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
- 2001-07-19 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 | $26.32 | $26.32 | 1,471,500 | — | — |
| 2003-12-30 | $26.22 | $26.22 | 880,100 | — | — |
| 2003-12-29 | $26.31 | $26.31 | 1,163,500 | — | — |
| 2003-12-26 | $26.02 | $26.02 | 490,100 | — | — |
| 2003-12-24 | $26.33 | $26.33 | 798,800 | — | — |
| 2003-12-23 | $26.00 | $26.00 | 2,159,100 | — | — |
| 2003-12-22 | $25.47 | $25.47 | 2,222,900 | — | — |
| 2003-12-19 | $25.60 | $25.60 | 3,237,300 | — | — |
| 2003-12-18 | $24.85 | $24.85 | 2,173,000 | — | — |
| 2003-12-17 | $24.45 | $24.45 | 2,228,200 | — | — |
| 2003-12-16 | $24.56 | $24.56 | 1,955,700 | — | — |
| 2003-12-15 | $24.91 | $24.91 | 1,316,600 | — | — |
| 2003-12-12 | $25.01 | $25.01 | 1,081,600 | — | — |
| 2003-12-11 | $25.02 | $25.02 | 1,729,600 | — | — |
| 2003-12-10 | $25.13 | $25.13 | 1,884,800 | — | — |
| 2003-12-09 | $25.24 | $25.24 | 1,254,100 | — | — |
| 2003-12-08 | $25.05 | $25.05 | 2,052,400 | — | — |
| 2003-12-05 | $25.33 | $25.33 | 2,905,300 | — | — |
| 2003-12-04 | $25.60 | $25.60 | 2,236,300 | — | — |
| 2003-12-03 | $25.98 | $25.98 | 3,260,500 | — | — |
| 2003-12-02 | $25.65 | $25.65 | 2,320,200 | — | — |
| 2003-12-01 | $25.34 | $25.34 | 2,603,300 | — | — |
| 2003-11-28 | $24.90 | $24.90 | 567,700 | — | — |
| 2003-11-26 | $24.73 | $24.73 | 1,564,000 | — | — |
| 2003-11-25 | $24.46 | $24.46 | 1,583,700 | — | — |
| 2003-11-24 | $24.86 | $24.86 | 1,713,300 | — | — |
| 2003-11-21 | $24.16 | $24.16 | 923,000 | — | — |
| 2003-11-20 | $24.22 | $24.22 | 1,190,900 | — | — |
| 2003-11-19 | $24.05 | $24.05 | 1,465,800 | — | — |
| 2003-11-18 | $24.12 | $24.12 | 896,100 | — | — |
| 2003-11-17 | $24.40 | $24.40 | 1,780,800 | — | — |
| 2003-11-14 | $24.35 | $24.35 | 1,771,000 | — | — |
| 2003-11-13 | $24.67 | $24.67 | 2,747,300 | — | — |
| 2003-11-12 | $25.28 | $25.28 | 1,864,500 | — | — |
| 2003-11-11 | $24.55 | $24.55 | 1,983,100 | — | — |
| 2003-11-10 | $24.56 | $24.56 | 2,218,300 | — | — |
| 2003-11-07 | $25.05 | $25.05 | 2,744,100 | — | — |
| 2003-11-06 | $24.40 | $24.40 | 1,553,900 | — | — |
| 2003-11-05 | $24.30 | $24.30 | 2,657,500 | — | — |
| 2003-11-04 | $24.34 | $24.34 | 3,097,000 | — | — |
| 2003-11-03 | $24.18 | $24.18 | 2,706,200 | — | — |
| 2003-10-31 | $23.40 | $23.40 | 2,406,200 | — | — |
| 2003-10-30 | $23.70 | $23.70 | 2,173,000 | — | — |
| 2003-10-29 | $23.61 | $23.61 | 1,994,900 | — | — |
| 2003-10-28 | $23.28 | $23.28 | 4,893,300 | — | — |
| 2003-10-27 | $22.39 | $22.39 | 1,577,100 | — | — |
| 2003-10-24 | $22.37 | $22.37 | 2,502,900 | — | — |
| 2003-10-23 | $22.68 | $22.68 | 2,573,500 | — | — |
| 2003-10-22 | $22.90 | $22.90 | 3,630,500 | — | — |
| 2003-10-21 | $22.42 | $22.42 | 2,428,000 | — | — |
| 2003-10-20 | $22.00 | $22.00 | 2,607,100 | — | — |
| 2003-10-17 | $21.90 | $21.90 | 2,994,900 | — | — |
| 2003-10-16 | $22.16 | $22.16 | 2,657,800 | — | — |
| 2003-10-15 | $22.26 | $22.26 | 3,197,700 | — | — |
| 2003-10-14 | $22.71 | $22.71 | 2,383,200 | — | — |
| 2003-10-13 | $22.27 | $22.27 | 1,575,800 | — | — |
| 2003-10-10 | $22.37 | $22.37 | 4,457,800 | — | — |
| 2003-10-09 | $22.12 | $22.12 | 10,721,100 | — | — |
| 2003-10-08 | $23.70 | $23.70 | 3,567,900 | — | — |
| 2003-10-07 | $23.12 | $23.12 | 2,978,300 | — | — |
| 2003-10-06 | $23.09 | $23.09 | 2,770,200 | — | — |
| 2003-10-03 | $22.45 | $22.45 | 3,496,100 | — | — |
| 2003-10-02 | $22.68 | $22.68 | 3,164,100 | — | — |
| 2003-10-01 | $22.27 | $22.27 | 5,181,600 | — | — |
| 2003-09-30 | $22.34 | $22.34 | 3,045,600 | — | — |
| 2003-09-29 | $22.02 | $22.02 | 4,437,600 | — | — |
| 2003-09-26 | $22.01 | $22.01 | 4,033,000 | — | — |
| 2003-09-25 | $22.60 | $22.60 | 7,354,500 | — | — |
| 2003-09-24 | $22.25 | $22.25 | 25,320,600 | — | — |
| 2003-09-23 | $21.39 | $21.39 | 4,810,800 | — | — |
| 2003-09-22 | $21.58 | $21.58 | 3,195,500 | — | — |
| 2003-09-19 | $22.41 | $22.41 | 3,040,900 | — | — |
| 2003-09-18 | $22.80 | $22.80 | 2,963,700 | — | — |
| 2003-09-17 | $22.60 | $22.60 | 6,617,000 | — | — |
| 2003-09-16 | $23.38 | $23.38 | 2,620,400 | — | — |
| 2003-09-15 | $23.06 | $23.06 | 3,125,400 | — | — |
| 2003-09-12 | $22.53 | $22.53 | 4,702,400 | — | — |
| 2003-09-11 | $22.00 | $22.00 | 2,068,000 | — | — |
| 2003-09-10 | $22.27 | $22.27 | 1,809,800 | — | — |
| 2003-09-09 | $22.94 | $22.94 | 2,250,700 | — | — |
| 2003-09-08 | $22.96 | $22.96 | 1,717,700 | — | — |
| 2003-09-05 | $23.23 | $23.23 | 3,163,600 | — | — |
| 2003-09-04 | $23.77 | $23.77 | 3,572,900 | — | — |
| 2003-09-03 | $23.41 | $23.41 | 4,507,900 | — | — |
| 2003-09-02 | $22.35 | $22.35 | 3,191,300 | — | — |
| 2003-08-29 | $21.16 | $21.16 | 812,100 | — | — |
| 2003-08-28 | $20.87 | $20.87 | 1,179,600 | — | — |
| 2003-08-27 | $20.93 | $20.93 | 934,000 | — | — |
| 2003-08-26 | $20.99 | $20.99 | 718,200 | — | — |
| 2003-08-25 | $20.98 | $20.98 | 881,100 | — | — |
| 2003-08-22 | $21.54 | $21.54 | 2,219,200 | — | — |
| 2003-08-21 | $21.30 | $21.30 | 2,230,400 | — | — |
| 2003-08-20 | $20.99 | $20.99 | 1,142,000 | — | — |
| 2003-08-19 | $21.16 | $21.16 | 1,580,700 | — | — |
| 2003-08-18 | $20.44 | $20.44 | 941,800 | — | — |
| 2003-08-15 | $20.60 | $20.60 | 1,460,700 | — | — |
| 2003-08-14 | $20.38 | $20.38 | 6,790,100 | — | — |
| 2003-08-13 | $19.55 | $19.55 | 1,471,000 | — | — |
| 2003-08-12 | $19.70 | $19.70 | 2,542,600 | — | — |
| 2003-08-11 | $19.53 | $19.53 | 1,759,300 | — | — |
| 2003-08-08 | $20.02 | $20.02 | 2,350,200 | — | — |
| 2003-08-07 | $19.85 | $19.85 | 2,080,700 | — | — |
| 2003-08-06 | $19.20 | $19.20 | 2,333,300 | — | — |
| 2003-08-05 | $19.47 | $19.47 | 1,548,300 | — | — |
| 2003-08-04 | $20.13 | $20.13 | 2,110,900 | — | — |
| 2003-08-01 | $20.33 | $20.33 | 3,171,000 | — | — |
| 2003-07-31 | $19.42 | $19.42 | 1,996,200 | — | — |
| 2003-07-30 | $19.75 | $19.75 | 691,300 | — | — |
| 2003-07-29 | $19.84 | $19.84 | 1,666,100 | — | — |
| 2003-07-28 | $19.84 | $19.84 | 1,962,800 | — | — |
| 2003-07-25 | $19.92 | $19.92 | 1,800,100 | — | — |
| 2003-07-24 | $19.75 | $19.75 | 1,996,600 | — | — |
| 2003-07-23 | $19.95 | $19.95 | 1,414,200 | — | — |
| 2003-07-22 | $19.86 | $19.86 | 1,555,700 | — | — |
| 2003-07-21 | $19.29 | $19.29 | 2,703,200 | — | — |
| 2003-07-18 | $20.65 | $20.65 | 1,506,900 | — | — |
| 2003-07-17 | $19.85 | $19.85 | 2,374,800 | — | — |
| 2003-07-16 | $20.35 | $20.35 | 3,736,100 | — | — |
| 2003-07-15 | $20.55 | $20.55 | 7,611,000 | — | — |
| 2003-07-14 | $18.85 | $18.85 | 2,185,900 | — | — |
| 2003-07-11 | $18.89 | $18.89 | 2,697,000 | — | — |
| 2003-07-10 | $19.10 | $19.10 | 2,461,700 | — | — |
| 2003-07-09 | $19.21 | $19.21 | 2,679,600 | — | — |
| 2003-07-08 | $19.39 | $19.39 | 3,075,400 | — | — |
| 2003-07-07 | $18.01 | $18.01 | 1,367,400 | — | — |
| 2003-07-03 | $18.15 | $18.15 | 934,500 | — | — |
| 2003-07-02 | $17.84 | $17.84 | 666,100 | — | — |
| 2003-07-01 | $17.99 | $17.99 | 841,600 | — | — |
| 2003-06-30 | $18.09 | $18.09 | 912,300 | — | — |
| 2003-06-27 | $17.86 | $17.86 | 1,249,700 | — | — |
| 2003-06-26 | $18.00 | $18.00 | 1,378,200 | — | — |
| 2003-06-25 | $17.33 | $17.33 | 1,453,000 | — | — |
| 2003-06-24 | $17.65 | $17.65 | 1,221,500 | — | — |
| 2003-06-23 | $17.98 | $17.98 | 2,595,700 | — | — |
| 2003-06-20 | $17.87 | $17.87 | 2,020,000 | — | — |
| 2003-06-19 | $17.85 | $17.85 | 2,672,400 | — | — |
| 2003-06-18 | $17.48 | $17.48 | 2,748,500 | — | — |
| 2003-06-17 | $17.55 | $17.55 | 3,125,300 | — | — |
| 2003-06-16 | $17.41 | $17.41 | 3,327,500 | — | — |
| 2003-06-13 | $16.29 | $16.29 | 2,055,300 | — | — |
| 2003-06-12 | $16.70 | $16.70 | 2,847,700 | — | — |
| 2003-06-11 | $17.20 | $17.20 | 4,216,900 | — | — |
| 2003-06-10 | $17.43 | $17.43 | 1,516,900 | — | — |
| 2003-06-09 | $17.64 | $17.64 | 916,300 | — | — |
| 2003-06-06 | $18.20 | $18.20 | 2,155,400 | — | — |
| 2003-06-05 | $18.45 | $18.45 | 2,706,200 | — | — |
| 2003-06-04 | $18.54 | $18.54 | 2,099,500 | — | — |
| 2003-06-03 | $17.21 | $17.21 | 1,331,700 | — | — |
| 2003-06-02 | $17.49 | $17.49 | 1,587,500 | — | — |
| 2003-05-30 | $17.52 | $17.52 | 4,290,600 | — | — |
| 2003-05-29 | $16.90 | $16.90 | 1,305,800 | — | — |
| 2003-05-28 | $16.55 | $16.55 | 1,797,700 | — | — |
| 2003-05-27 | $16.70 | $16.70 | 1,688,800 | — | — |
| 2003-05-23 | $17.35 | $17.35 | 1,568,600 | — | — |
| 2003-05-22 | $16.77 | $16.77 | 877,100 | — | — |
| 2003-05-21 | $16.32 | $16.32 | 1,150,400 | — | — |
| 2003-05-20 | $16.83 | $16.83 | 1,520,900 | — | — |
| 2003-05-19 | $17.08 | $17.08 | 1,265,500 | — | — |
| 2003-05-16 | $17.48 | $17.48 | 1,460,100 | — | — |
| 2003-05-15 | $17.27 | $17.27 | 1,207,100 | — | — |
| 2003-05-14 | $16.99 | $16.99 | 1,090,900 | — | — |
| 2003-05-13 | $16.70 | $16.70 | 762,900 | — | — |
| 2003-05-12 | $16.70 | $16.70 | 1,924,900 | — | — |
| 2003-05-09 | $16.85 | $16.85 | 1,961,900 | — | — |
| 2003-05-08 | $16.45 | $16.45 | 1,112,500 | — | — |
| 2003-05-07 | $16.77 | $16.77 | 806,100 | — | — |
| 2003-05-06 | $16.68 | $16.68 | 2,495,500 | — | — |
| 2003-05-05 | $16.60 | $16.60 | 1,972,000 | — | — |
| 2003-05-02 | $16.69 | $16.69 | 1,533,700 | — | — |
| 2003-05-01 | $16.18 | $16.18 | 2,965,000 | — | — |
| 2003-04-30 | $16.02 | $16.02 | 1,607,400 | — | — |
| 2003-04-29 | $15.79 | $15.79 | 1,778,000 | — | — |
| 2003-04-28 | $15.79 | $15.79 | 1,162,400 | — | — |
| 2003-04-25 | $15.64 | $15.64 | 1,874,700 | — | — |
| 2003-04-24 | $15.72 | $15.72 | 1,433,900 | — | — |
| 2003-04-23 | $16.05 | $16.05 | 2,611,300 | — | — |
| 2003-04-22 | $15.87 | $15.87 | 2,571,600 | — | — |
| 2003-04-21 | $15.00 | $15.00 | 932,900 | — | — |
| 2003-04-17 | $14.75 | $14.75 | 1,959,200 | — | — |
| 2003-04-16 | $14.40 | $14.40 | 1,981,700 | — | — |
| 2003-04-15 | $14.73 | $14.73 | 4,080,200 | — | — |
| 2003-04-14 | $14.90 | $14.90 | 6,074,800 | — | — |
| 2003-04-11 | $14.06 | $14.06 | 4,637,800 | — | — |
| 2003-04-10 | $14.43 | $14.43 | 4,826,300 | — | — |
| 2003-04-09 | $14.22 | $14.22 | 4,060,500 | — | — |
| 2003-04-08 | $14.91 | $14.91 | 5,115,700 | — | — |
| 2003-04-07 | $15.24 | $15.24 | 3,008,800 | — | — |
| 2003-04-04 | $15.27 | $15.27 | 2,049,100 | — | — |
| 2003-04-03 | $15.60 | $15.60 | 1,799,400 | — | — |
| 2003-04-02 | $15.71 | $15.71 | 2,394,000 | — | — |
| 2003-04-01 | $14.98 | $14.98 | 1,173,600 | — | — |
| 2003-03-31 | $15.50 | $15.50 | 571,500 | — | — |
| 2003-03-28 | $15.67 | $15.67 | 690,400 | — | — |
| 2003-03-27 | $15.69 | $15.69 | 380,800 | — | — |
| 2003-03-26 | $15.64 | $15.64 | 889,200 | — | — |
| 2003-03-25 | $15.75 | $15.75 | 1,050,500 | — | — |
| 2003-03-24 | $15.90 | $15.90 | 1,395,500 | — | — |
| 2003-03-21 | $15.88 | $15.88 | 1,628,700 | — | — |
| 2003-03-20 | $15.39 | $15.39 | 1,962,300 | — | — |
| 2003-03-19 | $15.40 | $15.40 | 2,960,200 | — | — |
| 2003-03-18 | $15.67 | $15.67 | 2,095,600 | — | — |
| 2003-03-17 | $15.21 | $15.21 | 1,206,800 | — | — |
| 2003-03-14 | $14.58 | $14.58 | 2,991,500 | — | — |
| 2003-03-13 | $13.83 | $13.83 | 5,376,700 | — | — |
| 2003-03-12 | $13.79 | $13.79 | 5,790,500 | — | — |
| 2003-03-11 | $14.17 | $14.17 | 3,057,100 | — | — |
| 2003-03-10 | $15.20 | $15.20 | 664,200 | — | — |
| 2003-03-07 | $15.80 | $15.80 | 1,868,800 | — | — |
| 2003-03-06 | $16.03 | $16.03 | 2,125,500 | — | — |
| 2003-03-05 | $15.77 | $15.77 | 1,235,300 | — | — |
| 2003-03-04 | $15.61 | $15.61 | 846,300 | — | — |
| 2003-03-03 | $15.71 | $15.71 | 1,497,700 | — | — |
| 2003-02-28 | $15.34 | $15.34 | 3,224,800 | — | — |
| 2003-02-27 | $15.00 | $15.00 | 1,365,900 | — | — |
| 2003-02-26 | $15.60 | $15.60 | 992,300 | — | — |
| 2003-02-25 | $15.83 | $15.83 | 1,264,300 | — | — |
| 2003-02-24 | $15.17 | $15.17 | 1,134,500 | — | — |
| 2003-02-21 | $15.65 | $15.65 | 1,048,200 | — | — |
| 2003-02-20 | $15.60 | $15.60 | 826,700 | — | — |
| 2003-02-19 | $16.00 | $16.00 | 589,000 | — | — |
| 2003-02-18 | $16.00 | $16.00 | 1,577,800 | — | — |
| 2003-02-14 | $15.27 | $15.27 | 736,100 | — | — |
| 2003-02-13 | $14.69 | $14.69 | 1,341,400 | — | — |
| 2003-02-12 | $14.65 | $14.65 | 1,599,300 | — | — |
| 2003-02-11 | $15.40 | $15.40 | 1,336,400 | — | — |
| 2003-02-10 | $15.30 | $15.30 | 1,882,300 | — | — |
| 2003-02-07 | $15.11 | $15.11 | 2,300,900 | — | — |
| 2003-02-06 | $15.99 | $15.99 | 1,346,500 | — | — |
| 2003-02-05 | $16.38 | $16.38 | 1,223,900 | — | — |
| 2003-02-04 | $16.35 | $16.35 | 1,293,100 | — | — |
| 2003-02-03 | $16.30 | $16.30 | 2,266,000 | — | — |
| 2003-01-31 | $16.55 | $16.55 | 4,342,900 | — | — |
| 2003-01-30 | $16.20 | $16.20 | 2,240,000 | — | — |
| 2003-01-29 | $16.29 | $16.29 | 1,972,600 | — | — |
| 2003-01-28 | $16.41 | $16.41 | 1,933,000 | — | — |
| 2003-01-27 | $16.31 | $16.31 | 2,159,900 | — | — |
| 2003-01-24 | $16.62 | $16.62 | 2,217,200 | — | — |
| 2003-01-23 | $16.85 | $16.85 | 4,868,700 | — | — |
| 2003-01-22 | $15.66 | $15.66 | 3,079,500 | — | — |
| 2003-01-21 | $15.73 | $15.73 | 3,013,100 | — | — |
| 2003-01-17 | $16.30 | $16.30 | 2,874,000 | — | — |
| 2003-01-16 | $15.75 | $15.75 | 4,729,200 | — | — |
| 2003-01-15 | $16.40 | $16.40 | 1,635,000 | — | — |
| 2003-01-14 | $17.00 | $17.00 | 2,193,900 | — | — |
| 2003-01-13 | $17.40 | $17.40 | 2,112,500 | — | — |
| 2003-01-10 | $16.92 | $16.92 | 5,538,200 | — | — |
| 2003-01-09 | $18.37 | $18.37 | 2,201,900 | — | — |
| 2003-01-08 | $18.60 | $18.60 | 1,168,100 | — | — |
| 2003-01-07 | $18.73 | $18.73 | 3,048,800 | — | — |
| 2003-01-06 | $19.10 | $19.10 | 1,867,400 | — | — |
| 2003-01-03 | $18.75 | $18.75 | 1,238,800 | — | — |
| 2003-01-02 | $18.61 | $18.61 | 684,200 | — | — |