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
- 1994-03-29 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 | $21.49 | $21.49 | 1,159,100 | — | — |
| 2003-12-30 | $21.42 | $21.42 | 2,163,100 | — | — |
| 2003-12-29 | $20.30 | $20.30 | 1,022,200 | — | — |
| 2003-12-26 | $19.69 | $19.69 | 238,400 | — | — |
| 2003-12-24 | $19.65 | $19.65 | 574,500 | — | — |
| 2003-12-23 | $19.69 | $19.69 | 991,800 | — | — |
| 2003-12-22 | $20.00 | $20.00 | 1,744,100 | — | — |
| 2003-12-19 | $19.51 | $19.51 | 936,300 | — | — |
| 2003-12-18 | $19.72 | $19.72 | 1,128,000 | — | — |
| 2003-12-17 | $19.62 | $19.62 | 797,700 | — | — |
| 2003-12-16 | $19.52 | $19.52 | 1,443,300 | — | — |
| 2003-12-15 | $19.92 | $19.92 | 1,849,200 | — | — |
| 2003-12-12 | $20.29 | $20.29 | 2,471,200 | — | — |
| 2003-12-11 | $19.70 | $19.70 | 5,808,200 | — | — |
| 2003-12-10 | $18.19 | $18.19 | 1,847,800 | — | — |
| 2003-12-09 | $17.90 | $17.90 | 2,261,300 | — | — |
| 2003-12-08 | $17.72 | $17.72 | 1,406,100 | — | — |
| 2003-12-05 | $17.93 | $17.93 | 2,601,700 | — | — |
| 2003-12-04 | $17.06 | $17.06 | 4,786,600 | — | — |
| 2003-12-03 | $16.76 | $16.76 | 4,650,900 | — | — |
| 2003-12-02 | $17.91 | $17.91 | 4,001,100 | — | — |
| 2003-12-01 | $18.61 | $18.61 | 2,025,900 | — | — |
| 2003-11-28 | $18.75 | $18.75 | 704,500 | — | — |
| 2003-11-26 | $19.09 | $19.09 | 1,836,500 | — | — |
| 2003-11-25 | $19.32 | $19.32 | 2,534,300 | — | — |
| 2003-11-24 | $18.79 | $18.79 | 3,634,100 | — | — |
| 2003-11-21 | $18.89 | $18.89 | 14,665,500 | — | — |
| 2003-11-20 | $23.22 | $23.22 | 834,600 | — | — |
| 2003-11-19 | $23.39 | $23.39 | 1,750,700 | — | — |
| 2003-11-18 | $23.86 | $23.86 | 801,200 | — | — |
| 2003-11-17 | $23.99 | $23.99 | 950,200 | — | — |
| 2003-11-14 | $24.25 | $24.25 | 1,113,500 | — | — |
| 2003-11-13 | $24.46 | $24.46 | 1,769,800 | — | — |
| 2003-11-12 | $24.10 | $24.10 | 1,635,000 | — | — |
| 2003-11-11 | $23.88 | $23.88 | 2,922,700 | — | — |
| 2003-11-10 | $23.38 | $23.38 | 2,378,300 | — | — |
| 2003-11-07 | $24.01 | $24.01 | 1,465,300 | — | — |
| 2003-11-06 | $24.11 | $24.11 | 1,502,000 | — | — |
| 2003-11-05 | $24.13 | $24.13 | 1,629,700 | — | — |
| 2003-11-04 | $24.11 | $24.11 | 2,114,900 | — | — |
| 2003-11-03 | $24.34 | $24.34 | 2,333,700 | — | — |
| 2003-10-31 | $24.05 | $24.05 | 5,621,500 | — | — |
| 2003-10-30 | $23.40 | $23.40 | 12,587,400 | — | — |
| 2003-10-29 | $26.81 | $26.81 | 1,890,800 | — | — |
| 2003-10-28 | $27.45 | $27.45 | 3,190,200 | — | — |
| 2003-10-27 | $25.87 | $25.87 | 3,121,400 | — | — |
| 2003-10-24 | $26.54 | $26.54 | 1,774,000 | — | — |
| 2003-10-23 | $27.10 | $27.10 | 1,811,200 | — | — |
| 2003-10-22 | $27.60 | $27.60 | 2,045,800 | — | — |
| 2003-10-21 | $28.36 | $28.36 | 1,325,700 | — | — |
| 2003-10-20 | $28.06 | $28.06 | 901,700 | — | — |
| 2003-10-17 | $28.14 | $28.14 | 2,384,300 | — | — |
| 2003-10-16 | $28.98 | $28.98 | 2,635,400 | — | — |
| 2003-10-15 | $28.80 | $28.80 | 5,509,700 | — | — |
| 2003-10-14 | $28.81 | $28.81 | 4,366,000 | — | — |
| 2003-10-13 | $28.43 | $28.43 | 5,104,000 | — | — |
| 2003-10-10 | $27.06 | $27.06 | 4,998,500 | — | — |
| 2003-10-09 | $25.95 | $25.95 | 7,467,900 | — | — |
| 2003-10-08 | $25.20 | $25.20 | 21,983,500 | — | — |
| 2003-10-07 | $29.05 | $29.05 | 6,582,300 | — | — |
| 2003-10-06 | $28.70 | $28.70 | 10,590,100 | — | — |
| 2003-10-03 | $31.10 | $31.10 | 15,999,600 | — | — |
| 2003-10-02 | $37.77 | $37.77 | 1,123,300 | — | — |
| 2003-10-01 | $37.24 | $37.24 | 1,502,100 | — | — |
| 2003-09-30 | $37.15 | $37.15 | 1,565,100 | — | — |
| 2003-09-29 | $38.14 | $38.14 | 1,693,300 | — | — |
| 2003-09-26 | $36.75 | $36.75 | 1,639,200 | — | — |
| 2003-09-25 | $37.10 | $37.10 | 3,942,100 | — | — |
| 2003-09-24 | $38.60 | $38.60 | 3,338,700 | — | — |
| 2003-09-23 | $39.75 | $39.75 | 2,712,000 | — | — |
| 2003-09-22 | $40.60 | $40.60 | 2,880,800 | — | — |
| 2003-09-19 | $41.30 | $41.30 | 1,195,500 | — | — |
| 2003-09-18 | $41.25 | $41.25 | 2,184,900 | — | — |
| 2003-09-17 | $42.39 | $42.39 | 783,900 | — | — |
| 2003-09-16 | $42.86 | $42.86 | 626,000 | — | — |
| 2003-09-15 | $42.59 | $42.59 | 737,000 | — | — |
| 2003-09-12 | $42.86 | $42.86 | 2,349,000 | — | — |
| 2003-09-11 | $42.78 | $42.78 | 3,859,200 | — | — |
| 2003-09-10 | $40.40 | $40.40 | 1,115,000 | — | — |
| 2003-09-09 | $39.88 | $39.88 | 1,429,300 | — | — |
| 2003-09-08 | $40.45 | $40.45 | 1,482,200 | — | — |
| 2003-09-05 | $40.05 | $40.05 | 1,613,600 | — | — |
| 2003-09-04 | $39.50 | $39.50 | 1,624,100 | — | — |
| 2003-09-03 | $38.82 | $38.82 | 2,167,900 | — | — |
| 2003-09-02 | $40.29 | $40.29 | 2,446,400 | — | — |
| 2003-08-29 | $41.53 | $41.53 | 3,166,500 | — | — |
| 2003-08-28 | $40.15 | $40.15 | 2,385,300 | — | — |
| 2003-08-27 | $39.13 | $39.13 | 1,479,900 | — | — |
| 2003-08-26 | $38.29 | $38.29 | 1,416,200 | — | — |
| 2003-08-25 | $38.25 | $38.25 | 2,756,500 | — | — |
| 2003-08-22 | $39.22 | $39.22 | 918,000 | — | — |
| 2003-08-21 | $40.00 | $40.00 | 1,098,600 | — | — |
| 2003-08-20 | $39.76 | $39.76 | 1,106,900 | — | — |
| 2003-08-19 | $41.02 | $41.02 | 1,138,900 | — | — |
| 2003-08-18 | $41.52 | $41.52 | 646,900 | — | — |
| 2003-08-15 | $41.59 | $41.59 | 425,400 | — | — |
| 2003-08-14 | $41.24 | $41.24 | 954,100 | — | — |
| 2003-08-13 | $41.00 | $41.00 | 1,236,700 | — | — |
| 2003-08-12 | $40.92 | $40.92 | 1,167,500 | — | — |
| 2003-08-11 | $39.66 | $39.66 | 859,600 | — | — |
| 2003-08-08 | $39.65 | $39.65 | 1,823,700 | — | — |
| 2003-08-07 | $38.33 | $38.33 | 1,259,100 | — | — |
| 2003-08-06 | $37.25 | $37.25 | 1,157,800 | — | — |
| 2003-08-05 | $38.05 | $38.05 | 1,615,400 | — | — |
| 2003-08-04 | $38.25 | $38.25 | 1,419,100 | — | — |
| 2003-08-01 | $38.31 | $38.31 | 1,900,500 | — | — |
| 2003-07-31 | $38.39 | $38.39 | 3,556,900 | — | — |
| 2003-07-30 | $36.85 | $36.85 | 5,345,700 | — | — |
| 2003-07-29 | $38.50 | $38.50 | 8,755,900 | — | — |
| 2003-07-28 | $42.54 | $42.54 | 1,529,500 | — | — |
| 2003-07-25 | $41.60 | $41.60 | 1,041,700 | — | — |
| 2003-07-24 | $41.68 | $41.68 | 999,500 | — | — |
| 2003-07-23 | $41.97 | $41.97 | 2,636,700 | — | — |
| 2003-07-22 | $42.00 | $42.00 | 3,837,100 | — | — |
| 2003-07-21 | $39.17 | $39.17 | 4,266,200 | — | — |
| 2003-07-18 | $41.00 | $41.00 | 3,018,800 | — | — |
| 2003-07-17 | $41.45 | $41.45 | 1,932,600 | — | — |
| 2003-07-16 | $42.48 | $42.48 | 1,308,200 | — | — |
| 2003-07-15 | $42.50 | $42.50 | 2,187,700 | — | — |
| 2003-07-14 | $44.40 | $44.40 | 1,613,600 | — | — |
| 2003-07-11 | $44.55 | $44.55 | 6,906,800 | — | — |
| 2003-07-10 | $44.01 | $44.01 | 2,832,400 | — | — |
| 2003-07-09 | $46.08 | $46.08 | 703,500 | — | — |
| 2003-07-08 | $47.00 | $47.00 | 1,349,400 | — | — |
| 2003-07-07 | $48.07 | $48.07 | 1,083,700 | — | — |
| 2003-07-03 | $46.38 | $46.38 | 509,900 | — | — |
| 2003-07-02 | $46.99 | $46.99 | 1,800,700 | — | — |
| 2003-07-01 | $46.10 | $46.10 | 2,010,300 | — | — |
| 2003-06-30 | $47.06 | $47.06 | 1,527,600 | — | — |
| 2003-06-27 | $48.14 | $48.14 | 1,634,600 | — | — |
| 2003-06-26 | $49.09 | $49.09 | 5,833,200 | — | — |
| 2003-06-25 | $46.00 | $46.00 | 1,941,300 | — | — |
| 2003-06-24 | $46.25 | $46.25 | 1,990,900 | — | — |
| 2003-06-23 | $46.43 | $46.43 | 2,327,900 | — | — |
| 2003-06-20 | $45.09 | $45.09 | 2,721,600 | — | — |
| 2003-06-19 | $45.12 | $45.12 | 3,292,400 | — | — |
| 2003-06-18 | $47.45 | $47.45 | 4,726,200 | — | — |
| 2003-06-17 | $48.98 | $48.98 | 1,383,400 | — | — |
| 2003-06-16 | $48.90 | $48.90 | 1,363,100 | — | — |
| 2003-06-13 | $48.85 | $48.85 | 2,611,600 | — | — |
| 2003-06-12 | $49.35 | $49.35 | 1,423,200 | — | — |
| 2003-06-11 | $49.36 | $49.36 | 1,977,100 | — | — |
| 2003-06-10 | $48.14 | $48.14 | 1,525,600 | — | — |
| 2003-06-09 | $48.61 | $48.61 | 1,128,200 | — | — |
| 2003-06-06 | $49.97 | $49.97 | 1,696,400 | — | — |
| 2003-06-05 | $50.30 | $50.30 | 1,733,900 | — | — |
| 2003-06-04 | $49.30 | $49.30 | 1,021,000 | — | — |
| 2003-06-03 | $48.50 | $48.50 | 1,231,900 | — | — |
| 2003-06-02 | $48.27 | $48.27 | 1,544,800 | — | — |
| 2003-05-30 | $46.64 | $46.64 | 1,323,500 | — | — |
| 2003-05-29 | $45.93 | $45.93 | 1,886,700 | — | — |
| 2003-05-28 | $47.05 | $47.05 | 1,409,500 | — | — |
| 2003-05-27 | $47.37 | $47.37 | 2,126,400 | — | — |
| 2003-05-23 | $45.51 | $45.51 | 1,732,800 | — | — |
| 2003-05-22 | $45.46 | $45.46 | 1,858,900 | — | — |
| 2003-05-21 | $43.69 | $43.69 | 1,626,600 | — | — |
| 2003-05-20 | $43.59 | $43.59 | 1,590,700 | — | — |
| 2003-05-19 | $42.61 | $42.61 | 1,366,200 | — | — |
| 2003-05-16 | $43.98 | $43.98 | 1,129,900 | — | — |
| 2003-05-15 | $43.93 | $43.93 | 2,629,800 | — | — |
| 2003-05-14 | $42.55 | $42.55 | 1,801,400 | — | — |
| 2003-05-13 | $42.18 | $42.18 | 1,649,200 | — | — |
| 2003-05-12 | $41.26 | $41.26 | 1,381,400 | — | — |
| 2003-05-09 | $41.14 | $41.14 | 1,471,500 | — | — |
| 2003-05-08 | $40.55 | $40.55 | 2,129,700 | — | — |
| 2003-05-07 | $40.00 | $40.00 | 1,460,800 | — | — |
| 2003-05-06 | $39.80 | $39.80 | 2,370,500 | — | — |
| 2003-05-05 | $39.12 | $39.12 | 1,680,600 | — | — |
| 2003-05-02 | $38.10 | $38.10 | 3,601,500 | — | — |
| 2003-05-01 | $35.85 | $35.85 | 3,582,600 | — | — |
| 2003-04-30 | $36.15 | $36.15 | 7,893,500 | — | — |
| 2003-04-29 | $38.08 | $38.08 | 14,096,400 | — | — |
| 2003-04-28 | $42.10 | $42.10 | 1,730,400 | — | — |
| 2003-04-25 | $43.18 | $43.18 | 530,100 | — | — |
| 2003-04-24 | $43.40 | $43.40 | 811,300 | — | — |
| 2003-04-23 | $44.27 | $44.27 | 1,071,700 | — | — |
| 2003-04-22 | $42.89 | $42.89 | 1,102,500 | — | — |
| 2003-04-21 | $42.50 | $42.50 | 579,700 | — | — |
| 2003-04-17 | $42.69 | $42.69 | 705,900 | — | — |
| 2003-04-16 | $42.41 | $42.41 | 1,445,000 | — | — |
| 2003-04-15 | $42.67 | $42.67 | 1,183,200 | — | — |
| 2003-04-14 | $41.68 | $41.68 | 909,000 | — | — |
| 2003-04-11 | $40.90 | $40.90 | 1,569,400 | — | — |
| 2003-04-10 | $40.10 | $40.10 | 1,731,600 | — | — |
| 2003-04-09 | $40.52 | $40.52 | 893,300 | — | — |
| 2003-04-08 | $40.77 | $40.77 | 1,184,300 | — | — |
| 2003-04-07 | $41.21 | $41.21 | 922,000 | — | — |
| 2003-04-04 | $42.00 | $42.00 | 675,700 | — | — |
| 2003-04-03 | $42.02 | $42.02 | 1,177,000 | — | — |
| 2003-04-02 | $42.47 | $42.47 | 1,337,700 | — | — |
| 2003-04-01 | $41.06 | $41.06 | 1,198,700 | — | — |
| 2003-03-31 | $39.87 | $39.87 | 815,600 | — | — |
| 2003-03-28 | $40.40 | $40.40 | 755,000 | — | — |
| 2003-03-27 | $40.47 | $40.47 | 758,900 | — | — |
| 2003-03-26 | $40.70 | $40.70 | 1,426,000 | — | — |
| 2003-03-25 | $40.35 | $40.35 | 1,550,400 | — | — |
| 2003-03-24 | $38.78 | $38.78 | 1,195,000 | — | — |
| 2003-03-21 | $40.30 | $40.30 | 1,011,900 | — | — |
| 2003-03-20 | $39.45 | $39.45 | 968,300 | — | — |
| 2003-03-19 | $39.60 | $39.60 | 774,200 | — | — |
| 2003-03-18 | $39.62 | $39.62 | 1,205,200 | — | — |
| 2003-03-17 | $39.71 | $39.71 | 1,269,500 | — | — |
| 2003-03-14 | $39.06 | $39.06 | 1,671,400 | — | — |
| 2003-03-13 | $37.75 | $37.75 | 1,130,900 | — | — |
| 2003-03-12 | $36.70 | $36.70 | 1,537,800 | — | — |
| 2003-03-11 | $36.91 | $36.91 | 1,596,300 | — | — |
| 2003-03-10 | $37.95 | $37.95 | 1,197,200 | — | — |
| 2003-03-07 | $38.95 | $38.95 | 1,354,300 | — | — |
| 2003-03-06 | $38.11 | $38.11 | 2,357,100 | — | — |
| 2003-03-05 | $38.41 | $38.41 | 3,436,200 | — | — |
| 2003-03-04 | $35.84 | $35.84 | 1,894,300 | — | — |
| 2003-03-03 | $36.06 | $36.06 | 2,311,300 | — | — |
| 2003-02-28 | $37.20 | $37.20 | 1,590,600 | — | — |
| 2003-02-27 | $36.27 | $36.27 | 1,433,000 | — | — |
| 2003-02-26 | $34.86 | $34.86 | 670,400 | — | — |
| 2003-02-25 | $34.55 | $34.55 | 834,100 | — | — |
| 2003-02-24 | $33.74 | $33.74 | 718,200 | — | — |
| 2003-02-21 | $34.25 | $34.25 | 1,258,800 | — | — |
| 2003-02-20 | $35.01 | $35.01 | 2,393,100 | — | — |
| 2003-02-19 | $33.67 | $33.67 | 1,132,600 | — | — |
| 2003-02-18 | $33.30 | $33.30 | 1,092,200 | — | — |
| 2003-02-14 | $31.76 | $31.76 | 825,800 | — | — |
| 2003-02-13 | $31.01 | $31.01 | 850,400 | — | — |
| 2003-02-12 | $31.33 | $31.33 | 798,800 | — | — |
| 2003-02-11 | $31.97 | $31.97 | 1,510,900 | — | — |
| 2003-02-10 | $31.56 | $31.56 | 1,142,800 | — | — |
| 2003-02-07 | $31.15 | $31.15 | 4,646,700 | — | — |
| 2003-02-06 | $28.50 | $28.50 | 478,800 | — | — |
| 2003-02-05 | $28.56 | $28.56 | 575,300 | — | — |
| 2003-02-04 | $28.70 | $28.70 | 457,200 | — | — |
| 2003-02-03 | $29.50 | $29.50 | 662,300 | — | — |
| 2003-01-31 | $29.05 | $29.05 | 377,400 | — | — |
| 2003-01-30 | $28.37 | $28.37 | 681,100 | — | — |
| 2003-01-29 | $29.26 | $29.26 | 429,300 | — | — |
| 2003-01-28 | $29.05 | $29.05 | 536,100 | — | — |
| 2003-01-27 | $28.27 | $28.27 | 472,000 | — | — |
| 2003-01-24 | $28.96 | $28.96 | 858,100 | — | — |
| 2003-01-23 | $30.21 | $30.21 | 658,500 | — | — |
| 2003-01-22 | $30.03 | $30.03 | 839,000 | — | — |
| 2003-01-21 | $30.02 | $30.02 | 1,081,600 | — | — |
| 2003-01-17 | $31.10 | $31.10 | 1,089,900 | — | — |
| 2003-01-16 | $31.79 | $31.79 | 2,149,600 | — | — |
| 2003-01-15 | $29.95 | $29.95 | 547,600 | — | — |
| 2003-01-14 | $29.99 | $29.99 | 636,400 | — | — |
| 2003-01-13 | $29.90 | $29.90 | 602,600 | — | — |
| 2003-01-10 | $29.10 | $29.10 | 536,100 | — | — |
| 2003-01-09 | $28.56 | $28.56 | 681,200 | — | — |
| 2003-01-08 | $27.98 | $27.98 | 689,600 | — | — |
| 2003-01-07 | $28.19 | $28.19 | 1,070,000 | — | — |
| 2003-01-06 | $29.21 | $29.21 | 828,900 | — | — |
| 2003-01-03 | $29.00 | $29.00 | 1,657,600 | — | — |
| 2003-01-02 | $27.48 | $27.48 | 1,379,100 | — | — |