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
- 1996-09-26 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 | $24.71 | $24.71 | 1,456,600 | — | — |
| 2003-12-30 | $24.88 | $24.88 | 1,260,200 | — | — |
| 2003-12-29 | $24.71 | $24.71 | 1,221,900 | — | — |
| 2003-12-26 | $24.17 | $24.17 | 266,700 | — | — |
| 2003-12-24 | $24.07 | $24.07 | 318,600 | — | — |
| 2003-12-23 | $24.17 | $24.17 | 1,010,200 | — | — |
| 2003-12-22 | $24.02 | $24.02 | 2,283,900 | — | — |
| 2003-12-19 | $23.71 | $23.71 | 2,376,200 | — | — |
| 2003-12-18 | $24.39 | $24.39 | 2,301,700 | — | — |
| 2003-12-17 | $24.50 | $24.50 | 1,862,200 | — | — |
| 2003-12-16 | $23.83 | $23.83 | 2,953,200 | — | — |
| 2003-12-15 | $23.49 | $23.49 | 5,087,300 | — | — |
| 2003-12-12 | $24.59 | $24.59 | 2,351,000 | — | — |
| 2003-12-11 | $25.16 | $25.16 | 1,533,600 | — | — |
| 2003-12-10 | $24.77 | $24.77 | 3,056,500 | — | — |
| 2003-12-09 | $24.37 | $24.37 | 1,683,200 | — | — |
| 2003-12-08 | $24.67 | $24.67 | 2,815,900 | — | — |
| 2003-12-05 | $25.30 | $25.30 | 5,964,400 | — | — |
| 2003-12-04 | $24.67 | $24.67 | 10,166,900 | — | — |
| 2003-12-03 | $27.28 | $27.28 | 2,795,600 | — | — |
| 2003-12-02 | $27.79 | $27.79 | 2,683,000 | — | — |
| 2003-12-01 | $28.90 | $28.90 | 1,913,300 | — | — |
| 2003-11-28 | $29.35 | $29.35 | 280,800 | — | — |
| 2003-11-26 | $29.34 | $29.34 | 1,014,500 | — | — |
| 2003-11-25 | $29.24 | $29.24 | 1,446,500 | — | — |
| 2003-11-24 | $28.83 | $28.83 | 910,400 | — | — |
| 2003-11-21 | $28.34 | $28.34 | 755,500 | — | — |
| 2003-11-20 | $28.34 | $28.34 | 1,201,100 | — | — |
| 2003-11-19 | $28.26 | $28.26 | 825,400 | — | — |
| 2003-11-18 | $28.42 | $28.42 | 1,108,900 | — | — |
| 2003-11-17 | $28.49 | $28.49 | 3,058,300 | — | — |
| 2003-11-14 | $29.40 | $29.40 | 2,610,200 | — | — |
| 2003-11-13 | $29.82 | $29.82 | 3,019,700 | — | — |
| 2003-11-12 | $29.12 | $29.12 | 4,912,800 | — | — |
| 2003-11-11 | $28.83 | $28.83 | 3,775,500 | — | — |
| 2003-11-10 | $27.86 | $27.86 | 2,249,600 | — | — |
| 2003-11-07 | $28.22 | $28.22 | 2,348,700 | — | — |
| 2003-11-06 | $28.41 | $28.41 | 4,227,700 | — | — |
| 2003-11-05 | $28.17 | $28.17 | 1,418,900 | — | — |
| 2003-11-04 | $28.35 | $28.35 | 1,662,200 | — | — |
| 2003-11-03 | $28.55 | $28.55 | 2,592,000 | — | — |
| 2003-10-31 | $28.50 | $28.50 | 2,030,300 | — | — |
| 2003-10-30 | $27.96 | $27.96 | 3,296,300 | — | — |
| 2003-10-29 | $28.90 | $28.90 | 2,624,700 | — | — |
| 2003-10-28 | $29.62 | $29.62 | 1,981,700 | — | — |
| 2003-10-27 | $29.21 | $29.21 | 1,861,900 | — | — |
| 2003-10-24 | $28.85 | $28.85 | 2,264,200 | — | — |
| 2003-10-23 | $29.98 | $29.98 | 1,583,500 | — | — |
| 2003-10-22 | $29.52 | $29.52 | 1,839,900 | — | — |
| 2003-10-21 | $30.32 | $30.32 | 1,983,900 | — | — |
| 2003-10-20 | $30.88 | $30.88 | 1,693,000 | — | — |
| 2003-10-17 | $30.80 | $30.80 | 1,284,300 | — | — |
| 2003-10-16 | $31.47 | $31.47 | 1,341,500 | — | — |
| 2003-10-15 | $30.95 | $30.95 | 1,267,500 | — | — |
| 2003-10-14 | $31.09 | $31.09 | 2,072,100 | — | — |
| 2003-10-13 | $31.08 | $31.08 | 1,675,100 | — | — |
| 2003-10-10 | $30.43 | $30.43 | 2,216,500 | — | — |
| 2003-10-09 | $30.90 | $30.90 | 4,470,400 | — | — |
| 2003-10-08 | $30.90 | $30.90 | 4,010,300 | — | — |
| 2003-10-07 | $30.22 | $30.22 | 1,784,200 | — | — |
| 2003-10-06 | $29.35 | $29.35 | 1,252,500 | — | — |
| 2003-10-03 | $29.27 | $29.27 | 2,216,500 | — | — |
| 2003-10-02 | $29.30 | $29.30 | 3,453,600 | — | — |
| 2003-10-01 | $29.25 | $29.25 | 2,148,000 | — | — |
| 2003-09-30 | $27.71 | $27.71 | 1,965,900 | — | — |
| 2003-09-29 | $27.59 | $27.59 | 2,441,200 | — | — |
| 2003-09-26 | $28.10 | $28.10 | 1,635,500 | — | — |
| 2003-09-25 | $28.59 | $28.59 | 1,633,100 | — | — |
| 2003-09-24 | $28.60 | $28.60 | 1,366,500 | — | — |
| 2003-09-23 | $29.35 | $29.35 | 627,000 | — | — |
| 2003-09-22 | $29.22 | $29.22 | 1,092,400 | — | — |
| 2003-09-19 | $29.48 | $29.48 | 1,674,700 | — | — |
| 2003-09-18 | $30.16 | $30.16 | 2,134,500 | — | — |
| 2003-09-17 | $30.49 | $30.49 | 5,273,700 | — | — |
| 2003-09-16 | $29.39 | $29.39 | 2,533,900 | — | — |
| 2003-09-15 | $27.92 | $27.92 | 740,900 | — | — |
| 2003-09-12 | $27.70 | $27.70 | 1,354,800 | — | — |
| 2003-09-11 | $27.65 | $27.65 | 1,757,500 | — | — |
| 2003-09-10 | $27.55 | $27.55 | 2,797,200 | — | — |
| 2003-09-09 | $26.77 | $26.77 | 3,161,400 | — | — |
| 2003-09-08 | $27.50 | $27.50 | 2,190,400 | — | — |
| 2003-09-05 | $27.52 | $27.52 | 2,110,900 | — | — |
| 2003-09-04 | $28.55 | $28.55 | 2,825,200 | — | — |
| 2003-09-03 | $29.85 | $29.85 | 1,631,700 | — | — |
| 2003-09-02 | $30.13 | $30.13 | 1,950,600 | — | — |
| 2003-08-29 | $30.44 | $30.44 | 955,800 | — | — |
| 2003-08-28 | $29.97 | $29.97 | 1,323,200 | — | — |
| 2003-08-27 | $28.98 | $28.98 | 1,140,000 | — | — |
| 2003-08-26 | $28.50 | $28.50 | 1,703,800 | — | — |
| 2003-08-25 | $28.67 | $28.67 | 988,700 | — | — |
| 2003-08-22 | $29.02 | $29.02 | 1,121,500 | — | — |
| 2003-08-21 | $29.14 | $29.14 | 995,900 | — | — |
| 2003-08-20 | $29.09 | $29.09 | 1,258,600 | — | — |
| 2003-08-19 | $29.18 | $29.18 | 763,600 | — | — |
| 2003-08-18 | $29.13 | $29.13 | 1,245,500 | — | — |
| 2003-08-15 | $28.53 | $28.53 | 825,400 | — | — |
| 2003-08-14 | $28.18 | $28.18 | 1,961,700 | — | — |
| 2003-08-13 | $28.86 | $28.86 | 4,325,100 | — | — |
| 2003-08-12 | $29.36 | $29.36 | 1,725,900 | — | — |
| 2003-08-11 | $28.57 | $28.57 | 1,785,500 | — | — |
| 2003-08-08 | $29.01 | $29.01 | 1,779,800 | — | — |
| 2003-08-07 | $28.85 | $28.85 | 6,245,700 | — | — |
| 2003-08-06 | $31.01 | $31.01 | 1,541,500 | — | — |
| 2003-08-05 | $30.90 | $30.90 | 1,685,600 | — | — |
| 2003-08-04 | $31.35 | $31.35 | 1,697,200 | — | — |
| 2003-08-01 | $31.63 | $31.63 | 884,400 | — | — |
| 2003-07-31 | $32.09 | $32.09 | 901,300 | — | — |
| 2003-07-30 | $31.80 | $31.80 | 1,542,700 | — | — |
| 2003-07-29 | $32.04 | $32.04 | 2,258,100 | — | — |
| 2003-07-28 | $31.99 | $31.99 | 1,347,700 | — | — |
| 2003-07-25 | $31.97 | $31.97 | 1,241,000 | — | — |
| 2003-07-24 | $32.37 | $32.37 | 1,321,100 | — | — |
| 2003-07-23 | $32.80 | $32.80 | 964,600 | — | — |
| 2003-07-22 | $32.10 | $32.10 | 940,200 | — | — |
| 2003-07-21 | $31.99 | $31.99 | 1,307,300 | — | — |
| 2003-07-18 | $32.54 | $32.54 | 1,734,000 | — | — |
| 2003-07-17 | $31.53 | $31.53 | 1,259,100 | — | — |
| 2003-07-16 | $32.25 | $32.25 | 1,290,200 | — | — |
| 2003-07-15 | $32.20 | $32.20 | 1,293,900 | — | — |
| 2003-07-14 | $32.45 | $32.45 | 2,947,800 | — | — |
| 2003-07-11 | $30.93 | $30.93 | 1,234,700 | — | — |
| 2003-07-10 | $30.73 | $30.73 | 2,358,300 | — | — |
| 2003-07-09 | $31.40 | $31.40 | 2,114,600 | — | — |
| 2003-07-08 | $31.55 | $31.55 | 4,296,500 | — | — |
| 2003-07-07 | $29.95 | $29.95 | 3,591,600 | — | — |
| 2003-07-03 | $28.05 | $28.05 | 809,900 | — | — |
| 2003-07-02 | $28.55 | $28.55 | 1,419,300 | — | — |
| 2003-07-01 | $28.49 | $28.49 | 1,470,600 | — | — |
| 2003-06-30 | $28.41 | $28.41 | 1,255,200 | — | — |
| 2003-06-27 | $28.55 | $28.55 | 1,614,200 | — | — |
| 2003-06-26 | $28.40 | $28.40 | 2,598,000 | — | — |
| 2003-06-25 | $27.16 | $27.16 | 2,419,300 | — | — |
| 2003-06-24 | $26.93 | $26.93 | 2,050,000 | — | — |
| 2003-06-23 | $26.14 | $26.14 | 1,444,000 | — | — |
| 2003-06-20 | $26.53 | $26.53 | 1,711,800 | — | — |
| 2003-06-19 | $26.71 | $26.71 | 1,768,300 | — | — |
| 2003-06-18 | $26.84 | $26.84 | 1,808,900 | — | — |
| 2003-06-17 | $26.51 | $26.51 | 2,440,600 | — | — |
| 2003-06-16 | $27.27 | $27.27 | 1,645,200 | — | — |
| 2003-06-13 | $26.60 | $26.60 | 1,099,200 | — | — |
| 2003-06-12 | $26.80 | $26.80 | 2,225,300 | — | — |
| 2003-06-11 | $27.04 | $27.04 | 2,794,900 | — | — |
| 2003-06-10 | $26.96 | $26.96 | 1,867,900 | — | — |
| 2003-06-09 | $27.10 | $27.10 | 2,123,200 | — | — |
| 2003-06-06 | $27.92 | $27.92 | 2,439,000 | — | — |
| 2003-06-05 | $28.77 | $28.77 | 4,385,700 | — | — |
| 2003-06-04 | $29.29 | $29.29 | 1,778,200 | — | — |
| 2003-06-03 | $28.48 | $28.48 | 1,167,600 | — | — |
| 2003-06-02 | $28.78 | $28.78 | 1,530,900 | — | — |
| 2003-05-30 | $28.55 | $28.55 | 1,347,300 | — | — |
| 2003-05-29 | $28.30 | $28.30 | 2,447,000 | — | — |
| 2003-05-28 | $29.00 | $29.00 | 3,786,700 | — | — |
| 2003-05-27 | $27.74 | $27.74 | 1,945,100 | — | — |
| 2003-05-23 | $26.63 | $26.63 | 3,396,200 | — | — |
| 2003-05-22 | $27.01 | $27.01 | 2,787,400 | — | — |
| 2003-05-21 | $26.61 | $26.61 | 2,383,600 | — | — |
| 2003-05-20 | $26.29 | $26.29 | 2,934,400 | — | — |
| 2003-05-19 | $26.84 | $26.84 | 2,958,900 | — | — |
| 2003-05-16 | $27.25 | $27.25 | 2,253,400 | — | — |
| 2003-05-15 | $27.70 | $27.70 | 3,371,700 | — | — |
| 2003-05-14 | $27.98 | $27.98 | 10,303,700 | — | — |
| 2003-05-13 | $29.85 | $29.85 | 3,069,000 | — | — |
| 2003-05-12 | $30.90 | $30.90 | 2,608,100 | — | — |
| 2003-05-09 | $30.09 | $30.09 | 2,202,000 | — | — |
| 2003-05-08 | $30.48 | $30.48 | 3,685,400 | — | — |
| 2003-05-07 | $30.37 | $30.37 | 5,259,000 | — | — |
| 2003-05-06 | $31.00 | $31.00 | 4,073,700 | — | — |
| 2003-05-05 | $32.60 | $32.60 | 1,351,000 | — | — |
| 2003-05-02 | $32.00 | $32.00 | 1,835,700 | — | — |
| 2003-05-01 | $31.85 | $31.85 | 1,511,700 | — | — |
| 2003-04-30 | $32.88 | $32.88 | 1,469,800 | — | — |
| 2003-04-29 | $33.11 | $33.11 | 2,195,000 | — | — |
| 2003-04-28 | $32.40 | $32.40 | 1,259,500 | — | — |
| 2003-04-25 | $31.75 | $31.75 | 1,056,600 | — | — |
| 2003-04-24 | $32.24 | $32.24 | 1,436,100 | — | — |
| 2003-04-23 | $32.24 | $32.24 | 1,268,400 | — | — |
| 2003-04-22 | $32.20 | $32.20 | 1,364,000 | — | — |
| 2003-04-21 | $31.64 | $31.64 | 1,258,800 | — | — |
| 2003-04-17 | $31.78 | $31.78 | 1,117,900 | — | — |
| 2003-04-16 | $30.88 | $30.88 | 1,550,300 | — | — |
| 2003-04-15 | $31.82 | $31.82 | 1,251,300 | — | — |
| 2003-04-14 | $31.20 | $31.20 | 2,117,000 | — | — |
| 2003-04-11 | $31.40 | $31.40 | 1,371,400 | — | — |
| 2003-04-10 | $31.80 | $31.80 | 4,659,600 | — | — |
| 2003-04-09 | $31.04 | $31.04 | 1,640,600 | — | — |
| 2003-04-08 | $31.89 | $31.89 | 1,442,400 | — | — |
| 2003-04-07 | $31.70 | $31.70 | 1,406,200 | — | — |
| 2003-04-04 | $31.74 | $31.74 | 961,900 | — | — |
| 2003-04-03 | $31.50 | $31.50 | 1,656,800 | — | — |
| 2003-04-02 | $31.60 | $31.60 | 2,185,700 | — | — |
| 2003-04-01 | $29.90 | $29.90 | 1,889,500 | — | — |
| 2003-03-31 | $30.03 | $30.03 | 3,615,400 | — | — |
| 2003-03-28 | $29.03 | $29.03 | 1,685,000 | — | — |
| 2003-03-27 | $29.41 | $29.41 | 855,800 | — | — |
| 2003-03-26 | $29.79 | $29.79 | 1,068,700 | — | — |
| 2003-03-25 | $30.00 | $30.00 | 1,382,100 | — | — |
| 2003-03-24 | $29.60 | $29.60 | 1,030,400 | — | — |
| 2003-03-21 | $30.40 | $30.40 | 1,873,700 | — | — |
| 2003-03-20 | $30.00 | $30.00 | 1,068,100 | — | — |
| 2003-03-19 | $29.98 | $29.98 | 1,426,900 | — | — |
| 2003-03-18 | $30.21 | $30.21 | 1,583,200 | — | — |
| 2003-03-17 | $30.60 | $30.60 | 2,241,800 | — | — |
| 2003-03-14 | $29.21 | $29.21 | 1,605,300 | — | — |
| 2003-03-13 | $28.98 | $28.98 | 2,024,600 | — | — |
| 2003-03-12 | $27.28 | $27.28 | 1,236,100 | — | — |
| 2003-03-11 | $27.24 | $27.24 | 1,443,200 | — | — |
| 2003-03-10 | $28.01 | $28.01 | 960,300 | — | — |
| 2003-03-07 | $28.88 | $28.88 | 2,056,000 | — | — |
| 2003-03-06 | $27.84 | $27.84 | 3,226,400 | — | — |
| 2003-03-05 | $27.00 | $27.00 | 3,522,600 | — | — |
| 2003-03-04 | $27.02 | $27.02 | 812,700 | — | — |
| 2003-03-03 | $27.58 | $27.58 | 1,249,200 | — | — |
| 2003-02-28 | $27.50 | $27.50 | 1,493,700 | — | — |
| 2003-02-27 | $27.80 | $27.80 | 1,752,800 | — | — |
| 2003-02-26 | $27.44 | $27.44 | 1,276,700 | — | — |
| 2003-02-25 | $28.23 | $28.23 | 2,090,400 | — | — |
| 2003-02-24 | $27.65 | $27.65 | 2,246,300 | — | — |
| 2003-02-21 | $29.30 | $29.30 | 2,189,600 | — | — |
| 2003-02-20 | $29.74 | $29.74 | 2,373,400 | — | — |
| 2003-02-19 | $29.57 | $29.57 | 4,946,200 | — | — |
| 2003-02-18 | $27.82 | $27.82 | 2,309,300 | — | — |
| 2003-02-14 | $26.98 | $26.98 | 3,978,600 | — | — |
| 2003-02-13 | $27.01 | $27.01 | 2,958,400 | — | — |
| 2003-02-12 | $28.90 | $28.90 | 2,195,800 | — | — |
| 2003-02-11 | $28.22 | $28.22 | 1,414,800 | — | — |
| 2003-02-10 | $28.50 | $28.50 | 1,500,100 | — | — |
| 2003-02-07 | $27.97 | $27.97 | 1,299,500 | — | — |
| 2003-02-06 | $28.80 | $28.80 | 2,784,300 | — | — |
| 2003-02-05 | $28.37 | $28.37 | 1,419,900 | — | — |
| 2003-02-04 | $28.49 | $28.49 | 1,586,800 | — | — |
| 2003-02-03 | $28.28 | $28.28 | 2,115,000 | — | — |
| 2003-01-31 | $27.84 | $27.84 | 2,430,000 | — | — |
| 2003-01-30 | $26.80 | $26.80 | 1,340,400 | — | — |
| 2003-01-29 | $27.42 | $27.42 | 2,381,500 | — | — |
| 2003-01-28 | $26.60 | $26.60 | 1,311,700 | — | — |
| 2003-01-27 | $26.30 | $26.30 | 2,729,100 | — | — |
| 2003-01-24 | $26.29 | $26.29 | 1,459,700 | — | — |
| 2003-01-23 | $27.90 | $27.90 | 3,264,900 | — | — |
| 2003-01-22 | $26.61 | $26.61 | 1,647,600 | — | — |
| 2003-01-21 | $26.25 | $26.25 | 2,242,000 | — | — |
| 2003-01-17 | $27.11 | $27.11 | 1,920,200 | — | — |
| 2003-01-16 | $27.50 | $27.50 | 2,937,200 | — | — |
| 2003-01-15 | $26.65 | $26.65 | 1,684,400 | — | — |
| 2003-01-14 | $27.00 | $27.00 | 1,951,800 | — | — |
| 2003-01-13 | $26.51 | $26.51 | 1,123,600 | — | — |
| 2003-01-10 | $26.39 | $26.39 | 3,537,600 | — | — |
| 2003-01-09 | $26.03 | $26.03 | 6,049,400 | — | — |
| 2003-01-08 | $22.40 | $22.40 | 1,943,700 | — | — |
| 2003-01-07 | $22.07 | $22.07 | 1,462,300 | — | — |
| 2003-01-06 | $22.11 | $22.11 | 1,882,000 | — | — |
| 2003-01-03 | $21.34 | $21.34 | 1,909,900 | — | — |
| 2003-01-02 | $21.75 | $21.75 | 1,328,700 | — | — |