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
- 1980-03-17 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 | $31.41 | $39.48 | 2,713,022 | — | — |
| 2003-12-30 | $31.08 | $39.06 | 2,419,098 | — | — |
| 2003-12-29 | $31.03 | $39.00 | 2,210,666 | — | — |
| 2003-12-26 | $30.84 | $38.76 | 678,129 | — | — |
| 2003-12-24 | $30.70 | $38.58 | 888,579 | — | — |
| 2003-12-23 | $30.64 | $38.51 | 2,208,144 | — | — |
| 2003-12-22 | $30.45 | $38.27 | 2,273,082 | — | — |
| 2003-12-19 | $30.37 | $38.17 | 3,806,250 | — | — |
| 2003-12-18 | $30.86 | $38.78 | 2,521,234 | — | — |
| 2003-12-17 | $30.57 | $38.42 | 2,993,075 | — | — |
| 2003-12-16 | $31.06 | $39.03 | 2,709,365 | — | — |
| 2003-12-15 | $30.78 | $38.68 | 2,684,651 | — | — |
| 2003-12-12 | $30.75 | $38.64 | 1,741,221 | — | — |
| 2003-12-11 | $30.87 | $38.80 | 1,865,549 | — | — |
| 2003-12-10 | $30.47 | $38.29 | 1,892,533 | — | — |
| 2003-12-09 | $30.61 | $38.33 | 2,105,378 | — | — |
| 2003-12-08 | $30.68 | $38.42 | 1,828,352 | — | — |
| 2003-12-05 | $30.82 | $38.59 | 2,201,840 | — | — |
| 2003-12-04 | $30.82 | $38.59 | 2,129,084 | — | — |
| 2003-12-03 | $30.49 | $38.18 | 2,880,852 | — | — |
| 2003-12-02 | $30.95 | $38.76 | 3,789,984 | — | — |
| 2003-12-01 | $30.87 | $38.66 | 3,007,954 | — | — |
| 2003-11-28 | $30.32 | $37.96 | 1,075,575 | — | — |
| 2003-11-26 | $30.14 | $37.74 | 1,998,830 | — | — |
| 2003-11-25 | $29.73 | $37.23 | 3,074,279 | — | — |
| 2003-11-24 | $29.90 | $37.44 | 2,460,331 | — | — |
| 2003-11-21 | $29.39 | $36.80 | 2,085,960 | — | — |
| 2003-11-20 | $29.46 | $36.89 | 3,167,083 | — | — |
| 2003-11-19 | $30.10 | $37.70 | 1,577,930 | — | — |
| 2003-11-18 | $29.87 | $37.41 | 1,870,341 | — | — |
| 2003-11-17 | $30.07 | $37.66 | 2,390,097 | — | — |
| 2003-11-14 | $30.27 | $37.90 | 3,852,652 | — | — |
| 2003-11-13 | $31.37 | $39.28 | 3,863,748 | — | — |
| 2003-11-12 | $31.36 | $39.26 | 5,483,794 | — | — |
| 2003-11-11 | $31.19 | $39.06 | 4,425,872 | — | — |
| 2003-11-10 | $30.75 | $38.50 | 3,024,472 | — | — |
| 2003-11-07 | $30.32 | $37.96 | 4,542,004 | — | — |
| 2003-11-06 | $29.54 | $36.99 | 4,008,755 | — | — |
| 2003-11-05 | $29.38 | $36.78 | 3,578,273 | — | — |
| 2003-11-04 | $29.45 | $36.87 | 2,012,952 | — | — |
| 2003-11-03 | $29.80 | $37.31 | 2,053,428 | — | — |
| 2003-10-31 | $29.93 | $37.48 | 2,944,150 | — | — |
| 2003-10-30 | $29.22 | $36.58 | 3,334,409 | — | — |
| 2003-10-29 | $29.28 | $36.66 | 2,902,161 | — | — |
| 2003-10-28 | $29.60 | $37.06 | 2,230,463 | — | — |
| 2003-10-27 | $29.10 | $36.43 | 2,265,643 | — | — |
| 2003-10-24 | $29.18 | $36.53 | 1,811,833 | — | — |
| 2003-10-23 | $29.36 | $36.76 | 2,527,917 | — | — |
| 2003-10-22 | $29.28 | $36.66 | 3,618,119 | — | — |
| 2003-10-21 | $30.30 | $37.93 | 2,904,683 | — | — |
| 2003-10-20 | $30.15 | $37.76 | 2,077,890 | — | — |
| 2003-10-17 | $30.26 | $37.89 | 3,265,436 | — | — |
| 2003-10-16 | $30.15 | $37.76 | 3,823,272 | — | — |
| 2003-10-15 | $30.83 | $38.60 | 2,149,637 | — | — |
| 2003-10-14 | $30.81 | $38.58 | 1,797,837 | — | — |
| 2003-10-13 | $30.80 | $38.57 | 1,257,149 | — | — |
| 2003-10-10 | $30.61 | $38.33 | 1,839,448 | — | — |
| 2003-10-09 | $30.58 | $38.29 | 2,299,940 | — | — |
| 2003-10-08 | $30.35 | $38.00 | 2,655,649 | — | — |
| 2003-10-07 | $30.49 | $38.17 | 3,191,167 | — | — |
| 2003-10-06 | $29.90 | $37.44 | 1,738,699 | — | — |
| 2003-10-03 | $29.92 | $37.47 | 3,568,816 | — | — |
| 2003-10-02 | $29.39 | $36.80 | 2,975,043 | — | — |
| 2003-10-01 | $29.02 | $36.34 | 3,498,708 | — | — |
| 2003-09-30 | $28.43 | $35.60 | 3,328,356 | — | — |
| 2003-09-29 | $28.73 | $35.98 | 2,746,436 | — | — |
| 2003-09-26 | $28.88 | $36.17 | 2,583,019 | — | — |
| 2003-09-25 | $29.07 | $36.39 | 2,463,483 | — | — |
| 2003-09-24 | $29.32 | $36.71 | 3,597,818 | — | — |
| 2003-09-23 | $29.70 | $37.19 | 3,468,194 | — | — |
| 2003-09-22 | $30.38 | $38.04 | 2,050,402 | — | — |
| 2003-09-19 | $30.93 | $38.73 | 3,254,340 | — | — |
| 2003-09-18 | $30.50 | $38.19 | 3,007,323 | — | — |
| 2003-09-17 | $30.09 | $37.68 | 2,852,102 | — | — |
| 2003-09-16 | $30.23 | $37.85 | 3,973,449 | — | — |
| 2003-09-15 | $30.02 | $37.59 | 2,968,613 | — | — |
| 2003-09-12 | $30.65 | $38.38 | 3,348,784 | — | — |
| 2003-09-11 | $30.31 | $37.95 | 5,095,679 | — | — |
| 2003-09-10 | $30.44 | $38.11 | 3,121,059 | — | — |
| 2003-09-09 | $31.13 | $38.86 | 2,674,311 | — | — |
| 2003-09-08 | $32.11 | $40.09 | 2,920,193 | — | — |
| 2003-09-05 | $31.68 | $39.55 | 3,306,668 | — | — |
| 2003-09-04 | $31.85 | $39.76 | 2,171,577 | — | — |
| 2003-09-03 | $31.84 | $39.75 | 2,566,501 | — | — |
| 2003-09-02 | $32.05 | $40.01 | 2,961,299 | — | — |
| 2003-08-29 | $31.65 | $39.51 | 1,715,246 | — | — |
| 2003-08-28 | $31.14 | $38.88 | 1,796,324 | — | — |
| 2003-08-27 | $31.33 | $39.11 | 2,138,541 | — | — |
| 2003-08-26 | $31.25 | $39.02 | 1,647,156 | — | — |
| 2003-08-25 | $31.09 | $38.81 | 1,116,051 | — | — |
| 2003-08-22 | $31.22 | $38.97 | 2,181,917 | — | — |
| 2003-08-21 | $31.48 | $39.30 | 2,102,478 | — | — |
| 2003-08-20 | $30.96 | $38.65 | 1,181,493 | — | — |
| 2003-08-19 | $31.03 | $38.74 | 1,665,565 | — | — |
| 2003-08-18 | $30.88 | $38.55 | 1,913,591 | — | — |
| 2003-08-15 | $30.94 | $38.62 | 1,304,308 | — | — |
| 2003-08-14 | $31.02 | $38.72 | 4,320,332 | — | — |
| 2003-08-13 | $30.40 | $37.95 | 2,557,549 | — | — |
| 2003-08-12 | $30.18 | $37.68 | 2,451,378 | — | — |
| 2003-08-11 | $30.05 | $37.51 | 1,634,294 | — | — |
| 2003-08-08 | $30.17 | $37.66 | 2,648,084 | — | — |
| 2003-08-07 | $29.68 | $37.05 | 2,981,726 | — | — |
| 2003-08-06 | $29.26 | $36.52 | 3,615,975 | — | — |
| 2003-08-05 | $29.18 | $36.43 | 3,173,388 | — | — |
| 2003-08-04 | $29.49 | $36.82 | 1,869,080 | — | — |
| 2003-08-01 | $29.38 | $36.68 | 3,246,396 | — | — |
| 2003-07-31 | $29.41 | $36.71 | 4,693,442 | — | — |
| 2003-07-30 | $28.69 | $35.82 | 3,281,324 | — | — |
| 2003-07-29 | $28.48 | $35.55 | 5,905,450 | — | — |
| 2003-07-28 | $29.20 | $36.45 | 2,942,890 | — | — |
| 2003-07-25 | $29.21 | $36.46 | 2,696,629 | — | — |
| 2003-07-24 | $28.26 | $35.27 | 2,294,392 | — | — |
| 2003-07-23 | $28.48 | $35.55 | 2,314,441 | — | — |
| 2003-07-22 | $28.63 | $35.74 | 2,335,246 | — | — |
| 2003-07-21 | $28.15 | $35.14 | 2,234,372 | — | — |
| 2003-07-18 | $28.73 | $35.87 | 2,235,254 | — | — |
| 2003-07-17 | $28.51 | $35.59 | 2,987,905 | — | — |
| 2003-07-16 | $29.12 | $36.35 | 2,775,438 | — | — |
| 2003-07-15 | $28.87 | $36.04 | 2,673,807 | — | — |
| 2003-07-14 | $28.83 | $35.99 | 3,867,531 | — | — |
| 2003-07-11 | $28.07 | $35.05 | 1,921,282 | — | — |
| 2003-07-10 | $27.95 | $34.89 | 2,736,853 | — | — |
| 2003-07-09 | $28.59 | $35.69 | 4,779,563 | — | — |
| 2003-07-08 | $28.42 | $35.47 | 1,759,126 | — | — |
| 2003-07-07 | $28.15 | $35.15 | 2,975,674 | — | — |
| 2003-07-03 | $27.50 | $34.33 | 1,522,323 | — | — |
| 2003-07-02 | $27.77 | $34.67 | 3,409,813 | — | — |
| 2003-07-01 | $27.19 | $33.95 | 2,024,300 | — | — |
| 2003-06-30 | $26.85 | $33.52 | 2,722,226 | — | — |
| 2003-06-27 | $26.69 | $33.32 | 2,717,939 | — | — |
| 2003-06-26 | $27.21 | $33.97 | 1,740,969 | — | — |
| 2003-06-25 | $27.00 | $33.71 | 2,233,237 | — | — |
| 2003-06-24 | $27.54 | $34.38 | 2,284,935 | — | — |
| 2003-06-23 | $27.69 | $34.57 | 3,709,158 | — | — |
| 2003-06-20 | $28.02 | $34.98 | 3,156,996 | — | — |
| 2003-06-19 | $27.79 | $34.69 | 3,937,008 | — | — |
| 2003-06-18 | $28.13 | $35.12 | 2,686,794 | — | — |
| 2003-06-17 | $28.07 | $35.04 | 3,120,050 | — | — |
| 2003-06-16 | $27.77 | $34.67 | 3,074,279 | — | — |
| 2003-06-13 | $27.05 | $33.77 | 3,143,882 | — | — |
| 2003-06-12 | $27.23 | $34.00 | 3,686,966 | — | — |
| 2003-06-11 | $27.44 | $34.25 | 3,366,311 | — | — |
| 2003-06-10 | $27.62 | $34.36 | 1,946,375 | — | — |
| 2003-06-09 | $27.24 | $33.89 | 2,572,049 | — | — |
| 2003-06-06 | $27.85 | $34.65 | 4,646,787 | — | — |
| 2003-06-05 | $27.54 | $34.26 | 4,719,795 | — | — |
| 2003-06-04 | $28.00 | $34.83 | 3,641,950 | — | — |
| 2003-06-03 | $28.19 | $35.06 | 4,902,630 | — | — |
| 2003-06-02 | $28.25 | $35.14 | 5,045,998 | — | — |
| 2003-05-30 | $27.68 | $34.43 | 3,418,891 | — | — |
| 2003-05-29 | $26.82 | $33.37 | 2,902,161 | — | — |
| 2003-05-28 | $26.92 | $33.49 | 2,573,815 | — | — |
| 2003-05-27 | $26.58 | $33.06 | 3,367,950 | — | — |
| 2003-05-23 | $26.36 | $32.79 | 2,771,024 | — | — |
| 2003-05-22 | $26.31 | $32.74 | 2,782,247 | — | — |
| 2003-05-21 | $26.40 | $32.84 | 3,417,378 | — | — |
| 2003-05-20 | $26.35 | $32.77 | 2,501,185 | — | — |
| 2003-05-19 | $26.42 | $32.86 | 3,100,632 | — | — |
| 2003-05-16 | $26.77 | $33.31 | 4,125,013 | — | — |
| 2003-05-15 | $27.15 | $33.77 | 3,415,109 | — | — |
| 2003-05-14 | $26.96 | $33.54 | 2,905,188 | — | — |
| 2003-05-13 | $26.87 | $33.43 | 3,882,410 | — | — |
| 2003-05-12 | $27.76 | $34.53 | 2,647,957 | — | — |
| 2003-05-09 | $27.44 | $34.14 | 2,449,235 | — | — |
| 2003-05-08 | $27.03 | $33.62 | 2,382,531 | — | — |
| 2003-05-07 | $27.33 | $34.00 | 2,818,814 | — | — |
| 2003-05-06 | $27.08 | $33.68 | 3,497,195 | — | — |
| 2003-05-05 | $26.75 | $33.28 | 3,355,593 | — | — |
| 2003-05-02 | $27.08 | $33.69 | 2,442,804 | — | — |
| 2003-05-01 | $26.89 | $33.46 | 3,046,538 | — | — |
| 2003-04-30 | $26.67 | $33.18 | 3,920,364 | — | — |
| 2003-04-29 | $26.75 | $33.28 | 3,332,013 | — | — |
| 2003-04-28 | $27.09 | $33.70 | 2,409,137 | — | — |
| 2003-04-25 | $26.25 | $32.66 | 2,778,338 | — | — |
| 2003-04-24 | $26.71 | $33.23 | 3,143,630 | — | — |
| 2003-04-23 | $26.85 | $33.41 | 2,499,041 | — | — |
| 2003-04-22 | $26.29 | $32.71 | 4,019,599 | — | — |
| 2003-04-21 | $25.38 | $31.57 | 4,169,650 | — | — |
| 2003-04-17 | $26.00 | $32.34 | 3,741,312 | — | — |
| 2003-04-16 | $25.08 | $31.20 | 2,700,412 | — | — |
| 2003-04-15 | $25.31 | $31.48 | 2,399,806 | — | — |
| 2003-04-14 | $25.43 | $31.64 | 2,119,501 | — | — |
| 2003-04-11 | $25.07 | $31.19 | 2,170,947 | — | — |
| 2003-04-10 | $25.01 | $31.11 | 2,100,839 | — | — |
| 2003-04-09 | $24.94 | $31.03 | 2,709,239 | — | — |
| 2003-04-08 | $25.15 | $31.28 | 2,725,631 | — | — |
| 2003-04-07 | $25.18 | $31.32 | 3,454,450 | — | — |
| 2003-04-04 | $24.93 | $31.02 | 2,331,337 | — | — |
| 2003-04-03 | $24.77 | $30.81 | 3,427,087 | — | — |
| 2003-04-02 | $24.99 | $31.09 | 2,581,632 | — | — |
| 2003-04-01 | $24.69 | $30.71 | 3,017,789 | — | — |
| 2003-03-31 | $24.42 | $30.38 | 2,276,991 | — | — |
| 2003-03-28 | $24.59 | $30.59 | 2,393,375 | — | — |
| 2003-03-27 | $24.74 | $30.78 | 3,565,286 | — | — |
| 2003-03-26 | $24.55 | $30.54 | 3,072,766 | — | — |
| 2003-03-25 | $24.52 | $30.51 | 2,739,627 | — | — |
| 2003-03-24 | $24.45 | $30.42 | 3,264,175 | — | — |
| 2003-03-21 | $25.70 | $31.98 | 4,729,883 | — | — |
| 2003-03-20 | $24.43 | $30.39 | 4,444,155 | — | — |
| 2003-03-19 | $24.06 | $29.93 | 5,620,101 | — | — |
| 2003-03-18 | $23.36 | $29.06 | 4,945,250 | — | — |
| 2003-03-17 | $23.25 | $28.93 | 5,585,929 | — | — |
| 2003-03-14 | $22.63 | $28.16 | 12,024,123 | — | — |
| 2003-03-13 | $21.61 | $26.88 | 31,330,885 | — | — |
| 2003-03-12 | $24.15 | $30.04 | 6,880,907 | — | — |
| 2003-03-11 | $24.06 | $29.81 | 4,943,863 | — | — |
| 2003-03-10 | $23.95 | $29.68 | 5,185,205 | — | — |
| 2003-03-07 | $24.40 | $30.24 | 5,953,869 | — | — |
| 2003-03-06 | $24.62 | $30.51 | 3,242,235 | — | — |
| 2003-03-05 | $25.21 | $31.24 | 2,435,869 | — | — |
| 2003-03-04 | $25.15 | $31.16 | 2,575,202 | — | — |
| 2003-03-03 | $25.68 | $31.82 | 1,805,907 | — | — |
| 2003-02-28 | $25.77 | $31.94 | 2,313,558 | — | — |
| 2003-02-27 | $25.77 | $31.93 | 2,362,356 | — | — |
| 2003-02-26 | $25.56 | $31.67 | 2,085,708 | — | — |
| 2003-02-25 | $25.96 | $32.17 | 2,856,516 | — | — |
| 2003-02-24 | $25.66 | $31.79 | 2,893,461 | — | — |
| 2003-02-21 | $26.94 | $33.38 | 2,852,859 | — | — |
| 2003-02-20 | $26.75 | $33.15 | 1,549,812 | — | — |
| 2003-02-19 | $26.77 | $33.18 | 1,705,159 | — | — |
| 2003-02-18 | $27.00 | $33.45 | 2,469,031 | — | — |
| 2003-02-14 | $26.02 | $32.24 | 2,897,496 | — | — |
| 2003-02-13 | $25.61 | $31.73 | 3,272,119 | — | — |
| 2003-02-12 | $26.08 | $32.32 | 2,532,330 | — | — |
| 2003-02-11 | $26.53 | $32.87 | 3,187,889 | — | — |
| 2003-02-10 | $26.39 | $32.70 | 2,123,536 | — | — |
| 2003-02-07 | $26.17 | $32.43 | 2,281,278 | — | — |
| 2003-02-06 | $26.33 | $32.63 | 2,885,139 | — | — |
| 2003-02-05 | $26.75 | $33.15 | 3,335,166 | — | — |
| 2003-02-04 | $26.59 | $32.95 | 4,241,271 | — | — |
| 2003-02-03 | $26.96 | $33.41 | 4,089,707 | — | — |
| 2003-01-31 | $27.50 | $34.07 | 5,582,651 | — | — |
| 2003-01-30 | $26.89 | $33.32 | 4,682,976 | — | — |
| 2003-01-29 | $27.88 | $34.55 | 2,471,931 | — | — |
| 2003-01-28 | $27.92 | $34.59 | 3,305,786 | — | — |
| 2003-01-27 | $27.36 | $33.90 | 4,164,102 | — | — |
| 2003-01-24 | $27.76 | $34.39 | 5,181,801 | — | — |
| 2003-01-23 | $28.27 | $35.03 | 5,336,013 | — | — |
| 2003-01-22 | $28.32 | $35.09 | 6,803,359 | — | — |
| 2003-01-21 | $28.31 | $35.08 | 4,577,688 | — | — |
| 2003-01-17 | $28.63 | $35.48 | 3,266,571 | — | — |
| 2003-01-16 | $28.75 | $35.62 | 6,274,020 | — | — |
| 2003-01-15 | $28.80 | $35.68 | 15,386,524 | — | — |
| 2003-01-14 | $31.31 | $38.80 | 2,306,623 | — | — |
| 2003-01-13 | $31.44 | $38.95 | 2,166,029 | — | — |
| 2003-01-10 | $31.71 | $39.30 | 2,169,938 | — | — |
| 2003-01-09 | $32.06 | $39.72 | 1,763,288 | — | — |
| 2003-01-08 | $31.55 | $39.09 | 1,632,024 | — | — |
| 2003-01-07 | $31.82 | $39.43 | 2,448,478 | — | — |
| 2003-01-06 | $32.12 | $39.80 | 2,938,728 | — | — |
| 2003-01-03 | $32.03 | $39.69 | 1,666,952 | — | — |
| 2003-01-02 | $32.21 | $39.92 | 2,104,496 | — | — |