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
- 1973-05-03 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 | $35.36 | $67.59 | 40,000 | — | — |
| 2003-12-30 | $36.39 | $69.56 | 55,300 | — | — |
| 2003-12-29 | $36.00 | $68.82 | 31,900 | — | — |
| 2003-12-26 | $35.54 | $67.94 | 8,400 | — | — |
| 2003-12-24 | $35.41 | $67.69 | 18,500 | — | — |
| 2003-12-23 | $35.82 | $68.47 | 47,900 | — | — |
| 2003-12-22 | $35.80 | $68.43 | 55,900 | — | — |
| 2003-12-19 | $35.77 | $68.38 | 44,300 | — | — |
| 2003-12-18 | $36.27 | $69.33 | 27,400 | — | — |
| 2003-12-17 | $35.86 | $68.55 | 20,100 | — | — |
| 2003-12-16 | $35.60 | $68.05 | 36,400 | — | — |
| 2003-12-15 | $34.74 | $66.41 | 48,600 | — | — |
| 2003-12-12 | $35.70 | $68.24 | 31,300 | — | — |
| 2003-12-11 | $35.77 | $68.38 | 77,600 | — | — |
| 2003-12-10 | $34.82 | $66.56 | 47,000 | — | — |
| 2003-12-09 | $35.09 | $67.08 | 81,000 | — | — |
| 2003-12-08 | $35.97 | $68.76 | 38,300 | — | — |
| 2003-12-05 | $36.24 | $69.28 | 52,900 | — | — |
| 2003-12-04 | $36.50 | $69.77 | 53,300 | — | — |
| 2003-12-03 | $34.88 | $66.68 | 40,100 | — | — |
| 2003-12-02 | $36.00 | $68.82 | 59,700 | — | — |
| 2003-12-01 | $35.99 | $68.80 | 49,400 | — | — |
| 2003-11-28 | $35.51 | $67.88 | 21,100 | — | — |
| 2003-11-26 | $35.71 | $68.26 | 33,500 | — | — |
| 2003-11-25 | $35.00 | $66.91 | 135,900 | — | — |
| 2003-11-24 | $34.93 | $66.77 | 104,900 | — | — |
| 2003-11-21 | $34.50 | $65.95 | 39,800 | — | — |
| 2003-11-20 | $34.00 | $64.99 | 65,500 | — | — |
| 2003-11-19 | $33.78 | $64.57 | 49,900 | — | — |
| 2003-11-18 | $33.35 | $63.75 | 32,100 | — | — |
| 2003-11-17 | $33.44 | $63.92 | 32,200 | — | — |
| 2003-11-14 | $33.55 | $64.13 | 30,100 | — | — |
| 2003-11-13 | $33.38 | $63.81 | 43,400 | — | — |
| 2003-11-12 | $33.41 | $63.87 | 61,700 | — | — |
| 2003-11-11 | $32.55 | $62.22 | 32,200 | — | — |
| 2003-11-10 | $32.91 | $62.91 | 59,900 | — | — |
| 2003-11-07 | $34.10 | $65.19 | 39,000 | — | — |
| 2003-11-06 | $33.88 | $64.76 | 21,500 | — | — |
| 2003-11-05 | $33.87 | $64.75 | 58,100 | — | — |
| 2003-11-04 | $33.11 | $63.29 | 46,400 | — | — |
| 2003-11-03 | $33.42 | $63.89 | 116,800 | — | — |
| 2003-10-31 | $32.46 | $62.05 | 34,100 | — | — |
| 2003-10-30 | $32.03 | $61.23 | 49,500 | — | — |
| 2003-10-29 | $32.10 | $61.36 | 40,900 | — | — |
| 2003-10-28 | $31.59 | $60.39 | 71,600 | — | — |
| 2003-10-27 | $31.47 | $60.16 | 60,800 | — | — |
| 2003-10-24 | $30.55 | $58.40 | 42,100 | — | — |
| 2003-10-23 | $30.61 | $58.51 | 39,200 | — | — |
| 2003-10-22 | $31.03 | $59.32 | 68,800 | — | — |
| 2003-10-21 | $31.30 | $59.83 | 42,100 | — | — |
| 2003-10-20 | $31.50 | $60.22 | 43,200 | — | — |
| 2003-10-17 | $31.12 | $59.49 | 26,300 | — | — |
| 2003-10-16 | $32.06 | $61.29 | 36,700 | — | — |
| 2003-10-15 | $32.50 | $62.13 | 165,400 | — | — |
| 2003-10-14 | $31.80 | $60.79 | 31,000 | — | — |
| 2003-10-13 | $31.67 | $60.54 | 51,500 | — | — |
| 2003-10-10 | $31.36 | $59.95 | 23,600 | — | — |
| 2003-10-09 | $31.74 | $60.67 | 36,500 | — | — |
| 2003-10-08 | $31.82 | $60.83 | 44,300 | — | — |
| 2003-10-07 | $31.85 | $60.50 | 57,200 | — | — |
| 2003-10-06 | $31.92 | $60.63 | 43,800 | — | — |
| 2003-10-03 | $32.05 | $60.88 | 52,600 | — | — |
| 2003-10-02 | $31.69 | $60.20 | 43,400 | — | — |
| 2003-10-01 | $32.06 | $60.90 | 74,800 | — | — |
| 2003-09-30 | $31.80 | $60.41 | 99,300 | — | — |
| 2003-09-29 | $30.94 | $58.77 | 89,700 | — | — |
| 2003-09-26 | $30.56 | $58.05 | 153,900 | — | — |
| 2003-09-25 | $32.29 | $61.34 | 628,400 | — | — |
| 2003-09-24 | $28.75 | $54.61 | 46,200 | — | — |
| 2003-09-23 | $29.30 | $55.66 | 116,500 | — | — |
| 2003-09-22 | $28.72 | $54.56 | 106,700 | — | — |
| 2003-09-19 | $28.68 | $54.48 | 36,900 | — | — |
| 2003-09-18 | $28.25 | $53.66 | 43,800 | — | — |
| 2003-09-17 | $28.90 | $54.90 | 41,600 | — | — |
| 2003-09-16 | $29.19 | $55.45 | 50,100 | — | — |
| 2003-09-15 | $28.39 | $53.93 | 29,500 | — | — |
| 2003-09-12 | $28.90 | $54.90 | 23,400 | — | — |
| 2003-09-11 | $28.94 | $54.97 | 36,100 | — | — |
| 2003-09-10 | $28.41 | $53.97 | 25,200 | — | — |
| 2003-09-09 | $29.17 | $55.41 | 42,000 | — | — |
| 2003-09-08 | $29.80 | $56.61 | 44,900 | — | — |
| 2003-09-05 | $28.87 | $54.84 | 19,800 | — | — |
| 2003-09-04 | $29.75 | $56.51 | 34,900 | — | — |
| 2003-09-03 | $29.57 | $56.17 | 71,500 | — | — |
| 2003-09-02 | $29.73 | $56.47 | 55,700 | — | — |
| 2003-08-29 | $29.15 | $55.37 | 13,200 | — | — |
| 2003-08-28 | $29.30 | $55.66 | 28,200 | — | — |
| 2003-08-27 | $29.29 | $55.64 | 20,900 | — | — |
| 2003-08-26 | $29.23 | $55.52 | 38,300 | — | — |
| 2003-08-25 | $28.22 | $53.61 | 28,200 | — | — |
| 2003-08-22 | $28.85 | $54.80 | 38,100 | — | — |
| 2003-08-21 | $29.57 | $56.17 | 45,900 | — | — |
| 2003-08-20 | $29.68 | $56.38 | 24,000 | — | — |
| 2003-08-19 | $29.55 | $56.13 | 53,900 | — | — |
| 2003-08-18 | $29.50 | $56.04 | 41,100 | — | — |
| 2003-08-15 | $29.07 | $55.22 | 23,700 | — | — |
| 2003-08-14 | $29.50 | $56.04 | 31,100 | — | — |
| 2003-08-13 | $29.37 | $55.79 | 27,800 | — | — |
| 2003-08-12 | $29.55 | $56.13 | 59,000 | — | — |
| 2003-08-11 | $28.64 | $54.40 | 26,300 | — | — |
| 2003-08-08 | $27.60 | $52.43 | 45,300 | — | — |
| 2003-08-07 | $27.61 | $52.45 | 31,400 | — | — |
| 2003-08-06 | $28.05 | $53.28 | 35,000 | — | — |
| 2003-08-05 | $28.05 | $53.28 | 26,300 | — | — |
| 2003-08-04 | $27.97 | $53.13 | 41,200 | — | — |
| 2003-08-01 | $27.77 | $52.75 | 44,900 | — | — |
| 2003-07-31 | $28.84 | $54.78 | 67,900 | — | — |
| 2003-07-30 | $28.71 | $54.54 | 90,400 | — | — |
| 2003-07-29 | $28.18 | $53.53 | 105,600 | — | — |
| 2003-07-28 | $28.20 | $53.57 | 63,200 | — | — |
| 2003-07-25 | $27.93 | $53.06 | 37,300 | — | — |
| 2003-07-24 | $27.76 | $52.73 | 42,600 | — | — |
| 2003-07-23 | $27.92 | $53.04 | 82,700 | — | — |
| 2003-07-22 | $28.56 | $54.25 | 52,400 | — | — |
| 2003-07-21 | $27.90 | $53.00 | 60,200 | — | — |
| 2003-07-18 | $28.50 | $54.14 | 57,700 | — | — |
| 2003-07-17 | $28.25 | $53.66 | 68,100 | — | — |
| 2003-07-16 | $29.00 | $55.09 | 56,500 | — | — |
| 2003-07-15 | $29.14 | $55.35 | 111,600 | — | — |
| 2003-07-14 | $29.88 | $56.76 | 127,100 | — | — |
| 2003-07-11 | $29.55 | $56.13 | 119,100 | — | — |
| 2003-07-10 | $29.33 | $55.71 | 48,200 | — | — |
| 2003-07-09 | $29.25 | $55.56 | 143,000 | — | — |
| 2003-07-08 | $29.24 | $55.16 | 44,200 | — | — |
| 2003-07-07 | $28.97 | $54.65 | 27,300 | — | — |
| 2003-07-03 | $28.14 | $53.09 | 21,100 | — | — |
| 2003-07-02 | $28.66 | $54.07 | 74,900 | — | — |
| 2003-07-01 | $28.50 | $53.77 | 69,400 | — | — |
| 2003-06-30 | $28.46 | $53.69 | 287,500 | — | — |
| 2003-06-27 | $28.38 | $53.54 | 133,200 | — | — |
| 2003-06-26 | $27.79 | $52.43 | 132,500 | — | — |
| 2003-06-25 | $27.31 | $51.52 | 76,100 | — | — |
| 2003-06-24 | $27.95 | $52.73 | 42,100 | — | — |
| 2003-06-23 | $27.48 | $51.84 | 50,000 | — | — |
| 2003-06-20 | $27.80 | $52.45 | 55,000 | — | — |
| 2003-06-19 | $27.65 | $52.16 | 42,700 | — | — |
| 2003-06-18 | $28.05 | $52.92 | 73,300 | — | — |
| 2003-06-17 | $28.00 | $52.82 | 104,700 | — | — |
| 2003-06-16 | $27.40 | $51.69 | 91,100 | — | — |
| 2003-06-13 | $25.86 | $48.79 | 30,800 | — | — |
| 2003-06-12 | $26.43 | $49.86 | 31,800 | — | — |
| 2003-06-11 | $26.09 | $49.22 | 30,800 | — | — |
| 2003-06-10 | $26.26 | $49.54 | 35,300 | — | — |
| 2003-06-09 | $26.01 | $49.07 | 107,400 | — | — |
| 2003-06-06 | $26.40 | $49.81 | 52,400 | — | — |
| 2003-06-05 | $26.63 | $50.24 | 27,600 | — | — |
| 2003-06-04 | $26.37 | $49.75 | 47,500 | — | — |
| 2003-06-03 | $26.26 | $49.54 | 38,900 | — | — |
| 2003-06-02 | $26.18 | $49.39 | 76,700 | — | — |
| 2003-05-30 | $25.98 | $49.01 | 64,300 | — | — |
| 2003-05-29 | $25.56 | $48.22 | 144,900 | — | — |
| 2003-05-28 | $26.00 | $49.05 | 120,000 | — | — |
| 2003-05-27 | $25.00 | $47.16 | 179,000 | — | — |
| 2003-05-23 | $24.59 | $46.39 | 219,400 | — | — |
| 2003-05-22 | $25.77 | $48.62 | 73,500 | — | — |
| 2003-05-21 | $25.40 | $47.92 | 65,100 | — | — |
| 2003-05-20 | $25.23 | $47.60 | 123,100 | — | — |
| 2003-05-19 | $24.41 | $46.05 | 175,000 | — | — |
| 2003-05-16 | $24.32 | $45.88 | 200,100 | — | — |
| 2003-05-15 | $24.34 | $45.92 | 392,200 | — | — |
| 2003-05-14 | $26.59 | $50.16 | 85,900 | — | — |
| 2003-05-13 | $27.32 | $51.54 | 73,900 | — | — |
| 2003-05-12 | $27.21 | $51.33 | 31,700 | — | — |
| 2003-05-09 | $27.36 | $51.62 | 58,300 | — | — |
| 2003-05-08 | $27.34 | $51.58 | 68,000 | — | — |
| 2003-05-07 | $27.50 | $51.88 | 148,500 | — | — |
| 2003-05-06 | $26.65 | $50.28 | 100,700 | — | — |
| 2003-05-05 | $26.64 | $50.26 | 78,400 | — | — |
| 2003-05-02 | $26.63 | $50.24 | 90,600 | — | — |
| 2003-05-01 | $26.19 | $49.41 | 80,100 | — | — |
| 2003-04-30 | $26.30 | $49.62 | 84,400 | — | — |
| 2003-04-29 | $26.03 | $49.11 | 78,300 | — | — |
| 2003-04-28 | $26.25 | $49.52 | 70,200 | — | — |
| 2003-04-25 | $25.90 | $48.86 | 113,700 | — | — |
| 2003-04-24 | $25.69 | $48.47 | 82,900 | — | — |
| 2003-04-23 | $25.97 | $48.99 | 270,400 | — | — |
| 2003-04-22 | $26.21 | $49.45 | 57,500 | — | — |
| 2003-04-21 | $25.72 | $48.52 | 64,700 | — | — |
| 2003-04-17 | $25.58 | $48.26 | 62,900 | — | — |
| 2003-04-16 | $25.01 | $47.18 | 93,400 | — | — |
| 2003-04-15 | $25.84 | $48.75 | 64,200 | — | — |
| 2003-04-14 | $25.85 | $48.77 | 105,500 | — | — |
| 2003-04-11 | $25.00 | $47.16 | 157,700 | — | — |
| 2003-04-10 | $25.01 | $47.18 | 85,700 | — | — |
| 2003-04-09 | $24.92 | $47.01 | 121,800 | — | — |
| 2003-04-08 | $26.05 | $48.77 | 117,800 | — | — |
| 2003-04-07 | $25.98 | $48.64 | 119,600 | — | — |
| 2003-04-04 | $25.70 | $48.11 | 78,900 | — | — |
| 2003-04-03 | $26.00 | $48.67 | 99,500 | — | — |
| 2003-04-02 | $26.26 | $49.16 | 106,300 | — | — |
| 2003-04-01 | $25.87 | $48.43 | 205,200 | — | — |
| 2003-03-31 | $24.80 | $46.43 | 102,300 | — | — |
| 2003-03-28 | $24.99 | $46.78 | 225,700 | — | — |
| 2003-03-27 | $24.90 | $46.62 | 788,800 | — | — |
| 2003-03-26 | $21.65 | $40.53 | 374,400 | — | — |
| 2003-03-25 | $22.55 | $42.22 | 187,800 | — | — |
| 2003-03-24 | $22.90 | $42.87 | 169,600 | — | — |
| 2003-03-21 | $24.19 | $45.29 | 342,400 | — | — |
| 2003-03-20 | $23.97 | $44.87 | 71,100 | — | — |
| 2003-03-19 | $23.18 | $43.40 | 84,400 | — | — |
| 2003-03-18 | $23.13 | $43.30 | 35,400 | — | — |
| 2003-03-17 | $22.95 | $42.96 | 75,400 | — | — |
| 2003-03-14 | $22.09 | $41.35 | 240,300 | — | — |
| 2003-03-13 | $21.55 | $40.34 | 166,600 | — | — |
| 2003-03-12 | $20.29 | $37.99 | 64,800 | — | — |
| 2003-03-11 | $19.80 | $37.07 | 83,000 | — | — |
| 2003-03-10 | $20.05 | $37.54 | 146,100 | — | — |
| 2003-03-07 | $20.28 | $37.97 | 117,400 | — | — |
| 2003-03-06 | $20.98 | $39.28 | 101,000 | — | — |
| 2003-03-05 | $22.08 | $41.34 | 99,700 | — | — |
| 2003-03-04 | $21.90 | $41.00 | 61,500 | — | — |
| 2003-03-03 | $22.02 | $41.22 | 111,600 | — | — |
| 2003-02-28 | $23.19 | $43.41 | 68,200 | — | — |
| 2003-02-27 | $23.02 | $43.10 | 153,200 | — | — |
| 2003-02-26 | $23.91 | $44.76 | 18,000 | — | — |
| 2003-02-25 | $24.40 | $45.68 | 87,900 | — | — |
| 2003-02-24 | $23.85 | $44.65 | 50,300 | — | — |
| 2003-02-21 | $24.50 | $45.87 | 29,200 | — | — |
| 2003-02-20 | $24.21 | $45.32 | 21,000 | — | — |
| 2003-02-19 | $24.42 | $45.72 | 86,500 | — | — |
| 2003-02-18 | $25.67 | $48.06 | 38,100 | — | — |
| 2003-02-14 | $25.45 | $47.65 | 49,300 | — | — |
| 2003-02-13 | $24.64 | $46.13 | 43,200 | — | — |
| 2003-02-12 | $23.97 | $44.87 | 63,400 | — | — |
| 2003-02-11 | $23.65 | $44.28 | 61,000 | — | — |
| 2003-02-10 | $24.81 | $46.45 | 17,200 | — | — |
| 2003-02-07 | $24.60 | $46.05 | 27,100 | — | — |
| 2003-02-06 | $25.26 | $47.29 | 25,700 | — | — |
| 2003-02-05 | $25.10 | $46.99 | 61,600 | — | — |
| 2003-02-04 | $24.90 | $46.62 | 33,100 | — | — |
| 2003-02-03 | $25.71 | $48.13 | 37,200 | — | — |
| 2003-01-31 | $25.91 | $48.51 | 40,100 | — | — |
| 2003-01-30 | $24.56 | $45.98 | 29,900 | — | — |
| 2003-01-29 | $25.26 | $47.29 | 38,400 | — | — |
| 2003-01-28 | $25.83 | $48.36 | 63,900 | — | — |
| 2003-01-27 | $24.62 | $46.09 | 42,200 | — | — |
| 2003-01-24 | $25.09 | $46.97 | 74,800 | — | — |
| 2003-01-23 | $25.84 | $48.38 | 57,600 | — | — |
| 2003-01-22 | $26.02 | $48.71 | 56,200 | — | — |
| 2003-01-21 | $26.30 | $49.24 | 37,500 | — | — |
| 2003-01-17 | $26.63 | $49.85 | 38,500 | — | — |
| 2003-01-16 | $26.99 | $50.53 | 38,200 | — | — |
| 2003-01-15 | $27.09 | $50.72 | 79,200 | — | — |
| 2003-01-14 | $27.24 | $51.00 | 74,600 | — | — |
| 2003-01-13 | $26.99 | $50.53 | 73,500 | — | — |
| 2003-01-10 | $26.95 | $50.45 | 97,800 | — | — |
| 2003-01-09 | $26.95 | $50.45 | 79,700 | — | — |
| 2003-01-08 | $26.50 | $49.61 | 54,600 | — | — |
| 2003-01-07 | $26.51 | $49.63 | 45,900 | — | — |
| 2003-01-06 | $26.81 | $50.19 | 56,000 | — | — |
| 2003-01-03 | $26.48 | $49.20 | 50,700 | — | — |
| 2003-01-02 | $26.19 | $48.66 | 101,000 | — | — |