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 | $22.44 | $22.44 | 19,786,900 | — | — |
| 2003-12-30 | $22.49 | $22.49 | 22,714,400 | — | — |
| 2003-12-29 | $22.72 | $22.72 | 15,273,900 | — | — |
| 2003-12-26 | $22.17 | $22.17 | 5,428,300 | — | — |
| 2003-12-24 | $22.25 | $22.25 | 8,636,100 | — | — |
| 2003-12-23 | $22.33 | $22.33 | 23,507,600 | — | — |
| 2003-12-22 | $22.00 | $22.00 | 17,846,000 | — | — |
| 2003-12-19 | $21.86 | $21.86 | 34,256,200 | — | — |
| 2003-12-18 | $21.84 | $21.84 | 31,323,100 | — | — |
| 2003-12-17 | $21.00 | $21.00 | 35,329,300 | — | — |
| 2003-12-16 | $21.32 | $21.32 | 37,363,900 | — | — |
| 2003-12-15 | $21.63 | $21.63 | 31,721,800 | — | — |
| 2003-12-12 | $22.42 | $22.42 | 23,370,900 | — | — |
| 2003-12-11 | $22.26 | $22.26 | 27,873,200 | — | — |
| 2003-12-10 | $21.65 | $21.65 | 31,240,900 | — | — |
| 2003-12-09 | $21.36 | $21.36 | 34,834,600 | — | — |
| 2003-12-08 | $22.45 | $22.45 | 26,695,100 | — | — |
| 2003-12-05 | $22.34 | $22.34 | 26,445,700 | — | — |
| 2003-12-04 | $23.22 | $23.22 | 38,486,000 | — | — |
| 2003-12-03 | $23.74 | $23.74 | 24,028,000 | — | — |
| 2003-12-02 | $24.06 | $24.06 | 22,547,800 | — | — |
| 2003-12-01 | $24.21 | $24.21 | 28,348,200 | — | — |
| 2003-11-28 | $24.24 | $24.24 | 8,467,500 | — | — |
| 2003-11-26 | $23.74 | $23.74 | 24,346,200 | — | — |
| 2003-11-25 | $24.02 | $24.02 | 24,996,100 | — | — |
| 2003-11-24 | $23.79 | $23.79 | 27,438,800 | — | — |
| 2003-11-21 | $22.96 | $22.96 | 25,572,300 | — | — |
| 2003-11-20 | $22.85 | $22.85 | 35,312,200 | — | — |
| 2003-11-19 | $23.43 | $23.43 | 28,197,200 | — | — |
| 2003-11-18 | $23.03 | $23.03 | 33,677,400 | — | — |
| 2003-11-17 | $23.74 | $23.74 | 38,470,500 | — | — |
| 2003-11-14 | $23.48 | $23.48 | 45,846,500 | — | — |
| 2003-11-13 | $24.74 | $24.74 | 70,776,500 | — | — |
| 2003-11-12 | $25.44 | $25.44 | 43,183,500 | — | — |
| 2003-11-11 | $24.90 | $24.90 | 26,211,000 | — | — |
| 2003-11-10 | $24.41 | $24.41 | 28,849,000 | — | — |
| 2003-11-07 | $25.25 | $25.25 | 30,718,500 | — | — |
| 2003-11-06 | $25.61 | $25.61 | 34,818,000 | — | — |
| 2003-11-05 | $24.95 | $24.95 | 24,610,400 | — | — |
| 2003-11-04 | $24.90 | $24.90 | 38,547,200 | — | — |
| 2003-11-03 | $24.56 | $24.56 | 32,795,900 | — | — |
| 2003-10-31 | $23.33 | $23.33 | 28,046,100 | — | — |
| 2003-10-30 | $23.24 | $23.24 | 34,455,200 | — | — |
| 2003-10-29 | $22.58 | $22.58 | 37,816,700 | — | — |
| 2003-10-28 | $22.55 | $22.55 | 47,544,300 | — | — |
| 2003-10-27 | $20.72 | $20.72 | 21,128,700 | — | — |
| 2003-10-24 | $20.65 | $20.65 | 24,401,200 | — | — |
| 2003-10-23 | $20.65 | $20.65 | 33,702,800 | — | — |
| 2003-10-22 | $21.33 | $21.33 | 20,182,600 | — | — |
| 2003-10-21 | $21.87 | $21.87 | 19,710,400 | — | — |
| 2003-10-20 | $21.60 | $21.60 | 22,132,500 | — | — |
| 2003-10-17 | $21.12 | $21.12 | 19,511,800 | — | — |
| 2003-10-16 | $21.87 | $21.87 | 26,211,100 | — | — |
| 2003-10-15 | $21.60 | $21.60 | 46,015,500 | — | — |
| 2003-10-14 | $20.90 | $20.90 | 23,536,500 | — | — |
| 2003-10-13 | $21.00 | $21.00 | 22,042,300 | — | — |
| 2003-10-10 | $20.75 | $20.75 | 24,420,400 | — | — |
| 2003-10-09 | $20.55 | $20.55 | 38,441,400 | — | — |
| 2003-10-08 | $20.13 | $20.13 | 34,403,700 | — | — |
| 2003-10-07 | $19.88 | $19.88 | 27,768,900 | — | — |
| 2003-10-06 | $19.31 | $19.31 | 17,974,200 | — | — |
| 2003-10-03 | $19.46 | $19.46 | 38,684,300 | — | — |
| 2003-10-02 | $18.55 | $18.55 | 29,494,800 | — | — |
| 2003-10-01 | $18.56 | $18.56 | 29,292,600 | — | — |
| 2003-09-30 | $18.13 | $18.13 | 31,563,800 | — | — |
| 2003-09-29 | $18.92 | $18.92 | 24,197,200 | — | — |
| 2003-09-26 | $18.42 | $18.42 | 29,395,500 | — | — |
| 2003-09-25 | $18.67 | $18.67 | 36,277,000 | — | — |
| 2003-09-24 | $18.48 | $18.48 | 34,599,800 | — | — |
| 2003-09-23 | $19.69 | $19.69 | 32,342,100 | — | — |
| 2003-09-22 | $19.67 | $19.67 | 34,273,800 | — | — |
| 2003-09-19 | $20.48 | $20.48 | 28,695,800 | — | — |
| 2003-09-18 | $20.79 | $20.79 | 36,841,300 | — | — |
| 2003-09-17 | $21.12 | $21.12 | 22,032,300 | — | — |
| 2003-09-16 | $21.38 | $21.38 | 25,427,200 | — | — |
| 2003-09-15 | $20.58 | $20.58 | 29,343,700 | — | — |
| 2003-09-12 | $20.97 | $20.97 | 22,868,800 | — | — |
| 2003-09-11 | $21.11 | $21.11 | 33,942,100 | — | — |
| 2003-09-10 | $20.70 | $20.70 | 32,395,900 | — | — |
| 2003-09-09 | $22.07 | $22.07 | 28,120,900 | — | — |
| 2003-09-08 | $22.22 | $22.22 | 33,413,900 | — | — |
| 2003-09-05 | $21.34 | $21.34 | 34,104,000 | — | — |
| 2003-09-04 | $21.22 | $21.22 | 25,165,500 | — | — |
| 2003-09-03 | $20.96 | $20.96 | 25,848,100 | — | — |
| 2003-09-02 | $21.29 | $21.29 | 29,564,000 | — | — |
| 2003-08-29 | $21.63 | $21.63 | 14,966,600 | — | — |
| 2003-08-28 | $21.57 | $21.57 | 26,836,800 | — | — |
| 2003-08-27 | $21.65 | $21.65 | 21,803,600 | — | — |
| 2003-08-26 | $20.95 | $20.95 | 24,572,500 | — | — |
| 2003-08-25 | $21.20 | $21.20 | 21,080,600 | — | — |
| 2003-08-22 | $21.30 | $21.30 | 45,979,700 | — | — |
| 2003-08-21 | $20.73 | $20.73 | 25,248,200 | — | — |
| 2003-08-20 | $20.04 | $20.04 | 21,972,400 | — | — |
| 2003-08-19 | $20.08 | $20.08 | 31,035,000 | — | — |
| 2003-08-18 | $19.74 | $19.74 | 27,706,200 | — | — |
| 2003-08-15 | $18.95 | $18.95 | 12,777,500 | — | — |
| 2003-08-14 | $19.17 | $19.17 | 20,665,800 | — | — |
| 2003-08-13 | $19.07 | $19.07 | 49,490,700 | — | — |
| 2003-08-12 | $18.45 | $18.45 | 32,159,100 | — | — |
| 2003-08-11 | $18.34 | $18.34 | 23,456,800 | — | — |
| 2003-08-08 | $17.88 | $17.88 | 29,373,200 | — | — |
| 2003-08-07 | $18.78 | $18.78 | 24,886,200 | — | — |
| 2003-08-06 | $18.55 | $18.55 | 27,367,700 | — | — |
| 2003-08-05 | $18.87 | $18.87 | 26,569,700 | — | — |
| 2003-08-04 | $19.77 | $19.77 | 20,279,400 | — | — |
| 2003-08-01 | $19.56 | $19.56 | 17,013,500 | — | — |
| 2003-07-31 | $19.46 | $19.46 | 23,101,500 | — | — |
| 2003-07-30 | $19.22 | $19.22 | 19,798,300 | — | — |
| 2003-07-29 | $19.36 | $19.36 | 24,514,100 | — | — |
| 2003-07-28 | $19.71 | $19.71 | 24,285,800 | — | — |
| 2003-07-25 | $19.30 | $19.30 | 20,637,900 | — | — |
| 2003-07-24 | $18.90 | $18.90 | 34,177,300 | — | — |
| 2003-07-23 | $19.30 | $19.30 | 31,447,000 | — | — |
| 2003-07-22 | $18.76 | $18.76 | 39,846,300 | — | — |
| 2003-07-21 | $17.87 | $17.87 | 17,791,400 | — | — |
| 2003-07-18 | $18.18 | $18.18 | 20,163,300 | — | — |
| 2003-07-17 | $18.31 | $18.31 | 36,110,500 | — | — |
| 2003-07-16 | $19.22 | $19.22 | 44,670,500 | — | — |
| 2003-07-15 | $18.67 | $18.67 | 53,458,500 | — | — |
| 2003-07-14 | $18.14 | $18.14 | 39,969,500 | — | — |
| 2003-07-11 | $17.39 | $17.39 | 18,206,500 | — | — |
| 2003-07-10 | $17.44 | $17.44 | 19,272,700 | — | — |
| 2003-07-09 | $17.65 | $17.65 | 29,465,200 | — | — |
| 2003-07-08 | $17.80 | $17.80 | 28,178,900 | — | — |
| 2003-07-07 | $17.63 | $17.63 | 46,537,600 | — | — |
| 2003-07-03 | $16.01 | $16.01 | 12,057,200 | — | — |
| 2003-07-02 | $16.27 | $16.27 | 25,707,900 | — | — |
| 2003-07-01 | $16.18 | $16.18 | 31,291,900 | — | — |
| 2003-06-30 | $15.84 | $15.84 | 19,693,700 | — | — |
| 2003-06-27 | $16.02 | $16.02 | 33,552,900 | — | — |
| 2003-06-26 | $15.93 | $15.93 | 20,440,700 | — | — |
| 2003-06-25 | $15.41 | $15.41 | 26,087,800 | — | — |
| 2003-06-24 | $15.33 | $15.33 | 21,185,900 | — | — |
| 2003-06-23 | $15.59 | $15.59 | 21,883,000 | — | — |
| 2003-06-20 | $15.78 | $15.78 | 29,228,300 | — | — |
| 2003-06-19 | $15.98 | $15.98 | 24,068,400 | — | — |
| 2003-06-18 | $16.10 | $16.10 | 29,582,800 | — | — |
| 2003-06-17 | $15.77 | $15.77 | 24,796,900 | — | — |
| 2003-06-16 | $15.68 | $15.68 | 23,357,600 | — | — |
| 2003-06-13 | $15.23 | $15.23 | 22,343,400 | — | — |
| 2003-06-12 | $15.62 | $15.62 | 24,473,100 | — | — |
| 2003-06-11 | $15.76 | $15.76 | 29,258,200 | — | — |
| 2003-06-10 | $15.83 | $15.83 | 31,659,800 | — | — |
| 2003-06-09 | $15.82 | $15.82 | 26,886,700 | — | — |
| 2003-06-06 | $16.29 | $16.29 | 52,065,600 | — | — |
| 2003-06-05 | $16.87 | $16.87 | 37,433,500 | — | — |
| 2003-06-04 | $16.66 | $16.66 | 44,814,400 | — | — |
| 2003-06-03 | $15.83 | $15.83 | 30,922,400 | — | — |
| 2003-06-02 | $15.29 | $15.29 | 30,907,300 | — | — |
| 2003-05-30 | $15.56 | $15.56 | 44,709,400 | — | — |
| 2003-05-29 | $14.82 | $14.82 | 36,635,800 | — | — |
| 2003-05-28 | $14.77 | $14.77 | 30,195,000 | — | — |
| 2003-05-27 | $14.69 | $14.69 | 31,145,400 | — | — |
| 2003-05-23 | $13.84 | $13.84 | 20,512,200 | — | — |
| 2003-05-22 | $13.88 | $13.88 | 24,210,600 | — | — |
| 2003-05-21 | $13.66 | $13.66 | 24,529,300 | — | — |
| 2003-05-20 | $13.76 | $13.76 | 27,292,600 | — | — |
| 2003-05-19 | $13.75 | $13.75 | 25,117,500 | — | — |
| 2003-05-16 | $14.31 | $14.31 | 28,832,000 | — | — |
| 2003-05-15 | $14.89 | $14.89 | 31,874,000 | — | — |
| 2003-05-14 | $14.97 | $14.97 | 46,398,800 | — | — |
| 2003-05-13 | $15.56 | $15.56 | 28,978,800 | — | — |
| 2003-05-12 | $15.72 | $15.72 | 41,598,500 | — | — |
| 2003-05-09 | $15.08 | $15.08 | 24,434,200 | — | — |
| 2003-05-08 | $14.59 | $14.59 | 25,179,300 | — | — |
| 2003-05-07 | $15.15 | $15.15 | 22,082,000 | — | — |
| 2003-05-06 | $15.46 | $15.46 | 29,858,000 | — | — |
| 2003-05-05 | $15.08 | $15.08 | 26,509,900 | — | — |
| 2003-05-02 | $15.15 | $15.15 | 27,336,000 | — | — |
| 2003-05-01 | $14.75 | $14.75 | 25,825,400 | — | — |
| 2003-04-30 | $14.62 | $14.62 | 26,626,600 | — | — |
| 2003-04-29 | $14.89 | $14.89 | 42,944,400 | — | — |
| 2003-04-28 | $14.46 | $14.46 | 25,561,200 | — | — |
| 2003-04-25 | $14.19 | $14.19 | 31,839,600 | — | — |
| 2003-04-24 | $15.05 | $15.05 | 24,183,200 | — | — |
| 2003-04-23 | $15.57 | $15.57 | 28,549,200 | — | — |
| 2003-04-22 | $15.81 | $15.81 | 35,662,700 | — | — |
| 2003-04-21 | $14.99 | $14.99 | 26,734,500 | — | — |
| 2003-04-17 | $14.80 | $14.80 | 32,263,800 | — | — |
| 2003-04-16 | $14.03 | $14.03 | 36,888,900 | — | — |
| 2003-04-15 | $13.41 | $13.41 | 25,371,700 | — | — |
| 2003-04-14 | $13.48 | $13.48 | 18,708,300 | — | — |
| 2003-04-11 | $13.03 | $13.03 | 19,158,400 | — | — |
| 2003-04-10 | $13.24 | $13.24 | 19,447,100 | — | — |
| 2003-04-09 | $13.09 | $13.09 | 23,778,200 | — | — |
| 2003-04-08 | $13.41 | $13.41 | 22,334,800 | — | — |
| 2003-04-07 | $13.88 | $13.88 | 30,307,600 | — | — |
| 2003-04-04 | $13.52 | $13.52 | 20,192,100 | — | — |
| 2003-04-03 | $13.74 | $13.74 | 25,701,200 | — | — |
| 2003-04-02 | $13.59 | $13.59 | 21,368,400 | — | — |
| 2003-04-01 | $12.76 | $12.76 | 21,229,200 | — | — |
| 2003-03-31 | $12.58 | $12.58 | 25,014,200 | — | — |
| 2003-03-28 | $13.23 | $13.23 | 15,657,500 | — | — |
| 2003-03-27 | $13.50 | $13.50 | 19,567,800 | — | — |
| 2003-03-26 | $13.71 | $13.71 | 18,984,500 | — | — |
| 2003-03-25 | $13.61 | $13.61 | 22,496,600 | — | — |
| 2003-03-24 | $13.56 | $13.56 | 23,587,100 | — | — |
| 2003-03-21 | $14.23 | $14.23 | 35,615,400 | — | — |
| 2003-03-20 | $13.91 | $13.91 | 39,906,800 | — | — |
| 2003-03-19 | $13.54 | $13.54 | 29,170,300 | — | — |
| 2003-03-18 | $13.54 | $13.54 | 37,182,100 | — | — |
| 2003-03-17 | $13.12 | $13.12 | 39,011,900 | — | — |
| 2003-03-14 | $12.37 | $12.37 | 36,422,200 | — | — |
| 2003-03-13 | $12.66 | $12.66 | 34,183,100 | — | — |
| 2003-03-12 | $11.75 | $11.75 | 35,453,200 | — | — |
| 2003-03-11 | $11.61 | $11.61 | 22,585,400 | — | — |
| 2003-03-10 | $11.60 | $11.60 | 17,701,700 | — | — |
| 2003-03-07 | $11.96 | $11.96 | 36,323,800 | — | — |
| 2003-03-06 | $12.05 | $12.05 | 23,601,400 | — | — |
| 2003-03-05 | $12.24 | $12.24 | 26,555,100 | — | — |
| 2003-03-04 | $12.25 | $12.25 | 34,579,000 | — | — |
| 2003-03-03 | $12.64 | $12.64 | 27,053,500 | — | — |
| 2003-02-28 | $12.98 | $12.98 | 21,524,200 | — | — |
| 2003-02-27 | $12.58 | $12.58 | 24,747,700 | — | — |
| 2003-02-26 | $12.32 | $12.32 | 26,343,300 | — | — |
| 2003-02-25 | $12.65 | $12.65 | 28,613,800 | — | — |
| 2003-02-24 | $12.82 | $12.82 | 27,336,200 | — | — |
| 2003-02-21 | $12.80 | $12.80 | 32,937,600 | — | — |
| 2003-02-20 | $12.78 | $12.78 | 27,948,700 | — | — |
| 2003-02-19 | $12.41 | $12.41 | 26,717,600 | — | — |
| 2003-02-18 | $12.74 | $12.74 | 28,719,900 | — | — |
| 2003-02-14 | $12.40 | $12.40 | 32,737,300 | — | — |
| 2003-02-13 | $11.81 | $11.81 | 30,948,700 | — | — |
| 2003-02-12 | $11.81 | $11.81 | 46,302,500 | — | — |
| 2003-02-11 | $11.94 | $11.94 | 36,012,300 | — | — |
| 2003-02-10 | $12.05 | $12.05 | 28,078,400 | — | — |
| 2003-02-07 | $11.81 | $11.81 | 28,002,400 | — | — |
| 2003-02-06 | $12.00 | $12.00 | 26,724,700 | — | — |
| 2003-02-05 | $12.02 | $12.02 | 40,014,900 | — | — |
| 2003-02-04 | $12.18 | $12.18 | 33,460,000 | — | — |
| 2003-02-03 | $12.02 | $12.02 | 27,950,900 | — | — |
| 2003-01-31 | $11.97 | $11.97 | 70,229,200 | — | — |
| 2003-01-30 | $12.95 | $12.95 | 29,359,100 | — | — |
| 2003-01-29 | $13.60 | $13.60 | 43,916,700 | — | — |
| 2003-01-28 | $13.24 | $13.24 | 28,980,500 | — | — |
| 2003-01-27 | $13.28 | $13.28 | 26,006,200 | — | — |
| 2003-01-24 | $13.27 | $13.27 | 37,527,200 | — | — |
| 2003-01-23 | $14.06 | $14.06 | 40,002,000 | — | — |
| 2003-01-22 | $13.78 | $13.78 | 39,665,000 | — | — |
| 2003-01-21 | $13.52 | $13.52 | 33,076,400 | — | — |
| 2003-01-17 | $13.53 | $13.53 | 40,062,500 | — | — |
| 2003-01-16 | $14.34 | $14.34 | 31,909,400 | — | — |
| 2003-01-15 | $14.45 | $14.45 | 58,838,000 | — | — |
| 2003-01-14 | $15.36 | $15.36 | 38,327,700 | — | — |
| 2003-01-13 | $15.40 | $15.40 | 39,487,600 | — | — |
| 2003-01-10 | $15.70 | $15.70 | 38,301,900 | — | — |
| 2003-01-09 | $15.04 | $15.04 | 39,248,800 | — | — |
| 2003-01-08 | $14.63 | $14.63 | 28,357,100 | — | — |
| 2003-01-07 | $15.30 | $15.30 | 36,872,700 | — | — |
| 2003-01-06 | $15.41 | $15.41 | 35,878,200 | — | — |
| 2003-01-03 | $14.53 | $14.53 | 30,318,200 | — | — |
| 2003-01-02 | $13.98 | $13.98 | 25,101,200 | — | — |