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
- 1995-03-15 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 | $29.29 | $29.29 | 1,307,152 | — | — |
| 2003-12-30 | $29.60 | $29.60 | 1,308,316 | — | — |
| 2003-12-29 | $29.43 | $29.43 | 1,666,417 | — | — |
| 2003-12-26 | $29.15 | $29.15 | 857,540 | — | — |
| 2003-12-24 | $28.69 | $28.69 | 645,226 | — | — |
| 2003-12-23 | $28.42 | $28.42 | 1,599,204 | — | — |
| 2003-12-22 | $27.69 | $27.69 | 989,433 | — | — |
| 2003-12-19 | $27.76 | $27.76 | 1,123,721 | — | — |
| 2003-12-18 | $27.75 | $27.75 | 1,705,430 | — | — |
| 2003-12-17 | $26.68 | $26.68 | 1,466,491 | — | — |
| 2003-12-16 | $26.91 | $26.91 | 3,534,266 | — | — |
| 2003-12-15 | $27.20 | $27.20 | 1,455,197 | — | — |
| 2003-12-12 | $27.76 | $27.76 | 1,269,028 | — | — |
| 2003-12-11 | $27.42 | $27.42 | 1,943,891 | — | — |
| 2003-12-10 | $26.43 | $26.43 | 3,544,053 | — | — |
| 2003-12-09 | $27.09 | $27.09 | 2,746,402 | — | — |
| 2003-12-08 | $28.05 | $28.05 | 1,571,553 | — | — |
| 2003-12-05 | $27.58 | $27.58 | 2,473,103 | — | — |
| 2003-12-04 | $28.94 | $28.94 | 3,086,023 | — | — |
| 2003-12-03 | $28.90 | $28.90 | 3,979,976 | — | — |
| 2003-12-02 | $28.05 | $28.05 | 2,577,207 | — | — |
| 2003-12-01 | $27.83 | $27.83 | 2,014,868 | — | — |
| 2003-11-28 | $27.50 | $27.50 | 699,708 | — | — |
| 2003-11-26 | $27.45 | $27.45 | 2,382,962 | — | — |
| 2003-11-25 | $27.60 | $27.60 | 2,303,361 | — | — |
| 2003-11-24 | $27.23 | $27.23 | 1,502,766 | — | — |
| 2003-11-21 | $26.25 | $26.25 | 2,735,930 | — | — |
| 2003-11-20 | $25.13 | $25.13 | 3,112,306 | — | — |
| 2003-11-19 | $25.60 | $25.60 | 1,345,002 | — | — |
| 2003-11-18 | $25.00 | $25.00 | 2,154,905 | — | — |
| 2003-11-17 | $25.60 | $25.60 | 3,476,156 | — | — |
| 2003-11-14 | $25.83 | $25.83 | 3,400,662 | — | — |
| 2003-11-13 | $27.13 | $27.13 | 2,636,959 | — | — |
| 2003-11-12 | $27.32 | $27.32 | 2,214,178 | — | — |
| 2003-11-11 | $26.14 | $26.14 | 2,226,977 | — | — |
| 2003-11-10 | $25.77 | $25.77 | 2,510,884 | — | — |
| 2003-11-07 | $27.12 | $27.12 | 2,441,276 | — | — |
| 2003-11-06 | $27.63 | $27.63 | 3,964,439 | — | — |
| 2003-11-05 | $26.23 | $26.23 | 2,103,845 | — | — |
| 2003-11-04 | $26.17 | $26.17 | 2,172,495 | — | — |
| 2003-11-03 | $26.84 | $26.84 | 2,350,793 | — | — |
| 2003-10-31 | $25.64 | $25.64 | 3,529,817 | — | — |
| 2003-10-30 | $25.26 | $25.26 | 3,374,927 | — | — |
| 2003-10-29 | $25.16 | $25.16 | 2,858,103 | — | — |
| 2003-10-28 | $25.31 | $25.31 | 3,125,516 | — | — |
| 2003-10-27 | $22.85 | $22.85 | 1,914,117 | — | — |
| 2003-10-24 | $22.85 | $22.85 | 1,919,456 | — | — |
| 2003-10-23 | $22.68 | $22.68 | 3,065,832 | — | — |
| 2003-10-22 | $23.16 | $23.16 | 2,731,002 | — | — |
| 2003-10-21 | $23.80 | $23.80 | 4,694,399 | — | — |
| 2003-10-20 | $22.91 | $22.91 | 2,396,445 | — | — |
| 2003-10-17 | $22.95 | $22.95 | 2,131,497 | — | — |
| 2003-10-16 | $23.23 | $23.23 | 2,614,304 | — | — |
| 2003-10-15 | $22.87 | $22.87 | 8,660,002 | — | — |
| 2003-10-14 | $21.61 | $21.61 | 2,861,046 | — | — |
| 2003-10-13 | $22.03 | $22.03 | 1,750,124 | — | — |
| 2003-10-10 | $21.74 | $21.74 | 1,539,110 | — | — |
| 2003-10-09 | $21.94 | $21.94 | 2,454,007 | — | — |
| 2003-10-08 | $21.75 | $21.75 | 3,078,631 | — | — |
| 2003-10-07 | $21.94 | $21.94 | 2,962,960 | — | — |
| 2003-10-06 | $21.39 | $21.39 | 3,525,847 | — | — |
| 2003-10-03 | $22.00 | $22.00 | 4,226,718 | — | — |
| 2003-10-02 | $20.19 | $20.19 | 2,407,876 | — | — |
| 2003-10-01 | $19.75 | $19.75 | 3,464,179 | — | — |
| 2003-09-30 | $19.17 | $19.17 | 3,207,238 | — | — |
| 2003-09-29 | $19.39 | $19.39 | 3,026,476 | — | — |
| 2003-09-26 | $19.21 | $19.21 | 2,336,556 | — | — |
| 2003-09-25 | $19.88 | $19.88 | 2,505,820 | — | — |
| 2003-09-24 | $20.05 | $20.05 | 2,754,410 | — | — |
| 2003-09-23 | $21.39 | $21.39 | 3,302,992 | — | — |
| 2003-09-22 | $20.75 | $20.75 | 3,797,845 | — | — |
| 2003-09-19 | $21.92 | $21.92 | 1,793,860 | — | — |
| 2003-09-18 | $22.31 | $22.31 | 2,456,676 | — | — |
| 2003-09-17 | $22.65 | $22.65 | 3,914,201 | — | — |
| 2003-09-16 | $22.25 | $22.25 | 4,123,572 | — | — |
| 2003-09-15 | $21.55 | $21.55 | 2,911,558 | — | — |
| 2003-09-12 | $21.97 | $21.97 | 4,047,188 | — | — |
| 2003-09-11 | $22.28 | $22.28 | 5,968,287 | — | — |
| 2003-09-10 | $22.30 | $22.30 | 2,763,034 | — | — |
| 2003-09-09 | $23.95 | $23.95 | 2,242,856 | — | — |
| 2003-09-08 | $24.68 | $24.68 | 4,157,452 | — | — |
| 2003-09-05 | $22.98 | $22.98 | 2,622,654 | — | — |
| 2003-09-04 | $22.35 | $22.35 | 4,230,346 | — | — |
| 2003-09-03 | $22.06 | $22.06 | 3,013,883 | — | — |
| 2003-09-02 | $22.89 | $22.89 | 2,713,412 | — | — |
| 2003-08-29 | $23.04 | $23.04 | 2,922,646 | — | — |
| 2003-08-28 | $23.38 | $23.38 | 3,509,215 | — | — |
| 2003-08-27 | $23.13 | $23.13 | 3,111,621 | — | — |
| 2003-08-26 | $22.09 | $22.09 | 1,574,633 | — | — |
| 2003-08-25 | $21.86 | $21.86 | 2,690,004 | — | — |
| 2003-08-22 | $21.75 | $21.75 | 2,277,489 | — | — |
| 2003-08-21 | $21.49 | $21.49 | 2,675,904 | — | — |
| 2003-08-20 | $20.53 | $20.53 | 2,990,064 | — | — |
| 2003-08-19 | $20.45 | $20.45 | 2,950,024 | — | — |
| 2003-08-18 | $19.90 | $19.90 | 2,448,121 | — | — |
| 2003-08-15 | $18.63 | $18.63 | 1,097,233 | — | — |
| 2003-08-14 | $18.69 | $18.69 | 1,644,104 | — | — |
| 2003-08-13 | $18.95 | $18.95 | 3,147,418 | — | — |
| 2003-08-12 | $18.54 | $18.54 | 1,048,843 | — | — |
| 2003-08-11 | $17.99 | $17.99 | 1,449,037 | — | — |
| 2003-08-08 | $17.37 | $17.37 | 2,174,001 | — | — |
| 2003-08-07 | $18.37 | $18.37 | 1,115,097 | — | — |
| 2003-08-06 | $18.42 | $18.42 | 2,520,809 | — | — |
| 2003-08-05 | $19.17 | $19.17 | 1,322,347 | — | — |
| 2003-08-04 | $19.93 | $19.93 | 1,555,811 | — | — |
| 2003-08-01 | $19.68 | $19.68 | 2,602,737 | — | — |
| 2003-07-31 | $18.91 | $18.91 | 1,830,889 | — | — |
| 2003-07-30 | $18.91 | $18.91 | 1,388,806 | — | — |
| 2003-07-29 | $18.89 | $18.89 | 2,089,061 | — | — |
| 2003-07-28 | $19.23 | $19.23 | 1,527,748 | — | — |
| 2003-07-25 | $19.34 | $19.34 | 2,189,538 | — | — |
| 2003-07-24 | $18.85 | $18.85 | 4,201,325 | — | — |
| 2003-07-23 | $18.95 | $18.95 | 2,414,515 | — | — |
| 2003-07-22 | $17.93 | $17.93 | 4,943,400 | — | — |
| 2003-07-21 | $16.58 | $16.58 | 2,157,437 | — | — |
| 2003-07-18 | $16.90 | $16.90 | 3,202,652 | — | — |
| 2003-07-17 | $16.10 | $16.10 | 4,071,692 | — | — |
| 2003-07-16 | $17.65 | $17.65 | 3,574,443 | — | — |
| 2003-07-15 | $18.16 | $18.16 | 7,947,769 | — | — |
| 2003-07-14 | $17.27 | $17.27 | 2,425,534 | — | — |
| 2003-07-11 | $16.36 | $16.36 | 1,602,627 | — | — |
| 2003-07-10 | $15.95 | $15.95 | 2,444,493 | — | — |
| 2003-07-09 | $16.47 | $16.47 | 3,565,271 | — | — |
| 2003-07-08 | $17.04 | $17.04 | 2,635,385 | — | — |
| 2003-07-07 | $17.04 | $17.04 | 3,408,396 | — | — |
| 2003-07-03 | $15.31 | $15.31 | 2,192,823 | — | — |
| 2003-07-02 | $15.55 | $15.55 | 5,226,076 | — | — |
| 2003-07-01 | $14.38 | $14.38 | 2,627,445 | — | — |
| 2003-06-30 | $13.98 | $13.98 | 1,610,977 | — | — |
| 2003-06-27 | $13.98 | $13.98 | 3,060,699 | — | — |
| 2003-06-26 | $13.72 | $13.72 | 3,013,335 | — | — |
| 2003-06-25 | $13.76 | $13.76 | 2,564,819 | — | — |
| 2003-06-24 | $13.31 | $13.31 | 2,434,569 | — | — |
| 2003-06-23 | $13.50 | $13.50 | 1,608,650 | — | — |
| 2003-06-20 | $14.14 | $14.14 | 1,551,088 | — | — |
| 2003-06-19 | $14.48 | $14.48 | 2,275,504 | — | — |
| 2003-06-18 | $15.06 | $15.06 | 3,151,867 | — | — |
| 2003-06-17 | $15.43 | $15.43 | 1,609,608 | — | — |
| 2003-06-16 | $15.30 | $15.30 | 762,197 | — | — |
| 2003-06-13 | $14.63 | $14.62 | 2,246,004 | — | — |
| 2003-06-12 | $15.12 | $15.12 | 2,307,468 | — | — |
| 2003-06-11 | $14.86 | $14.86 | 2,875,009 | — | — |
| 2003-06-10 | $15.62 | $15.62 | 2,579,740 | — | — |
| 2003-06-09 | $15.09 | $15.09 | 1,212,972 | — | — |
| 2003-06-06 | $15.76 | $15.76 | 3,528,448 | — | — |
| 2003-06-05 | $15.21 | $15.21 | 2,370,916 | — | — |
| 2003-06-04 | $14.93 | $14.93 | 1,932,803 | — | — |
| 2003-06-03 | $14.86 | $14.86 | 1,940,195 | — | — |
| 2003-06-02 | $14.89 | $14.89 | 2,855,365 | — | — |
| 2003-05-30 | $14.68 | $14.68 | 2,075,304 | — | — |
| 2003-05-29 | $13.43 | $13.43 | 743,854 | — | — |
| 2003-05-28 | $13.30 | $13.30 | 1,334,598 | — | — |
| 2003-05-27 | $12.83 | $12.83 | 1,489,009 | — | — |
| 2003-05-23 | $12.08 | $12.08 | 1,778,597 | — | — |
| 2003-05-22 | $12.51 | $12.51 | 1,633,906 | — | — |
| 2003-05-21 | $12.23 | $12.23 | 2,701,708 | — | — |
| 2003-05-20 | $12.07 | $12.07 | 2,174,412 | — | — |
| 2003-05-19 | $12.17 | $12.17 | 2,416,500 | — | — |
| 2003-05-16 | $13.28 | $13.28 | 1,444,862 | — | — |
| 2003-05-15 | $13.37 | $13.37 | 1,059,725 | — | — |
| 2003-05-14 | $13.30 | $13.30 | 1,670,113 | — | — |
| 2003-05-13 | $13.37 | $13.37 | 2,340,047 | — | — |
| 2003-05-12 | $13.97 | $13.97 | 1,882,017 | — | — |
| 2003-05-09 | $13.51 | $13.51 | 780,814 | — | — |
| 2003-05-08 | $13.11 | $13.11 | 1,965,793 | — | — |
| 2003-05-07 | $13.57 | $13.57 | 1,217,627 | — | — |
| 2003-05-06 | $14.17 | $14.17 | 2,430,052 | — | — |
| 2003-05-05 | $13.73 | $13.73 | 1,236,860 | — | — |
| 2003-05-02 | $13.34 | $13.34 | 2,437,991 | — | — |
| 2003-05-01 | $12.86 | $12.86 | 1,841,772 | — | — |
| 2003-04-30 | $12.87 | $12.87 | 2,431,694 | — | — |
| 2003-04-29 | $13.16 | $13.16 | 3,147,349 | — | — |
| 2003-04-28 | $12.13 | $12.13 | 1,193,397 | — | — |
| 2003-04-25 | $11.37 | $11.37 | 1,129,676 | — | — |
| 2003-04-24 | $11.94 | $11.94 | 1,301,334 | — | — |
| 2003-04-23 | $12.07 | $12.07 | 1,661,489 | — | — |
| 2003-04-22 | $11.56 | $11.56 | 1,458,209 | — | — |
| 2003-04-21 | $11.10 | $11.10 | 1,143,844 | — | — |
| 2003-04-17 | $11.09 | $11.09 | 1,471,829 | — | — |
| 2003-04-16 | $10.62 | $10.62 | 940,564 | — | — |
| 2003-04-15 | $10.43 | $10.43 | 1,139,600 | — | — |
| 2003-04-14 | $10.21 | $10.21 | 469,187 | — | — |
| 2003-04-11 | $10.21 | $10.21 | 566,241 | — | — |
| 2003-04-10 | $10.30 | $10.30 | 489,104 | — | — |
| 2003-04-09 | $10.36 | $10.36 | 627,293 | — | — |
| 2003-04-08 | $10.52 | $10.52 | 860,484 | — | — |
| 2003-04-07 | $10.75 | $10.75 | 1,112,633 | — | — |
| 2003-04-04 | $10.27 | $10.27 | 816,748 | — | — |
| 2003-04-03 | $10.40 | $10.40 | 863,495 | — | — |
| 2003-04-02 | $10.75 | $10.75 | 1,463,000 | — | — |
| 2003-04-01 | $9.79 | $9.79 | 737,626 | — | — |
| 2003-03-31 | $9.60 | $9.60 | 1,151,099 | — | — |
| 2003-03-28 | $9.94 | $9.94 | 2,493,089 | — | — |
| 2003-03-27 | $10.37 | $10.37 | 1,516,729 | — | — |
| 2003-03-26 | $10.58 | $10.58 | 1,202,158 | — | — |
| 2003-03-25 | $10.80 | $10.80 | 1,440,824 | — | — |
| 2003-03-24 | $10.78 | $10.78 | 1,627,130 | — | — |
| 2003-03-21 | $12.20 | $12.20 | 1,101,819 | — | — |
| 2003-03-20 | $11.67 | $11.67 | 2,060,383 | — | — |
| 2003-03-19 | $12.02 | $12.02 | 1,920,140 | — | — |
| 2003-03-18 | $11.48 | $11.48 | 2,432,242 | — | — |
| 2003-03-17 | $10.81 | $10.81 | 2,870,081 | — | — |
| 2003-03-14 | $9.96 | $9.96 | 2,111,922 | — | — |
| 2003-03-13 | $9.80 | $9.80 | 2,070,581 | — | — |
| 2003-03-12 | $9.38 | $9.38 | 618,669 | — | — |
| 2003-03-11 | $9.16 | $9.16 | 1,806,796 | — | — |
| 2003-03-10 | $9.13 | $9.13 | 1,458,825 | — | — |
| 2003-03-07 | $9.50 | $9.50 | 1,220,912 | — | — |
| 2003-03-06 | $9.67 | $9.67 | 1,019,138 | — | — |
| 2003-03-05 | $9.95 | $9.95 | 1,615,563 | — | — |
| 2003-03-04 | $10.02 | $10.02 | 1,136,041 | — | — |
| 2003-03-03 | $10.46 | $10.46 | 536,468 | — | — |
| 2003-02-28 | $10.56 | $10.56 | 846,110 | — | — |
| 2003-02-27 | $10.37 | $10.37 | 782,799 | — | — |
| 2003-02-26 | $10.02 | $10.02 | 1,209,687 | — | — |
| 2003-02-25 | $10.69 | $10.69 | 1,044,804 | — | — |
| 2003-02-24 | $10.94 | $10.94 | 1,140,079 | — | — |
| 2003-02-21 | $11.18 | $11.18 | 1,452,665 | — | — |
| 2003-02-20 | $11.56 | $11.56 | 779,993 | — | — |
| 2003-02-19 | $11.13 | $11.13 | 663,500 | — | — |
| 2003-02-18 | $11.40 | $11.40 | 651,180 | — | — |
| 2003-02-14 | $10.96 | $10.96 | 622,434 | — | — |
| 2003-02-13 | $10.56 | $10.56 | 789,438 | — | — |
| 2003-02-12 | $10.53 | $10.53 | 621,749 | — | — |
| 2003-02-11 | $10.53 | $10.53 | 1,252,602 | — | — |
| 2003-02-10 | $10.37 | $10.37 | 1,426,998 | — | — |
| 2003-02-07 | $10.55 | $10.55 | 539,753 | — | — |
| 2003-02-06 | $10.88 | $10.88 | 824,345 | — | — |
| 2003-02-05 | $11.03 | $11.03 | 1,158,491 | — | — |
| 2003-02-04 | $11.18 | $11.18 | 1,012,704 | — | — |
| 2003-02-03 | $11.53 | $11.53 | 933,514 | — | — |
| 2003-01-31 | $11.70 | $11.70 | 4,283,048 | — | — |
| 2003-01-30 | $11.66 | $11.66 | 3,957,868 | — | — |
| 2003-01-29 | $11.53 | $11.53 | 1,825,413 | — | — |
| 2003-01-28 | $11.38 | $11.38 | 1,349,519 | — | — |
| 2003-01-27 | $10.99 | $10.99 | 865,617 | — | — |
| 2003-01-24 | $11.34 | $11.34 | 1,372,790 | — | — |
| 2003-01-23 | $12.00 | $12.00 | 1,639,518 | — | — |
| 2003-01-22 | $11.69 | $11.69 | 3,315,312 | — | — |
| 2003-01-21 | $11.91 | $11.91 | 1,628,841 | — | — |
| 2003-01-17 | $12.08 | $12.08 | 1,011,951 | — | — |
| 2003-01-16 | $12.99 | $12.99 | 1,589,896 | — | — |
| 2003-01-15 | $12.96 | $12.96 | 1,271,492 | — | — |
| 2003-01-14 | $13.57 | $13.57 | 1,216,600 | — | — |
| 2003-01-13 | $13.60 | $13.60 | 1,019,822 | — | — |
| 2003-01-10 | $13.75 | $13.75 | 1,362,592 | — | — |
| 2003-01-09 | $12.73 | $12.73 | 2,215,204 | — | — |
| 2003-01-08 | $12.87 | $12.87 | 1,358,964 | — | — |
| 2003-01-07 | $13.81 | $13.81 | 1,588,048 | — | — |
| 2003-01-06 | $13.94 | $13.94 | 1,367,315 | — | — |
| 2003-01-03 | $13.44 | $13.44 | 2,482,617 | — | — |
| 2003-01-02 | $13.00 | $13.00 | 2,007,544 | — | — |