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
- 1985-02-13 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 | $22.71 | $25.71 | 1,559,400 | — | — |
| 2003-12-30 | $23.00 | $26.04 | 1,950,300 | — | — |
| 2003-12-29 | $22.93 | $25.96 | 2,225,300 | — | — |
| 2003-12-26 | $22.49 | $25.46 | 1,174,500 | — | — |
| 2003-12-24 | $21.99 | $24.89 | 875,900 | — | — |
| 2003-12-23 | $21.98 | $24.88 | 1,555,500 | — | — |
| 2003-12-22 | $21.80 | $24.68 | 2,138,800 | — | — |
| 2003-12-19 | $21.73 | $24.60 | 2,994,700 | — | — |
| 2003-12-18 | $21.94 | $24.84 | 2,499,900 | — | — |
| 2003-12-17 | $21.64 | $24.50 | 1,950,800 | — | — |
| 2003-12-16 | $21.38 | $24.20 | 2,268,700 | — | — |
| 2003-12-15 | $22.15 | $25.08 | 1,948,100 | — | — |
| 2003-12-12 | $21.75 | $24.62 | 1,859,400 | — | — |
| 2003-12-11 | $21.69 | $24.56 | 3,494,400 | — | — |
| 2003-12-10 | $21.82 | $24.70 | 3,902,100 | — | — |
| 2003-12-09 | $21.92 | $24.82 | 3,523,600 | — | — |
| 2003-12-08 | $22.61 | $25.60 | 2,527,000 | — | — |
| 2003-12-05 | $22.66 | $25.65 | 2,337,300 | — | — |
| 2003-12-04 | $22.40 | $25.36 | 3,426,400 | — | — |
| 2003-12-03 | $22.70 | $25.70 | 4,166,900 | — | — |
| 2003-12-02 | $22.44 | $25.40 | 5,152,500 | — | — |
| 2003-12-01 | $22.49 | $25.46 | 3,635,400 | — | — |
| 2003-11-28 | $22.34 | $25.29 | 1,537,400 | — | — |
| 2003-11-26 | $22.28 | $25.10 | 3,865,300 | — | — |
| 2003-11-25 | $21.59 | $24.32 | 2,922,900 | — | — |
| 2003-11-24 | $21.08 | $23.75 | 2,772,200 | — | — |
| 2003-11-21 | $21.69 | $24.43 | 3,088,300 | — | — |
| 2003-11-20 | $21.51 | $24.23 | 2,090,900 | — | — |
| 2003-11-19 | $21.73 | $24.48 | 2,395,300 | — | — |
| 2003-11-18 | $21.58 | $24.31 | 3,076,300 | — | — |
| 2003-11-17 | $20.79 | $23.42 | 2,620,100 | — | — |
| 2003-11-14 | $21.22 | $23.90 | 2,085,300 | — | — |
| 2003-11-13 | $20.97 | $23.62 | 2,738,500 | — | — |
| 2003-11-12 | $21.19 | $23.87 | 4,283,800 | — | — |
| 2003-11-11 | $20.24 | $22.80 | 2,728,200 | — | — |
| 2003-11-10 | $19.77 | $22.27 | 1,867,400 | — | — |
| 2003-11-07 | $19.78 | $22.28 | 1,982,200 | — | — |
| 2003-11-06 | $19.22 | $21.65 | 2,469,900 | — | — |
| 2003-11-05 | $19.38 | $21.83 | 3,225,200 | — | — |
| 2003-11-04 | $19.06 | $21.47 | 2,020,700 | — | — |
| 2003-11-03 | $19.15 | $21.57 | 1,629,300 | — | — |
| 2003-10-31 | $19.47 | $21.93 | 1,905,900 | — | — |
| 2003-10-30 | $19.38 | $21.83 | 2,419,200 | — | — |
| 2003-10-29 | $19.61 | $22.09 | 2,152,300 | — | — |
| 2003-10-28 | $19.40 | $21.85 | 2,417,700 | — | — |
| 2003-10-27 | $19.56 | $22.03 | 2,350,500 | — | — |
| 2003-10-24 | $19.56 | $22.03 | 2,357,600 | — | — |
| 2003-10-23 | $19.25 | $21.69 | 1,638,700 | — | — |
| 2003-10-22 | $19.41 | $21.87 | 2,790,400 | — | — |
| 2003-10-21 | $19.40 | $21.85 | 2,953,500 | — | — |
| 2003-10-20 | $18.66 | $21.02 | 1,333,500 | — | — |
| 2003-10-17 | $18.63 | $20.99 | 1,746,400 | — | — |
| 2003-10-16 | $18.97 | $21.37 | 2,467,900 | — | — |
| 2003-10-15 | $18.52 | $20.86 | 1,903,600 | — | — |
| 2003-10-14 | $18.80 | $21.18 | 1,581,500 | — | — |
| 2003-10-13 | $19.08 | $21.49 | 1,731,400 | — | — |
| 2003-10-10 | $18.77 | $21.14 | 1,197,000 | — | — |
| 2003-10-09 | $18.82 | $21.20 | 2,185,700 | — | — |
| 2003-10-08 | $18.75 | $21.12 | 1,570,900 | — | — |
| 2003-10-07 | $18.67 | $21.03 | 2,252,400 | — | — |
| 2003-10-06 | $18.55 | $20.90 | 2,091,700 | — | — |
| 2003-10-03 | $18.50 | $20.84 | 3,915,300 | — | — |
| 2003-10-02 | $19.17 | $21.60 | 1,578,200 | — | — |
| 2003-10-01 | $18.98 | $21.38 | 2,722,000 | — | — |
| 2003-09-30 | $18.83 | $21.21 | 2,573,500 | — | — |
| 2003-09-29 | $18.70 | $21.07 | 2,496,300 | — | — |
| 2003-09-26 | $18.66 | $21.02 | 3,029,200 | — | — |
| 2003-09-25 | $19.32 | $21.76 | 3,407,800 | — | — |
| 2003-09-24 | $20.06 | $22.60 | 2,553,100 | — | — |
| 2003-09-23 | $20.22 | $22.78 | 2,478,600 | — | — |
| 2003-09-22 | $20.13 | $22.68 | 3,197,200 | — | — |
| 2003-09-19 | $20.13 | $22.68 | 4,101,700 | — | — |
| 2003-09-18 | $19.53 | $22.00 | 2,131,100 | — | — |
| 2003-09-17 | $19.87 | $22.38 | 2,254,500 | — | — |
| 2003-09-16 | $19.76 | $22.26 | 1,770,000 | — | — |
| 2003-09-15 | $19.64 | $22.12 | 2,291,000 | — | — |
| 2003-09-12 | $19.65 | $22.14 | 3,252,100 | — | — |
| 2003-09-11 | $20.32 | $22.89 | 3,257,600 | — | — |
| 2003-09-10 | $20.44 | $23.03 | 1,750,400 | — | — |
| 2003-09-09 | $20.70 | $23.32 | 3,677,000 | — | — |
| 2003-09-08 | $20.68 | $23.30 | 1,515,600 | — | — |
| 2003-09-05 | $20.81 | $23.44 | 3,757,500 | — | — |
| 2003-09-04 | $20.45 | $23.04 | 2,556,600 | — | — |
| 2003-09-03 | $20.07 | $22.61 | 2,257,000 | — | — |
| 2003-09-02 | $19.96 | $22.49 | 2,599,500 | — | — |
| 2003-08-29 | $20.21 | $22.77 | 2,884,100 | — | — |
| 2003-08-28 | $20.14 | $22.69 | 2,511,500 | — | — |
| 2003-08-27 | $20.03 | $22.56 | 3,320,600 | — | — |
| 2003-08-26 | $19.43 | $21.89 | 1,728,700 | — | — |
| 2003-08-25 | $19.08 | $21.49 | 1,591,400 | — | — |
| 2003-08-22 | $19.28 | $21.72 | 2,706,100 | — | — |
| 2003-08-21 | $19.34 | $21.79 | 3,479,500 | — | — |
| 2003-08-20 | $19.78 | $22.28 | 5,402,300 | — | — |
| 2003-08-19 | $18.92 | $21.31 | 2,693,500 | — | — |
| 2003-08-18 | $18.19 | $20.49 | 1,661,500 | — | — |
| 2003-08-15 | $18.30 | $20.62 | 1,118,700 | — | — |
| 2003-08-14 | $18.40 | $20.73 | 2,434,600 | — | — |
| 2003-08-13 | $18.43 | $20.76 | 2,606,700 | — | — |
| 2003-08-12 | $18.37 | $20.69 | 1,959,300 | — | — |
| 2003-08-11 | $18.63 | $20.99 | 2,600,300 | — | — |
| 2003-08-08 | $18.49 | $20.83 | 3,061,900 | — | — |
| 2003-08-07 | $17.82 | $20.07 | 1,557,500 | — | — |
| 2003-08-06 | $17.61 | $19.84 | 2,389,800 | — | — |
| 2003-08-05 | $17.29 | $19.48 | 1,990,200 | — | — |
| 2003-08-04 | $17.35 | $19.54 | 1,471,200 | — | — |
| 2003-08-01 | $17.08 | $19.24 | 3,146,600 | — | — |
| 2003-07-31 | $17.12 | $19.29 | 3,227,100 | — | — |
| 2003-07-30 | $17.07 | $19.23 | 2,772,200 | — | — |
| 2003-07-29 | $17.55 | $19.77 | 3,587,700 | — | — |
| 2003-07-28 | $18.35 | $20.67 | 2,195,900 | — | — |
| 2003-07-25 | $18.68 | $21.04 | 2,407,100 | — | — |
| 2003-07-24 | $18.34 | $20.66 | 2,915,600 | — | — |
| 2003-07-23 | $18.29 | $20.60 | 2,867,100 | — | — |
| 2003-07-22 | $17.49 | $19.70 | 1,871,400 | — | — |
| 2003-07-21 | $17.32 | $19.51 | 2,299,700 | — | — |
| 2003-07-18 | $16.89 | $19.03 | 1,615,400 | — | — |
| 2003-07-17 | $16.95 | $19.09 | 1,385,100 | — | — |
| 2003-07-16 | $16.83 | $18.96 | 1,649,500 | — | — |
| 2003-07-15 | $16.98 | $19.13 | 3,031,300 | — | — |
| 2003-07-14 | $17.40 | $19.60 | 1,500,000 | — | — |
| 2003-07-11 | $17.36 | $19.56 | 1,777,100 | — | — |
| 2003-07-10 | $17.18 | $19.35 | 2,430,500 | — | — |
| 2003-07-09 | $17.27 | $19.45 | 2,808,000 | — | — |
| 2003-07-08 | $17.40 | $19.60 | 3,313,300 | — | — |
| 2003-07-07 | $17.76 | $20.01 | 3,480,700 | — | — |
| 2003-07-03 | $18.29 | $20.60 | 1,024,800 | — | — |
| 2003-07-02 | $18.38 | $20.71 | 2,612,500 | — | — |
| 2003-07-01 | $18.51 | $20.85 | 2,584,300 | — | — |
| 2003-06-30 | $17.90 | $20.16 | 1,465,100 | — | — |
| 2003-06-27 | $17.60 | $19.83 | 1,277,500 | — | — |
| 2003-06-26 | $17.49 | $19.70 | 1,500,600 | — | — |
| 2003-06-25 | $17.61 | $19.84 | 1,813,500 | — | — |
| 2003-06-24 | $17.47 | $19.68 | 3,077,700 | — | — |
| 2003-06-23 | $18.01 | $20.29 | 2,481,600 | — | — |
| 2003-06-20 | $18.50 | $20.84 | 2,160,500 | — | — |
| 2003-06-19 | $18.68 | $21.04 | 1,806,400 | — | — |
| 2003-06-18 | $18.53 | $20.87 | 2,212,200 | — | — |
| 2003-06-17 | $18.94 | $21.34 | 3,057,900 | — | — |
| 2003-06-16 | $18.34 | $20.66 | 1,535,300 | — | — |
| 2003-06-13 | $18.19 | $20.49 | 2,246,300 | — | — |
| 2003-06-12 | $17.96 | $20.23 | 1,434,900 | — | — |
| 2003-06-11 | $18.00 | $20.28 | 1,708,400 | — | — |
| 2003-06-10 | $17.91 | $20.18 | 2,932,300 | — | — |
| 2003-06-09 | $18.12 | $20.41 | 1,391,500 | — | — |
| 2003-06-06 | $18.35 | $20.67 | 1,924,200 | — | — |
| 2003-06-05 | $18.57 | $20.92 | 2,317,100 | — | — |
| 2003-06-04 | $18.11 | $20.40 | 1,691,800 | — | — |
| 2003-06-03 | $17.90 | $20.16 | 1,933,700 | — | — |
| 2003-06-02 | $17.65 | $19.88 | 2,105,700 | — | — |
| 2003-05-30 | $17.48 | $19.69 | 1,647,800 | — | — |
| 2003-05-29 | $17.53 | $19.75 | 2,561,800 | — | — |
| 2003-05-28 | $17.15 | $19.32 | 4,017,700 | — | — |
| 2003-05-27 | $17.91 | $20.05 | 2,362,900 | — | — |
| 2003-05-23 | $18.16 | $20.33 | 1,639,300 | — | — |
| 2003-05-22 | $18.26 | $20.44 | 2,875,900 | — | — |
| 2003-05-21 | $18.65 | $20.88 | 2,617,900 | — | — |
| 2003-05-20 | $18.33 | $20.52 | 2,638,100 | — | — |
| 2003-05-19 | $17.85 | $19.98 | 3,315,700 | — | — |
| 2003-05-16 | $17.42 | $19.50 | 2,207,400 | — | — |
| 2003-05-15 | $17.53 | $19.63 | 3,025,400 | — | — |
| 2003-05-14 | $17.46 | $19.55 | 2,479,300 | — | — |
| 2003-05-13 | $16.91 | $18.93 | 1,975,800 | — | — |
| 2003-05-12 | $17.33 | $19.40 | 2,714,300 | — | — |
| 2003-05-09 | $17.09 | $19.13 | 2,676,700 | — | — |
| 2003-05-08 | $16.83 | $18.84 | 4,229,400 | — | — |
| 2003-05-07 | $16.04 | $17.96 | 3,086,100 | — | — |
| 2003-05-06 | $15.99 | $17.90 | 1,535,300 | — | — |
| 2003-05-05 | $15.87 | $17.77 | 1,606,100 | — | — |
| 2003-05-02 | $15.47 | $17.32 | 1,547,100 | — | — |
| 2003-05-01 | $15.60 | $17.47 | 2,274,400 | — | — |
| 2003-04-30 | $14.95 | $16.74 | 2,785,200 | — | — |
| 2003-04-29 | $14.90 | $16.68 | 2,101,300 | — | — |
| 2003-04-28 | $15.08 | $16.88 | 2,066,800 | — | — |
| 2003-04-25 | $15.03 | $16.83 | 1,433,500 | — | — |
| 2003-04-24 | $15.10 | $16.91 | 3,458,900 | — | — |
| 2003-04-23 | $15.63 | $17.50 | 1,506,800 | — | — |
| 2003-04-22 | $15.56 | $17.42 | 2,341,600 | — | — |
| 2003-04-21 | $15.76 | $17.64 | 1,920,000 | — | — |
| 2003-04-17 | $15.36 | $17.20 | 2,048,500 | — | — |
| 2003-04-16 | $15.37 | $17.21 | 2,466,100 | — | — |
| 2003-04-15 | $15.42 | $17.26 | 2,051,100 | — | — |
| 2003-04-14 | $15.23 | $17.05 | 1,128,800 | — | — |
| 2003-04-11 | $15.24 | $17.06 | 1,938,000 | — | — |
| 2003-04-10 | $15.34 | $17.17 | 1,602,300 | — | — |
| 2003-04-09 | $15.39 | $17.23 | 3,449,300 | — | — |
| 2003-04-08 | $15.13 | $16.94 | 1,286,600 | — | — |
| 2003-04-07 | $14.99 | $16.78 | 2,166,900 | — | — |
| 2003-04-04 | $15.08 | $16.88 | 1,584,200 | — | — |
| 2003-04-03 | $14.97 | $16.76 | 1,213,300 | — | — |
| 2003-04-02 | $15.05 | $16.85 | 2,139,400 | — | — |
| 2003-04-01 | $15.25 | $17.07 | 1,558,200 | — | — |
| 2003-03-31 | $15.56 | $17.42 | 2,480,400 | — | — |
| 2003-03-28 | $15.50 | $17.35 | 3,010,500 | — | — |
| 2003-03-27 | $14.61 | $16.36 | 2,644,000 | — | — |
| 2003-03-26 | $14.61 | $16.36 | 1,330,000 | — | — |
| 2003-03-25 | $14.59 | $16.33 | 1,844,800 | — | — |
| 2003-03-24 | $14.53 | $16.27 | 2,792,800 | — | — |
| 2003-03-21 | $14.82 | $16.59 | 3,482,800 | — | — |
| 2003-03-20 | $15.04 | $16.84 | 1,686,200 | — | — |
| 2003-03-19 | $15.09 | $16.89 | 1,694,500 | — | — |
| 2003-03-18 | $15.07 | $16.87 | 1,744,000 | — | — |
| 2003-03-17 | $14.50 | $16.23 | 1,974,300 | — | — |
| 2003-03-14 | $14.65 | $16.40 | 1,715,800 | — | — |
| 2003-03-13 | $14.46 | $16.19 | 4,589,900 | — | — |
| 2003-03-12 | $14.67 | $16.42 | 2,585,900 | — | — |
| 2003-03-11 | $14.46 | $16.19 | 2,511,700 | — | — |
| 2003-03-10 | $14.68 | $16.44 | 2,213,400 | — | — |
| 2003-03-07 | $15.08 | $16.88 | 3,336,600 | — | — |
| 2003-03-06 | $15.45 | $17.30 | 1,613,500 | — | — |
| 2003-03-05 | $15.56 | $17.42 | 1,516,400 | — | — |
| 2003-03-04 | $15.63 | $17.50 | 2,186,600 | — | — |
| 2003-03-03 | $15.76 | $17.64 | 1,854,200 | — | — |
| 2003-02-28 | $16.12 | $18.05 | 1,922,200 | — | — |
| 2003-02-27 | $15.78 | $17.67 | 2,550,500 | — | — |
| 2003-02-26 | $16.00 | $17.91 | 2,063,700 | — | — |
| 2003-02-25 | $15.74 | $17.62 | 2,270,800 | — | — |
| 2003-02-24 | $15.90 | $17.80 | 1,951,600 | — | — |
| 2003-02-21 | $15.90 | $17.80 | 2,374,000 | — | — |
| 2003-02-20 | $16.11 | $18.04 | 1,943,400 | — | — |
| 2003-02-19 | $16.13 | $18.06 | 2,126,200 | — | — |
| 2003-02-18 | $15.92 | $17.82 | 2,417,500 | — | — |
| 2003-02-14 | $15.84 | $17.73 | 3,501,300 | — | — |
| 2003-02-13 | $16.33 | $18.28 | 4,689,800 | — | — |
| 2003-02-12 | $15.70 | $17.58 | 4,940,900 | — | — |
| 2003-02-11 | $16.48 | $18.45 | 2,716,000 | — | — |
| 2003-02-10 | $16.09 | $18.01 | 2,412,200 | — | — |
| 2003-02-07 | $16.47 | $18.44 | 2,234,900 | — | — |
| 2003-02-06 | $16.59 | $18.57 | 3,316,900 | — | — |
| 2003-02-05 | $16.48 | $18.45 | 4,265,600 | — | — |
| 2003-02-04 | $17.04 | $19.08 | 3,903,300 | — | — |
| 2003-02-03 | $16.30 | $18.25 | 1,764,100 | — | — |
| 2003-01-31 | $16.45 | $18.42 | 1,746,600 | — | — |
| 2003-01-30 | $16.57 | $18.55 | 2,377,300 | — | — |
| 2003-01-29 | $16.48 | $18.45 | 3,126,500 | — | — |
| 2003-01-28 | $16.75 | $18.75 | 3,478,700 | — | — |
| 2003-01-27 | $16.42 | $18.38 | 5,201,400 | — | — |
| 2003-01-24 | $17.19 | $19.25 | 5,007,500 | — | — |
| 2003-01-23 | $16.75 | $18.75 | 6,194,000 | — | — |
| 2003-01-22 | $16.04 | $17.96 | 2,886,600 | — | — |
| 2003-01-21 | $15.67 | $17.54 | 2,649,300 | — | — |
| 2003-01-17 | $15.66 | $17.53 | 3,023,300 | — | — |
| 2003-01-16 | $15.89 | $17.79 | 3,424,100 | — | — |
| 2003-01-15 | $15.15 | $16.96 | 2,771,800 | — | — |
| 2003-01-14 | $15.01 | $16.81 | 3,100,500 | — | — |
| 2003-01-13 | $15.50 | $17.35 | 1,721,800 | — | — |
| 2003-01-10 | $15.66 | $17.53 | 2,681,800 | — | — |
| 2003-01-09 | $15.41 | $17.25 | 3,264,900 | — | — |
| 2003-01-08 | $15.63 | $17.50 | 3,023,900 | — | — |
| 2003-01-07 | $15.38 | $17.22 | 2,791,400 | — | — |
| 2003-01-06 | $15.69 | $17.57 | 3,008,600 | — | — |
| 2003-01-03 | $15.85 | $17.75 | 2,181,000 | — | — |
| 2003-01-02 | $15.68 | $17.56 | 1,991,300 | — | — |