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
- 2001-11-29 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 | $27.13 | $27.13 | 1,161,900 | — | — |
| 2003-12-30 | $27.01 | $27.01 | 915,600 | — | — |
| 2003-12-29 | $26.68 | $26.68 | 521,700 | — | — |
| 2003-12-26 | $26.46 | $26.46 | 373,200 | — | — |
| 2003-12-24 | $26.30 | $26.30 | 218,100 | — | — |
| 2003-12-23 | $26.37 | $26.37 | 846,900 | — | — |
| 2003-12-22 | $26.26 | $26.26 | 456,900 | — | — |
| 2003-12-19 | $26.33 | $26.33 | 1,663,200 | — | — |
| 2003-12-18 | $26.63 | $26.63 | 1,217,700 | — | — |
| 2003-12-17 | $26.08 | $26.08 | 1,153,800 | — | — |
| 2003-12-16 | $25.93 | $25.93 | 1,110,900 | — | — |
| 2003-12-15 | $26.07 | $26.07 | 1,320,000 | — | — |
| 2003-12-12 | $26.24 | $26.24 | 1,212,600 | — | — |
| 2003-12-11 | $26.00 | $26.00 | 2,109,300 | — | — |
| 2003-12-10 | $25.60 | $25.60 | 6,830,700 | — | — |
| 2003-12-09 | $26.90 | $26.90 | 1,199,700 | — | — |
| 2003-12-08 | $26.88 | $26.88 | 836,400 | — | — |
| 2003-12-05 | $26.91 | $26.91 | 795,000 | — | — |
| 2003-12-04 | $27.33 | $27.33 | 1,338,300 | — | — |
| 2003-12-03 | $27.68 | $27.68 | 845,400 | — | — |
| 2003-12-02 | $27.60 | $27.60 | 906,900 | — | — |
| 2003-12-01 | $27.47 | $27.47 | 1,048,200 | — | — |
| 2003-11-28 | $27.21 | $27.21 | 206,700 | — | — |
| 2003-11-26 | $27.16 | $27.16 | 541,500 | — | — |
| 2003-11-25 | $27.07 | $27.07 | 1,223,400 | — | — |
| 2003-11-24 | $26.77 | $26.77 | 2,278,500 | — | — |
| 2003-11-21 | $25.94 | $25.94 | 930,600 | — | — |
| 2003-11-20 | $25.86 | $25.86 | 1,102,200 | — | — |
| 2003-11-19 | $25.83 | $25.83 | 3,565,500 | — | — |
| 2003-11-18 | $26.42 | $26.42 | 707,100 | — | — |
| 2003-11-17 | $26.82 | $26.82 | 1,092,000 | — | — |
| 2003-11-14 | $27.01 | $27.01 | 691,500 | — | — |
| 2003-11-13 | $26.74 | $26.74 | 489,300 | — | — |
| 2003-11-12 | $26.77 | $26.77 | 1,063,200 | — | — |
| 2003-11-11 | $26.29 | $26.29 | 1,129,200 | — | — |
| 2003-11-10 | $26.48 | $26.48 | 957,300 | — | — |
| 2003-11-07 | $26.67 | $26.67 | 1,299,600 | — | — |
| 2003-11-06 | $26.65 | $26.65 | 1,107,000 | — | — |
| 2003-11-05 | $26.67 | $26.67 | 1,205,100 | — | — |
| 2003-11-04 | $26.39 | $26.39 | 1,363,500 | — | — |
| 2003-11-03 | $26.55 | $26.55 | 1,092,300 | — | — |
| 2003-10-31 | $26.07 | $26.07 | 3,199,200 | — | — |
| 2003-10-30 | $26.47 | $26.47 | 3,045,900 | — | — |
| 2003-10-29 | $26.07 | $26.07 | 1,374,600 | — | — |
| 2003-10-28 | $26.17 | $26.17 | 1,001,400 | — | — |
| 2003-10-27 | $25.67 | $25.67 | 997,200 | — | — |
| 2003-10-24 | $25.05 | $25.05 | 753,300 | — | — |
| 2003-10-23 | $24.84 | $24.84 | 538,200 | — | — |
| 2003-10-22 | $24.53 | $24.53 | 1,056,600 | — | — |
| 2003-10-21 | $24.53 | $24.53 | 952,800 | — | — |
| 2003-10-20 | $24.67 | $24.67 | 488,400 | — | — |
| 2003-10-17 | $24.68 | $24.68 | 407,700 | — | — |
| 2003-10-16 | $24.96 | $24.96 | 1,295,400 | — | — |
| 2003-10-15 | $25.33 | $25.33 | 1,314,600 | — | — |
| 2003-10-14 | $25.34 | $25.34 | 477,900 | — | — |
| 2003-10-13 | $25.15 | $25.15 | 517,800 | — | — |
| 2003-10-10 | $24.85 | $24.85 | 357,000 | — | — |
| 2003-10-09 | $24.90 | $24.90 | 923,700 | — | — |
| 2003-10-08 | $24.59 | $24.59 | 453,900 | — | — |
| 2003-10-07 | $24.88 | $24.88 | 862,800 | — | — |
| 2003-10-06 | $24.91 | $24.91 | 1,620,900 | — | — |
| 2003-10-03 | $24.67 | $24.67 | 971,700 | — | — |
| 2003-10-02 | $24.66 | $24.66 | 908,400 | — | — |
| 2003-10-01 | $24.50 | $24.50 | 1,276,500 | — | — |
| 2003-09-30 | $23.63 | $23.63 | 1,254,900 | — | — |
| 2003-09-29 | $23.34 | $23.34 | 1,077,600 | — | — |
| 2003-09-26 | $23.46 | $23.46 | 806,400 | — | — |
| 2003-09-25 | $23.63 | $23.63 | 629,100 | — | — |
| 2003-09-24 | $24.35 | $24.35 | 1,161,300 | — | — |
| 2003-09-23 | $24.60 | $24.60 | 2,029,800 | — | — |
| 2003-09-22 | $23.86 | $23.86 | 1,020,000 | — | — |
| 2003-09-19 | $23.72 | $23.72 | 782,400 | — | — |
| 2003-09-18 | $23.95 | $23.95 | 596,400 | — | — |
| 2003-09-17 | $23.64 | $23.64 | 407,400 | — | — |
| 2003-09-16 | $23.63 | $23.63 | 503,100 | — | — |
| 2003-09-15 | $23.53 | $23.53 | 705,900 | — | — |
| 2003-09-12 | $23.31 | $23.31 | 557,400 | — | — |
| 2003-09-11 | $23.33 | $23.33 | 507,600 | — | — |
| 2003-09-10 | $23.33 | $23.33 | 1,408,800 | — | — |
| 2003-09-09 | $22.97 | $22.97 | 2,114,100 | — | — |
| 2003-09-08 | $23.98 | $23.98 | 1,017,900 | — | — |
| 2003-09-05 | $23.87 | $23.87 | 3,068,700 | — | — |
| 2003-09-04 | $24.47 | $24.47 | 1,914,300 | — | — |
| 2003-09-03 | $24.44 | $24.44 | 1,533,600 | — | — |
| 2003-09-02 | $24.46 | $24.46 | 2,169,900 | — | — |
| 2003-08-29 | $24.88 | $24.88 | 1,074,000 | — | — |
| 2003-08-28 | $24.68 | $24.68 | 1,921,500 | — | — |
| 2003-08-27 | $24.72 | $24.72 | 945,600 | — | — |
| 2003-08-26 | $25.00 | $25.00 | 1,281,600 | — | — |
| 2003-08-25 | $24.67 | $24.67 | 638,400 | — | — |
| 2003-08-22 | $24.57 | $24.57 | 777,600 | — | — |
| 2003-08-21 | $24.68 | $24.68 | 1,967,700 | — | — |
| 2003-08-20 | $24.00 | $24.00 | 2,921,700 | — | — |
| 2003-08-19 | $24.38 | $24.38 | 1,739,100 | — | — |
| 2003-08-18 | $24.34 | $24.34 | 1,291,800 | — | — |
| 2003-08-15 | $24.27 | $24.27 | 334,200 | — | — |
| 2003-08-14 | $24.34 | $24.34 | 2,221,200 | — | — |
| 2003-08-13 | $23.67 | $23.67 | 2,874,900 | — | — |
| 2003-08-12 | $22.90 | $22.90 | 1,057,200 | — | — |
| 2003-08-11 | $22.70 | $22.70 | 1,040,400 | — | — |
| 2003-08-08 | $22.85 | $22.85 | 2,049,300 | — | — |
| 2003-08-07 | $22.04 | $22.04 | 4,259,400 | — | — |
| 2003-08-06 | $22.17 | $22.17 | 2,883,300 | — | — |
| 2003-08-05 | $22.70 | $22.70 | 1,671,000 | — | — |
| 2003-08-04 | $23.01 | $23.01 | 1,165,500 | — | — |
| 2003-08-01 | $22.66 | $22.66 | 672,000 | — | — |
| 2003-07-31 | $22.64 | $22.64 | 1,267,500 | — | — |
| 2003-07-30 | $22.50 | $22.50 | 1,111,200 | — | — |
| 2003-07-29 | $22.48 | $22.48 | 910,800 | — | — |
| 2003-07-28 | $22.62 | $22.62 | 956,400 | — | — |
| 2003-07-25 | $22.63 | $22.63 | 537,000 | — | — |
| 2003-07-24 | $22.33 | $22.33 | 1,659,300 | — | — |
| 2003-07-23 | $22.03 | $22.03 | 663,000 | — | — |
| 2003-07-22 | $21.96 | $21.96 | 744,900 | — | — |
| 2003-07-21 | $21.58 | $21.58 | 525,600 | — | — |
| 2003-07-18 | $21.73 | $21.73 | 440,100 | — | — |
| 2003-07-17 | $21.53 | $21.53 | 1,467,300 | — | — |
| 2003-07-16 | $21.92 | $21.92 | 681,300 | — | — |
| 2003-07-15 | $22.12 | $22.12 | 1,314,300 | — | — |
| 2003-07-14 | $21.85 | $21.85 | 2,355,300 | — | — |
| 2003-07-11 | $21.17 | $21.17 | 1,018,800 | — | — |
| 2003-07-10 | $20.68 | $20.68 | 1,148,100 | — | — |
| 2003-07-09 | $20.95 | $20.95 | 1,354,200 | — | — |
| 2003-07-08 | $21.23 | $21.23 | 1,936,500 | — | — |
| 2003-07-07 | $20.54 | $20.54 | 1,349,700 | — | — |
| 2003-07-03 | $20.59 | $20.59 | 856,200 | — | — |
| 2003-07-02 | $20.24 | $20.24 | 1,074,900 | — | — |
| 2003-07-01 | $20.15 | $20.15 | 1,873,800 | — | — |
| 2003-06-30 | $20.30 | $20.30 | 3,789,600 | — | — |
| 2003-06-27 | $20.08 | $20.08 | 753,300 | — | — |
| 2003-06-26 | $20.00 | $20.00 | 1,215,300 | — | — |
| 2003-06-25 | $19.97 | $19.97 | 1,821,900 | — | — |
| 2003-06-24 | $19.74 | $19.74 | 1,864,500 | — | — |
| 2003-06-23 | $19.22 | $19.22 | 2,531,700 | — | — |
| 2003-06-20 | $19.57 | $19.57 | 2,967,000 | — | — |
| 2003-06-19 | $19.70 | $19.70 | 2,583,900 | — | — |
| 2003-06-18 | $20.16 | $20.16 | 2,478,600 | — | — |
| 2003-06-17 | $20.56 | $20.56 | 1,410,900 | — | — |
| 2003-06-16 | $20.33 | $20.33 | 1,243,200 | — | — |
| 2003-06-13 | $20.03 | $20.03 | 771,900 | — | — |
| 2003-06-12 | $20.29 | $20.29 | 710,700 | — | — |
| 2003-06-11 | $20.33 | $20.33 | 1,659,600 | — | — |
| 2003-06-10 | $20.34 | $20.34 | 1,513,800 | — | — |
| 2003-06-09 | $19.68 | $19.68 | 1,180,500 | — | — |
| 2003-06-06 | $20.01 | $20.01 | 1,639,200 | — | — |
| 2003-06-05 | $20.06 | $20.06 | 2,137,800 | — | — |
| 2003-06-04 | $20.01 | $20.01 | 3,611,400 | — | — |
| 2003-06-03 | $20.33 | $20.33 | 8,162,400 | — | — |
| 2003-06-02 | $20.70 | $20.70 | 2,718,900 | — | — |
| 2003-05-30 | $19.83 | $19.83 | 1,506,000 | — | — |
| 2003-05-29 | $19.70 | $19.70 | 1,957,800 | — | — |
| 2003-05-28 | $19.96 | $19.96 | 2,762,700 | — | — |
| 2003-05-27 | $20.00 | $20.00 | 2,463,600 | — | — |
| 2003-05-23 | $20.17 | $20.17 | 1,272,000 | — | — |
| 2003-05-22 | $20.06 | $20.06 | 1,574,700 | — | — |
| 2003-05-21 | $19.88 | $19.88 | 1,245,900 | — | — |
| 2003-05-20 | $19.73 | $19.73 | 2,031,300 | — | — |
| 2003-05-19 | $20.00 | $20.00 | 3,967,200 | — | — |
| 2003-05-16 | $20.17 | $20.17 | 3,823,500 | — | — |
| 2003-05-15 | $19.50 | $19.50 | 11,141,400 | — | — |
| 2003-05-14 | $17.40 | $17.40 | 614,400 | — | — |
| 2003-05-13 | $17.63 | $17.63 | 775,200 | — | — |
| 2003-05-12 | $18.02 | $18.02 | 1,617,600 | — | — |
| 2003-05-09 | $17.77 | $17.77 | 1,442,100 | — | — |
| 2003-05-08 | $17.43 | $17.43 | 1,002,600 | — | — |
| 2003-05-07 | $17.24 | $17.24 | 932,700 | — | — |
| 2003-05-06 | $17.41 | $17.41 | 1,051,800 | — | — |
| 2003-05-05 | $17.07 | $17.07 | 1,290,600 | — | — |
| 2003-05-02 | $16.71 | $16.71 | 1,259,100 | — | — |
| 2003-05-01 | $16.38 | $16.38 | 2,149,200 | — | — |
| 2003-04-30 | $16.58 | $16.58 | 1,919,700 | — | — |
| 2003-04-29 | $16.83 | $16.83 | 1,777,200 | — | — |
| 2003-04-28 | $16.68 | $16.68 | 998,100 | — | — |
| 2003-04-25 | $16.65 | $16.65 | 560,700 | — | — |
| 2003-04-24 | $16.72 | $16.72 | 663,900 | — | — |
| 2003-04-23 | $16.80 | $16.80 | 1,153,800 | — | — |
| 2003-04-22 | $16.51 | $16.51 | 1,470,000 | — | — |
| 2003-04-21 | $15.99 | $15.99 | 880,200 | — | — |
| 2003-04-17 | $15.89 | $15.89 | 879,600 | — | — |
| 2003-04-16 | $15.61 | $15.61 | 752,400 | — | — |
| 2003-04-15 | $15.95 | $15.95 | 911,700 | — | — |
| 2003-04-14 | $15.98 | $15.98 | 1,039,200 | — | — |
| 2003-04-11 | $15.70 | $15.70 | 690,600 | — | — |
| 2003-04-10 | $15.74 | $15.74 | 1,338,300 | — | — |
| 2003-04-09 | $15.51 | $15.51 | 1,707,000 | — | — |
| 2003-04-08 | $16.00 | $16.00 | 978,600 | — | — |
| 2003-04-07 | $16.17 | $16.17 | 1,277,400 | — | — |
| 2003-04-04 | $16.08 | $16.08 | 1,061,100 | — | — |
| 2003-04-03 | $15.94 | $15.94 | 1,178,100 | — | — |
| 2003-04-02 | $15.74 | $15.74 | 1,199,400 | — | — |
| 2003-04-01 | $15.34 | $15.34 | 1,395,300 | — | — |
| 2003-03-31 | $15.42 | $15.42 | 1,117,800 | — | — |
| 2003-03-28 | $15.47 | $15.47 | 1,225,500 | — | — |
| 2003-03-27 | $15.45 | $15.45 | 1,462,200 | — | — |
| 2003-03-26 | $15.46 | $15.46 | 1,457,400 | — | — |
| 2003-03-25 | $15.36 | $15.36 | 1,260,900 | — | — |
| 2003-03-24 | $15.08 | $15.08 | 1,528,500 | — | — |
| 2003-03-21 | $15.24 | $15.24 | 2,386,500 | — | — |
| 2003-03-20 | $14.89 | $14.89 | 1,762,200 | — | — |
| 2003-03-19 | $15.07 | $15.07 | 2,046,600 | — | — |
| 2003-03-18 | $14.67 | $14.67 | 1,668,600 | — | — |
| 2003-03-17 | $14.60 | $14.60 | 2,430,000 | — | — |
| 2003-03-14 | $14.42 | $14.42 | 2,934,000 | — | — |
| 2003-03-13 | $13.93 | $13.93 | 2,072,400 | — | — |
| 2003-03-12 | $13.31 | $13.31 | 1,074,900 | — | — |
| 2003-03-11 | $13.23 | $13.23 | 1,156,200 | — | — |
| 2003-03-10 | $13.10 | $13.10 | 888,300 | — | — |
| 2003-03-07 | $13.09 | $13.09 | 1,792,500 | — | — |
| 2003-03-06 | $12.86 | $12.86 | 1,079,100 | — | — |
| 2003-03-05 | $12.95 | $12.95 | 1,829,100 | — | — |
| 2003-03-04 | $12.82 | $12.82 | 2,271,600 | — | — |
| 2003-03-03 | $13.06 | $13.06 | 1,162,200 | — | — |
| 2003-02-28 | $13.01 | $13.01 | 998,400 | — | — |
| 2003-02-27 | $12.90 | $12.90 | 908,100 | — | — |
| 2003-02-26 | $12.73 | $12.73 | 1,714,800 | — | — |
| 2003-02-25 | $12.53 | $12.53 | 2,219,400 | — | — |
| 2003-02-24 | $12.68 | $12.68 | 993,600 | — | — |
| 2003-02-21 | $12.95 | $12.95 | 2,054,400 | — | — |
| 2003-02-20 | $12.97 | $12.97 | 1,797,300 | — | — |
| 2003-02-19 | $13.15 | $13.15 | 1,356,300 | — | — |
| 2003-02-18 | $13.46 | $13.46 | 1,004,100 | — | — |
| 2003-02-14 | $13.43 | $13.43 | 1,683,600 | — | — |
| 2003-02-13 | $13.18 | $13.18 | 5,903,100 | — | — |
| 2003-02-12 | $12.92 | $12.92 | 1,533,900 | — | — |
| 2003-02-11 | $13.22 | $13.22 | 2,363,700 | — | — |
| 2003-02-10 | $13.00 | $13.00 | 3,535,200 | — | — |
| 2003-02-07 | $13.12 | $13.12 | 4,697,400 | — | — |
| 2003-02-06 | $13.43 | $13.43 | 3,342,600 | — | — |
| 2003-02-05 | $14.39 | $14.39 | 726,900 | — | — |
| 2003-02-04 | $14.38 | $14.38 | 1,099,800 | — | — |
| 2003-02-03 | $14.56 | $14.56 | 914,700 | — | — |
| 2003-01-31 | $14.55 | $14.55 | 1,582,200 | — | — |
| 2003-01-30 | $14.56 | $14.56 | 3,795,000 | — | — |
| 2003-01-29 | $14.37 | $14.37 | 1,706,400 | — | — |
| 2003-01-28 | $14.50 | $14.50 | 1,375,800 | — | — |
| 2003-01-27 | $14.17 | $14.17 | 1,426,500 | — | — |
| 2003-01-24 | $14.27 | $14.27 | 1,135,200 | — | — |
| 2003-01-23 | $14.36 | $14.36 | 4,336,500 | — | — |
| 2003-01-22 | $14.20 | $14.20 | 2,021,100 | — | — |
| 2003-01-21 | $14.39 | $14.39 | 2,183,400 | — | — |
| 2003-01-17 | $15.02 | $15.02 | 1,981,500 | — | — |
| 2003-01-16 | $15.33 | $15.33 | 1,045,200 | — | — |
| 2003-01-15 | $15.09 | $15.09 | 1,812,000 | — | — |
| 2003-01-14 | $14.95 | $14.95 | 2,659,800 | — | — |
| 2003-01-13 | $15.28 | $15.28 | 2,059,500 | — | — |
| 2003-01-10 | $15.47 | $15.47 | 1,290,900 | — | — |
| 2003-01-09 | $15.52 | $15.52 | 1,146,900 | — | — |
| 2003-01-08 | $15.30 | $15.30 | 1,821,000 | — | — |
| 2003-01-07 | $15.40 | $15.40 | 2,062,800 | — | — |
| 2003-01-06 | $15.31 | $15.31 | 4,802,400 | — | — |
| 2003-01-03 | $16.36 | $16.36 | 1,818,900 | — | — |
| 2003-01-02 | $16.61 | $16.61 | 1,803,300 | — | — |