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
- 1970-01-02 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 | $23.02 | $28.21 | 4,741,206 | — | — |
| 2003-12-30 | $22.99 | $28.17 | 4,090,826 | — | — |
| 2003-12-29 | $23.16 | $28.39 | 4,672,478 | — | — |
| 2003-12-26 | $22.90 | $28.07 | 2,650,684 | — | — |
| 2003-12-24 | $23.05 | $28.26 | 4,251,191 | — | — |
| 2003-12-23 | $23.14 | $28.37 | 5,654,131 | — | — |
| 2003-12-22 | $23.13 | $28.36 | 7,836,189 | — | — |
| 2003-12-19 | $22.92 | $28.09 | 9,114,344 | — | — |
| 2003-12-18 | $22.83 | $27.98 | 4,434,769 | — | — |
| 2003-12-17 | $22.63 | $27.74 | 4,612,975 | — | — |
| 2003-12-16 | $22.64 | $27.75 | 5,938,571 | — | — |
| 2003-12-15 | $22.52 | $27.61 | 7,824,633 | — | — |
| 2003-12-12 | $22.51 | $27.59 | 6,287,988 | — | — |
| 2003-12-11 | $22.34 | $27.39 | 7,582,565 | — | — |
| 2003-12-10 | $22.11 | $27.10 | 13,185,302 | — | — |
| 2003-12-09 | $22.00 | $26.71 | 13,539,179 | — | — |
| 2003-12-08 | $21.48 | $26.08 | 6,726,812 | — | — |
| 2003-12-05 | $21.38 | $25.96 | 9,604,967 | — | — |
| 2003-12-04 | $21.90 | $26.59 | 10,830,816 | — | — |
| 2003-12-03 | $21.56 | $26.17 | 17,242,271 | — | — |
| 2003-12-02 | $22.28 | $27.05 | 14,352,357 | — | — |
| 2003-12-01 | $22.86 | $27.75 | 12,497,314 | — | — |
| 2003-11-28 | $22.78 | $27.66 | 1,977,192 | — | — |
| 2003-11-26 | $22.77 | $27.65 | 4,756,817 | — | — |
| 2003-11-25 | $22.68 | $27.54 | 5,698,632 | — | — |
| 2003-11-24 | $22.52 | $27.35 | 7,255,651 | — | — |
| 2003-11-21 | $22.28 | $27.05 | 10,379,118 | — | — |
| 2003-11-20 | $22.37 | $27.17 | 8,093,158 | — | — |
| 2003-11-19 | $22.48 | $27.30 | 5,800,101 | — | — |
| 2003-11-18 | $22.22 | $26.97 | 8,180,537 | — | — |
| 2003-11-17 | $22.72 | $27.59 | 7,606,183 | — | — |
| 2003-11-14 | $22.76 | $27.63 | 4,850,177 | — | — |
| 2003-11-13 | $23.01 | $27.93 | 6,271,566 | — | — |
| 2003-11-12 | $23.02 | $27.96 | 6,573,036 | — | — |
| 2003-11-11 | $22.81 | $27.69 | 3,679,372 | — | — |
| 2003-11-10 | $22.84 | $27.73 | 4,089,103 | — | — |
| 2003-11-07 | $23.08 | $28.03 | 7,917,892 | — | — |
| 2003-11-06 | $23.08 | $28.03 | 7,442,169 | — | — |
| 2003-11-05 | $22.71 | $27.57 | 5,678,054 | — | — |
| 2003-11-04 | $22.44 | $27.25 | 6,046,731 | — | — |
| 2003-11-03 | $22.61 | $27.45 | 6,611,556 | — | — |
| 2003-10-31 | $22.33 | $27.12 | 5,981,855 | — | — |
| 2003-10-30 | $22.57 | $27.41 | 6,243,893 | — | — |
| 2003-10-29 | $22.46 | $27.27 | 6,549,924 | — | — |
| 2003-10-28 | $22.24 | $27.00 | 9,312,418 | — | — |
| 2003-10-27 | $21.84 | $26.52 | 7,804,257 | — | — |
| 2003-10-24 | $21.51 | $26.11 | 4,698,733 | — | — |
| 2003-10-23 | $21.56 | $26.17 | 4,655,651 | — | — |
| 2003-10-22 | $21.33 | $25.90 | 5,749,012 | — | — |
| 2003-10-21 | $21.50 | $26.10 | 6,410,137 | — | — |
| 2003-10-20 | $21.26 | $25.81 | 4,933,604 | — | — |
| 2003-10-17 | $21.29 | $25.85 | 5,574,455 | — | — |
| 2003-10-16 | $21.60 | $26.23 | 4,460,010 | — | — |
| 2003-10-15 | $21.46 | $26.05 | 6,542,423 | — | — |
| 2003-10-14 | $21.65 | $26.29 | 7,372,631 | — | — |
| 2003-10-13 | $21.21 | $25.75 | 7,424,531 | — | — |
| 2003-10-10 | $21.37 | $25.94 | 5,989,965 | — | — |
| 2003-10-09 | $21.58 | $26.21 | 10,137,456 | — | — |
| 2003-10-08 | $21.17 | $25.70 | 5,638,723 | — | — |
| 2003-10-07 | $21.27 | $25.82 | 8,213,381 | — | — |
| 2003-10-06 | $20.90 | $25.38 | 4,998,074 | — | — |
| 2003-10-03 | $20.99 | $25.49 | 10,505,119 | — | — |
| 2003-10-02 | $20.66 | $25.08 | 7,591,586 | — | — |
| 2003-10-01 | $20.55 | $24.95 | 11,393,715 | — | — |
| 2003-09-30 | $19.90 | $24.16 | 12,520,730 | — | — |
| 2003-09-29 | $20.01 | $24.29 | 7,068,829 | — | — |
| 2003-09-26 | $19.81 | $24.05 | 7,967,866 | — | — |
| 2003-09-25 | $20.04 | $24.33 | 14,077,243 | — | — |
| 2003-09-24 | $19.54 | $23.73 | 9,742,828 | — | — |
| 2003-09-23 | $19.93 | $24.20 | 8,871,769 | — | — |
| 2003-09-22 | $19.74 | $23.97 | 10,300,456 | — | — |
| 2003-09-19 | $20.20 | $24.53 | 8,937,050 | — | — |
| 2003-09-18 | $20.17 | $24.49 | 7,964,420 | — | — |
| 2003-09-17 | $20.00 | $24.28 | 7,859,503 | — | — |
| 2003-09-16 | $20.16 | $24.48 | 11,421,186 | — | — |
| 2003-09-15 | $19.83 | $24.08 | 11,565,940 | — | — |
| 2003-09-12 | $19.97 | $24.24 | 9,369,894 | — | — |
| 2003-09-11 | $20.40 | $24.77 | 6,545,565 | — | — |
| 2003-09-10 | $20.32 | $24.67 | 9,731,982 | — | — |
| 2003-09-09 | $20.89 | $25.37 | 6,559,047 | — | — |
| 2003-09-08 | $21.07 | $25.58 | 6,990,877 | — | — |
| 2003-09-05 | $20.90 | $25.38 | 7,580,030 | — | — |
| 2003-09-04 | $21.17 | $25.70 | 8,392,803 | — | — |
| 2003-09-03 | $21.03 | $25.54 | 11,591,485 | — | — |
| 2003-09-02 | $20.67 | $25.09 | 12,159,655 | — | — |
| 2003-08-29 | $20.22 | $24.55 | 9,273,087 | — | — |
| 2003-08-28 | $20.03 | $24.32 | 16,045,616 | — | — |
| 2003-08-27 | $20.44 | $24.82 | 10,698,733 | — | — |
| 2003-08-26 | $20.57 | $24.97 | 11,138,875 | — | — |
| 2003-08-25 | $20.96 | $25.45 | 6,173,036 | — | — |
| 2003-08-22 | $21.12 | $25.64 | 9,761,987 | — | — |
| 2003-08-21 | $21.31 | $25.87 | 13,794,323 | — | — |
| 2003-08-20 | $21.68 | $26.33 | 7,175,367 | — | — |
| 2003-08-19 | $21.93 | $26.63 | 8,053,117 | — | — |
| 2003-08-18 | $22.10 | $26.83 | 7,268,221 | — | — |
| 2003-08-15 | $22.15 | $26.89 | 3,035,175 | — | — |
| 2003-08-14 | $22.26 | $27.02 | 6,424,227 | — | — |
| 2003-08-13 | $22.20 | $26.95 | 5,716,067 | — | — |
| 2003-08-12 | $22.15 | $26.89 | 6,959,858 | — | — |
| 2003-08-11 | $21.75 | $26.41 | 6,715,155 | — | — |
| 2003-08-08 | $21.55 | $26.16 | 5,926,812 | — | — |
| 2003-08-07 | $21.36 | $25.93 | 7,010,542 | — | — |
| 2003-08-06 | $21.12 | $25.64 | 7,036,695 | — | — |
| 2003-08-05 | $21.26 | $25.81 | 6,802,027 | — | — |
| 2003-08-04 | $21.81 | $26.48 | 8,144,247 | — | — |
| 2003-08-01 | $22.22 | $26.97 | 15,771,313 | — | — |
| 2003-07-31 | $21.62 | $26.26 | 8,677,851 | — | — |
| 2003-07-30 | $21.40 | $25.98 | 7,952,661 | — | — |
| 2003-07-29 | $21.75 | $26.41 | 8,500,558 | — | — |
| 2003-07-28 | $21.61 | $26.24 | 13,584,085 | — | — |
| 2003-07-25 | $21.00 | $25.50 | 7,739,483 | — | — |
| 2003-07-24 | $20.57 | $24.97 | 7,500,152 | — | — |
| 2003-07-23 | $20.33 | $24.69 | 5,912,114 | — | — |
| 2003-07-22 | $20.54 | $24.94 | 7,360,061 | — | — |
| 2003-07-21 | $20.13 | $24.45 | 6,987,329 | — | — |
| 2003-07-18 | $20.73 | $25.17 | 5,585,099 | — | — |
| 2003-07-17 | $20.54 | $24.94 | 5,902,585 | — | — |
| 2003-07-16 | $20.77 | $25.21 | 6,858,084 | — | — |
| 2003-07-15 | $21.06 | $25.57 | 10,918,196 | — | — |
| 2003-07-14 | $21.02 | $25.53 | 10,427,167 | — | — |
| 2003-07-11 | $20.56 | $24.96 | 5,254,840 | — | — |
| 2003-07-10 | $20.28 | $24.63 | 7,509,782 | — | — |
| 2003-07-09 | $20.64 | $25.06 | 9,985,808 | — | — |
| 2003-07-08 | $20.32 | $24.67 | 12,726,913 | — | — |
| 2003-07-07 | $20.30 | $24.65 | 6,851,901 | — | — |
| 2003-07-03 | $19.80 | $24.04 | 5,196,858 | — | — |
| 2003-07-02 | $19.94 | $24.21 | 9,345,971 | — | — |
| 2003-07-01 | $19.62 | $23.82 | 8,451,698 | — | — |
| 2003-06-30 | $19.48 | $23.66 | 14,831,424 | — | — |
| 2003-06-27 | $19.08 | $23.17 | 6,626,457 | — | — |
| 2003-06-26 | $19.14 | $23.24 | 8,247,745 | — | — |
| 2003-06-25 | $18.85 | $22.89 | 13,572,529 | — | — |
| 2003-06-24 | $19.36 | $23.51 | 7,900,456 | — | — |
| 2003-06-23 | $19.59 | $23.79 | 8,795,844 | — | — |
| 2003-06-20 | $20.06 | $24.35 | 10,062,139 | — | — |
| 2003-06-19 | $19.82 | $24.06 | 8,315,864 | — | — |
| 2003-06-18 | $20.33 | $24.69 | 9,641,054 | — | — |
| 2003-06-17 | $20.85 | $25.32 | 9,026,964 | — | — |
| 2003-06-16 | $20.39 | $24.76 | 7,311,809 | — | — |
| 2003-06-13 | $20.08 | $24.38 | 7,049,164 | — | — |
| 2003-06-12 | $20.52 | $24.91 | 8,596,351 | — | — |
| 2003-06-11 | $20.52 | $24.91 | 6,575,874 | — | — |
| 2003-06-10 | $20.34 | $24.70 | 6,301,774 | — | — |
| 2003-06-09 | $20.05 | $24.34 | 11,444,501 | — | — |
| 2003-06-06 | $20.99 | $25.49 | 14,813,786 | — | — |
| 2003-06-05 | $20.66 | $25.08 | 10,848,758 | — | — |
| 2003-06-04 | $20.45 | $24.83 | 14,953,877 | — | — |
| 2003-06-03 | $19.49 | $23.67 | 8,664,572 | — | — |
| 2003-06-02 | $19.80 | $24.04 | 15,864,977 | — | — |
| 2003-05-30 | $19.38 | $23.54 | 8,098,733 | — | — |
| 2003-05-29 | $19.02 | $23.09 | 12,741,105 | — | — |
| 2003-05-28 | $19.18 | $23.29 | 14,963,507 | — | — |
| 2003-05-27 | $18.62 | $22.60 | 11,726,609 | — | — |
| 2003-05-23 | $17.99 | $21.85 | 6,126,508 | — | — |
| 2003-05-22 | $17.88 | $21.70 | 10,425,748 | — | — |
| 2003-05-21 | $17.64 | $21.42 | 8,923,467 | — | — |
| 2003-05-20 | $17.61 | $21.38 | 8,135,124 | — | — |
| 2003-05-19 | $17.58 | $21.34 | 7,527,623 | — | — |
| 2003-05-16 | $18.19 | $22.09 | 7,268,018 | — | — |
| 2003-05-15 | $18.21 | $22.11 | 6,893,969 | — | — |
| 2003-05-14 | $18.05 | $21.92 | 9,387,126 | — | — |
| 2003-05-13 | $18.25 | $22.16 | 8,581,652 | — | — |
| 2003-05-12 | $18.78 | $22.81 | 7,224,633 | — | — |
| 2003-05-09 | $18.41 | $22.35 | 7,044,298 | — | — |
| 2003-05-08 | $17.92 | $21.76 | 7,184,187 | — | — |
| 2003-05-07 | $18.11 | $21.99 | 6,549,417 | — | — |
| 2003-05-06 | $18.21 | $22.11 | 9,109,275 | — | — |
| 2003-05-05 | $18.24 | $22.15 | 7,730,360 | — | — |
| 2003-05-02 | $18.63 | $22.63 | 11,942,828 | — | — |
| 2003-05-01 | $18.47 | $22.42 | 7,917,689 | — | — |
| 2003-04-30 | $18.41 | $22.35 | 8,598,175 | — | — |
| 2003-04-29 | $18.08 | $21.96 | 7,337,456 | — | — |
| 2003-04-28 | $18.20 | $22.10 | 7,195,540 | — | — |
| 2003-04-25 | $17.91 | $21.75 | 7,079,878 | — | — |
| 2003-04-24 | $18.40 | $22.34 | 6,331,678 | — | — |
| 2003-04-23 | $18.98 | $23.05 | 9,211,151 | — | — |
| 2003-04-22 | $18.62 | $22.60 | 9,817,131 | — | — |
| 2003-04-21 | $18.20 | $22.10 | 6,378,713 | — | — |
| 2003-04-17 | $18.15 | $22.04 | 5,776,280 | — | — |
| 2003-04-16 | $17.75 | $21.55 | 8,687,785 | — | — |
| 2003-04-15 | $18.06 | $21.93 | 8,181,652 | — | — |
| 2003-04-14 | $17.95 | $21.80 | 9,727,522 | — | — |
| 2003-04-11 | $17.60 | $21.37 | 12,927,826 | — | — |
| 2003-04-10 | $17.11 | $20.77 | 7,288,089 | — | — |
| 2003-04-09 | $16.87 | $20.48 | 21,106,741 | — | — |
| 2003-04-08 | $16.90 | $20.52 | 24,300,355 | — | — |
| 2003-04-07 | $17.50 | $21.25 | 6,927,724 | — | — |
| 2003-04-04 | $17.20 | $20.89 | 8,710,492 | — | — |
| 2003-04-03 | $17.41 | $21.14 | 7,759,655 | — | — |
| 2003-04-02 | $17.74 | $21.54 | 9,324,683 | — | — |
| 2003-04-01 | $16.88 | $20.49 | 8,339,787 | — | — |
| 2003-03-31 | $16.79 | $20.39 | 7,778,307 | — | — |
| 2003-03-28 | $17.45 | $21.19 | 7,973,644 | — | — |
| 2003-03-27 | $17.34 | $21.06 | 9,653,725 | — | — |
| 2003-03-26 | $17.39 | $21.12 | 9,531,171 | — | — |
| 2003-03-25 | $17.45 | $21.19 | 8,780,740 | — | — |
| 2003-03-24 | $17.17 | $20.84 | 13,094,374 | — | — |
| 2003-03-21 | $18.49 | $22.45 | 16,745,160 | — | — |
| 2003-03-20 | $16.91 | $20.53 | 11,861,024 | — | — |
| 2003-03-19 | $16.74 | $20.33 | 9,075,418 | — | — |
| 2003-03-18 | $16.36 | $19.86 | 8,201,723 | — | — |
| 2003-03-17 | $16.78 | $20.37 | 9,675,520 | — | — |
| 2003-03-14 | $16.20 | $19.67 | 8,423,315 | — | — |
| 2003-03-13 | $15.98 | $19.40 | 9,527,927 | — | — |
| 2003-03-12 | $14.98 | $18.18 | 6,848,251 | — | — |
| 2003-03-11 | $14.82 | $17.99 | 7,511,303 | — | — |
| 2003-03-10 | $14.98 | $18.18 | 6,010,441 | — | — |
| 2003-03-07 | $15.51 | $18.83 | 9,773,137 | — | — |
| 2003-03-06 | $15.45 | $18.76 | 7,593,208 | — | — |
| 2003-03-05 | $15.72 | $19.09 | 10,247,035 | — | — |
| 2003-03-04 | $15.83 | $19.22 | 10,950,127 | — | — |
| 2003-03-03 | $16.57 | $20.12 | 5,823,112 | — | — |
| 2003-02-28 | $16.83 | $20.43 | 11,207,907 | — | — |
| 2003-02-27 | $16.28 | $19.76 | 8,509,985 | — | — |
| 2003-02-26 | $16.44 | $19.97 | 5,610,238 | — | — |
| 2003-02-25 | $16.53 | $20.08 | 7,551,951 | — | — |
| 2003-02-24 | $16.39 | $19.90 | 5,079,067 | — | — |
| 2003-02-21 | $16.79 | $20.39 | 6,575,063 | — | — |
| 2003-02-20 | $16.62 | $20.18 | 4,930,664 | — | — |
| 2003-02-19 | $16.62 | $20.18 | 4,336,036 | — | — |
| 2003-02-18 | $17.07 | $20.72 | 5,771,921 | — | — |
| 2003-02-14 | $16.50 | $20.04 | 5,402,838 | — | — |
| 2003-02-13 | $15.91 | $19.32 | 7,127,116 | — | — |
| 2003-02-12 | $16.08 | $19.52 | 6,505,018 | — | — |
| 2003-02-11 | $16.26 | $19.74 | 6,270,046 | — | — |
| 2003-02-10 | $16.24 | $19.72 | 6,213,279 | — | — |
| 2003-02-07 | $16.13 | $19.58 | 6,867,511 | — | — |
| 2003-02-06 | $16.77 | $20.36 | 5,118,905 | — | — |
| 2003-02-05 | $16.67 | $20.24 | 5,880,284 | — | — |
| 2003-02-04 | $16.67 | $20.24 | 5,598,479 | — | — |
| 2003-02-03 | $17.21 | $20.90 | 6,312,620 | — | — |
| 2003-01-31 | $17.26 | $20.96 | 12,429,498 | — | — |
| 2003-01-30 | $16.13 | $19.58 | 7,051,495 | — | — |
| 2003-01-29 | $16.83 | $20.43 | 6,990,167 | — | — |
| 2003-01-28 | $16.62 | $20.18 | 6,468,626 | — | — |
| 2003-01-27 | $16.52 | $20.06 | 8,106,031 | — | — |
| 2003-01-24 | $16.87 | $20.48 | 8,227,876 | — | — |
| 2003-01-23 | $17.44 | $21.18 | 4,474,709 | — | — |
| 2003-01-22 | $17.09 | $20.75 | 6,217,233 | — | — |
| 2003-01-21 | $16.92 | $20.54 | 6,457,172 | — | — |
| 2003-01-17 | $17.56 | $21.32 | 6,718,905 | — | — |
| 2003-01-16 | $17.81 | $21.62 | 6,179,017 | — | — |
| 2003-01-15 | $17.75 | $21.55 | 7,518,297 | — | — |
| 2003-01-14 | $18.22 | $22.12 | 5,470,147 | — | — |
| 2003-01-13 | $18.05 | $21.92 | 5,743,234 | — | — |
| 2003-01-10 | $17.90 | $21.74 | 6,770,096 | — | — |
| 2003-01-09 | $17.84 | $21.66 | 7,355,195 | — | — |
| 2003-01-08 | $17.44 | $21.18 | 6,415,408 | — | — |
| 2003-01-07 | $17.81 | $21.62 | 6,151,140 | — | — |
| 2003-01-06 | $18.00 | $21.86 | 7,952,661 | — | — |
| 2003-01-03 | $17.13 | $20.79 | 4,636,695 | — | — |
| 2003-01-02 | $17.03 | $20.67 | 10,537,050 | — | — |