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
- 1981-12-31 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 | $24.99 | $63.57 | 6,106,125 | — | — |
| 2003-12-30 | $24.92 | $63.38 | 5,162,947 | — | — |
| 2003-12-29 | $24.72 | $62.88 | 7,001,291 | — | — |
| 2003-12-26 | $24.54 | $62.41 | 1,664,400 | — | — |
| 2003-12-24 | $24.36 | $61.95 | 2,866,001 | — | — |
| 2003-12-23 | $24.09 | $61.26 | 4,258,074 | — | — |
| 2003-12-22 | $24.18 | $61.51 | 4,687,292 | — | — |
| 2003-12-19 | $24.18 | $61.49 | 8,486,238 | — | — |
| 2003-12-18 | $24.38 | $62.00 | 11,584,951 | — | — |
| 2003-12-17 | $23.57 | $59.94 | 7,213,801 | — | — |
| 2003-12-16 | $23.24 | $59.10 | 5,447,081 | — | — |
| 2003-12-15 | $22.96 | $58.41 | 4,974,574 | — | — |
| 2003-12-12 | $23.24 | $59.12 | 4,749,470 | — | — |
| 2003-12-11 | $23.24 | $59.10 | 5,300,423 | — | — |
| 2003-12-10 | $22.97 | $58.43 | 5,119,920 | — | — |
| 2003-12-09 | $22.96 | $58.41 | 4,997,399 | — | — |
| 2003-12-08 | $22.85 | $58.12 | 4,152,081 | — | — |
| 2003-12-05 | $22.81 | $58.02 | 5,826,713 | — | — |
| 2003-12-04 | $22.71 | $57.77 | 7,704,936 | — | — |
| 2003-12-03 | $22.26 | $56.61 | 6,982,139 | — | — |
| 2003-12-02 | $22.37 | $56.91 | 8,387,854 | — | — |
| 2003-12-01 | $22.10 | $56.20 | 6,200,836 | — | — |
| 2003-11-28 | $21.63 | $55.01 | 4,136,864 | — | — |
| 2003-11-26 | $21.86 | $55.60 | 5,205,974 | — | — |
| 2003-11-25 | $21.81 | $55.47 | 3,749,099 | — | — |
| 2003-11-24 | $21.81 | $55.46 | 3,899,168 | — | — |
| 2003-11-21 | $21.52 | $54.72 | 4,920,266 | — | — |
| 2003-11-20 | $21.75 | $55.32 | 4,591,531 | — | — |
| 2003-11-19 | $21.74 | $55.29 | 6,555,020 | — | — |
| 2003-11-18 | $21.78 | $55.40 | 4,354,097 | — | — |
| 2003-11-17 | $21.79 | $55.41 | 2,852,883 | — | — |
| 2003-11-14 | $21.85 | $55.57 | 4,465,861 | — | — |
| 2003-11-13 | $21.94 | $55.79 | 2,993,769 | — | — |
| 2003-11-12 | $21.75 | $55.32 | 5,115,723 | — | — |
| 2003-11-11 | $21.67 | $55.11 | 6,849,648 | — | — |
| 2003-11-10 | $22.09 | $56.18 | 4,025,887 | — | — |
| 2003-11-07 | $22.15 | $56.34 | 4,664,204 | — | — |
| 2003-11-06 | $22.07 | $56.14 | 4,807,976 | — | — |
| 2003-11-05 | $21.94 | $55.79 | 5,208,860 | — | — |
| 2003-11-04 | $21.73 | $55.28 | 7,954,438 | — | — |
| 2003-11-03 | $21.72 | $55.24 | 6,151,250 | — | — |
| 2003-10-31 | $21.78 | $55.40 | 4,739,763 | — | — |
| 2003-10-30 | $21.55 | $54.81 | 5,485,910 | — | — |
| 2003-10-29 | $21.71 | $55.23 | 5,449,705 | — | — |
| 2003-10-28 | $21.88 | $55.23 | 3,749,099 | — | — |
| 2003-10-27 | $21.86 | $55.18 | 4,217,670 | — | — |
| 2003-10-24 | $21.92 | $55.34 | 3,467,326 | — | — |
| 2003-10-23 | $21.87 | $55.22 | 5,442,096 | — | — |
| 2003-10-22 | $21.65 | $54.64 | 4,154,180 | — | — |
| 2003-10-21 | $21.89 | $55.27 | 3,703,448 | — | — |
| 2003-10-20 | $21.99 | $55.51 | 4,158,902 | — | — |
| 2003-10-17 | $22.11 | $55.81 | 4,790,923 | — | — |
| 2003-10-16 | $22.19 | $56.03 | 6,157,809 | — | — |
| 2003-10-15 | $21.95 | $55.40 | 6,763,857 | — | — |
| 2003-10-14 | $22.12 | $55.83 | 4,538,535 | — | — |
| 2003-10-13 | $22.10 | $55.79 | 6,277,707 | — | — |
| 2003-10-10 | $21.80 | $55.03 | 4,404,732 | — | — |
| 2003-10-09 | $21.58 | $54.47 | 3,766,677 | — | — |
| 2003-10-08 | $21.44 | $54.11 | 3,671,178 | — | — |
| 2003-10-07 | $21.61 | $54.56 | 3,627,889 | — | — |
| 2003-10-06 | $21.50 | $54.27 | 4,727,695 | — | — |
| 2003-10-03 | $21.32 | $53.81 | 4,656,596 | — | — |
| 2003-10-02 | $21.33 | $53.83 | 6,342,509 | — | — |
| 2003-10-01 | $21.12 | $53.30 | 7,876,518 | — | — |
| 2003-09-30 | $20.87 | $52.68 | 6,216,053 | — | — |
| 2003-09-29 | $20.67 | $52.19 | 7,464,353 | — | — |
| 2003-09-26 | $20.80 | $52.50 | 6,456,898 | — | — |
| 2003-09-25 | $21.02 | $53.06 | 5,287,042 | — | — |
| 2003-09-24 | $21.25 | $53.64 | 6,094,843 | — | — |
| 2003-09-23 | $21.29 | $53.74 | 3,709,483 | — | — |
| 2003-09-22 | $21.21 | $53.54 | 3,926,190 | — | — |
| 2003-09-19 | $21.35 | $53.89 | 4,853,889 | — | — |
| 2003-09-18 | $21.34 | $53.88 | 5,038,065 | — | — |
| 2003-09-17 | $21.28 | $53.71 | 3,942,457 | — | — |
| 2003-09-16 | $21.67 | $54.69 | 3,976,563 | — | — |
| 2003-09-15 | $21.46 | $54.17 | 2,763,157 | — | — |
| 2003-09-12 | $21.53 | $54.35 | 4,046,088 | — | — |
| 2003-09-11 | $21.52 | $54.31 | 4,615,405 | — | — |
| 2003-09-10 | $21.62 | $54.56 | 4,389,253 | — | — |
| 2003-09-09 | $21.76 | $54.92 | 5,934,542 | — | — |
| 2003-09-08 | $21.62 | $54.58 | 5,823,827 | — | — |
| 2003-09-05 | $21.38 | $53.96 | 6,343,034 | — | — |
| 2003-09-04 | $21.65 | $54.65 | 5,107,327 | — | — |
| 2003-09-03 | $21.63 | $54.60 | 8,202,629 | — | — |
| 2003-09-02 | $21.67 | $54.69 | 7,762,392 | — | — |
| 2003-08-29 | $21.28 | $53.73 | 4,454,055 | — | — |
| 2003-08-28 | $21.17 | $53.44 | 6,253,570 | — | — |
| 2003-08-27 | $20.89 | $52.74 | 2,882,267 | — | — |
| 2003-08-26 | $20.69 | $52.24 | 2,661,624 | — | — |
| 2003-08-25 | $20.72 | $52.30 | 3,618,182 | — | — |
| 2003-08-22 | $20.69 | $52.23 | 3,360,284 | — | — |
| 2003-08-21 | $20.90 | $52.76 | 3,401,474 | — | — |
| 2003-08-20 | $20.83 | $52.59 | 4,174,119 | — | — |
| 2003-08-19 | $20.93 | $52.84 | 5,149,829 | — | — |
| 2003-08-18 | $20.92 | $52.81 | 4,880,650 | — | — |
| 2003-08-15 | $20.83 | $52.59 | 3,034,173 | — | — |
| 2003-08-14 | $20.92 | $52.80 | 3,743,589 | — | — |
| 2003-08-13 | $20.77 | $52.42 | 4,150,507 | — | — |
| 2003-08-12 | $20.76 | $52.41 | 4,063,929 | — | — |
| 2003-08-11 | $20.56 | $51.90 | 4,837,885 | — | — |
| 2003-08-08 | $20.58 | $51.96 | 3,343,493 | — | — |
| 2003-08-07 | $20.45 | $51.63 | 3,912,023 | — | — |
| 2003-08-06 | $20.11 | $50.75 | 3,283,938 | — | — |
| 2003-08-05 | $19.89 | $50.21 | 5,888,105 | — | — |
| 2003-08-04 | $19.92 | $50.29 | 3,976,301 | — | — |
| 2003-08-01 | $19.83 | $50.06 | 4,457,466 | — | — |
| 2003-07-31 | $19.95 | $50.36 | 5,704,454 | — | — |
| 2003-07-30 | $19.82 | $50.03 | 4,937,319 | — | — |
| 2003-07-29 | $19.80 | $49.98 | 5,301,735 | — | — |
| 2003-07-28 | $20.18 | $50.56 | 6,452,438 | — | — |
| 2003-07-25 | $20.18 | $50.55 | 5,448,917 | — | — |
| 2003-07-24 | $20.08 | $50.29 | 3,715,779 | — | — |
| 2003-07-23 | $20.33 | $50.92 | 2,940,248 | — | — |
| 2003-07-22 | $20.56 | $51.51 | 4,513,873 | — | — |
| 2003-07-21 | $20.39 | $51.09 | 4,008,309 | — | — |
| 2003-07-18 | $20.47 | $51.28 | 4,200,355 | — | — |
| 2003-07-17 | $20.11 | $50.37 | 5,621,024 | — | — |
| 2003-07-16 | $20.16 | $50.51 | 3,725,224 | — | — |
| 2003-07-15 | $20.20 | $50.61 | 4,266,731 | — | — |
| 2003-07-14 | $20.45 | $51.22 | 5,586,131 | — | — |
| 2003-07-11 | $20.37 | $51.04 | 4,068,389 | — | — |
| 2003-07-10 | $20.16 | $50.51 | 4,701,459 | — | — |
| 2003-07-09 | $20.27 | $50.79 | 5,616,040 | — | — |
| 2003-07-08 | $20.35 | $50.98 | 5,941,101 | — | — |
| 2003-07-07 | $20.56 | $51.50 | 7,412,931 | — | — |
| 2003-07-03 | $20.81 | $52.14 | 3,569,646 | — | — |
| 2003-07-02 | $20.98 | $52.57 | 6,340,935 | — | — |
| 2003-07-01 | $20.98 | $52.55 | 6,222,874 | — | — |
| 2003-06-30 | $20.89 | $52.33 | 5,363,913 | — | — |
| 2003-06-27 | $20.85 | $52.24 | 5,604,234 | — | — |
| 2003-06-26 | $20.81 | $52.14 | 4,786,201 | — | — |
| 2003-06-25 | $20.69 | $51.83 | 6,328,605 | — | — |
| 2003-06-24 | $20.89 | $52.34 | 5,402,480 | — | — |
| 2003-06-23 | $20.91 | $52.39 | 5,620,237 | — | — |
| 2003-06-20 | $20.89 | $52.33 | 8,340,630 | — | — |
| 2003-06-19 | $20.87 | $52.28 | 4,184,613 | — | — |
| 2003-06-18 | $20.86 | $52.26 | 5,637,291 | — | — |
| 2003-06-17 | $20.90 | $52.36 | 7,193,337 | — | — |
| 2003-06-16 | $20.87 | $52.29 | 7,645,118 | — | — |
| 2003-06-13 | $20.70 | $51.86 | 5,640,439 | — | — |
| 2003-06-12 | $21.13 | $52.94 | 6,130,786 | — | — |
| 2003-06-11 | $21.07 | $52.80 | 6,816,066 | — | — |
| 2003-06-10 | $20.79 | $52.09 | 3,372,615 | — | — |
| 2003-06-09 | $20.59 | $51.59 | 5,922,474 | — | — |
| 2003-06-06 | $20.85 | $52.23 | 4,094,887 | — | — |
| 2003-06-05 | $21.04 | $52.70 | 4,873,304 | — | — |
| 2003-06-04 | $21.14 | $52.95 | 6,262,753 | — | — |
| 2003-06-03 | $21.10 | $52.85 | 4,702,508 | — | — |
| 2003-06-02 | $20.98 | $52.56 | 5,600,036 | — | — |
| 2003-05-30 | $20.57 | $51.54 | 5,638,078 | — | — |
| 2003-05-29 | $20.20 | $50.60 | 6,748,902 | — | — |
| 2003-05-28 | $20.52 | $51.40 | 7,219,048 | — | — |
| 2003-05-27 | $20.74 | $51.95 | 7,193,599 | — | — |
| 2003-05-23 | $20.26 | $50.76 | 5,989,900 | — | — |
| 2003-05-22 | $20.16 | $50.51 | 3,495,923 | — | — |
| 2003-05-21 | $20.26 | $50.75 | 6,633,989 | — | — |
| 2003-05-20 | $19.79 | $49.59 | 4,520,432 | — | — |
| 2003-05-19 | $19.73 | $49.43 | 4,130,305 | — | — |
| 2003-05-16 | $19.85 | $49.74 | 5,483,549 | — | — |
| 2003-05-15 | $19.82 | $49.65 | 4,373,774 | — | — |
| 2003-05-14 | $19.74 | $49.46 | 3,364,744 | — | — |
| 2003-05-13 | $19.84 | $49.70 | 4,037,955 | — | — |
| 2003-05-12 | $19.58 | $49.06 | 4,858,874 | — | — |
| 2003-05-09 | $19.36 | $48.51 | 7,646,167 | — | — |
| 2003-05-08 | $19.58 | $49.05 | 6,503,860 | — | — |
| 2003-05-07 | $19.78 | $49.56 | 7,430,771 | — | — |
| 2003-05-06 | $19.67 | $49.27 | 6,522,225 | — | — |
| 2003-05-05 | $19.65 | $49.23 | 4,469,272 | — | — |
| 2003-05-02 | $19.63 | $49.18 | 5,616,564 | — | — |
| 2003-05-01 | $19.18 | $48.06 | 4,677,060 | — | — |
| 2003-04-30 | $19.17 | $48.03 | 6,215,266 | — | — |
| 2003-04-29 | $19.08 | $47.79 | 7,054,550 | — | — |
| 2003-04-28 | $19.30 | $48.35 | 4,811,387 | — | — |
| 2003-04-25 | $19.21 | $47.75 | 6,971,120 | — | — |
| 2003-04-24 | $19.37 | $48.15 | 6,511,993 | — | — |
| 2003-04-23 | $19.66 | $48.87 | 4,431,492 | — | — |
| 2003-04-22 | $19.72 | $49.02 | 4,642,166 | — | — |
| 2003-04-21 | $19.47 | $48.38 | 3,631,562 | — | — |
| 2003-04-17 | $19.53 | $48.55 | 5,011,829 | — | — |
| 2003-04-16 | $19.35 | $48.10 | 4,504,166 | — | — |
| 2003-04-15 | $19.52 | $48.51 | 5,906,208 | — | — |
| 2003-04-14 | $19.55 | $48.60 | 4,199,305 | — | — |
| 2003-04-11 | $19.47 | $48.38 | 3,820,985 | — | — |
| 2003-04-10 | $19.44 | $48.31 | 5,514,245 | — | — |
| 2003-04-09 | $19.40 | $48.22 | 5,580,097 | — | — |
| 2003-04-08 | $19.53 | $48.55 | 4,828,178 | — | — |
| 2003-04-07 | $19.72 | $49.01 | 7,565,099 | — | — |
| 2003-04-04 | $20.05 | $49.83 | 5,847,702 | — | — |
| 2003-04-03 | $19.94 | $49.55 | 6,566,563 | — | — |
| 2003-04-02 | $20.33 | $50.54 | 9,256,260 | — | — |
| 2003-04-01 | $20.59 | $51.17 | 5,449,180 | — | — |
| 2003-03-31 | $20.43 | $50.78 | 5,957,630 | — | — |
| 2003-03-28 | $20.43 | $50.77 | 6,090,646 | — | — |
| 2003-03-27 | $20.07 | $49.88 | 6,154,399 | — | — |
| 2003-03-26 | $19.77 | $49.14 | 4,941,517 | — | — |
| 2003-03-25 | $19.83 | $49.28 | 4,927,087 | — | — |
| 2003-03-24 | $19.47 | $48.39 | 5,732,789 | — | — |
| 2003-03-21 | $19.69 | $48.93 | 6,604,081 | — | — |
| 2003-03-20 | $19.85 | $49.34 | 6,101,140 | — | — |
| 2003-03-19 | $19.58 | $48.67 | 5,822,516 | — | — |
| 2003-03-18 | $19.41 | $48.24 | 7,745,339 | — | — |
| 2003-03-17 | $19.44 | $48.31 | 9,071,035 | — | — |
| 2003-03-14 | $19.28 | $47.92 | 5,881,808 | — | — |
| 2003-03-13 | $19.16 | $47.61 | 4,806,927 | — | — |
| 2003-03-12 | $18.94 | $47.08 | 8,573,604 | — | — |
| 2003-03-11 | $19.33 | $48.04 | 5,727,280 | — | — |
| 2003-03-10 | $19.41 | $48.25 | 5,011,304 | — | — |
| 2003-03-07 | $19.67 | $48.88 | 9,650,584 | — | — |
| 2003-03-06 | $19.37 | $48.13 | 9,157,613 | — | — |
| 2003-03-05 | $19.58 | $48.67 | 6,693,282 | — | — |
| 2003-03-04 | $19.63 | $48.79 | 7,379,349 | — | — |
| 2003-03-03 | $19.72 | $49.02 | 8,034,720 | — | — |
| 2003-02-28 | $19.32 | $48.03 | 7,073,177 | — | — |
| 2003-02-27 | $19.32 | $48.03 | 8,300,226 | — | — |
| 2003-02-26 | $19.16 | $47.63 | 7,761,605 | — | — |
| 2003-02-25 | $19.04 | $47.33 | 6,746,016 | — | — |
| 2003-02-24 | $18.93 | $47.05 | 5,682,941 | — | — |
| 2003-02-21 | $19.04 | $47.31 | 7,471,437 | — | — |
| 2003-02-20 | $18.52 | $46.02 | 4,785,676 | — | — |
| 2003-02-19 | $18.86 | $46.88 | 3,821,772 | — | — |
| 2003-02-18 | $18.78 | $46.67 | 4,742,387 | — | — |
| 2003-02-14 | $18.57 | $45.77 | 4,180,153 | — | — |
| 2003-02-13 | $18.27 | $45.03 | 3,932,487 | — | — |
| 2003-02-12 | $18.25 | $44.99 | 4,578,413 | — | — |
| 2003-02-11 | $18.49 | $45.58 | 5,055,643 | — | — |
| 2003-02-10 | $18.60 | $45.86 | 4,462,975 | — | — |
| 2003-02-07 | $18.55 | $45.72 | 4,865,958 | — | — |
| 2003-02-06 | $18.62 | $45.90 | 6,359,563 | — | — |
| 2003-02-05 | $18.83 | $46.42 | 4,839,984 | — | — |
| 2003-02-04 | $19.08 | $47.02 | 7,108,071 | — | — |
| 2003-02-03 | $18.90 | $46.58 | 6,939,112 | — | — |
| 2003-01-31 | $18.37 | $45.28 | 5,813,333 | — | — |
| 2003-01-30 | $18.09 | $44.58 | 8,266,645 | — | — |
| 2003-01-29 | $18.30 | $45.11 | 7,840,575 | — | — |
| 2003-01-28 | $17.50 | $43.13 | 4,385,055 | — | — |
| 2003-01-27 | $17.27 | $42.57 | 4,948,338 | — | — |
| 2003-01-24 | $17.67 | $43.57 | 6,409,411 | — | — |
| 2003-01-23 | $18.12 | $44.68 | 4,866,220 | — | — |
| 2003-01-22 | $18.09 | $44.59 | 6,885,066 | — | — |
| 2003-01-21 | $18.07 | $44.53 | 5,565,142 | — | — |
| 2003-01-17 | $18.34 | $45.20 | 4,527,253 | — | — |
| 2003-01-16 | $18.39 | $45.33 | 5,020,487 | — | — |
| 2003-01-15 | $18.19 | $44.84 | 6,823,150 | — | — |
| 2003-01-14 | $18.20 | $44.85 | 7,310,611 | — | — |
| 2003-01-13 | $17.98 | $44.32 | 6,846,762 | — | — |
| 2003-01-10 | $17.80 | $43.87 | 6,908,154 | — | — |
| 2003-01-09 | $18.30 | $45.11 | 6,861,454 | — | — |
| 2003-01-08 | $18.14 | $44.71 | 8,275,827 | — | — |
| 2003-01-07 | $18.46 | $45.51 | 8,279,500 | — | — |
| 2003-01-06 | $19.18 | $47.29 | 6,230,483 | — | — |
| 2003-01-03 | $18.83 | $46.41 | 3,661,471 | — | — |
| 2003-01-02 | $18.80 | $46.35 | 5,370,735 | — | — |