 | $68.19 | 18,800 | — | — |
| 2003-06-04 | $24.50 | $67.51 | 11,200 | — | — |
| 2003-06-03 | $24.30 | $66.95 | 65,100 | — | — |
| 2003-06-02 | $24.05 | $66.27 | 11,800 | — | — |
| 2003-05-30 | $24.30 | $66.95 | 10,300 | — | — |
| 2003-05-29 | $24.40 | $67.23 | 7,700 | — | — |
| 2003-05-28 | $24.60 | $67.78 | 26,000 | — | — |
| 2003-05-27 | $24.75 | $68.19 | 33,900 | — | — |
| 2003-05-23 | $26.00 | $71.64 | 35,100 | — | — |
| 2003-05-22 | $24.30 | $66.95 | 4,900 | — | — |
| 2003-05-21 | $24.41 | $67.26 | 27,000 | — | — |
| 2003-05-20 | $24.48 | $67.45 | 6,000 | — | — |
| 2003-05-19 | $24.40 | $67.23 | 1,900 | — | — |
| 2003-05-16 | $24.60 | $67.78 | 11,700 | — | — |
| 2003-05-15 | $25.00 | $68.88 | 98,000 | — | — |
| 2003-05-14 | $24.35 | $67.09 | 4,500 | — | — |
| 2003-05-13 | $24.49 | $67.48 | 3,200 | — | — |
| 2003-05-12 | $24.13 | $66.49 | 4,600 | — | — |
| 2003-05-09 | $24.45 | $67.37 | 700 | — | — |
| 2003-05-08 | $24.30 | $66.95 | 3,800 | — | — |
| 2003-05-07 | $24.15 | $66.54 | 4,300 | — | — |
| 2003-05-06 | $23.75 | $65.44 | 7,000 | — | — |
| 2003-05-05 | $24.40 | $67.23 | 5,500 | — | — |
| 2003-05-02 | $24.35 | $67.09 | 2,000 | — | — |
| 2003-05-01 | $24.55 | $67.64 | 6,400 | — | — |
| 2003-04-30 | $24.02 | $66.18 | 2,100 | — | — |
| 2003-04-29 | $24.05 | $66.27 | 4,500 | — | — |
| 2003-04-28 | $24.20 | $65.73 | 2,400 | — | — |
| 2003-04-25 | $23.75 | $64.51 | 1,900 | — | — |
| 2003-04-24 | $23.80 | $64.64 | 5,600 | — | — |
| 2003-04-23 | $23.90 | $64.91 | 4,900 | — | — |
| 2003-04-22 | $23.55 | $63.96 | 2,200 | — | — |
| 2003-04-21 | $23.55 | $63.96 | 4,600 | — | — |
| 2003-04-17 | $23.59 | $64.07 | 14,400 | — | — |
| 2003-04-16 | $23.25 | $63.15 | 2,000 | — | — |
| 2003-04-15 | $23.39 | $63.53 | 2,200 | — | — |
| 2003-04-14 | $23.40 | $63.56 | 600 | — | — |
| 2003-04-11 | $23.40 | $63.56 | 3,200 | — | — |
| 2003-04-10 | $23.70 | $64.37 | 4,700 | — | — |
| 2003-04-09 | $23.66 | $64.26 | 3,100 | — | — |
| 2003-04-08 | $23.65 | $64.23 | 6,200 | — | — |
| 2003-04-07 | $23.86 | $64.80 | 4,200 | — | — |
| 2003-04-04 | $24.12 | $65.51 | 4,200 | — | — |
| 2003-04-03 | $24.00 | $65.18 | 2,800 | — | — |
| 2003-04-02 | $23.60 | $64.10 | 4,300 | — | — |
| 2003-04-01 | $24.21 | $65.76 | 3,200 | — | — |
| 2003-03-31 | $25.00 | $67.90 | 4,300 | — | — |
| 2003-03-28 | $25.35 | $68.85 | 800 | — | — |
| 2003-03-27 | $25.50 | $69.26 | 200 | — | — |
| 2003-03-26 | $25.55 | $69.39 | 2,900 | — | — |
| 2003-03-25 | $25.50 | $69.26 | 1,600 | — | — |
| 2003-03-24 | $25.40 | $68.99 | 500 | — | — |
| 2003-03-21 | $25.63 | $69.61 | 13,700 | — | — |
| 2003-03-20 | $25.60 | $69.53 | 9,500 | — | — |
| 2003-03-19 | $25.97 | $70.54 | 3,400 | — | — |
| 2003-03-18 | $26.29 | $71.40 | 5,500 | — | — |
| 2003-03-17 | $25.97 | $70.54 | 2,600 | — | — |
| 2003-03-14 | $26.13 | $70.97 | 1,200 | — | — |
| 2003-03-13 | $26.20 | $71.16 | 2,000 | — | — |
| 2003-03-12 | $26.07 | $70.81 | 600 | — | — |
| 2003-03-11 | $26.15 | $71.02 | 6,600 | — | — |
| 2003-03-10 | $26.00 | $70.62 | 3,100 | — | — |
| 2003-03-07 | $26.05 | $70.75 | 1,800 | — | — |
| 2003-03-06 | $26.15 | $71.02 | 600 | — | — |
| 2003-03-05 | $26.08 | $70.83 | 800 | — | — |
| 2003-03-04 | $26.00 | $70.62 | 1,000 | — | — |
| 2003-03-03 | $26.00 | $70.62 | 2,100 | — | — |
| 2003-02-28 | $26.10 | $70.89 | 3,200 | — | — |
| 2003-02-27 | $26.34 | $71.54 | 1,100 | — | — |
| 2003-02-26 | $26.09 | $70.86 | 4,200 | — | — |
| 2003-02-25 | $26.05 | $70.75 | 1,500 | — | — |
| 2003-02-24 | $25.85 | $70.21 | 1,000 | — | — |
| 2003-02-21 | $26.00 | $70.62 | 2,800 | — | — |
| 2003-02-20 | $25.71 | $69.83 | 1,300 | — | — |
| 2003-02-19 | $25.75 | $69.94 | 3,600 | — | — |
| 2003-02-18 | $25.43 | $69.07 | 4,200 | — | — |
| 2003-02-14 | $25.55 | $69.39 | 12,000 | — | — |
| 2003-02-13 | $24.45 | $66.41 | 2,800 | — | — |
| 2003-02-12 | $24.20 | $65.73 | 5,800 | — | — |
| 2003-02-11 | $23.85 | $64.78 | 9,700 | — | — |
| 2003-02-10 | $23.36 | $63.45 | 900 | — | — |
| 2003-02-07 | $23.45 | $63.69 | 1,400 | — | — |
| 2003-02-06 | $23.55 | $63.96 | 6,100 | — | — |
| 2003-02-05 | $23.31 | $63.31 | 8,700 | — | — |
| 2003-02-04 | $23.64 | $64.21 | 8,400 | — | — |
| 2003-02-03 | $24.25 | $65.86 | 1,400 | — | — |
| 2003-01-31 | $24.41 | $66.30 | 1,600 | — | — |
| 2003-01-30 | $24.18 | $65.67 | 2,700 | — | — |
| 2003-01-29 | $24.43 | $66.35 | 1,100 | — | — |
| 2003-01-28 | $24.80 | $66.42 | 1,100 | — | — |
| 2003-01-27 | $24.85 | $66.55 | 2,400 | — | — |
| 2003-01-24 | $25.00 | $66.96 | 4,800 | — | — |
| 2003-01-23 | $25.10 | $67.22 | 6,700 | — | — |
| 2003-01-22 | $25.00 | $66.96 | 1,000 | — | — |
| 2003-01-21 | $25.10 | $67.22 | 2,500 | — | — |
| 2003-01-17 | $25.12 | $67.28 | 5,800 | — | — |
| 2003-01-16 | $25.15 | $67.36 | 1,400 | — | — |
| 2003-01-15 | $25.00 | $66.96 | 1,100 | — | — |
| 2003-01-14 | $25.01 | $66.98 | 1,300 | — | — |
| 2003-01-13 | $24.97 | $66.88 | 2,900 | — | — |
| 2003-01-10 | $25.10 | $67.22 | 600 | — | — |
| 2003-01-09 | $25.15 | $67.36 | 2,300 | — | — |
| 2003-01-08 | $25.10 | $67.22 | 3,200 | — | — |
| 2003-01-07 | $25.10 | $67.22 | 3,200 | — | — |
| 2003-01-06 | $25.14 | $67.33 | 10,500 | — | — |
| 2003-01-03 | $24.75 | $66.29 | 2,900 | — | — |
| 2003-01-02 | $24.88 | $66.64 | 4,500 | — | — |