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
- 1980-06-02 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 | $23.94 | $45.19 | 756,400 | — | — |
| 2003-12-30 | $23.87 | $45.05 | 1,341,800 | — | — |
| 2003-12-29 | $23.80 | $44.92 | 724,300 | — | — |
| 2003-12-26 | $23.39 | $44.15 | 184,400 | — | — |
| 2003-12-24 | $23.33 | $44.03 | 316,500 | — | — |
| 2003-12-23 | $23.45 | $44.26 | 878,900 | — | — |
| 2003-12-22 | $23.12 | $43.64 | 846,100 | — | — |
| 2003-12-19 | $23.14 | $43.68 | 1,457,200 | — | — |
| 2003-12-18 | $23.21 | $43.81 | 1,647,600 | — | — |
| 2003-12-17 | $22.61 | $42.68 | 1,125,500 | — | — |
| 2003-12-16 | $22.76 | $42.96 | 1,785,900 | — | — |
| 2003-12-15 | $22.39 | $42.26 | 1,246,300 | — | — |
| 2003-12-12 | $22.33 | $42.15 | 661,500 | — | — |
| 2003-12-11 | $22.43 | $42.34 | 1,276,100 | — | — |
| 2003-12-10 | $21.89 | $41.32 | 1,195,000 | — | — |
| 2003-12-09 | $22.24 | $41.98 | 1,124,200 | — | — |
| 2003-12-08 | $22.44 | $42.35 | 676,800 | — | — |
| 2003-12-05 | $22.55 | $42.56 | 1,532,500 | — | — |
| 2003-12-04 | $22.80 | $43.03 | 1,123,200 | — | — |
| 2003-12-03 | $22.36 | $42.20 | 1,044,300 | — | — |
| 2003-12-02 | $22.23 | $41.96 | 1,433,500 | — | — |
| 2003-12-01 | $22.20 | $41.90 | 656,500 | — | — |
| 2003-11-28 | $21.94 | $41.41 | 287,000 | — | — |
| 2003-11-26 | $22.04 | $41.60 | 901,700 | — | — |
| 2003-11-25 | $21.90 | $41.34 | 1,088,400 | — | — |
| 2003-11-24 | $21.65 | $40.86 | 1,042,300 | — | — |
| 2003-11-21 | $21.29 | $40.18 | 1,769,400 | — | — |
| 2003-11-20 | $21.09 | $39.81 | 1,222,500 | — | — |
| 2003-11-19 | $21.31 | $40.22 | 1,338,000 | — | — |
| 2003-11-18 | $21.30 | $40.20 | 1,016,100 | — | — |
| 2003-11-17 | $21.41 | $40.41 | 970,100 | — | — |
| 2003-11-14 | $21.28 | $40.17 | 862,700 | — | — |
| 2003-11-13 | $21.46 | $40.50 | 841,500 | — | — |
| 2003-11-12 | $21.40 | $40.39 | 1,141,900 | — | — |
| 2003-11-11 | $21.42 | $40.43 | 539,200 | — | — |
| 2003-11-10 | $21.44 | $40.47 | 1,152,300 | — | — |
| 2003-11-07 | $21.36 | $40.32 | 1,295,900 | — | — |
| 2003-11-06 | $21.30 | $40.20 | 1,635,600 | — | — |
| 2003-11-05 | $21.29 | $40.18 | 2,323,300 | — | — |
| 2003-11-04 | $20.97 | $39.58 | 4,673,800 | — | — |
| 2003-11-03 | $22.14 | $41.79 | 1,470,800 | — | — |
| 2003-10-31 | $21.90 | $41.34 | 1,372,500 | — | — |
| 2003-10-30 | $22.05 | $41.34 | 852,300 | — | — |
| 2003-10-29 | $22.05 | $41.34 | 1,154,300 | — | — |
| 2003-10-28 | $21.87 | $41.00 | 1,291,700 | — | — |
| 2003-10-27 | $21.58 | $40.45 | 1,195,300 | — | — |
| 2003-10-24 | $21.45 | $40.21 | 1,687,800 | — | — |
| 2003-10-23 | $21.45 | $40.21 | 1,559,400 | — | — |
| 2003-10-22 | $21.20 | $39.74 | 3,799,200 | — | — |
| 2003-10-21 | $21.45 | $40.21 | 1,635,200 | — | — |
| 2003-10-20 | $21.70 | $40.68 | 1,552,300 | — | — |
| 2003-10-17 | $21.69 | $40.66 | 1,944,200 | — | — |
| 2003-10-16 | $21.71 | $40.70 | 2,374,900 | — | — |
| 2003-10-15 | $21.10 | $39.55 | 1,745,100 | — | — |
| 2003-10-14 | $21.08 | $39.52 | 903,200 | — | — |
| 2003-10-13 | $21.22 | $39.78 | 421,100 | — | — |
| 2003-10-10 | $21.08 | $39.52 | 1,415,600 | — | — |
| 2003-10-09 | $21.56 | $40.42 | 948,700 | — | — |
| 2003-10-08 | $21.47 | $40.25 | 803,700 | — | — |
| 2003-10-07 | $21.24 | $39.82 | 1,692,900 | — | — |
| 2003-10-06 | $21.74 | $40.75 | 637,900 | — | — |
| 2003-10-03 | $21.47 | $40.25 | 995,200 | — | — |
| 2003-10-02 | $21.41 | $40.14 | 804,200 | — | — |
| 2003-10-01 | $21.31 | $39.95 | 1,235,900 | — | — |
| 2003-09-30 | $20.85 | $39.09 | 1,626,300 | — | — |
| 2003-09-29 | $20.99 | $39.35 | 657,300 | — | — |
| 2003-09-26 | $20.47 | $38.37 | 1,093,200 | — | — |
| 2003-09-25 | $20.79 | $38.97 | 947,800 | — | — |
| 2003-09-24 | $20.99 | $39.35 | 1,225,200 | — | — |
| 2003-09-23 | $21.72 | $40.72 | 399,900 | — | — |
| 2003-09-22 | $21.56 | $40.42 | 855,700 | — | — |
| 2003-09-19 | $21.83 | $40.92 | 915,800 | — | — |
| 2003-09-18 | $22.13 | $41.49 | 586,500 | — | — |
| 2003-09-17 | $21.85 | $40.96 | 1,394,600 | — | — |
| 2003-09-16 | $22.15 | $41.52 | 1,696,900 | — | — |
| 2003-09-15 | $21.55 | $40.40 | 1,317,700 | — | — |
| 2003-09-12 | $21.50 | $40.30 | 2,648,300 | — | — |
| 2003-09-11 | $21.99 | $41.22 | 1,711,900 | — | — |
| 2003-09-10 | $22.64 | $42.44 | 1,602,100 | — | — |
| 2003-09-09 | $22.50 | $42.18 | 1,021,900 | — | — |
| 2003-09-08 | $22.24 | $41.69 | 1,496,000 | — | — |
| 2003-09-05 | $22.10 | $41.43 | 1,552,500 | — | — |
| 2003-09-04 | $22.27 | $41.75 | 1,212,800 | — | — |
| 2003-09-03 | $22.48 | $42.14 | 1,788,100 | — | — |
| 2003-09-02 | $22.42 | $42.03 | 1,370,900 | — | — |
| 2003-08-29 | $22.20 | $41.62 | 828,300 | — | — |
| 2003-08-28 | $22.37 | $41.94 | 813,900 | — | — |
| 2003-08-27 | $22.39 | $41.97 | 732,200 | — | — |
| 2003-08-26 | $22.41 | $42.01 | 1,142,100 | — | — |
| 2003-08-25 | $22.33 | $41.86 | 875,800 | — | — |
| 2003-08-22 | $22.35 | $41.90 | 1,791,200 | — | — |
| 2003-08-21 | $22.40 | $41.99 | 1,955,100 | — | — |
| 2003-08-20 | $22.46 | $42.10 | 682,000 | — | — |
| 2003-08-19 | $22.45 | $42.09 | 1,483,700 | — | — |
| 2003-08-18 | $22.50 | $42.18 | 763,500 | — | — |
| 2003-08-15 | $22.26 | $41.73 | 449,100 | — | — |
| 2003-08-14 | $22.37 | $41.94 | 1,384,400 | — | — |
| 2003-08-13 | $21.96 | $41.17 | 1,633,600 | — | — |
| 2003-08-12 | $21.94 | $41.13 | 1,146,500 | — | — |
| 2003-08-11 | $21.80 | $40.87 | 1,098,000 | — | — |
| 2003-08-08 | $21.75 | $40.77 | 1,445,200 | — | — |
| 2003-08-07 | $21.73 | $40.74 | 3,744,600 | — | — |
| 2003-08-06 | $21.06 | $39.48 | 5,006,200 | — | — |
| 2003-08-05 | $22.80 | $42.74 | 1,111,100 | — | — |
| 2003-08-04 | $23.54 | $44.13 | 1,033,100 | — | — |
| 2003-08-01 | $23.61 | $44.26 | 1,541,300 | — | — |
| 2003-07-31 | $24.05 | $44.80 | 1,030,200 | — | — |
| 2003-07-30 | $24.00 | $44.71 | 730,400 | — | — |
| 2003-07-29 | $24.00 | $44.71 | 1,047,000 | — | — |
| 2003-07-28 | $24.12 | $44.93 | 978,600 | — | — |
| 2003-07-25 | $24.00 | $44.71 | 1,121,100 | — | — |
| 2003-07-24 | $23.47 | $43.72 | 1,304,300 | — | — |
| 2003-07-23 | $23.33 | $43.46 | 1,471,500 | — | — |
| 2003-07-22 | $23.29 | $43.39 | 1,900,400 | — | — |
| 2003-07-21 | $23.81 | $44.36 | 831,300 | — | — |
| 2003-07-18 | $24.08 | $44.86 | 1,903,000 | — | — |
| 2003-07-17 | $23.55 | $43.87 | 1,829,300 | — | — |
| 2003-07-16 | $23.59 | $43.95 | 2,298,700 | — | — |
| 2003-07-15 | $23.83 | $44.39 | 2,307,700 | — | — |
| 2003-07-14 | $23.52 | $43.82 | 1,756,800 | — | — |
| 2003-07-11 | $23.19 | $43.20 | 2,563,100 | — | — |
| 2003-07-10 | $22.80 | $42.47 | 2,605,500 | — | — |
| 2003-07-09 | $23.80 | $44.34 | 913,000 | — | — |
| 2003-07-08 | $24.01 | $44.73 | 1,078,800 | — | — |
| 2003-07-07 | $24.14 | $44.97 | 2,396,600 | — | — |
| 2003-07-03 | $23.53 | $43.83 | 868,300 | — | — |
| 2003-07-02 | $23.44 | $43.67 | 2,601,100 | — | — |
| 2003-07-01 | $23.74 | $44.23 | 2,770,400 | — | — |
| 2003-06-30 | $24.08 | $44.86 | 1,038,800 | — | — |
| 2003-06-27 | $24.30 | $45.27 | 872,900 | — | — |
| 2003-06-26 | $24.38 | $45.42 | 1,267,500 | — | — |
| 2003-06-25 | $24.68 | $45.98 | 930,000 | — | — |
| 2003-06-24 | $25.14 | $46.83 | 603,000 | — | — |
| 2003-06-23 | $24.74 | $46.09 | 733,200 | — | — |
| 2003-06-20 | $25.33 | $47.19 | 1,225,900 | — | — |
| 2003-06-19 | $25.68 | $47.84 | 757,800 | — | — |
| 2003-06-18 | $26.35 | $49.09 | 1,108,800 | — | — |
| 2003-06-17 | $26.45 | $49.27 | 791,300 | — | — |
| 2003-06-16 | $26.46 | $49.29 | 1,069,300 | — | — |
| 2003-06-13 | $25.87 | $48.19 | 811,600 | — | — |
| 2003-06-12 | $25.93 | $48.31 | 1,020,800 | — | — |
| 2003-06-11 | $26.16 | $48.73 | 998,200 | — | — |
| 2003-06-10 | $25.76 | $47.99 | 1,433,800 | — | — |
| 2003-06-09 | $25.69 | $47.86 | 1,591,300 | — | — |
| 2003-06-06 | $26.45 | $49.27 | 1,815,600 | — | — |
| 2003-06-05 | $26.15 | $48.72 | 1,664,800 | — | — |
| 2003-06-04 | $25.41 | $47.34 | 1,595,000 | — | — |
| 2003-06-03 | $25.40 | $47.32 | 1,633,600 | — | — |
| 2003-06-02 | $25.85 | $48.16 | 1,281,100 | — | — |
| 2003-05-30 | $25.66 | $47.80 | 1,187,700 | — | — |
| 2003-05-29 | $25.46 | $47.43 | 1,377,100 | — | — |
| 2003-05-28 | $25.48 | $47.47 | 1,382,700 | — | — |
| 2003-05-27 | $25.10 | $46.76 | 1,581,800 | — | — |
| 2003-05-23 | $24.41 | $45.47 | 636,700 | — | — |
| 2003-05-22 | $24.30 | $45.27 | 968,000 | — | — |
| 2003-05-21 | $23.90 | $44.52 | 1,236,700 | — | — |
| 2003-05-20 | $23.61 | $43.98 | 1,017,300 | — | — |
| 2003-05-19 | $23.70 | $44.15 | 1,105,100 | — | — |
| 2003-05-16 | $24.46 | $45.57 | 1,662,200 | — | — |
| 2003-05-15 | $24.86 | $46.31 | 1,089,500 | — | — |
| 2003-05-14 | $24.90 | $46.39 | 1,399,900 | — | — |
| 2003-05-13 | $24.82 | $46.24 | 1,102,600 | — | — |
| 2003-05-12 | $24.60 | $45.83 | 1,147,300 | — | — |
| 2003-05-09 | $24.32 | $45.31 | 1,601,400 | — | — |
| 2003-05-08 | $23.50 | $43.78 | 1,620,100 | — | — |
| 2003-05-07 | $24.06 | $44.82 | 2,726,100 | — | — |
| 2003-05-06 | $24.02 | $44.75 | 2,435,300 | — | — |
| 2003-05-05 | $23.70 | $44.15 | 3,239,400 | — | — |
| 2003-05-02 | $22.57 | $42.05 | 1,258,100 | — | — |
| 2003-05-01 | $22.10 | $41.17 | 1,441,400 | — | — |
| 2003-04-30 | $22.16 | $41.28 | 2,509,600 | — | — |
| 2003-04-29 | $22.11 | $41.19 | 2,384,600 | — | — |
| 2003-04-28 | $22.55 | $41.73 | 1,213,100 | — | — |
| 2003-04-25 | $22.18 | $41.04 | 952,100 | — | — |
| 2003-04-24 | $22.86 | $42.30 | 1,111,500 | — | — |
| 2003-04-23 | $23.26 | $43.04 | 1,898,300 | — | — |
| 2003-04-22 | $23.42 | $43.34 | 2,478,900 | — | — |
| 2003-04-21 | $22.14 | $40.97 | 1,048,400 | — | — |
| 2003-04-17 | $22.19 | $41.06 | 1,507,800 | — | — |
| 2003-04-16 | $22.15 | $40.99 | 1,549,900 | — | — |
| 2003-04-15 | $22.60 | $41.82 | 959,000 | — | — |
| 2003-04-14 | $22.40 | $41.45 | 954,700 | — | — |
| 2003-04-11 | $22.15 | $40.99 | 1,054,500 | — | — |
| 2003-04-10 | $21.94 | $40.60 | 697,000 | — | — |
| 2003-04-09 | $21.93 | $40.58 | 1,020,200 | — | — |
| 2003-04-08 | $22.04 | $40.79 | 1,138,100 | — | — |
| 2003-04-07 | $22.14 | $40.97 | 1,261,000 | — | — |
| 2003-04-04 | $21.61 | $39.99 | 1,264,300 | — | — |
| 2003-04-03 | $21.55 | $39.88 | 2,735,700 | — | — |
| 2003-04-02 | $21.64 | $40.05 | 1,585,100 | — | — |
| 2003-04-01 | $20.88 | $38.64 | 1,054,000 | — | — |
| 2003-03-31 | $20.68 | $38.27 | 1,435,800 | — | — |
| 2003-03-28 | $20.47 | $37.88 | 781,800 | — | — |
| 2003-03-27 | $20.06 | $37.12 | 1,073,300 | — | — |
| 2003-03-26 | $20.26 | $37.49 | 1,833,600 | — | — |
| 2003-03-25 | $20.58 | $38.08 | 810,100 | — | — |
| 2003-03-24 | $20.22 | $37.42 | 1,861,700 | — | — |
| 2003-03-21 | $20.81 | $38.51 | 1,437,000 | — | — |
| 2003-03-20 | $19.99 | $36.99 | 1,496,500 | — | — |
| 2003-03-19 | $19.55 | $36.18 | 1,430,600 | — | — |
| 2003-03-18 | $19.31 | $35.73 | 1,272,400 | — | — |
| 2003-03-17 | $19.20 | $35.53 | 1,157,200 | — | — |
| 2003-03-14 | $18.60 | $34.42 | 1,052,900 | — | — |
| 2003-03-13 | $18.33 | $33.92 | 1,443,400 | — | — |
| 2003-03-12 | $17.64 | $32.64 | 1,523,000 | — | — |
| 2003-03-11 | $17.72 | $32.79 | 1,297,400 | — | — |
| 2003-03-10 | $18.03 | $33.37 | 1,275,100 | — | — |
| 2003-03-07 | $18.98 | $35.12 | 817,700 | — | — |
| 2003-03-06 | $18.89 | $34.96 | 948,000 | — | — |
| 2003-03-05 | $19.26 | $35.64 | 699,200 | — | — |
| 2003-03-04 | $19.18 | $35.49 | 786,500 | — | — |
| 2003-03-03 | $19.50 | $36.09 | 1,126,600 | — | — |
| 2003-02-28 | $19.45 | $35.99 | 1,011,000 | — | — |
| 2003-02-27 | $19.56 | $36.20 | 1,957,700 | — | — |
| 2003-02-26 | $19.23 | $35.59 | 1,028,500 | — | — |
| 2003-02-25 | $19.68 | $36.42 | 1,099,100 | — | — |
| 2003-02-24 | $19.91 | $36.84 | 979,300 | — | — |
| 2003-02-21 | $20.35 | $37.66 | 1,055,900 | — | — |
| 2003-02-20 | $20.31 | $37.58 | 987,500 | — | — |
| 2003-02-19 | $20.30 | $37.57 | 908,900 | — | — |
| 2003-02-18 | $20.30 | $37.57 | 1,203,400 | — | — |
| 2003-02-14 | $19.84 | $36.71 | 1,796,600 | — | — |
| 2003-02-13 | $19.20 | $35.53 | 1,804,000 | — | — |
| 2003-02-12 | $19.42 | $35.94 | 3,369,800 | — | — |
| 2003-02-11 | $18.05 | $33.40 | 1,285,300 | — | — |
| 2003-02-10 | $18.47 | $34.18 | 1,511,500 | — | — |
| 2003-02-07 | $17.87 | $32.79 | 1,027,300 | — | — |
| 2003-02-06 | $18.14 | $33.29 | 781,900 | — | — |
| 2003-02-05 | $18.37 | $33.71 | 1,145,300 | — | — |
| 2003-02-04 | $18.54 | $34.02 | 754,600 | — | — |
| 2003-02-03 | $19.11 | $35.07 | 745,900 | — | — |
| 2003-01-31 | $18.93 | $34.74 | 977,900 | — | — |
| 2003-01-30 | $18.75 | $34.41 | 1,088,500 | — | — |
| 2003-01-29 | $19.28 | $35.38 | 2,494,500 | — | — |
| 2003-01-28 | $19.21 | $35.25 | 1,472,400 | — | — |
| 2003-01-27 | $18.78 | $34.46 | 1,425,000 | — | — |
| 2003-01-24 | $19.58 | $35.93 | 1,276,800 | — | — |
| 2003-01-23 | $20.25 | $37.16 | 905,500 | — | — |
| 2003-01-22 | $19.38 | $35.56 | 909,500 | — | — |
| 2003-01-21 | $20.00 | $36.70 | 1,510,900 | — | — |
| 2003-01-17 | $20.65 | $37.89 | 1,015,800 | — | — |
| 2003-01-16 | $20.56 | $37.73 | 1,155,000 | — | — |
| 2003-01-15 | $20.90 | $38.35 | 1,261,600 | — | — |
| 2003-01-14 | $21.01 | $38.55 | 1,464,200 | — | — |
| 2003-01-13 | $21.23 | $38.96 | 862,200 | — | — |
| 2003-01-10 | $21.22 | $38.94 | 1,003,100 | — | — |
| 2003-01-09 | $21.13 | $38.77 | 2,367,100 | — | — |
| 2003-01-08 | $20.42 | $37.47 | 1,197,600 | — | — |
| 2003-01-07 | $20.34 | $37.32 | 1,084,200 | — | — |
| 2003-01-06 | $20.69 | $37.97 | 1,553,200 | — | — |
| 2003-01-03 | $20.12 | $36.92 | 1,569,700 | — | — |
| 2003-01-02 | $19.57 | $35.91 | 1,691,700 | — | — |