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
- 1973-05-03 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 | $21.93 | $167.59 | 947,700 | — | — |
| 2003-12-30 | $21.98 | $167.98 | 1,070,800 | — | — |
| 2003-12-29 | $21.81 | $166.68 | 1,314,100 | — | — |
| 2003-12-26 | $21.65 | $165.45 | 270,300 | — | — |
| 2003-12-24 | $21.64 | $165.38 | 221,700 | — | — |
| 2003-12-23 | $21.78 | $166.45 | 966,700 | — | — |
| 2003-12-22 | $21.60 | $165.07 | 842,500 | — | — |
| 2003-12-19 | $21.30 | $162.78 | 1,884,400 | — | — |
| 2003-12-18 | $21.54 | $164.61 | 1,608,500 | — | — |
| 2003-12-17 | $21.22 | $162.17 | 2,018,300 | — | — |
| 2003-12-16 | $21.23 | $162.24 | 2,386,400 | — | — |
| 2003-12-15 | $21.06 | $160.95 | 1,638,200 | — | — |
| 2003-12-12 | $20.86 | $159.42 | 1,758,000 | — | — |
| 2003-12-11 | $21.25 | $162.40 | 2,486,600 | — | — |
| 2003-12-10 | $21.07 | $161.02 | 1,865,000 | — | — |
| 2003-12-09 | $20.90 | $159.72 | 2,429,800 | — | — |
| 2003-12-08 | $21.37 | $163.31 | 998,200 | — | — |
| 2003-12-05 | $21.02 | $160.64 | 1,076,200 | — | — |
| 2003-12-04 | $20.91 | $159.80 | 1,349,800 | — | — |
| 2003-12-03 | $21.09 | $161.17 | 1,415,900 | — | — |
| 2003-12-02 | $21.05 | $160.87 | 1,878,500 | — | — |
| 2003-12-01 | $20.62 | $157.58 | 1,090,700 | — | — |
| 2003-11-28 | $20.42 | $156.05 | 526,200 | — | — |
| 2003-11-26 | $20.60 | $157.43 | 1,005,000 | — | — |
| 2003-11-25 | $20.44 | $156.21 | 1,152,800 | — | — |
| 2003-11-24 | $20.30 | $155.14 | 826,400 | — | — |
| 2003-11-21 | $20.06 | $153.30 | 1,032,900 | — | — |
| 2003-11-20 | $19.98 | $152.69 | 1,451,800 | — | — |
| 2003-11-19 | $20.14 | $153.91 | 1,612,600 | — | — |
| 2003-11-18 | $19.91 | $152.16 | 1,810,500 | — | — |
| 2003-11-17 | $20.03 | $153.07 | 2,014,100 | — | — |
| 2003-11-14 | $20.13 | $153.84 | 1,707,500 | — | — |
| 2003-11-13 | $19.94 | $152.39 | 733,800 | — | — |
| 2003-11-12 | $19.94 | $152.39 | 1,328,800 | — | — |
| 2003-11-11 | $20.03 | $153.07 | 1,444,700 | — | — |
| 2003-11-10 | $19.80 | $151.32 | 769,000 | — | — |
| 2003-11-07 | $19.90 | $152.08 | 843,500 | — | — |
| 2003-11-06 | $19.85 | $151.70 | 1,028,700 | — | — |
| 2003-11-05 | $19.95 | $152.46 | 2,985,100 | — | — |
| 2003-11-04 | $19.68 | $150.40 | 1,889,600 | — | — |
| 2003-11-03 | $20.10 | $153.61 | 1,090,000 | — | — |
| 2003-10-31 | $19.71 | $150.63 | 1,221,100 | — | — |
| 2003-10-30 | $19.91 | $152.16 | 1,158,000 | — | — |
| 2003-10-29 | $19.89 | $152.00 | 1,158,400 | — | — |
| 2003-10-28 | $19.70 | $150.55 | 1,120,200 | — | — |
| 2003-10-27 | $19.87 | $151.85 | 1,035,900 | — | — |
| 2003-10-24 | $19.69 | $150.48 | 1,423,400 | — | — |
| 2003-10-23 | $19.94 | $152.39 | 1,441,000 | — | — |
| 2003-10-22 | $19.82 | $151.47 | 507,300 | — | — |
| 2003-10-21 | $19.81 | $151.39 | 1,075,000 | — | — |
| 2003-10-20 | $20.00 | $152.84 | 800,300 | — | — |
| 2003-10-17 | $19.79 | $151.24 | 1,911,500 | — | — |
| 2003-10-16 | $19.86 | $151.77 | 1,484,800 | — | — |
| 2003-10-15 | $19.56 | $149.48 | 1,098,000 | — | — |
| 2003-10-14 | $19.80 | $151.32 | 781,900 | — | — |
| 2003-10-13 | $19.71 | $150.63 | 716,600 | — | — |
| 2003-10-10 | $19.57 | $149.56 | 1,534,400 | — | — |
| 2003-10-09 | $19.72 | $150.70 | 1,944,900 | — | — |
| 2003-10-08 | $19.70 | $150.55 | 956,300 | — | — |
| 2003-10-07 | $19.54 | $149.33 | 1,169,800 | — | — |
| 2003-10-06 | $19.74 | $150.86 | 600,100 | — | — |
| 2003-10-03 | $19.56 | $149.48 | 1,291,100 | — | — |
| 2003-10-02 | $19.48 | $148.87 | 1,196,500 | — | — |
| 2003-10-01 | $19.63 | $150.02 | 1,531,800 | — | — |
| 2003-09-30 | $19.10 | $145.97 | 1,784,900 | — | — |
| 2003-09-29 | $19.43 | $148.49 | 1,632,600 | — | — |
| 2003-09-26 | $18.90 | $144.44 | 1,362,000 | — | — |
| 2003-09-25 | $19.04 | $145.51 | 1,337,800 | — | — |
| 2003-09-24 | $18.93 | $144.67 | 1,297,700 | — | — |
| 2003-09-23 | $19.15 | $146.35 | 1,438,700 | — | — |
| 2003-09-22 | $18.95 | $144.82 | 979,700 | — | — |
| 2003-09-19 | $19.00 | $145.20 | 1,271,300 | — | — |
| 2003-09-18 | $18.99 | $145.13 | 1,237,700 | — | — |
| 2003-09-17 | $18.85 | $144.06 | 886,300 | — | — |
| 2003-09-16 | $19.00 | $145.20 | 1,384,300 | — | — |
| 2003-09-15 | $18.98 | $145.05 | 2,019,800 | — | — |
| 2003-09-12 | $18.89 | $144.36 | 843,100 | — | — |
| 2003-09-11 | $18.82 | $143.83 | 1,246,100 | — | — |
| 2003-09-10 | $18.87 | $144.21 | 1,066,400 | — | — |
| 2003-09-09 | $18.94 | $144.74 | 1,428,300 | — | — |
| 2003-09-08 | $18.96 | $144.90 | 1,335,800 | — | — |
| 2003-09-05 | $18.99 | $145.13 | 1,762,600 | — | — |
| 2003-09-04 | $18.97 | $144.97 | 1,297,300 | — | — |
| 2003-09-03 | $18.93 | $144.67 | 1,795,800 | — | — |
| 2003-09-02 | $18.89 | $144.36 | 2,364,300 | — | — |
| 2003-08-29 | $18.86 | $144.13 | 1,652,100 | — | — |
| 2003-08-28 | $18.60 | $142.15 | 1,630,300 | — | — |
| 2003-08-27 | $18.61 | $142.22 | 866,700 | — | — |
| 2003-08-26 | $18.63 | $142.37 | 1,218,000 | — | — |
| 2003-08-25 | $18.57 | $141.92 | 1,370,400 | — | — |
| 2003-08-22 | $18.60 | $142.15 | 3,286,100 | — | — |
| 2003-08-21 | $18.89 | $144.36 | 7,432,300 | — | — |
| 2003-08-20 | $18.36 | $140.31 | 1,659,100 | — | — |
| 2003-08-19 | $18.04 | $137.87 | 2,100,600 | — | — |
| 2003-08-18 | $17.85 | $136.41 | 1,958,000 | — | — |
| 2003-08-15 | $17.32 | $132.36 | 1,317,400 | — | — |
| 2003-08-14 | $17.33 | $132.44 | 1,108,300 | — | — |
| 2003-08-13 | $17.27 | $131.98 | 1,662,300 | — | — |
| 2003-08-12 | $17.26 | $131.90 | 1,332,900 | — | — |
| 2003-08-11 | $17.00 | $129.92 | 1,573,500 | — | — |
| 2003-08-08 | $16.95 | $129.54 | 1,291,700 | — | — |
| 2003-08-07 | $16.51 | $126.17 | 1,365,900 | — | — |
| 2003-08-06 | $16.50 | $126.10 | 2,082,300 | — | — |
| 2003-08-05 | $16.26 | $124.26 | 2,258,900 | — | — |
| 2003-08-04 | $16.60 | $126.86 | 1,309,700 | — | — |
| 2003-08-01 | $16.16 | $123.50 | 1,011,900 | — | — |
| 2003-07-31 | $16.41 | $125.41 | 922,400 | — | — |
| 2003-07-30 | $16.18 | $123.65 | 1,157,300 | — | — |
| 2003-07-29 | $16.45 | $125.71 | 2,157,500 | — | — |
| 2003-07-28 | $16.15 | $123.42 | 1,232,300 | — | — |
| 2003-07-25 | $16.38 | $125.18 | 1,074,200 | — | — |
| 2003-07-24 | $16.14 | $123.35 | 628,200 | — | — |
| 2003-07-23 | $16.04 | $122.58 | 690,200 | — | — |
| 2003-07-22 | $16.30 | $124.57 | 1,108,700 | — | — |
| 2003-07-21 | $15.93 | $121.74 | 1,889,300 | — | — |
| 2003-07-18 | $16.50 | $126.10 | 1,033,300 | — | — |
| 2003-07-17 | $16.17 | $123.57 | 878,300 | — | — |
| 2003-07-16 | $16.44 | $125.64 | 1,810,400 | — | — |
| 2003-07-15 | $16.28 | $124.42 | 1,881,100 | — | — |
| 2003-07-14 | $16.50 | $126.10 | 952,800 | — | — |
| 2003-07-11 | $16.74 | $127.93 | 1,492,100 | — | — |
| 2003-07-10 | $16.38 | $125.18 | 1,702,300 | — | — |
| 2003-07-09 | $16.69 | $127.55 | 1,022,300 | — | — |
| 2003-07-08 | $16.99 | $129.84 | 1,554,300 | — | — |
| 2003-07-07 | $17.02 | $130.07 | 1,641,100 | — | — |
| 2003-07-03 | $16.50 | $126.10 | 707,500 | — | — |
| 2003-07-02 | $16.58 | $126.71 | 2,652,500 | — | — |
| 2003-07-01 | $16.61 | $126.94 | 1,820,200 | — | — |
| 2003-06-30 | $16.43 | $125.56 | 2,958,600 | — | — |
| 2003-06-27 | $16.17 | $123.57 | 2,079,600 | — | — |
| 2003-06-26 | $16.04 | $122.58 | 1,072,800 | — | — |
| 2003-06-25 | $16.17 | $123.57 | 1,305,000 | — | — |
| 2003-06-24 | $16.36 | $125.03 | 1,464,400 | — | — |
| 2003-06-23 | $16.34 | $124.87 | 1,599,800 | — | — |
| 2003-06-20 | $16.71 | $127.70 | 3,605,800 | — | — |
| 2003-06-19 | $16.34 | $124.87 | 4,109,800 | — | — |
| 2003-06-18 | $16.40 | $125.33 | 1,583,500 | — | — |
| 2003-06-17 | $16.11 | $123.12 | 2,052,900 | — | — |
| 2003-06-16 | $16.57 | $126.63 | 2,232,800 | — | — |
| 2003-06-13 | $15.92 | $121.66 | 1,763,800 | — | — |
| 2003-06-12 | $16.19 | $123.73 | 1,811,700 | — | — |
| 2003-06-11 | $16.14 | $123.35 | 2,411,200 | — | — |
| 2003-06-10 | $16.25 | $124.19 | 3,386,900 | — | — |
| 2003-06-09 | $16.05 | $122.66 | 2,032,000 | — | — |
| 2003-06-06 | $16.12 | $123.19 | 2,413,600 | — | — |
| 2003-06-05 | $16.08 | $122.89 | 2,805,700 | — | — |
| 2003-06-04 | $16.75 | $128.01 | 2,533,600 | — | — |
| 2003-06-03 | $16.32 | $124.72 | 1,668,300 | — | — |
| 2003-06-02 | $16.50 | $126.10 | 1,331,800 | — | — |
| 2003-05-30 | $16.28 | $124.42 | 1,650,700 | — | — |
| 2003-05-29 | $16.10 | $123.04 | 2,243,700 | — | — |
| 2003-05-28 | $16.64 | $127.17 | 2,976,000 | — | — |
| 2003-05-27 | $16.35 | $124.95 | 2,498,400 | — | — |
| 2003-05-23 | $16.32 | $124.72 | 2,350,400 | — | — |
| 2003-05-22 | $16.00 | $122.28 | 1,584,400 | — | — |
| 2003-05-21 | $15.69 | $119.91 | 1,657,600 | — | — |
| 2003-05-20 | $15.50 | $118.45 | 764,100 | — | — |
| 2003-05-19 | $15.36 | $117.38 | 1,396,700 | — | — |
| 2003-05-16 | $15.71 | $120.06 | 1,363,200 | — | — |
| 2003-05-15 | $15.40 | $117.69 | 1,046,900 | — | — |
| 2003-05-14 | $15.30 | $116.93 | 1,295,300 | — | — |
| 2003-05-13 | $15.40 | $117.69 | 1,247,600 | — | — |
| 2003-05-12 | $15.05 | $115.02 | 1,235,200 | — | — |
| 2003-05-09 | $15.37 | $117.46 | 877,300 | — | — |
| 2003-05-08 | $15.00 | $114.63 | 1,118,500 | — | — |
| 2003-05-07 | $14.87 | $113.64 | 1,573,200 | — | — |
| 2003-05-06 | $15.26 | $116.62 | 1,696,600 | — | — |
| 2003-05-05 | $15.16 | $115.86 | 2,297,500 | — | — |
| 2003-05-02 | $14.98 | $114.48 | 1,152,400 | — | — |
| 2003-05-01 | $14.54 | $111.12 | 1,189,300 | — | — |
| 2003-04-30 | $14.59 | $111.50 | 1,895,000 | — | — |
| 2003-04-29 | $14.31 | $109.36 | 2,422,700 | — | — |
| 2003-04-28 | $15.12 | $115.55 | 1,334,600 | — | — |
| 2003-04-25 | $14.41 | $110.12 | 671,100 | — | — |
| 2003-04-24 | $14.66 | $112.03 | 1,484,700 | — | — |
| 2003-04-23 | $14.02 | $107.14 | 951,400 | — | — |
| 2003-04-22 | $14.30 | $109.28 | 698,700 | — | — |
| 2003-04-21 | $14.08 | $107.60 | 679,200 | — | — |
| 2003-04-17 | $14.02 | $107.14 | 805,500 | — | — |
| 2003-04-16 | $13.89 | $106.15 | 927,900 | — | — |
| 2003-04-15 | $14.20 | $108.52 | 721,500 | — | — |
| 2003-04-14 | $13.99 | $106.91 | 850,400 | — | — |
| 2003-04-11 | $13.87 | $106.00 | 761,200 | — | — |
| 2003-04-10 | $13.85 | $105.84 | 714,500 | — | — |
| 2003-04-09 | $13.80 | $105.46 | 1,283,900 | — | — |
| 2003-04-08 | $13.67 | $104.47 | 725,300 | — | — |
| 2003-04-07 | $13.68 | $104.55 | 838,600 | — | — |
| 2003-04-04 | $13.85 | $105.84 | 828,800 | — | — |
| 2003-04-03 | $13.40 | $102.41 | 1,101,400 | — | — |
| 2003-04-02 | $13.49 | $103.09 | 1,032,000 | — | — |
| 2003-04-01 | $13.61 | $104.01 | 1,318,300 | — | — |
| 2003-03-31 | $13.69 | $104.62 | 1,652,000 | — | — |
| 2003-03-28 | $13.57 | $103.70 | 524,900 | — | — |
| 2003-03-27 | $13.69 | $104.62 | 1,471,600 | — | — |
| 2003-03-26 | $13.40 | $102.41 | 1,460,000 | — | — |
| 2003-03-25 | $13.70 | $104.70 | 1,655,300 | — | — |
| 2003-03-24 | $13.24 | $101.18 | 1,135,600 | — | — |
| 2003-03-21 | $13.68 | $104.55 | 1,335,600 | — | — |
| 2003-03-20 | $13.44 | $102.71 | 1,379,300 | — | — |
| 2003-03-19 | $13.31 | $101.72 | 2,618,300 | — | — |
| 2003-03-18 | $13.75 | $105.08 | 2,113,500 | — | — |
| 2003-03-17 | $13.36 | $102.10 | 1,065,500 | — | — |
| 2003-03-14 | $12.98 | $99.20 | 1,557,800 | — | — |
| 2003-03-13 | $12.85 | $98.20 | 1,241,400 | — | — |
| 2003-03-12 | $12.65 | $96.67 | 1,516,500 | — | — |
| 2003-03-11 | $12.75 | $97.44 | 1,397,400 | — | — |
| 2003-03-10 | $12.56 | $95.99 | 1,447,600 | — | — |
| 2003-03-07 | $12.83 | $98.05 | 949,900 | — | — |
| 2003-03-06 | $12.65 | $96.67 | 1,249,900 | — | — |
| 2003-03-05 | $12.46 | $95.22 | 1,173,200 | — | — |
| 2003-03-04 | $12.27 | $93.77 | 1,460,600 | — | — |
| 2003-03-03 | $12.50 | $95.53 | 1,517,500 | — | — |
| 2003-02-28 | $12.36 | $94.46 | 918,600 | — | — |
| 2003-02-27 | $12.57 | $96.06 | 1,130,100 | — | — |
| 2003-02-26 | $12.36 | $94.46 | 3,031,800 | — | — |
| 2003-02-25 | $12.39 | $94.69 | 1,916,800 | — | — |
| 2003-02-24 | $11.98 | $91.55 | 1,520,400 | — | — |
| 2003-02-21 | $11.80 | $90.18 | 1,009,700 | — | — |
| 2003-02-20 | $11.55 | $88.27 | 807,800 | — | — |
| 2003-02-19 | $11.24 | $85.90 | 1,592,700 | — | — |
| 2003-02-18 | $11.59 | $88.57 | 721,900 | — | — |
| 2003-02-14 | $11.33 | $86.59 | 1,179,400 | — | — |
| 2003-02-13 | $11.06 | $84.52 | 1,695,700 | — | — |
| 2003-02-12 | $11.22 | $85.75 | 1,173,800 | — | — |
| 2003-02-11 | $11.48 | $87.73 | 1,069,300 | — | — |
| 2003-02-10 | $11.74 | $89.72 | 880,200 | — | — |
| 2003-02-07 | $11.80 | $90.18 | 913,900 | — | — |
| 2003-02-06 | $11.86 | $90.64 | 944,400 | — | — |
| 2003-02-05 | $12.09 | $92.39 | 867,800 | — | — |
| 2003-02-04 | $12.30 | $94.00 | 768,600 | — | — |
| 2003-02-03 | $12.32 | $94.15 | 1,322,400 | — | — |
| 2003-01-31 | $12.33 | $94.23 | 1,543,400 | — | — |
| 2003-01-30 | $11.63 | $88.88 | 1,021,800 | — | — |
| 2003-01-29 | $12.16 | $92.93 | 1,395,900 | — | — |
| 2003-01-28 | $11.93 | $91.17 | 1,042,400 | — | — |
| 2003-01-27 | $11.89 | $90.87 | 1,067,500 | — | — |
| 2003-01-24 | $12.11 | $92.55 | 874,200 | — | — |
| 2003-01-23 | $12.58 | $96.14 | 856,800 | — | — |
| 2003-01-22 | $12.59 | $96.22 | 946,200 | — | — |
| 2003-01-21 | $12.78 | $97.67 | 875,300 | — | — |
| 2003-01-17 | $12.92 | $98.74 | 758,800 | — | — |
| 2003-01-16 | $12.97 | $99.12 | 906,400 | — | — |
| 2003-01-15 | $13.03 | $99.58 | 503,000 | — | — |
| 2003-01-14 | $13.12 | $100.27 | 725,600 | — | — |
| 2003-01-13 | $12.92 | $98.74 | 935,500 | — | — |
| 2003-01-10 | $13.25 | $101.26 | 1,137,800 | — | — |
| 2003-01-09 | $12.80 | $97.82 | 2,291,900 | — | — |
| 2003-01-08 | $13.30 | $101.64 | 1,871,200 | — | — |
| 2003-01-07 | $12.59 | $96.22 | 1,695,100 | — | — |
| 2003-01-06 | $13.00 | $99.35 | 1,495,500 | — | — |
| 2003-01-03 | $12.44 | $95.07 | 997,100 | — | — |
| 2003-01-02 | $12.71 | $97.13 | 1,514,000 | — | — |