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
- 1985-07-22 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 | $28.63 | $30.32 | 1,993,400 | — | — |
| 2003-12-30 | $28.95 | $30.66 | 2,534,400 | — | — |
| 2003-12-29 | $28.85 | $30.55 | 2,254,600 | — | — |
| 2003-12-26 | $28.58 | $30.26 | 606,600 | — | — |
| 2003-12-24 | $28.45 | $30.13 | 1,058,200 | — | — |
| 2003-12-23 | $27.95 | $29.60 | 2,563,400 | — | — |
| 2003-12-22 | $28.13 | $29.78 | 3,243,400 | — | — |
| 2003-12-19 | $28.75 | $30.44 | 6,236,800 | — | — |
| 2003-12-18 | $28.51 | $30.19 | 4,540,800 | — | — |
| 2003-12-17 | $27.70 | $29.33 | 3,980,600 | — | — |
| 2003-12-16 | $27.48 | $29.09 | 3,280,800 | — | — |
| 2003-12-15 | $27.25 | $28.86 | 3,584,600 | — | — |
| 2003-12-12 | $27.05 | $28.64 | 2,866,400 | — | — |
| 2003-12-11 | $26.75 | $28.30 | 3,047,600 | — | — |
| 2003-12-10 | $26.76 | $28.32 | 2,735,800 | — | — |
| 2003-12-09 | $26.98 | $28.54 | 4,734,000 | — | — |
| 2003-12-08 | $27.00 | $28.56 | 3,655,400 | — | — |
| 2003-12-05 | $26.54 | $28.08 | 2,732,800 | — | — |
| 2003-12-04 | $26.42 | $27.96 | 4,802,200 | — | — |
| 2003-12-03 | $25.24 | $26.70 | 3,012,600 | — | — |
| 2003-12-02 | $25.53 | $27.00 | 2,838,200 | — | — |
| 2003-12-01 | $25.29 | $26.75 | 2,037,200 | — | — |
| 2003-11-28 | $24.68 | $26.11 | 454,800 | — | — |
| 2003-11-26 | $24.67 | $26.09 | 1,485,400 | — | — |
| 2003-11-25 | $24.55 | $25.97 | 2,096,800 | — | — |
| 2003-11-24 | $24.15 | $25.54 | 1,699,400 | — | — |
| 2003-11-21 | $24.08 | $25.47 | 1,607,200 | — | — |
| 2003-11-20 | $24.28 | $25.68 | 1,928,600 | — | — |
| 2003-11-19 | $24.29 | $25.70 | 1,851,200 | — | — |
| 2003-11-18 | $24.30 | $25.70 | 2,788,600 | — | — |
| 2003-11-17 | $24.81 | $26.25 | 1,280,400 | — | — |
| 2003-11-14 | $25.13 | $26.58 | 2,268,600 | — | — |
| 2003-11-13 | $25.07 | $26.52 | 2,062,800 | — | — |
| 2003-11-12 | $24.87 | $26.31 | 1,894,200 | — | — |
| 2003-11-11 | $24.50 | $25.92 | 1,802,800 | — | — |
| 2003-11-10 | $24.49 | $25.90 | 1,909,200 | — | — |
| 2003-11-07 | $24.36 | $25.77 | 2,973,000 | — | — |
| 2003-11-06 | $24.54 | $25.96 | 5,956,200 | — | — |
| 2003-11-05 | $24.13 | $25.53 | 2,412,400 | — | — |
| 2003-11-04 | $23.78 | $25.15 | 1,590,000 | — | — |
| 2003-11-03 | $23.98 | $25.36 | 2,086,600 | — | — |
| 2003-10-31 | $24.25 | $25.65 | 3,066,400 | — | — |
| 2003-10-30 | $23.67 | $25.04 | 2,315,200 | — | — |
| 2003-10-29 | $23.95 | $25.34 | 3,611,800 | — | — |
| 2003-10-28 | $23.50 | $24.86 | 1,556,600 | — | — |
| 2003-10-27 | $23.45 | $24.81 | 1,184,600 | — | — |
| 2003-10-24 | $23.50 | $24.87 | 1,360,000 | — | — |
| 2003-10-23 | $23.67 | $25.05 | 2,134,000 | — | — |
| 2003-10-22 | $23.83 | $25.22 | 1,745,800 | — | — |
| 2003-10-21 | $23.75 | $25.13 | 2,654,000 | — | — |
| 2003-10-20 | $23.50 | $24.86 | 3,041,000 | — | — |
| 2003-10-17 | $23.22 | $24.56 | 2,244,800 | — | — |
| 2003-10-16 | $23.33 | $24.68 | 3,504,600 | — | — |
| 2003-10-15 | $23.23 | $24.57 | 4,554,600 | — | — |
| 2003-10-14 | $23.90 | $25.28 | 3,989,600 | — | — |
| 2003-10-13 | $24.25 | $25.65 | 1,973,200 | — | — |
| 2003-10-10 | $24.14 | $25.53 | 5,873,000 | — | — |
| 2003-10-09 | $24.14 | $25.54 | 4,661,400 | — | — |
| 2003-10-08 | $24.38 | $25.79 | 3,299,600 | — | — |
| 2003-10-07 | $24.35 | $25.76 | 4,571,000 | — | — |
| 2003-10-06 | $23.96 | $25.35 | 3,177,000 | — | — |
| 2003-10-03 | $23.92 | $25.31 | 3,118,800 | — | — |
| 2003-10-02 | $24.08 | $25.47 | 2,447,400 | — | — |
| 2003-10-01 | $24.13 | $25.52 | 2,373,000 | — | — |
| 2003-09-30 | $24.09 | $25.49 | 2,942,800 | — | — |
| 2003-09-29 | $23.71 | $25.08 | 2,948,400 | — | — |
| 2003-09-26 | $23.81 | $25.19 | 2,238,200 | — | — |
| 2003-09-25 | $24.21 | $25.61 | 1,854,800 | — | — |
| 2003-09-24 | $24.57 | $25.99 | 4,056,000 | — | — |
| 2003-09-23 | $24.37 | $25.78 | 2,212,200 | — | — |
| 2003-09-22 | $24.37 | $25.78 | 2,582,000 | — | — |
| 2003-09-19 | $24.42 | $25.84 | 3,499,000 | — | — |
| 2003-09-18 | $24.13 | $25.53 | 7,269,000 | — | — |
| 2003-09-17 | $23.98 | $25.36 | 2,834,200 | — | — |
| 2003-09-16 | $24.39 | $25.80 | 2,466,800 | — | — |
| 2003-09-15 | $24.39 | $25.80 | 3,678,600 | — | — |
| 2003-09-12 | $24.85 | $26.29 | 3,205,800 | — | — |
| 2003-09-11 | $25.14 | $26.57 | 2,803,800 | — | — |
| 2003-09-10 | $25.51 | $26.96 | 4,669,400 | — | — |
| 2003-09-09 | $26.33 | $27.82 | 3,475,800 | — | — |
| 2003-09-08 | $26.50 | $28.01 | 2,609,000 | — | — |
| 2003-09-05 | $25.88 | $27.35 | 2,441,600 | — | — |
| 2003-09-04 | $25.72 | $27.18 | 1,892,600 | — | — |
| 2003-09-03 | $25.75 | $27.21 | 1,965,000 | — | — |
| 2003-09-02 | $25.84 | $27.31 | 1,559,200 | — | — |
| 2003-08-29 | $25.88 | $27.35 | 1,550,200 | — | — |
| 2003-08-28 | $25.88 | $27.35 | 3,491,000 | — | — |
| 2003-08-27 | $25.66 | $27.11 | 2,993,800 | — | — |
| 2003-08-26 | $25.65 | $27.11 | 2,929,600 | — | — |
| 2003-08-25 | $25.75 | $27.22 | 2,233,400 | — | — |
| 2003-08-22 | $26.30 | $27.79 | 1,348,800 | — | — |
| 2003-08-21 | $26.30 | $27.79 | 1,913,000 | — | — |
| 2003-08-20 | $26.21 | $27.70 | 1,827,600 | — | — |
| 2003-08-19 | $26.14 | $27.62 | 1,620,600 | — | — |
| 2003-08-18 | $26.38 | $27.87 | 2,848,400 | — | — |
| 2003-08-15 | $25.90 | $27.37 | 264,600 | — | — |
| 2003-08-14 | $26.11 | $27.59 | 3,913,400 | — | — |
| 2003-08-13 | $26.55 | $28.06 | 3,063,600 | — | — |
| 2003-08-12 | $26.42 | $27.93 | 2,314,800 | — | — |
| 2003-08-11 | $26.30 | $27.79 | 3,805,600 | — | — |
| 2003-08-08 | $25.68 | $27.14 | 2,444,000 | — | — |
| 2003-08-07 | $25.52 | $26.97 | 3,911,600 | — | — |
| 2003-08-06 | $24.81 | $26.22 | 6,128,200 | — | — |
| 2003-08-05 | $23.42 | $24.76 | 2,082,200 | — | — |
| 2003-08-04 | $23.46 | $24.79 | 1,782,600 | — | — |
| 2003-08-01 | $23.88 | $25.23 | 2,744,800 | — | — |
| 2003-07-31 | $23.68 | $25.03 | 3,098,600 | — | — |
| 2003-07-30 | $23.58 | $24.92 | 3,921,800 | — | — |
| 2003-07-29 | $23.63 | $24.97 | 2,556,200 | — | — |
| 2003-07-28 | $24.00 | $25.36 | 2,690,600 | — | — |
| 2003-07-25 | $24.00 | $25.36 | 4,438,800 | — | — |
| 2003-07-24 | $23.75 | $25.10 | 3,353,200 | — | — |
| 2003-07-23 | $24.38 | $25.76 | 2,211,200 | — | — |
| 2003-07-22 | $24.50 | $25.89 | 3,094,200 | — | — |
| 2003-07-21 | $24.88 | $26.29 | 1,707,400 | — | — |
| 2003-07-18 | $25.30 | $26.74 | 2,645,200 | — | — |
| 2003-07-17 | $24.86 | $26.27 | 3,272,000 | — | — |
| 2003-07-16 | $24.54 | $25.93 | 3,865,600 | — | — |
| 2003-07-15 | $25.00 | $26.43 | 2,380,800 | — | — |
| 2003-07-14 | $25.25 | $26.69 | 1,904,600 | — | — |
| 2003-07-11 | $25.78 | $27.24 | 2,117,400 | — | — |
| 2003-07-10 | $25.33 | $26.77 | 3,839,200 | — | — |
| 2003-07-09 | $25.67 | $27.13 | 4,008,400 | — | — |
| 2003-07-08 | $25.60 | $27.06 | 4,516,400 | — | — |
| 2003-07-07 | $25.71 | $27.17 | 3,568,200 | — | — |
| 2003-07-03 | $26.31 | $27.80 | 1,573,600 | — | — |
| 2003-07-02 | $26.25 | $27.74 | 4,234,200 | — | — |
| 2003-07-01 | $26.64 | $28.15 | 2,334,600 | — | — |
| 2003-06-30 | $26.70 | $28.22 | 2,970,200 | — | — |
| 2003-06-27 | $26.88 | $28.40 | 3,025,600 | — | — |
| 2003-06-26 | $27.00 | $28.53 | 4,278,600 | — | — |
| 2003-06-25 | $27.20 | $28.75 | 1,864,200 | — | — |
| 2003-06-24 | $27.13 | $28.67 | 1,729,400 | — | — |
| 2003-06-23 | $27.42 | $28.98 | 3,348,600 | — | — |
| 2003-06-20 | $27.10 | $28.64 | 3,279,800 | — | — |
| 2003-06-19 | $27.24 | $28.79 | 3,346,600 | — | — |
| 2003-06-18 | $26.68 | $28.20 | 2,394,000 | — | — |
| 2003-06-17 | $26.29 | $27.78 | 2,133,200 | — | — |
| 2003-06-16 | $26.68 | $28.20 | 3,032,000 | — | — |
| 2003-06-13 | $26.99 | $28.52 | 4,315,000 | — | — |
| 2003-06-12 | $27.29 | $28.84 | 5,421,600 | — | — |
| 2003-06-11 | $27.98 | $29.57 | 6,202,800 | — | — |
| 2003-06-10 | $26.56 | $28.07 | 2,084,800 | — | — |
| 2003-06-09 | $26.21 | $27.70 | 2,794,600 | — | — |
| 2003-06-06 | $26.50 | $28.01 | 3,081,600 | — | — |
| 2003-06-05 | $26.75 | $28.27 | 3,988,000 | — | — |
| 2003-06-04 | $26.89 | $28.42 | 4,855,600 | — | — |
| 2003-06-03 | $27.01 | $28.55 | 4,287,200 | — | — |
| 2003-06-02 | $26.45 | $27.95 | 2,543,600 | — | — |
| 2003-05-30 | $26.00 | $27.48 | 2,950,000 | — | — |
| 2003-05-29 | $25.26 | $26.70 | 3,495,400 | — | — |
| 2003-05-28 | $25.70 | $27.16 | 2,999,200 | — | — |
| 2003-05-27 | $26.28 | $27.77 | 3,794,400 | — | — |
| 2003-05-23 | $25.99 | $27.46 | 4,222,000 | — | — |
| 2003-05-22 | $26.00 | $27.48 | 5,356,600 | — | — |
| 2003-05-21 | $25.55 | $27.00 | 5,415,800 | — | — |
| 2003-05-20 | $24.20 | $25.58 | 2,172,600 | — | — |
| 2003-05-19 | $24.16 | $25.53 | 2,849,200 | — | — |
| 2003-05-16 | $24.45 | $25.84 | 1,928,800 | — | — |
| 2003-05-15 | $24.53 | $25.92 | 3,253,200 | — | — |
| 2003-05-14 | $24.53 | $25.92 | 3,554,200 | — | — |
| 2003-05-13 | $24.13 | $25.50 | 3,794,600 | — | — |
| 2003-05-12 | $23.91 | $25.26 | 5,738,000 | — | — |
| 2003-05-09 | $23.67 | $25.01 | 7,304,200 | — | — |
| 2003-05-08 | $23.13 | $24.45 | 5,272,400 | — | — |
| 2003-05-07 | $23.25 | $24.57 | 4,161,800 | — | — |
| 2003-05-06 | $22.83 | $24.13 | 2,897,600 | — | — |
| 2003-05-05 | $23.37 | $24.70 | 5,159,600 | — | — |
| 2003-05-02 | $23.55 | $24.89 | 2,849,400 | — | — |
| 2003-05-01 | $23.28 | $24.60 | 2,786,600 | — | — |
| 2003-04-30 | $23.63 | $24.97 | 4,622,200 | — | — |
| 2003-04-29 | $23.54 | $24.88 | 3,330,200 | — | — |
| 2003-04-28 | $24.21 | $25.59 | 3,091,400 | — | — |
| 2003-04-25 | $24.33 | $25.71 | 14,304,800 | — | — |
| 2003-04-24 | $24.50 | $25.89 | 2,438,800 | — | — |
| 2003-04-23 | $24.75 | $26.16 | 2,751,600 | — | — |
| 2003-04-22 | $24.82 | $26.23 | 1,897,800 | — | — |
| 2003-04-21 | $24.42 | $25.78 | 1,412,400 | — | — |
| 2003-04-17 | $24.00 | $25.34 | 2,354,400 | — | — |
| 2003-04-16 | $23.73 | $25.05 | 2,161,400 | — | — |
| 2003-04-15 | $24.00 | $25.33 | 1,835,200 | — | — |
| 2003-04-14 | $23.73 | $25.05 | 1,551,800 | — | — |
| 2003-04-11 | $23.55 | $24.86 | 2,159,000 | — | — |
| 2003-04-10 | $23.44 | $24.75 | 3,252,800 | — | — |
| 2003-04-09 | $22.80 | $24.07 | 1,934,400 | — | — |
| 2003-04-08 | $22.67 | $23.93 | 2,567,200 | — | — |
| 2003-04-07 | $23.24 | $24.53 | 1,971,800 | — | — |
| 2003-04-04 | $23.39 | $24.69 | 1,693,800 | — | — |
| 2003-04-03 | $23.58 | $24.90 | 1,779,200 | — | — |
| 2003-04-02 | $23.90 | $25.23 | 1,882,000 | — | — |
| 2003-04-01 | $24.20 | $25.54 | 1,391,000 | — | — |
| 2003-03-31 | $24.11 | $25.45 | 2,060,000 | — | — |
| 2003-03-28 | $24.30 | $25.65 | 2,083,600 | — | — |
| 2003-03-27 | $24.19 | $25.54 | 2,565,400 | — | — |
| 2003-03-26 | $23.85 | $25.18 | 2,449,400 | — | — |
| 2003-03-25 | $23.70 | $25.02 | 1,810,600 | — | — |
| 2003-03-24 | $23.58 | $24.90 | 2,703,600 | — | — |
| 2003-03-21 | $23.75 | $25.08 | 2,855,400 | — | — |
| 2003-03-20 | $24.45 | $25.81 | 3,336,000 | — | — |
| 2003-03-19 | $23.92 | $25.26 | 4,021,000 | — | — |
| 2003-03-18 | $24.23 | $25.58 | 4,581,000 | — | — |
| 2003-03-17 | $23.53 | $24.84 | 3,479,400 | — | — |
| 2003-03-14 | $23.78 | $25.10 | 3,742,000 | — | — |
| 2003-03-13 | $23.89 | $25.22 | 2,885,600 | — | — |
| 2003-03-12 | $24.40 | $25.73 | 3,080,800 | — | — |
| 2003-03-11 | $24.58 | $25.92 | 2,664,800 | — | — |
| 2003-03-10 | $24.76 | $26.12 | 3,269,800 | — | — |
| 2003-03-07 | $24.95 | $26.31 | 3,541,800 | — | — |
| 2003-03-06 | $24.90 | $26.26 | 2,958,800 | — | — |
| 2003-03-05 | $24.75 | $26.10 | 2,420,200 | — | — |
| 2003-03-04 | $24.45 | $25.79 | 1,878,600 | — | — |
| 2003-03-03 | $24.51 | $25.85 | 3,409,400 | — | — |
| 2003-02-28 | $24.10 | $25.42 | 4,289,200 | — | — |
| 2003-02-27 | $24.00 | $25.31 | 4,777,200 | — | — |
| 2003-02-26 | $25.13 | $26.50 | 6,507,400 | — | — |
| 2003-02-25 | $24.60 | $25.95 | 10,363,600 | — | — |
| 2003-02-24 | $24.15 | $25.47 | 11,311,600 | — | — |
| 2003-02-21 | $24.12 | $25.43 | 3,640,600 | — | — |
| 2003-02-20 | $23.24 | $24.51 | 1,762,000 | — | — |
| 2003-02-19 | $23.35 | $24.63 | 1,882,200 | — | — |
| 2003-02-18 | $23.28 | $24.55 | 2,300,600 | — | — |
| 2003-02-14 | $23.02 | $24.28 | 1,451,400 | — | — |
| 2003-02-13 | $22.73 | $23.97 | 1,637,600 | — | — |
| 2003-02-12 | $22.65 | $23.89 | 1,840,000 | — | — |
| 2003-02-11 | $22.96 | $24.21 | 1,992,200 | — | — |
| 2003-02-10 | $23.30 | $24.57 | 2,538,200 | — | — |
| 2003-02-07 | $23.25 | $24.53 | 1,967,000 | — | — |
| 2003-02-06 | $23.42 | $24.71 | 2,877,400 | — | — |
| 2003-02-05 | $23.34 | $24.62 | 2,187,000 | — | — |
| 2003-02-04 | $23.50 | $24.79 | 2,268,400 | — | — |
| 2003-02-03 | $23.03 | $24.28 | 2,120,600 | — | — |
| 2003-01-31 | $22.65 | $23.89 | 1,893,400 | — | — |
| 2003-01-30 | $22.25 | $23.47 | 2,886,000 | — | — |
| 2003-01-29 | $22.25 | $23.47 | 2,180,600 | — | — |
| 2003-01-28 | $21.72 | $22.90 | 1,914,000 | — | — |
| 2003-01-27 | $21.43 | $22.60 | 3,516,800 | — | — |
| 2003-01-24 | $22.08 | $23.28 | 2,006,600 | — | — |
| 2003-01-23 | $22.43 | $23.66 | 2,869,600 | — | — |
| 2003-01-22 | $22.55 | $23.78 | 2,486,200 | — | — |
| 2003-01-21 | $22.30 | $23.52 | 2,130,600 | — | — |
| 2003-01-17 | $23.11 | $24.37 | 1,144,000 | — | — |
| 2003-01-16 | $23.41 | $24.69 | 1,513,800 | — | — |
| 2003-01-15 | $23.23 | $24.50 | 2,460,600 | — | — |
| 2003-01-14 | $22.72 | $23.96 | 1,966,800 | — | — |
| 2003-01-13 | $22.33 | $23.55 | 2,431,200 | — | — |
| 2003-01-10 | $22.57 | $23.80 | 1,712,600 | — | — |
| 2003-01-09 | $22.92 | $24.18 | 1,492,600 | — | — |
| 2003-01-08 | $22.57 | $23.80 | 2,187,200 | — | — |
| 2003-01-07 | $22.67 | $23.92 | 3,358,200 | — | — |
| 2003-01-06 | $24.19 | $25.51 | 2,524,400 | — | — |
| 2003-01-03 | $23.90 | $25.21 | 2,130,000 | — | — |
| 2003-01-02 | $23.75 | $25.05 | 2,284,000 | — | — |