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
- 1990-02-16 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 | $24.23 | $24.23 | 30,388,600 | — | — |
| 2003-12-30 | $24.12 | $24.12 | 28,734,500 | — | — |
| 2003-12-29 | $24.40 | $24.40 | 31,670,500 | — | — |
| 2003-12-26 | $23.75 | $23.75 | 7,099,200 | — | — |
| 2003-12-24 | $23.87 | $23.87 | 10,683,900 | — | — |
| 2003-12-23 | $23.94 | $23.94 | 28,410,600 | — | — |
| 2003-12-22 | $23.98 | $23.98 | 27,160,100 | — | — |
| 2003-12-19 | $23.79 | $23.79 | 61,620,400 | — | — |
| 2003-12-18 | $24.17 | $24.17 | 51,439,900 | — | — |
| 2003-12-17 | $23.49 | $23.49 | 43,194,700 | — | — |
| 2003-12-16 | $23.77 | $23.77 | 43,183,900 | — | — |
| 2003-12-15 | $23.98 | $23.98 | 55,187,900 | — | — |
| 2003-12-12 | $24.09 | $24.09 | 38,349,800 | — | — |
| 2003-12-11 | $23.93 | $23.93 | 51,500,700 | — | — |
| 2003-12-10 | $23.78 | $23.78 | 64,492,100 | — | — |
| 2003-12-09 | $23.23 | $23.23 | 67,079,200 | — | — |
| 2003-12-08 | $24.29 | $24.29 | 39,845,800 | — | — |
| 2003-12-05 | $23.75 | $23.75 | 42,335,500 | — | — |
| 2003-12-04 | $23.98 | $23.98 | 70,632,500 | — | — |
| 2003-12-03 | $23.30 | $23.30 | 66,001,400 | — | — |
| 2003-12-02 | $23.11 | $23.11 | 38,504,900 | — | — |
| 2003-12-01 | $23.18 | $23.18 | 51,925,600 | — | — |
| 2003-11-28 | $22.70 | $22.70 | 13,572,800 | — | — |
| 2003-11-26 | $22.81 | $22.81 | 29,278,500 | — | — |
| 2003-11-25 | $22.62 | $22.62 | 37,852,900 | — | — |
| 2003-11-24 | $22.80 | $22.80 | 38,693,000 | — | — |
| 2003-11-21 | $22.17 | $22.17 | 37,072,700 | — | — |
| 2003-11-20 | $21.94 | $21.94 | 43,726,800 | — | — |
| 2003-11-19 | $22.05 | $22.05 | 35,350,100 | — | — |
| 2003-11-18 | $21.73 | $21.73 | 45,390,100 | — | — |
| 2003-11-17 | $22.05 | $22.05 | 39,254,300 | — | — |
| 2003-11-14 | $22.26 | $22.26 | 47,384,400 | — | — |
| 2003-11-13 | $22.70 | $22.70 | 48,079,500 | — | — |
| 2003-11-12 | $22.97 | $22.97 | 39,368,700 | — | — |
| 2003-11-11 | $22.35 | $22.35 | 39,155,500 | — | — |
| 2003-11-10 | $22.19 | $22.19 | 45,426,700 | — | — |
| 2003-11-07 | $22.34 | $22.34 | 61,683,600 | — | — |
| 2003-11-06 | $22.90 | $22.90 | 116,611,100 | — | — |
| 2003-11-05 | $21.80 | $21.80 | 83,930,200 | — | — |
| 2003-11-04 | $21.58 | $21.58 | 50,027,800 | — | — |
| 2003-11-03 | $21.71 | $21.71 | 60,013,500 | — | — |
| 2003-10-31 | $20.93 | $20.93 | 38,105,900 | — | — |
| 2003-10-30 | $20.86 | $20.86 | 42,331,800 | — | — |
| 2003-10-29 | $20.82 | $20.82 | 37,626,200 | — | — |
| 2003-10-28 | $20.90 | $20.90 | 48,905,600 | — | — |
| 2003-10-27 | $19.93 | $19.93 | 37,862,700 | — | — |
| 2003-10-24 | $19.80 | $19.80 | 63,894,200 | — | — |
| 2003-10-23 | $20.16 | $20.16 | 50,188,600 | — | — |
| 2003-10-22 | $20.63 | $20.63 | 29,864,600 | — | — |
| 2003-10-21 | $21.11 | $21.11 | 35,152,900 | — | — |
| 2003-10-20 | $21.08 | $21.08 | 31,664,100 | — | — |
| 2003-10-17 | $20.64 | $20.64 | 35,416,300 | — | — |
| 2003-10-16 | $21.04 | $21.04 | 35,934,800 | — | — |
| 2003-10-15 | $21.02 | $21.02 | 40,761,500 | — | — |
| 2003-10-14 | $21.14 | $21.14 | 30,248,000 | — | — |
| 2003-10-13 | $21.00 | $21.00 | 36,969,900 | — | — |
| 2003-10-10 | $20.79 | $20.79 | 38,793,300 | — | — |
| 2003-10-09 | $20.95 | $20.95 | 53,862,200 | — | — |
| 2003-10-08 | $20.79 | $20.79 | 35,680,500 | — | — |
| 2003-10-07 | $21.00 | $21.00 | 42,996,400 | — | — |
| 2003-10-06 | $20.80 | $20.80 | 24,923,600 | — | — |
| 2003-10-03 | $20.76 | $20.76 | 60,069,700 | — | — |
| 2003-10-02 | $19.99 | $19.99 | 51,899,500 | — | — |
| 2003-10-01 | $20.20 | $20.20 | 52,225,000 | — | — |
| 2003-09-30 | $19.59 | $19.59 | 64,659,700 | — | — |
| 2003-09-29 | $20.20 | $20.20 | 46,655,100 | — | — |
| 2003-09-26 | $19.96 | $19.96 | 53,048,000 | — | — |
| 2003-09-25 | $20.06 | $20.06 | 75,988,800 | — | — |
| 2003-09-24 | $20.32 | $20.32 | 79,483,300 | — | — |
| 2003-09-23 | $21.15 | $21.15 | 42,942,300 | — | — |
| 2003-09-22 | $20.78 | $20.78 | 43,277,400 | — | — |
| 2003-09-19 | $21.02 | $21.02 | 45,582,300 | — | — |
| 2003-09-18 | $21.42 | $21.42 | 45,000,500 | — | — |
| 2003-09-17 | $21.14 | $21.14 | 51,082,200 | — | — |
| 2003-09-16 | $21.29 | $21.29 | 67,877,700 | — | — |
| 2003-09-15 | $20.39 | $20.39 | 35,947,300 | — | — |
| 2003-09-12 | $20.66 | $20.66 | 49,716,800 | — | — |
| 2003-09-11 | $20.71 | $20.71 | 56,578,800 | — | — |
| 2003-09-10 | $20.46 | $20.46 | 57,323,600 | — | — |
| 2003-09-09 | $20.78 | $20.78 | 64,965,100 | — | — |
| 2003-09-08 | $20.86 | $20.86 | 45,159,500 | — | — |
| 2003-09-05 | $20.42 | $20.42 | 57,015,200 | — | — |
| 2003-09-04 | $20.59 | $20.59 | 65,552,800 | — | — |
| 2003-09-03 | $20.24 | $20.24 | 111,248,100 | — | — |
| 2003-09-02 | $19.59 | $19.59 | 51,500,100 | — | — |
| 2003-08-29 | $19.14 | $19.14 | 30,008,800 | — | — |
| 2003-08-28 | $19.19 | $19.19 | 36,831,300 | — | — |
| 2003-08-27 | $19.01 | $19.01 | 34,604,200 | — | — |
| 2003-08-26 | $19.10 | $19.10 | 56,873,000 | — | — |
| 2003-08-25 | $18.98 | $18.98 | 37,226,200 | — | — |
| 2003-08-22 | $18.79 | $18.79 | 53,969,900 | — | — |
| 2003-08-21 | $18.87 | $18.87 | 45,931,900 | — | — |
| 2003-08-20 | $18.57 | $18.57 | 47,404,600 | — | — |
| 2003-08-19 | $18.55 | $18.55 | 44,710,000 | — | — |
| 2003-08-18 | $18.27 | $18.27 | 45,909,000 | — | — |
| 2003-08-15 | $17.79 | $17.79 | 19,375,400 | — | — |
| 2003-08-14 | $17.80 | $17.80 | 41,729,400 | — | — |
| 2003-08-13 | $17.59 | $17.59 | 56,370,800 | — | — |
| 2003-08-12 | $17.83 | $17.83 | 42,866,600 | — | — |
| 2003-08-11 | $17.71 | $17.71 | 35,669,100 | — | — |
| 2003-08-08 | $17.58 | $17.58 | 36,852,800 | — | — |
| 2003-08-07 | $17.53 | $17.53 | 54,925,900 | — | — |
| 2003-08-06 | $17.65 | $17.65 | 127,298,100 | — | — |
| 2003-08-05 | $18.86 | $18.86 | 87,450,900 | — | — |
| 2003-08-04 | $19.26 | $19.26 | 75,402,200 | — | — |
| 2003-08-01 | $19.15 | $19.15 | 49,436,400 | — | — |
| 2003-07-31 | $19.49 | $19.49 | 71,706,500 | — | — |
| 2003-07-30 | $19.28 | $19.28 | 43,502,500 | — | — |
| 2003-07-29 | $19.16 | $19.16 | 58,491,400 | — | — |
| 2003-07-28 | $19.08 | $19.08 | 49,655,500 | — | — |
| 2003-07-25 | $19.08 | $19.08 | 44,919,800 | — | — |
| 2003-07-24 | $18.58 | $18.58 | 56,421,000 | — | — |
| 2003-07-23 | $18.88 | $18.88 | 59,967,500 | — | — |
| 2003-07-22 | $18.67 | $18.67 | 71,232,200 | — | — |
| 2003-07-21 | $17.93 | $17.93 | 48,856,700 | — | — |
| 2003-07-18 | $17.89 | $17.89 | 42,997,600 | — | — |
| 2003-07-17 | $17.76 | $17.76 | 51,602,600 | — | — |
| 2003-07-16 | $18.23 | $18.23 | 45,848,700 | — | — |
| 2003-07-15 | $18.51 | $18.51 | 53,053,200 | — | — |
| 2003-07-14 | $18.61 | $18.61 | 55,929,300 | — | — |
| 2003-07-11 | $18.57 | $18.57 | 45,129,300 | — | — |
| 2003-07-10 | $18.31 | $18.31 | 60,839,500 | — | — |
| 2003-07-09 | $18.80 | $18.80 | 105,099,300 | — | — |
| 2003-07-08 | $18.73 | $18.73 | 57,648,200 | — | — |
| 2003-07-07 | $18.22 | $18.22 | 52,582,100 | — | — |
| 2003-07-03 | $17.52 | $17.52 | 29,587,300 | — | — |
| 2003-07-02 | $17.86 | $17.86 | 52,691,800 | — | — |
| 2003-07-01 | $17.24 | $17.24 | 58,274,700 | — | — |
| 2003-06-30 | $16.79 | $16.79 | 46,270,100 | — | — |
| 2003-06-27 | $16.89 | $16.89 | 50,579,400 | — | — |
| 2003-06-26 | $17.13 | $17.13 | 50,488,900 | — | — |
| 2003-06-25 | $16.87 | $16.87 | 60,166,000 | — | — |
| 2003-06-24 | $16.75 | $16.75 | 79,578,400 | — | — |
| 2003-06-23 | $17.24 | $17.24 | 68,731,000 | — | — |
| 2003-06-20 | $17.93 | $17.93 | 87,622,000 | — | — |
| 2003-06-19 | $18.56 | $18.56 | 84,495,000 | — | — |
| 2003-06-18 | $18.73 | $18.73 | 68,132,300 | — | — |
| 2003-06-17 | $17.98 | $17.98 | 59,257,700 | — | — |
| 2003-06-16 | $17.98 | $17.98 | 52,161,700 | — | — |
| 2003-06-13 | $17.41 | $17.41 | 48,705,100 | — | — |
| 2003-06-12 | $17.78 | $17.78 | 50,701,900 | — | — |
| 2003-06-11 | $17.60 | $17.60 | 51,445,400 | — | — |
| 2003-06-10 | $17.40 | $17.40 | 45,810,800 | — | — |
| 2003-06-09 | $17.23 | $17.23 | 51,020,800 | — | — |
| 2003-06-06 | $17.36 | $17.36 | 77,286,700 | — | — |
| 2003-06-05 | $17.37 | $17.37 | 52,535,900 | — | — |
| 2003-06-04 | $17.37 | $17.37 | 69,641,600 | — | — |
| 2003-06-03 | $17.01 | $17.01 | 59,187,800 | — | — |
| 2003-06-02 | $16.80 | $16.80 | 76,219,800 | — | — |
| 2003-05-30 | $16.41 | $16.41 | 67,567,500 | — | — |
| 2003-05-29 | $16.62 | $16.62 | 96,486,400 | — | — |
| 2003-05-28 | $16.28 | $16.28 | 52,478,800 | — | — |
| 2003-05-27 | $16.15 | $16.15 | 55,332,900 | — | — |
| 2003-05-23 | $15.69 | $15.69 | 37,246,400 | — | — |
| 2003-05-22 | $15.92 | $15.92 | 53,064,400 | — | — |
| 2003-05-21 | $15.70 | $15.70 | 57,340,100 | — | — |
| 2003-05-20 | $15.99 | $15.99 | 59,535,300 | — | — |
| 2003-05-19 | $15.94 | $15.94 | 52,364,300 | — | — |
| 2003-05-16 | $16.63 | $16.63 | 42,361,700 | — | — |
| 2003-05-15 | $16.75 | $16.75 | 55,206,400 | — | — |
| 2003-05-14 | $16.42 | $16.42 | 54,299,800 | — | — |
| 2003-05-13 | $16.47 | $16.47 | 63,641,600 | — | — |
| 2003-05-12 | $16.67 | $16.67 | 97,288,900 | — | — |
| 2003-05-09 | $15.95 | $15.95 | 72,262,000 | — | — |
| 2003-05-08 | $15.22 | $15.22 | 52,584,100 | — | — |
| 2003-05-07 | $15.50 | $15.50 | 103,172,800 | — | — |
| 2003-05-06 | $15.90 | $15.90 | 102,755,600 | — | — |
| 2003-05-05 | $15.38 | $15.38 | 65,171,500 | — | — |
| 2003-05-02 | $15.27 | $15.27 | 51,035,000 | — | — |
| 2003-05-01 | $15.12 | $15.12 | 42,779,000 | — | — |
| 2003-04-30 | $15.00 | $15.00 | 64,638,700 | — | — |
| 2003-04-29 | $15.14 | $15.14 | 77,559,500 | — | — |
| 2003-04-28 | $14.98 | $14.98 | 79,292,000 | — | — |
| 2003-04-25 | $14.34 | $14.34 | 68,749,200 | — | — |
| 2003-04-24 | $14.35 | $14.35 | 59,708,700 | — | — |
| 2003-04-23 | $14.33 | $14.33 | 58,465,600 | — | — |
| 2003-04-22 | $14.32 | $14.32 | 62,303,100 | — | — |
| 2003-04-21 | $13.94 | $13.94 | 45,501,000 | — | — |
| 2003-04-17 | $13.95 | $13.95 | 55,918,100 | — | — |
| 2003-04-16 | $13.56 | $13.56 | 59,430,300 | — | — |
| 2003-04-15 | $13.34 | $13.34 | 44,733,500 | — | — |
| 2003-04-14 | $13.47 | $13.47 | 50,958,900 | — | — |
| 2003-04-11 | $13.21 | $13.21 | 49,207,900 | — | — |
| 2003-04-10 | $13.04 | $13.04 | 49,099,500 | — | — |
| 2003-04-09 | $13.04 | $13.04 | 63,171,900 | — | — |
| 2003-04-08 | $13.43 | $13.43 | 46,422,700 | — | — |
| 2003-04-07 | $13.57 | $13.57 | 61,510,800 | — | — |
| 2003-04-04 | $13.71 | $13.71 | 51,357,100 | — | — |
| 2003-04-03 | $13.64 | $13.64 | 57,730,000 | — | — |
| 2003-04-02 | $13.64 | $13.64 | 67,337,000 | — | — |
| 2003-04-01 | $12.98 | $12.98 | 78,283,300 | — | — |
| 2003-03-31 | $12.98 | $12.98 | 66,180,200 | — | — |
| 2003-03-28 | $13.22 | $13.22 | 46,659,800 | — | — |
| 2003-03-27 | $13.50 | $13.50 | 50,736,700 | — | — |
| 2003-03-26 | $13.66 | $13.66 | 48,058,100 | — | — |
| 2003-03-25 | $13.72 | $13.72 | 56,643,600 | — | — |
| 2003-03-24 | $13.51 | $13.51 | 62,278,100 | — | — |
| 2003-03-21 | $13.90 | $13.90 | 112,479,400 | — | — |
| 2003-03-20 | $14.04 | $14.04 | 82,711,300 | — | — |
| 2003-03-19 | $14.22 | $14.22 | 68,112,700 | — | — |
| 2003-03-18 | $14.20 | $14.20 | 64,714,100 | — | — |
| 2003-03-17 | $14.13 | $14.13 | 87,513,600 | — | — |
| 2003-03-14 | $13.40 | $13.40 | 76,184,900 | — | — |
| 2003-03-13 | $13.42 | $13.42 | 92,368,100 | — | — |
| 2003-03-12 | $12.69 | $12.69 | 121,329,600 | — | — |
| 2003-03-11 | $13.02 | $13.02 | 65,703,400 | — | — |
| 2003-03-10 | $13.01 | $13.01 | 47,938,900 | — | — |
| 2003-03-07 | $13.24 | $13.24 | 89,592,800 | — | — |
| 2003-03-06 | $13.48 | $13.48 | 58,081,600 | — | — |
| 2003-03-05 | $13.74 | $13.74 | 53,969,100 | — | — |
| 2003-03-04 | $13.63 | $13.63 | 38,787,400 | — | — |
| 2003-03-03 | $13.72 | $13.72 | 63,539,600 | — | — |
| 2003-02-28 | $13.98 | $13.98 | 57,993,200 | — | — |
| 2003-02-27 | $13.75 | $13.75 | 61,466,400 | — | — |
| 2003-02-26 | $13.51 | $13.51 | 77,094,000 | — | — |
| 2003-02-25 | $14.08 | $14.08 | 82,039,800 | — | — |
| 2003-02-24 | $14.42 | $14.42 | 55,865,600 | — | — |
| 2003-02-21 | $14.67 | $14.67 | 56,243,400 | — | — |
| 2003-02-20 | $14.26 | $14.26 | 61,669,800 | — | — |
| 2003-02-19 | $14.42 | $14.42 | 51,678,800 | — | — |
| 2003-02-18 | $14.31 | $14.31 | 56,753,300 | — | — |
| 2003-02-14 | $13.68 | $13.68 | 57,732,400 | — | — |
| 2003-02-13 | $13.31 | $13.31 | 51,646,500 | — | — |
| 2003-02-12 | $13.20 | $13.20 | 58,732,000 | — | — |
| 2003-02-11 | $13.47 | $13.47 | 71,241,800 | — | — |
| 2003-02-10 | $13.15 | $13.15 | 55,955,700 | — | — |
| 2003-02-07 | $12.85 | $12.85 | 69,851,700 | — | — |
| 2003-02-06 | $13.24 | $13.24 | 58,738,900 | — | — |
| 2003-02-05 | $13.20 | $13.20 | 115,080,200 | — | — |
| 2003-02-04 | $13.20 | $13.20 | 110,586,200 | — | — |
| 2003-02-03 | $13.48 | $13.48 | 65,976,600 | — | — |
| 2003-01-31 | $13.37 | $13.37 | 103,330,200 | — | — |
| 2003-01-30 | $13.87 | $13.87 | 68,226,500 | — | — |
| 2003-01-29 | $14.08 | $14.08 | 71,861,700 | — | — |
| 2003-01-28 | $14.22 | $14.22 | 64,116,500 | — | — |
| 2003-01-27 | $13.71 | $13.71 | 58,554,700 | — | — |
| 2003-01-24 | $13.86 | $13.86 | 70,564,100 | — | — |
| 2003-01-23 | $14.59 | $14.59 | 62,491,200 | — | — |
| 2003-01-22 | $13.96 | $13.96 | 64,965,500 | — | — |
| 2003-01-21 | $14.18 | $14.18 | 62,930,800 | — | — |
| 2003-01-17 | $14.13 | $14.13 | 81,310,000 | — | — |
| 2003-01-16 | $14.90 | $14.90 | 65,668,200 | — | — |
| 2003-01-15 | $15.18 | $15.18 | 61,992,300 | — | — |
| 2003-01-14 | $15.58 | $15.58 | 69,977,900 | — | — |
| 2003-01-13 | $15.28 | $15.28 | 66,314,800 | — | — |
| 2003-01-10 | $15.22 | $15.22 | 91,193,900 | — | — |
| 2003-01-09 | $14.95 | $14.95 | 75,284,400 | — | — |
| 2003-01-08 | $14.44 | $14.44 | 75,927,000 | — | — |
| 2003-01-07 | $14.60 | $14.60 | 83,998,600 | — | — |
| 2003-01-06 | $14.20 | $14.20 | 58,936,700 | — | — |
| 2003-01-03 | $13.91 | $13.91 | 50,891,700 | — | — |
| 2003-01-02 | $13.64 | $13.64 | 61,335,700 | — | — |