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
- 1986-08-13 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 | $19.54 | $20.78 | 4,328,400 | — | — |
| 2003-12-30 | $19.81 | $21.06 | 2,948,200 | — | — |
| 2003-12-29 | $20.04 | $21.30 | 4,776,200 | — | — |
| 2003-12-26 | $19.87 | $21.12 | 1,547,400 | — | — |
| 2003-12-24 | $20.00 | $21.27 | 1,214,000 | — | — |
| 2003-12-23 | $20.15 | $21.43 | 5,048,800 | — | — |
| 2003-12-22 | $19.92 | $21.19 | 5,607,600 | — | — |
| 2003-12-19 | $19.44 | $20.67 | 10,400,200 | — | — |
| 2003-12-18 | $20.06 | $21.33 | 8,764,800 | — | — |
| 2003-12-17 | $19.55 | $20.79 | 5,916,000 | — | — |
| 2003-12-16 | $19.42 | $20.64 | 8,025,200 | — | — |
| 2003-12-15 | $18.91 | $20.10 | 15,980,400 | — | — |
| 2003-12-12 | $20.10 | $21.37 | 20,679,600 | — | — |
| 2003-12-11 | $19.89 | $21.15 | 8,793,200 | — | — |
| 2003-12-10 | $19.04 | $20.25 | 7,699,800 | — | — |
| 2003-12-09 | $18.87 | $20.06 | 9,759,400 | — | — |
| 2003-12-08 | $19.72 | $20.96 | 6,597,000 | — | — |
| 2003-12-05 | $19.45 | $20.68 | 10,684,600 | — | — |
| 2003-12-04 | $20.83 | $22.14 | 4,380,200 | — | — |
| 2003-12-03 | $20.83 | $22.15 | 6,139,800 | — | — |
| 2003-12-02 | $20.61 | $21.91 | 5,782,800 | — | — |
| 2003-12-01 | $21.05 | $22.38 | 5,815,000 | — | — |
| 2003-11-28 | $20.66 | $21.96 | 1,628,000 | — | — |
| 2003-11-26 | $20.56 | $21.86 | 3,572,800 | — | — |
| 2003-11-25 | $20.51 | $21.81 | 5,644,400 | — | — |
| 2003-11-24 | $20.70 | $22.01 | 8,721,400 | — | — |
| 2003-11-21 | $19.68 | $20.93 | 7,121,400 | — | — |
| 2003-11-20 | $19.15 | $20.36 | 10,703,400 | — | — |
| 2003-11-19 | $19.80 | $21.05 | 6,964,400 | — | — |
| 2003-11-18 | $20.05 | $21.32 | 6,755,800 | — | — |
| 2003-11-17 | $20.20 | $21.48 | 6,079,200 | — | — |
| 2003-11-14 | $20.55 | $21.85 | 7,294,200 | — | — |
| 2003-11-13 | $21.44 | $22.80 | 6,435,000 | — | — |
| 2003-11-12 | $21.39 | $22.74 | 7,079,600 | — | — |
| 2003-11-11 | $21.37 | $22.72 | 7,043,600 | — | — |
| 2003-11-10 | $21.71 | $23.08 | 16,932,000 | — | — |
| 2003-11-07 | $22.51 | $23.94 | 7,899,800 | — | — |
| 2003-11-06 | $22.92 | $24.37 | 9,120,000 | — | — |
| 2003-11-05 | $22.55 | $23.97 | 3,383,400 | — | — |
| 2003-11-04 | $22.37 | $23.78 | 5,371,800 | — | — |
| 2003-11-03 | $22.58 | $24.00 | 5,943,800 | — | — |
| 2003-10-31 | $21.88 | $23.27 | 4,138,200 | — | — |
| 2003-10-30 | $22.14 | $23.54 | 7,191,600 | — | — |
| 2003-10-29 | $22.33 | $23.75 | 9,542,600 | — | — |
| 2003-10-28 | $21.72 | $23.09 | 5,200,600 | — | — |
| 2003-10-27 | $21.02 | $22.35 | 4,799,200 | — | — |
| 2003-10-24 | $21.00 | $22.33 | 5,082,200 | — | — |
| 2003-10-23 | $21.18 | $22.52 | 5,295,200 | — | — |
| 2003-10-22 | $21.30 | $22.64 | 5,457,000 | — | — |
| 2003-10-21 | $21.57 | $22.94 | 3,803,000 | — | — |
| 2003-10-20 | $21.34 | $22.70 | 4,367,800 | — | — |
| 2003-10-17 | $21.23 | $22.57 | 6,400,600 | — | — |
| 2003-10-16 | $21.45 | $22.80 | 3,339,400 | — | — |
| 2003-10-15 | $21.41 | $22.77 | 4,461,400 | — | — |
| 2003-10-14 | $21.43 | $22.79 | 3,800,200 | — | — |
| 2003-10-13 | $21.40 | $22.75 | 4,165,600 | — | — |
| 2003-10-10 | $20.96 | $22.28 | 3,626,000 | — | — |
| 2003-10-09 | $20.97 | $22.29 | 6,303,200 | — | — |
| 2003-10-08 | $21.05 | $22.38 | 8,578,800 | — | — |
| 2003-10-07 | $20.65 | $21.95 | 5,269,600 | — | — |
| 2003-10-06 | $20.52 | $21.82 | 5,631,200 | — | — |
| 2003-10-03 | $20.43 | $21.73 | 7,002,400 | — | — |
| 2003-10-02 | $19.83 | $21.09 | 8,341,400 | — | — |
| 2003-10-01 | $19.90 | $21.16 | 12,740,000 | — | — |
| 2003-09-30 | $19.70 | $20.94 | 11,578,000 | — | — |
| 2003-09-29 | $20.10 | $21.37 | 6,846,200 | — | — |
| 2003-09-26 | $20.33 | $21.61 | 8,811,600 | — | — |
| 2003-09-25 | $20.66 | $21.96 | 9,736,800 | — | — |
| 2003-09-24 | $20.25 | $21.54 | 7,293,600 | — | — |
| 2003-09-23 | $20.73 | $22.04 | 6,813,600 | — | — |
| 2003-09-22 | $20.04 | $21.31 | 7,061,600 | — | — |
| 2003-09-19 | $20.68 | $21.99 | 7,375,800 | — | — |
| 2003-09-18 | $20.76 | $22.07 | 6,522,800 | — | — |
| 2003-09-17 | $20.24 | $21.51 | 8,869,600 | — | — |
| 2003-09-16 | $19.91 | $21.16 | 5,159,000 | — | — |
| 2003-09-15 | $19.63 | $20.87 | 4,753,800 | — | — |
| 2003-09-12 | $19.76 | $21.01 | 9,612,200 | — | — |
| 2003-09-11 | $19.73 | $20.97 | 32,085,600 | — | — |
| 2003-09-10 | $18.20 | $19.34 | 9,991,600 | — | — |
| 2003-09-09 | $19.01 | $20.21 | 4,778,400 | — | — |
| 2003-09-08 | $19.34 | $20.56 | 4,593,600 | — | — |
| 2003-09-05 | $18.96 | $20.15 | 6,047,800 | — | — |
| 2003-09-04 | $19.38 | $20.60 | 5,509,400 | — | — |
| 2003-09-03 | $19.68 | $20.92 | 6,799,000 | — | — |
| 2003-09-02 | $19.67 | $20.91 | 7,185,400 | — | — |
| 2003-08-29 | $19.42 | $20.64 | 3,067,400 | — | — |
| 2003-08-28 | $19.45 | $20.67 | 4,234,600 | — | — |
| 2003-08-27 | $19.09 | $20.30 | 2,622,800 | — | — |
| 2003-08-26 | $19.07 | $20.27 | 7,147,400 | — | — |
| 2003-08-25 | $19.00 | $20.20 | 3,123,400 | — | — |
| 2003-08-22 | $18.70 | $19.88 | 6,721,800 | — | — |
| 2003-08-21 | $19.22 | $20.43 | 8,845,600 | — | — |
| 2003-08-20 | $18.27 | $19.42 | 7,194,400 | — | — |
| 2003-08-19 | $18.40 | $19.56 | 5,534,000 | — | — |
| 2003-08-18 | $18.11 | $19.25 | 4,348,600 | — | — |
| 2003-08-15 | $17.18 | $18.26 | 2,166,200 | — | — |
| 2003-08-14 | $17.16 | $18.24 | 3,613,800 | — | — |
| 2003-08-13 | $17.19 | $18.27 | 4,310,400 | — | — |
| 2003-08-12 | $16.91 | $17.98 | 5,136,400 | — | — |
| 2003-08-11 | $16.63 | $17.68 | 8,565,400 | — | — |
| 2003-08-08 | $15.89 | $16.89 | 2,886,000 | — | — |
| 2003-08-07 | $15.86 | $16.86 | 3,597,800 | — | — |
| 2003-08-06 | $15.78 | $16.77 | 6,544,200 | — | — |
| 2003-08-05 | $16.22 | $17.24 | 4,676,000 | — | — |
| 2003-08-04 | $16.56 | $17.60 | 5,034,800 | — | — |
| 2003-08-01 | $16.30 | $17.33 | 5,997,200 | — | — |
| 2003-07-31 | $16.37 | $17.40 | 7,607,400 | — | — |
| 2003-07-30 | $16.04 | $17.05 | 6,696,200 | — | — |
| 2003-07-29 | $16.03 | $17.03 | 8,022,400 | — | — |
| 2003-07-28 | $16.48 | $17.52 | 3,540,600 | — | — |
| 2003-07-25 | $16.50 | $17.54 | 4,057,000 | — | — |
| 2003-07-24 | $16.24 | $17.26 | 3,992,400 | — | — |
| 2003-07-23 | $16.70 | $17.75 | 5,088,000 | — | — |
| 2003-07-22 | $16.64 | $17.68 | 4,549,400 | — | — |
| 2003-07-21 | $16.28 | $17.30 | 6,492,200 | — | — |
| 2003-07-18 | $16.75 | $17.80 | 4,560,800 | — | — |
| 2003-07-17 | $17.11 | $18.19 | 4,738,600 | — | — |
| 2003-07-16 | $17.57 | $18.67 | 5,077,600 | — | — |
| 2003-07-15 | $17.55 | $18.66 | 4,326,800 | — | — |
| 2003-07-14 | $17.22 | $18.30 | 5,076,200 | — | — |
| 2003-07-11 | $17.32 | $18.41 | 4,972,000 | — | — |
| 2003-07-10 | $17.13 | $18.21 | 6,003,200 | — | — |
| 2003-07-09 | $17.40 | $18.49 | 5,444,800 | — | — |
| 2003-07-08 | $17.47 | $18.56 | 6,041,000 | — | — |
| 2003-07-07 | $17.33 | $18.42 | 5,855,200 | — | — |
| 2003-07-03 | $16.93 | $18.00 | 6,292,400 | — | — |
| 2003-07-02 | $16.79 | $17.85 | 8,587,800 | — | — |
| 2003-07-01 | $16.41 | $17.44 | 6,495,400 | — | — |
| 2003-06-30 | $16.04 | $17.04 | 5,279,600 | — | — |
| 2003-06-27 | $16.30 | $17.33 | 10,483,200 | — | — |
| 2003-06-26 | $16.07 | $17.08 | 6,310,200 | — | — |
| 2003-06-25 | $15.65 | $16.63 | 5,603,000 | — | — |
| 2003-06-24 | $15.46 | $16.43 | 9,053,600 | — | — |
| 2003-06-23 | $15.56 | $16.53 | 7,276,400 | — | — |
| 2003-06-20 | $15.95 | $16.95 | 10,025,600 | — | — |
| 2003-06-19 | $15.77 | $16.76 | 9,162,000 | — | — |
| 2003-06-18 | $16.04 | $17.04 | 9,535,400 | — | — |
| 2003-06-17 | $16.25 | $17.26 | 12,185,000 | — | — |
| 2003-06-16 | $15.85 | $16.84 | 19,051,000 | — | — |
| 2003-06-13 | $15.78 | $16.76 | 45,566,600 | — | — |
| 2003-06-12 | $17.99 | $19.12 | 11,508,200 | — | — |
| 2003-06-11 | $17.91 | $19.03 | 5,862,200 | — | — |
| 2003-06-10 | $17.90 | $19.02 | 5,583,400 | — | — |
| 2003-06-09 | $17.70 | $18.81 | 10,192,000 | — | — |
| 2003-06-06 | $18.65 | $19.81 | 11,638,800 | — | — |
| 2003-06-05 | $18.82 | $19.99 | 8,230,200 | — | — |
| 2003-06-04 | $18.56 | $19.72 | 8,773,800 | — | — |
| 2003-06-03 | $17.47 | $18.56 | 4,159,400 | — | — |
| 2003-06-02 | $17.52 | $18.62 | 5,339,800 | — | — |
| 2003-05-30 | $17.66 | $18.76 | 7,348,000 | — | — |
| 2003-05-29 | $17.60 | $18.70 | 5,681,400 | — | — |
| 2003-05-28 | $17.84 | $18.96 | 3,817,400 | — | — |
| 2003-05-27 | $17.67 | $18.78 | 5,979,800 | — | — |
| 2003-05-23 | $17.32 | $18.40 | 3,563,400 | — | — |
| 2003-05-22 | $17.34 | $18.43 | 5,670,800 | — | — |
| 2003-05-21 | $16.84 | $17.90 | 5,599,000 | — | — |
| 2003-05-20 | $16.75 | $17.80 | 6,678,000 | — | — |
| 2003-05-19 | $16.78 | $17.83 | 8,255,200 | — | — |
| 2003-05-16 | $17.97 | $19.09 | 4,147,600 | — | — |
| 2003-05-15 | $18.19 | $19.33 | 6,555,200 | — | — |
| 2003-05-14 | $18.13 | $19.26 | 4,333,400 | — | — |
| 2003-05-13 | $18.25 | $19.39 | 3,863,600 | — | — |
| 2003-05-12 | $18.55 | $19.71 | 5,648,800 | — | — |
| 2003-05-09 | $18.28 | $19.42 | 5,190,000 | — | — |
| 2003-05-08 | $17.97 | $19.09 | 7,111,800 | — | — |
| 2003-05-07 | $18.43 | $19.59 | 5,320,000 | — | — |
| 2003-05-06 | $18.72 | $19.89 | 8,928,600 | — | — |
| 2003-05-05 | $18.84 | $20.02 | 6,997,600 | — | — |
| 2003-05-02 | $18.96 | $20.15 | 11,530,600 | — | — |
| 2003-05-01 | $18.36 | $19.50 | 14,015,600 | — | — |
| 2003-04-30 | $17.26 | $18.34 | 7,287,800 | — | — |
| 2003-04-29 | $17.62 | $18.72 | 4,474,600 | — | — |
| 2003-04-28 | $17.56 | $18.65 | 5,998,000 | — | — |
| 2003-04-25 | $17.31 | $18.39 | 4,995,600 | — | — |
| 2003-04-24 | $17.87 | $18.98 | 4,520,400 | — | — |
| 2003-04-23 | $17.79 | $18.90 | 6,359,800 | — | — |
| 2003-04-22 | $17.64 | $18.74 | 7,874,800 | — | — |
| 2003-04-21 | $17.36 | $18.45 | 7,158,200 | — | — |
| 2003-04-17 | $17.38 | $18.46 | 9,308,200 | — | — |
| 2003-04-16 | $16.59 | $17.63 | 6,770,800 | — | — |
| 2003-04-15 | $16.94 | $18.00 | 7,372,200 | — | — |
| 2003-04-14 | $16.75 | $17.80 | 6,148,000 | — | — |
| 2003-04-11 | $16.18 | $17.20 | 5,748,200 | — | — |
| 2003-04-10 | $16.21 | $17.22 | 4,147,000 | — | — |
| 2003-04-09 | $15.94 | $16.93 | 6,185,400 | — | — |
| 2003-04-08 | $16.19 | $17.20 | 8,325,000 | — | — |
| 2003-04-07 | $16.56 | $17.60 | 9,579,200 | — | — |
| 2003-04-04 | $16.10 | $17.11 | 5,542,600 | — | — |
| 2003-04-03 | $16.52 | $17.55 | 6,425,600 | — | — |
| 2003-04-02 | $16.43 | $17.46 | 10,929,600 | — | — |
| 2003-04-01 | $15.31 | $16.26 | 5,304,600 | — | — |
| 2003-03-31 | $15.42 | $16.38 | 8,338,600 | — | — |
| 2003-03-28 | $15.90 | $16.89 | 5,765,600 | — | — |
| 2003-03-27 | $15.75 | $16.74 | 6,137,400 | — | — |
| 2003-03-26 | $15.98 | $16.97 | 9,150,800 | — | — |
| 2003-03-25 | $15.84 | $16.83 | 11,304,600 | — | — |
| 2003-03-24 | $15.28 | $16.23 | 10,996,200 | — | — |
| 2003-03-21 | $16.04 | $17.04 | 20,469,000 | — | — |
| 2003-03-20 | $17.04 | $18.10 | 12,636,800 | — | — |
| 2003-03-19 | $16.51 | $17.54 | 8,430,200 | — | — |
| 2003-03-18 | $16.09 | $17.09 | 7,999,800 | — | — |
| 2003-03-17 | $16.09 | $17.09 | 18,336,200 | — | — |
| 2003-03-14 | $15.40 | $16.35 | 21,283,000 | — | — |
| 2003-03-13 | $14.26 | $15.15 | 8,042,000 | — | — |
| 2003-03-12 | $13.75 | $14.60 | 6,174,200 | — | — |
| 2003-03-11 | $13.32 | $14.14 | 4,936,000 | — | — |
| 2003-03-10 | $13.31 | $14.13 | 4,736,600 | — | — |
| 2003-03-07 | $13.51 | $14.35 | 6,983,400 | — | — |
| 2003-03-06 | $13.37 | $14.20 | 9,895,800 | — | — |
| 2003-03-05 | $12.97 | $13.78 | 11,042,800 | — | — |
| 2003-03-04 | $13.22 | $14.04 | 5,885,400 | — | — |
| 2003-03-03 | $13.38 | $14.21 | 6,297,200 | — | — |
| 2003-02-28 | $13.75 | $14.60 | 5,035,200 | — | — |
| 2003-02-27 | $13.61 | $14.45 | 6,201,000 | — | — |
| 2003-02-26 | $13.54 | $14.38 | 6,295,800 | — | — |
| 2003-02-25 | $14.14 | $15.02 | 5,549,000 | — | — |
| 2003-02-24 | $14.18 | $15.06 | 5,841,000 | — | — |
| 2003-02-21 | $14.56 | $15.46 | 7,283,400 | — | — |
| 2003-02-20 | $14.18 | $15.06 | 4,517,400 | — | — |
| 2003-02-19 | $14.13 | $15.01 | 4,599,200 | — | — |
| 2003-02-18 | $14.18 | $15.06 | 7,042,600 | — | — |
| 2003-02-14 | $13.72 | $14.57 | 6,385,200 | — | — |
| 2003-02-13 | $13.47 | $14.30 | 4,223,000 | — | — |
| 2003-02-12 | $13.39 | $14.22 | 5,293,000 | — | — |
| 2003-02-11 | $13.35 | $14.18 | 6,255,800 | — | — |
| 2003-02-10 | $13.32 | $14.14 | 3,588,600 | — | — |
| 2003-02-07 | $13.07 | $13.88 | 4,036,000 | — | — |
| 2003-02-06 | $13.26 | $14.08 | 5,755,800 | — | — |
| 2003-02-05 | $13.26 | $14.08 | 5,062,000 | — | — |
| 2003-02-04 | $13.22 | $14.04 | 4,885,800 | — | — |
| 2003-02-03 | $13.53 | $14.37 | 5,615,000 | — | — |
| 2003-01-31 | $13.21 | $14.03 | 7,698,400 | — | — |
| 2003-01-30 | $13.21 | $14.03 | 6,534,400 | — | — |
| 2003-01-29 | $13.36 | $14.18 | 4,875,800 | — | — |
| 2003-01-28 | $13.34 | $14.17 | 4,659,600 | — | — |
| 2003-01-27 | $12.91 | $13.71 | 4,610,800 | — | — |
| 2003-01-24 | $12.94 | $13.74 | 5,805,000 | — | — |
| 2003-01-23 | $13.41 | $14.24 | 4,635,800 | — | — |
| 2003-01-22 | $12.89 | $13.69 | 6,844,400 | — | — |
| 2003-01-21 | $12.84 | $13.63 | 4,752,200 | — | — |
| 2003-01-17 | $12.93 | $13.73 | 6,529,400 | — | — |
| 2003-01-16 | $13.60 | $14.45 | 5,019,600 | — | — |
| 2003-01-15 | $13.99 | $14.85 | 3,369,400 | — | — |
| 2003-01-14 | $14.56 | $15.46 | 4,820,800 | — | — |
| 2003-01-13 | $14.28 | $15.16 | 5,376,400 | — | — |
| 2003-01-10 | $14.33 | $15.22 | 6,779,000 | — | — |
| 2003-01-09 | $14.12 | $15.00 | 5,803,800 | — | — |
| 2003-01-08 | $13.57 | $14.41 | 5,403,200 | — | — |
| 2003-01-07 | $14.26 | $15.14 | 7,632,600 | — | — |
| 2003-01-06 | $13.76 | $14.60 | 6,160,400 | — | — |
| 2003-01-03 | $13.15 | $13.96 | 5,776,000 | — | — |
| 2003-01-02 | $12.80 | $13.59 | 6,215,000 | — | — |