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
- 1982-03-31 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 | $19.17 | $46.78 | 2,025,600 | — | — |
| 2003-12-30 | $19.00 | $46.36 | 3,687,300 | — | — |
| 2003-12-29 | $18.69 | $45.61 | 2,895,600 | — | — |
| 2003-12-26 | $18.65 | $45.53 | 560,100 | — | — |
| 2003-12-24 | $18.67 | $45.57 | 634,500 | — | — |
| 2003-12-23 | $18.64 | $45.49 | 2,251,200 | — | — |
| 2003-12-22 | $18.47 | $45.07 | 2,008,800 | — | — |
| 2003-12-19 | $18.37 | $44.84 | 1,607,400 | — | — |
| 2003-12-18 | $18.47 | $45.07 | 2,400,900 | — | — |
| 2003-12-17 | $18.42 | $44.96 | 1,521,600 | — | — |
| 2003-12-16 | $18.39 | $44.88 | 2,698,800 | — | — |
| 2003-12-15 | $18.53 | $45.22 | 2,786,100 | — | — |
| 2003-12-12 | $18.84 | $45.97 | 2,168,700 | — | — |
| 2003-12-11 | $18.70 | $45.63 | 1,646,100 | — | — |
| 2003-12-10 | $18.24 | $44.53 | 1,703,700 | — | — |
| 2003-12-09 | $18.58 | $45.34 | 1,931,700 | — | — |
| 2003-12-08 | $18.82 | $45.66 | 2,222,100 | — | — |
| 2003-12-05 | $18.49 | $44.87 | 1,177,800 | — | — |
| 2003-12-04 | $18.58 | $45.09 | 1,757,400 | — | — |
| 2003-12-03 | $18.55 | $45.01 | 3,443,400 | — | — |
| 2003-12-02 | $18.64 | $45.23 | 4,642,800 | — | — |
| 2003-12-01 | $18.04 | $43.76 | 1,893,600 | — | — |
| 2003-11-28 | $17.88 | $43.39 | 1,428,300 | — | — |
| 2003-11-26 | $18.03 | $43.76 | 2,128,800 | — | — |
| 2003-11-25 | $17.91 | $43.46 | 2,955,600 | — | — |
| 2003-11-24 | $17.87 | $43.35 | 2,689,200 | — | — |
| 2003-11-21 | $17.96 | $43.57 | 3,228,300 | — | — |
| 2003-11-20 | $17.83 | $43.27 | 3,293,400 | — | — |
| 2003-11-19 | $17.89 | $43.40 | 3,498,300 | — | — |
| 2003-11-18 | $17.94 | $43.53 | 5,235,900 | — | — |
| 2003-11-17 | $18.33 | $44.48 | 1,987,500 | — | — |
| 2003-11-14 | $18.68 | $45.32 | 3,186,900 | — | — |
| 2003-11-13 | $18.66 | $45.28 | 2,733,900 | — | — |
| 2003-11-12 | $18.77 | $45.54 | 3,561,900 | — | — |
| 2003-11-11 | $18.80 | $45.62 | 2,820,300 | — | — |
| 2003-11-10 | $18.84 | $45.71 | 3,129,900 | — | — |
| 2003-11-07 | $19.27 | $46.75 | 4,702,500 | — | — |
| 2003-11-06 | $19.40 | $47.07 | 3,419,100 | — | — |
| 2003-11-05 | $19.23 | $46.67 | 6,931,500 | — | — |
| 2003-11-04 | $18.63 | $45.21 | 5,200,500 | — | — |
| 2003-11-03 | $18.62 | $45.19 | 10,749,900 | — | — |
| 2003-10-31 | $19.02 | $46.14 | 25,983,300 | — | — |
| 2003-10-30 | $15.99 | $38.80 | 8,223,000 | — | — |
| 2003-10-29 | $16.64 | $40.38 | 4,420,800 | — | — |
| 2003-10-28 | $16.20 | $39.30 | 3,658,800 | — | — |
| 2003-10-27 | $15.69 | $38.08 | 4,407,000 | — | — |
| 2003-10-24 | $15.59 | $37.82 | 3,318,600 | — | — |
| 2003-10-23 | $15.76 | $38.25 | 2,070,900 | — | — |
| 2003-10-22 | $15.67 | $38.02 | 2,354,400 | — | — |
| 2003-10-21 | $15.79 | $38.31 | 2,294,400 | — | — |
| 2003-10-20 | $15.72 | $38.13 | 2,259,900 | — | — |
| 2003-10-17 | $15.75 | $38.22 | 2,165,700 | — | — |
| 2003-10-16 | $15.77 | $38.26 | 3,149,400 | — | — |
| 2003-10-15 | $15.70 | $38.09 | 2,966,700 | — | — |
| 2003-10-14 | $15.90 | $38.58 | 5,115,000 | — | — |
| 2003-10-13 | $15.63 | $37.93 | 2,679,900 | — | — |
| 2003-10-10 | $15.55 | $37.73 | 2,015,100 | — | — |
| 2003-10-09 | $15.60 | $37.84 | 5,033,400 | — | — |
| 2003-10-08 | $15.46 | $37.50 | 5,597,400 | — | — |
| 2003-10-07 | $15.38 | $37.33 | 4,133,100 | — | — |
| 2003-10-06 | $15.37 | $37.29 | 3,489,000 | — | — |
| 2003-10-03 | $15.32 | $37.17 | 8,898,900 | — | — |
| 2003-10-02 | $14.75 | $35.79 | 3,021,600 | — | — |
| 2003-10-01 | $14.83 | $35.99 | 4,200,600 | — | — |
| 2003-09-30 | $14.88 | $36.11 | 3,151,500 | — | — |
| 2003-09-29 | $14.80 | $35.91 | 3,338,700 | — | — |
| 2003-09-26 | $14.77 | $35.83 | 2,925,900 | — | — |
| 2003-09-25 | $14.88 | $36.10 | 4,664,100 | — | — |
| 2003-09-24 | $15.33 | $37.20 | 2,628,900 | — | — |
| 2003-09-23 | $15.65 | $37.98 | 2,525,100 | — | — |
| 2003-09-22 | $15.62 | $37.90 | 3,183,000 | — | — |
| 2003-09-19 | $15.72 | $38.13 | 3,417,600 | — | — |
| 2003-09-18 | $15.76 | $38.25 | 3,423,300 | — | — |
| 2003-09-17 | $15.93 | $38.66 | 1,713,300 | — | — |
| 2003-09-16 | $15.98 | $38.78 | 1,359,000 | — | — |
| 2003-09-15 | $15.98 | $38.77 | 1,381,200 | — | — |
| 2003-09-12 | $15.97 | $38.76 | 2,467,800 | — | — |
| 2003-09-11 | $15.89 | $38.56 | 2,933,100 | — | — |
| 2003-09-10 | $16.02 | $38.86 | 2,144,700 | — | — |
| 2003-09-09 | $16.02 | $38.87 | 3,072,600 | — | — |
| 2003-09-08 | $16.25 | $39.16 | 3,198,000 | — | — |
| 2003-09-05 | $16.35 | $39.40 | 3,404,100 | — | — |
| 2003-09-04 | $16.46 | $39.66 | 4,866,900 | — | — |
| 2003-09-03 | $16.34 | $39.37 | 4,379,400 | — | — |
| 2003-09-02 | $15.83 | $38.15 | 3,238,800 | — | — |
| 2003-08-29 | $15.89 | $38.30 | 1,545,600 | — | — |
| 2003-08-28 | $15.87 | $38.25 | 3,957,300 | — | — |
| 2003-08-27 | $15.68 | $37.80 | 5,319,600 | — | — |
| 2003-08-26 | $15.54 | $37.44 | 3,511,200 | — | — |
| 2003-08-25 | $15.36 | $37.03 | 2,515,200 | — | — |
| 2003-08-22 | $15.45 | $37.23 | 1,865,100 | — | — |
| 2003-08-21 | $15.67 | $37.76 | 4,531,500 | — | — |
| 2003-08-20 | $15.52 | $37.39 | 5,850,900 | — | — |
| 2003-08-19 | $14.99 | $36.12 | 2,034,000 | — | — |
| 2003-08-18 | $14.91 | $35.94 | 2,180,400 | — | — |
| 2003-08-15 | $14.98 | $36.11 | 1,459,200 | — | — |
| 2003-08-14 | $15.13 | $36.46 | 2,001,600 | — | — |
| 2003-08-13 | $14.83 | $35.74 | 2,616,000 | — | — |
| 2003-08-12 | $14.88 | $35.87 | 2,451,300 | — | — |
| 2003-08-11 | $14.79 | $35.64 | 2,357,400 | — | — |
| 2003-08-08 | $14.83 | $35.73 | 2,498,700 | — | — |
| 2003-08-07 | $14.76 | $35.57 | 5,130,300 | — | — |
| 2003-08-06 | $14.58 | $35.15 | 6,945,600 | — | — |
| 2003-08-05 | $14.97 | $36.07 | 4,536,600 | — | — |
| 2003-08-04 | $14.91 | $35.94 | 4,977,900 | — | — |
| 2003-08-01 | $15.18 | $36.59 | 5,124,900 | — | — |
| 2003-07-31 | $15.59 | $37.58 | 10,229,700 | — | — |
| 2003-07-30 | $15.12 | $36.45 | 20,169,600 | — | — |
| 2003-07-29 | $13.93 | $33.58 | 3,370,200 | — | — |
| 2003-07-28 | $13.88 | $33.46 | 3,159,900 | — | — |
| 2003-07-25 | $13.84 | $33.35 | 1,532,100 | — | — |
| 2003-07-24 | $13.60 | $32.78 | 4,671,300 | — | — |
| 2003-07-23 | $13.60 | $32.78 | 2,586,600 | — | — |
| 2003-07-22 | $13.63 | $32.86 | 2,972,700 | — | — |
| 2003-07-21 | $13.52 | $32.57 | 2,201,400 | — | — |
| 2003-07-18 | $13.70 | $33.02 | 3,912,000 | — | — |
| 2003-07-17 | $13.52 | $32.57 | 5,640,900 | — | — |
| 2003-07-16 | $13.38 | $32.25 | 4,846,200 | — | — |
| 2003-07-15 | $13.76 | $33.16 | 8,054,400 | — | — |
| 2003-07-14 | $13.68 | $32.97 | 24,924,900 | — | — |
| 2003-07-11 | $14.83 | $35.74 | 11,516,400 | — | — |
| 2003-07-10 | $15.54 | $37.45 | 5,138,400 | — | — |
| 2003-07-09 | $16.35 | $39.40 | 3,903,000 | — | — |
| 2003-07-08 | $16.22 | $39.09 | 2,823,300 | — | — |
| 2003-07-07 | $15.93 | $38.38 | 2,364,300 | — | — |
| 2003-07-03 | $15.62 | $37.64 | 2,504,400 | — | — |
| 2003-07-02 | $15.92 | $38.37 | 2,586,000 | — | — |
| 2003-07-01 | $15.63 | $37.67 | 2,646,600 | — | — |
| 2003-06-30 | $15.65 | $37.71 | 2,521,800 | — | — |
| 2003-06-27 | $15.72 | $37.88 | 1,814,400 | — | — |
| 2003-06-26 | $15.79 | $38.05 | 1,572,300 | — | — |
| 2003-06-25 | $15.74 | $37.92 | 2,386,500 | — | — |
| 2003-06-24 | $15.92 | $38.36 | 2,384,700 | — | — |
| 2003-06-23 | $15.80 | $38.09 | 2,542,500 | — | — |
| 2003-06-20 | $16.34 | $39.38 | 4,413,300 | — | — |
| 2003-06-19 | $16.24 | $39.15 | 6,719,100 | — | — |
| 2003-06-18 | $16.16 | $38.95 | 4,011,600 | — | — |
| 2003-06-17 | $16.21 | $39.07 | 6,939,600 | — | — |
| 2003-06-16 | $15.75 | $37.96 | 6,259,200 | — | — |
| 2003-06-13 | $15.62 | $37.64 | 4,966,800 | — | — |
| 2003-06-12 | $16.03 | $38.64 | 6,287,100 | — | — |
| 2003-06-11 | $16.54 | $39.85 | 4,099,200 | — | — |
| 2003-06-10 | $16.55 | $39.89 | 4,777,500 | — | — |
| 2003-06-09 | $16.78 | $40.44 | 4,772,700 | — | — |
| 2003-06-06 | $17.14 | $41.30 | 3,018,300 | — | — |
| 2003-06-05 | $17.33 | $41.51 | 3,430,200 | — | — |
| 2003-06-04 | $17.56 | $42.04 | 3,992,100 | — | — |
| 2003-06-03 | $17.15 | $41.07 | 9,598,800 | — | — |
| 2003-06-02 | $18.00 | $43.10 | 8,810,700 | — | — |
| 2003-05-30 | $18.70 | $44.78 | 3,894,300 | — | — |
| 2003-05-29 | $18.31 | $43.85 | 2,688,600 | — | — |
| 2003-05-28 | $18.68 | $44.74 | 2,359,200 | — | — |
| 2003-05-27 | $18.59 | $44.52 | 1,972,800 | — | — |
| 2003-05-23 | $18.23 | $43.66 | 1,867,500 | — | — |
| 2003-05-22 | $18.39 | $44.03 | 2,900,400 | — | — |
| 2003-05-21 | $18.37 | $43.99 | 4,358,700 | — | — |
| 2003-05-20 | $18.06 | $43.26 | 4,163,700 | — | — |
| 2003-05-19 | $17.67 | $42.31 | 2,748,600 | — | — |
| 2003-05-16 | $18.12 | $43.39 | 4,251,600 | — | — |
| 2003-05-15 | $17.66 | $42.28 | 2,751,300 | — | — |
| 2003-05-14 | $17.60 | $42.15 | 2,555,100 | — | — |
| 2003-05-13 | $17.30 | $41.43 | 2,233,800 | — | — |
| 2003-05-12 | $17.16 | $41.10 | 4,331,100 | — | — |
| 2003-05-09 | $17.15 | $41.07 | 3,660,900 | — | — |
| 2003-05-08 | $17.33 | $41.49 | 2,764,800 | — | — |
| 2003-05-07 | $17.68 | $42.34 | 3,087,300 | — | — |
| 2003-05-06 | $17.80 | $42.62 | 5,770,200 | — | — |
| 2003-05-05 | $17.16 | $41.10 | 4,655,400 | — | — |
| 2003-05-02 | $16.93 | $40.53 | 13,533,900 | — | — |
| 2003-05-01 | $17.88 | $42.82 | 6,268,200 | — | — |
| 2003-04-30 | $17.43 | $41.75 | 4,336,200 | — | — |
| 2003-04-29 | $16.79 | $40.21 | 3,035,700 | — | — |
| 2003-04-28 | $16.78 | $40.18 | 2,387,100 | — | — |
| 2003-04-25 | $16.28 | $38.99 | 2,102,400 | — | — |
| 2003-04-24 | $16.62 | $39.81 | 4,273,500 | — | — |
| 2003-04-23 | $16.43 | $39.34 | 2,374,200 | — | — |
| 2003-04-22 | $16.27 | $38.96 | 3,339,000 | — | — |
| 2003-04-21 | $15.69 | $37.56 | 2,546,400 | — | — |
| 2003-04-17 | $15.88 | $38.04 | 2,492,700 | — | — |
| 2003-04-16 | $15.63 | $37.42 | 3,753,000 | — | — |
| 2003-04-15 | $16.14 | $38.64 | 1,861,500 | — | — |
| 2003-04-14 | $15.83 | $37.92 | 2,013,300 | — | — |
| 2003-04-11 | $15.66 | $37.50 | 1,435,500 | — | — |
| 2003-04-10 | $15.67 | $37.52 | 3,411,000 | — | — |
| 2003-04-09 | $15.56 | $37.25 | 2,094,900 | — | — |
| 2003-04-08 | $15.80 | $37.83 | 2,524,500 | — | — |
| 2003-04-07 | $16.01 | $38.34 | 2,192,100 | — | — |
| 2003-04-04 | $16.07 | $38.48 | 3,102,300 | — | — |
| 2003-04-03 | $15.89 | $38.05 | 3,033,600 | — | — |
| 2003-04-02 | $15.72 | $37.64 | 2,051,400 | — | — |
| 2003-04-01 | $15.45 | $37.00 | 3,813,300 | — | — |
| 2003-03-31 | $15.24 | $36.49 | 4,049,400 | — | — |
| 2003-03-28 | $15.27 | $36.57 | 2,229,600 | — | — |
| 2003-03-27 | $15.18 | $36.36 | 2,122,200 | — | — |
| 2003-03-26 | $15.13 | $36.22 | 2,346,300 | — | — |
| 2003-03-25 | $15.19 | $36.38 | 2,364,300 | — | — |
| 2003-03-24 | $14.89 | $35.66 | 2,558,700 | — | — |
| 2003-03-21 | $15.43 | $36.94 | 3,715,200 | — | — |
| 2003-03-20 | $15.00 | $35.93 | 3,482,100 | — | — |
| 2003-03-19 | $14.74 | $35.30 | 3,845,100 | — | — |
| 2003-03-18 | $14.31 | $34.27 | 3,553,800 | — | — |
| 2003-03-17 | $14.47 | $34.66 | 4,778,100 | — | — |
| 2003-03-14 | $13.96 | $33.43 | 3,661,200 | — | — |
| 2003-03-13 | $13.88 | $33.24 | 3,618,000 | — | — |
| 2003-03-12 | $13.52 | $32.37 | 2,989,500 | — | — |
| 2003-03-11 | $13.33 | $31.91 | 3,368,400 | — | — |
| 2003-03-10 | $13.52 | $32.37 | 2,923,500 | — | — |
| 2003-03-07 | $14.02 | $33.57 | 3,717,600 | — | — |
| 2003-03-06 | $14.00 | $33.26 | 3,751,200 | — | — |
| 2003-03-05 | $14.15 | $33.62 | 2,947,500 | — | — |
| 2003-03-04 | $14.05 | $33.37 | 2,250,000 | — | — |
| 2003-03-03 | $14.32 | $34.02 | 2,514,000 | — | — |
| 2003-02-28 | $14.32 | $34.03 | 2,741,700 | — | — |
| 2003-02-27 | $14.07 | $33.42 | 3,442,200 | — | — |
| 2003-02-26 | $14.00 | $33.26 | 4,202,700 | — | — |
| 2003-02-25 | $14.01 | $33.29 | 3,831,600 | — | — |
| 2003-02-24 | $14.12 | $33.56 | 4,069,800 | — | — |
| 2003-02-21 | $14.40 | $34.20 | 4,182,300 | — | — |
| 2003-02-20 | $14.27 | $33.90 | 4,000,200 | — | — |
| 2003-02-19 | $14.50 | $34.44 | 3,629,100 | — | — |
| 2003-02-18 | $14.49 | $34.42 | 3,014,100 | — | — |
| 2003-02-14 | $14.01 | $33.29 | 4,036,500 | — | — |
| 2003-02-13 | $14.03 | $33.33 | 2,914,800 | — | — |
| 2003-02-12 | $14.11 | $33.52 | 3,755,700 | — | — |
| 2003-02-11 | $14.38 | $34.16 | 5,057,700 | — | — |
| 2003-02-10 | $14.27 | $33.90 | 4,706,700 | — | — |
| 2003-02-07 | $14.34 | $34.07 | 13,252,800 | — | — |
| 2003-02-06 | $13.07 | $31.06 | 4,608,000 | — | — |
| 2003-02-05 | $13.58 | $32.26 | 5,913,900 | — | — |
| 2003-02-04 | $13.65 | $32.42 | 7,458,900 | — | — |
| 2003-02-03 | $14.13 | $33.58 | 3,952,800 | — | — |
| 2003-01-31 | $14.56 | $34.58 | 3,219,600 | — | — |
| 2003-01-30 | $14.32 | $34.03 | 3,511,200 | — | — |
| 2003-01-29 | $14.32 | $34.02 | 3,548,700 | — | — |
| 2003-01-28 | $13.98 | $33.21 | 3,621,300 | — | — |
| 2003-01-27 | $14.08 | $33.46 | 3,169,200 | — | — |
| 2003-01-24 | $14.50 | $34.45 | 2,785,800 | — | — |
| 2003-01-23 | $14.95 | $35.53 | 2,603,700 | — | — |
| 2003-01-22 | $14.75 | $35.04 | 2,656,200 | — | — |
| 2003-01-21 | $15.06 | $35.77 | 3,115,200 | — | — |
| 2003-01-17 | $15.41 | $36.61 | 3,012,600 | — | — |
| 2003-01-16 | $15.42 | $36.64 | 3,065,100 | — | — |
| 2003-01-15 | $15.17 | $36.03 | 2,706,300 | — | — |
| 2003-01-14 | $15.25 | $36.23 | 5,011,500 | — | — |
| 2003-01-13 | $14.87 | $35.33 | 2,854,500 | — | — |
| 2003-01-10 | $14.77 | $35.09 | 5,000,100 | — | — |
| 2003-01-09 | $14.53 | $34.53 | 3,000,000 | — | — |
| 2003-01-08 | $14.19 | $33.72 | 4,872,300 | — | — |
| 2003-01-07 | $13.77 | $32.71 | 4,477,200 | — | — |
| 2003-01-06 | $13.83 | $32.87 | 4,910,400 | — | — |
| 2003-01-03 | $13.79 | $32.77 | 5,518,200 | — | — |
| 2003-01-02 | $14.17 | $33.66 | 3,875,100 | — | — |