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
- 1973-05-02 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 | $23.67 | $332.47 | 2,619,777 | — | — |
| 2003-12-30 | $23.59 | $331.47 | 2,703,056 | — | — |
| 2003-12-29 | $23.48 | $329.81 | 2,124,871 | — | — |
| 2003-12-26 | $23.23 | $326.31 | 690,345 | — | — |
| 2003-12-24 | $23.25 | $326.56 | 1,071,408 | — | — |
| 2003-12-23 | $23.13 | $324.90 | 2,306,010 | — | — |
| 2003-12-22 | $23.00 | $323.10 | 3,878,773 | — | — |
| 2003-12-19 | $22.90 | $321.65 | 5,234,227 | — | — |
| 2003-12-18 | $22.66 | $318.39 | 4,502,663 | — | — |
| 2003-12-17 | $22.44 | $315.18 | 2,982,615 | — | — |
| 2003-12-16 | $22.40 | $314.63 | 2,869,614 | — | — |
| 2003-12-15 | $22.43 | $315.13 | 4,333,862 | — | — |
| 2003-12-12 | $22.62 | $317.74 | 4,992,802 | — | — |
| 2003-12-11 | $22.69 | $318.79 | 3,400,411 | — | — |
| 2003-12-10 | $22.79 | $320.14 | 4,058,510 | — | — |
| 2003-12-09 | $22.59 | $317.39 | 3,442,751 | — | — |
| 2003-12-08 | $22.79 | $320.14 | 3,279,278 | — | — |
| 2003-12-05 | $22.61 | $317.64 | 3,366,202 | — | — |
| 2003-12-04 | $22.50 | $316.08 | 2,591,737 | — | — |
| 2003-12-03 | $22.26 | $312.68 | 3,441,349 | — | — |
| 2003-12-02 | $22.19 | $311.78 | 4,569,959 | — | — |
| 2003-12-01 | $22.18 | $311.53 | 4,350,686 | — | — |
| 2003-11-28 | $22.05 | $309.72 | 1,038,321 | — | — |
| 2003-11-26 | $22.08 | $310.12 | 1,327,414 | — | — |
| 2003-11-25 | $22.04 | $309.62 | 3,260,772 | — | — |
| 2003-11-24 | $22.06 | $309.87 | 4,286,194 | — | — |
| 2003-11-21 | $21.90 | $307.67 | 3,617,160 | — | — |
| 2003-11-20 | $22.02 | $309.37 | 3,821,011 | — | — |
| 2003-11-19 | $22.32 | $313.58 | 2,783,811 | — | — |
| 2003-11-18 | $21.92 | $307.97 | 4,173,474 | — | — |
| 2003-11-17 | $22.11 | $310.62 | 2,931,021 | — | — |
| 2003-11-14 | $22.29 | $313.13 | 3,137,676 | — | — |
| 2003-11-13 | $22.11 | $310.62 | 4,370,875 | — | — |
| 2003-11-12 | $22.30 | $313.28 | 5,798,672 | — | — |
| 2003-11-11 | $22.62 | $315.28 | 2,577,156 | — | — |
| 2003-11-10 | $22.54 | $314.14 | 4,339,190 | — | — |
| 2003-11-07 | $22.43 | $312.55 | 4,451,070 | — | — |
| 2003-11-06 | $22.59 | $314.89 | 4,074,212 | — | — |
| 2003-11-05 | $22.75 | $317.12 | 2,412,562 | — | — |
| 2003-11-04 | $22.80 | $317.72 | 3,990,653 | — | — |
| 2003-11-03 | $23.20 | $323.34 | 6,821,291 | — | — |
| 2003-10-31 | $22.63 | $315.38 | 2,568,464 | — | — |
| 2003-10-30 | $22.75 | $317.12 | 2,308,814 | — | — |
| 2003-10-29 | $22.74 | $316.87 | 2,766,146 | — | — |
| 2003-10-28 | $22.74 | $316.87 | 2,644,172 | — | — |
| 2003-10-27 | $22.72 | $316.67 | 2,964,669 | — | — |
| 2003-10-24 | $22.66 | $315.88 | 1,896,906 | — | — |
| 2003-10-23 | $22.79 | $317.57 | 3,341,807 | — | — |
| 2003-10-22 | $22.75 | $317.07 | 2,449,574 | — | — |
| 2003-10-21 | $22.77 | $317.37 | 2,034,302 | — | — |
| 2003-10-20 | $22.77 | $317.32 | 2,278,250 | — | — |
| 2003-10-17 | $22.71 | $316.48 | 2,913,356 | — | — |
| 2003-10-16 | $22.93 | $319.61 | 4,110,103 | — | — |
| 2003-10-15 | $22.95 | $319.91 | 3,780,633 | — | — |
| 2003-10-14 | $23.17 | $322.89 | 2,874,380 | — | — |
| 2003-10-13 | $23.06 | $321.45 | 2,384,522 | — | — |
| 2003-10-10 | $22.99 | $320.35 | 2,615,571 | — | — |
| 2003-10-09 | $23.00 | $320.60 | 3,593,046 | — | — |
| 2003-10-08 | $22.85 | $318.41 | 3,485,652 | — | — |
| 2003-10-07 | $22.91 | $319.36 | 3,489,298 | — | — |
| 2003-10-06 | $22.84 | $318.32 | 4,753,902 | — | — |
| 2003-10-03 | $22.87 | $318.71 | 4,475,184 | — | — |
| 2003-10-02 | $23.06 | $321.35 | 4,155,528 | — | — |
| 2003-10-01 | $23.04 | $321.10 | 4,285,634 | — | — |
| 2003-09-30 | $22.65 | $315.63 | 4,873,352 | — | — |
| 2003-09-29 | $22.72 | $316.62 | 3,280,119 | — | — |
| 2003-09-26 | $22.34 | $311.36 | 5,223,572 | — | — |
| 2003-09-25 | $22.00 | $306.63 | 4,416,300 | — | — |
| 2003-09-24 | $21.98 | $306.34 | 2,366,296 | — | — |
| 2003-09-23 | $22.18 | $309.12 | 1,987,195 | — | — |
| 2003-09-22 | $22.20 | $309.42 | 2,449,014 | — | — |
| 2003-09-19 | $22.50 | $313.64 | 4,892,419 | — | — |
| 2003-09-18 | $22.43 | $312.65 | 4,725,020 | — | — |
| 2003-09-17 | $21.97 | $306.14 | 3,037,012 | — | — |
| 2003-09-16 | $21.86 | $304.70 | 3,472,754 | — | — |
| 2003-09-15 | $21.57 | $300.57 | 2,458,547 | — | — |
| 2003-09-12 | $21.66 | $301.86 | 3,401,252 | — | — |
| 2003-09-11 | $21.45 | $298.98 | 2,787,737 | — | — |
| 2003-09-10 | $21.45 | $298.93 | 3,666,510 | — | — |
| 2003-09-09 | $21.36 | $297.74 | 2,776,240 | — | — |
| 2003-09-08 | $21.44 | $298.83 | 3,599,775 | — | — |
| 2003-09-05 | $21.37 | $297.84 | 3,395,364 | — | — |
| 2003-09-04 | $21.48 | $299.38 | 2,459,388 | — | — |
| 2003-09-03 | $21.50 | $299.73 | 3,489,578 | — | — |
| 2003-09-02 | $21.40 | $298.23 | 2,959,342 | — | — |
| 2003-08-29 | $21.01 | $292.77 | 2,751,846 | — | — |
| 2003-08-28 | $20.86 | $290.68 | 2,296,756 | — | — |
| 2003-08-27 | $20.87 | $290.93 | 2,404,710 | — | — |
| 2003-08-26 | $20.90 | $291.32 | 2,478,736 | — | — |
| 2003-08-25 | $20.84 | $290.48 | 1,945,976 | — | — |
| 2003-08-22 | $20.55 | $286.35 | 3,292,737 | — | — |
| 2003-08-21 | $20.92 | $291.57 | 3,992,616 | — | — |
| 2003-08-20 | $21.02 | $293.01 | 4,001,308 | — | — |
| 2003-08-19 | $20.95 | $291.97 | 3,114,683 | — | — |
| 2003-08-18 | $21.22 | $295.70 | 1,839,424 | — | — |
| 2003-08-15 | $21.09 | $294.01 | 1,235,723 | — | — |
| 2003-08-14 | $21.17 | $295.00 | 2,347,509 | — | — |
| 2003-08-13 | $21.25 | $296.15 | 2,920,646 | — | — |
| 2003-08-12 | $21.32 | $294.66 | 2,676,138 | — | — |
| 2003-08-11 | $21.08 | $291.30 | 2,433,311 | — | — |
| 2003-08-08 | $21.14 | $292.24 | 2,069,072 | — | — |
| 2003-08-07 | $21.16 | $292.39 | 4,002,710 | — | — |
| 2003-08-06 | $20.90 | $288.84 | 5,380,035 | — | — |
| 2003-08-05 | $20.66 | $285.49 | 4,048,696 | — | — |
| 2003-08-04 | $20.75 | $286.77 | 2,933,545 | — | — |
| 2003-08-01 | $20.50 | $283.27 | 3,120,852 | — | — |
| 2003-07-31 | $20.50 | $283.27 | 5,182,353 | — | — |
| 2003-07-30 | $20.35 | $281.30 | 4,393,868 | — | — |
| 2003-07-29 | $20.08 | $277.50 | 3,609,309 | — | — |
| 2003-07-28 | $19.92 | $275.28 | 3,816,524 | — | — |
| 2003-07-25 | $20.10 | $277.85 | 2,904,944 | — | — |
| 2003-07-24 | $19.98 | $276.07 | 1,836,340 | — | — |
| 2003-07-23 | $19.97 | $276.02 | 2,372,464 | — | — |
| 2003-07-22 | $20.03 | $276.86 | 3,769,978 | — | — |
| 2003-07-21 | $19.65 | $271.59 | 3,356,388 | — | — |
| 2003-07-18 | $19.83 | $274.00 | 4,241,611 | — | — |
| 2003-07-17 | $19.45 | $268.88 | 4,555,659 | — | — |
| 2003-07-16 | $19.52 | $269.81 | 6,099,541 | — | — |
| 2003-07-15 | $19.79 | $273.56 | 3,722,871 | — | — |
| 2003-07-14 | $20.16 | $278.64 | 4,796,242 | — | — |
| 2003-07-11 | $20.31 | $280.71 | 3,572,576 | — | — |
| 2003-07-10 | $20.15 | $278.49 | 3,892,232 | — | — |
| 2003-07-09 | $20.60 | $284.65 | 3,573,698 | — | — |
| 2003-07-08 | $20.94 | $289.38 | 3,340,686 | — | — |
| 2003-07-07 | $21.23 | $293.47 | 2,293,111 | — | — |
| 2003-07-03 | $21.30 | $294.41 | 1,488,083 | — | — |
| 2003-07-02 | $21.52 | $297.46 | 2,696,887 | — | — |
| 2003-07-01 | $21.36 | $295.25 | 4,603,046 | — | — |
| 2003-06-30 | $21.33 | $294.80 | 3,895,878 | — | — |
| 2003-06-27 | $21.28 | $294.06 | 2,319,749 | — | — |
| 2003-06-26 | $21.52 | $297.37 | 2,888,120 | — | — |
| 2003-06-25 | $21.22 | $293.27 | 3,599,214 | — | — |
| 2003-06-24 | $21.22 | $293.32 | 2,986,821 | — | — |
| 2003-06-23 | $21.27 | $293.92 | 2,304,327 | — | — |
| 2003-06-20 | $21.39 | $295.69 | 3,429,853 | — | — |
| 2003-06-19 | $21.45 | $296.48 | 3,099,261 | — | — |
| 2003-06-18 | $21.48 | $296.82 | 3,469,109 | — | — |
| 2003-06-17 | $21.39 | $295.59 | 4,047,574 | — | — |
| 2003-06-16 | $21.50 | $297.22 | 2,211,795 | — | — |
| 2003-06-13 | $21.17 | $292.58 | 2,838,770 | — | — |
| 2003-06-12 | $21.33 | $294.75 | 4,110,384 | — | — |
| 2003-06-11 | $20.90 | $288.89 | 3,561,641 | — | — |
| 2003-06-10 | $20.98 | $290.02 | 3,412,468 | — | — |
| 2003-06-09 | $20.65 | $285.44 | 2,064,866 | — | — |
| 2003-06-06 | $20.67 | $285.68 | 3,769,417 | — | — |
| 2003-06-05 | $20.72 | $286.37 | 4,930,554 | — | — |
| 2003-06-04 | $21.22 | $293.23 | 3,062,809 | — | — |
| 2003-06-03 | $21.01 | $290.37 | 5,249,649 | — | — |
| 2003-06-02 | $20.63 | $285.14 | 3,467,146 | — | — |
| 2003-05-30 | $20.44 | $282.43 | 5,162,725 | — | — |
| 2003-05-29 | $20.31 | $280.76 | 5,181,231 | — | — |
| 2003-05-28 | $20.81 | $287.56 | 8,154,873 | — | — |
| 2003-05-27 | $21.04 | $290.81 | 6,210,299 | — | — |
| 2003-05-23 | $20.92 | $289.13 | 6,453,406 | — | — |
| 2003-05-22 | $20.50 | $283.32 | 4,371,997 | — | — |
| 2003-05-21 | $20.20 | $279.13 | 4,446,022 | — | — |
| 2003-05-20 | $19.98 | $276.07 | 2,872,137 | — | — |
| 2003-05-19 | $19.74 | $272.87 | 2,553,322 | — | — |
| 2003-05-16 | $20.00 | $276.37 | 4,063,837 | — | — |
| 2003-05-15 | $19.74 | $272.82 | 4,239,368 | — | — |
| 2003-05-14 | $19.34 | $267.30 | 2,853,070 | — | — |
| 2003-05-13 | $19.35 | $267.50 | 4,197,868 | — | — |
| 2003-05-12 | $19.45 | $266.51 | 4,099,448 | — | — |
| 2003-05-09 | $19.23 | $263.58 | 3,681,932 | — | — |
| 2003-05-08 | $19.26 | $263.92 | 3,418,637 | — | — |
| 2003-05-07 | $19.57 | $268.22 | 3,268,903 | — | — |
| 2003-05-06 | $19.41 | $265.97 | 3,953,079 | — | — |
| 2003-05-05 | $19.39 | $265.78 | 4,674,829 | — | — |
| 2003-05-02 | $19.21 | $263.28 | 3,697,354 | — | — |
| 2003-05-01 | $18.91 | $259.08 | 5,127,955 | — | — |
| 2003-04-30 | $18.92 | $259.23 | 8,922,889 | — | — |
| 2003-04-29 | $18.57 | $254.54 | 6,288,531 | — | — |
| 2003-04-28 | $18.41 | $252.29 | 4,353,210 | — | — |
| 2003-04-25 | $18.33 | $251.21 | 4,663,332 | — | — |
| 2003-04-24 | $18.30 | $250.77 | 6,356,388 | — | — |
| 2003-04-23 | $18.15 | $248.77 | 3,465,464 | — | — |
| 2003-04-22 | $18.27 | $250.43 | 4,304,701 | — | — |
| 2003-04-21 | $18.31 | $250.92 | 2,146,182 | — | — |
| 2003-04-17 | $18.32 | $251.12 | 2,587,531 | — | — |
| 2003-04-16 | $18.22 | $249.65 | 2,247,967 | — | — |
| 2003-04-15 | $18.33 | $251.26 | 3,073,184 | — | — |
| 2003-04-14 | $18.09 | $247.94 | 2,634,638 | — | — |
| 2003-04-11 | $17.82 | $244.27 | 5,339,096 | — | — |
| 2003-04-10 | $18.09 | $247.89 | 2,660,155 | — | — |
| 2003-04-09 | $17.84 | $244.52 | 3,402,934 | — | — |
| 2003-04-08 | $17.86 | $244.71 | 2,300,121 | — | — |
| 2003-04-07 | $17.92 | $245.59 | 2,683,708 | — | — |
| 2003-04-04 | $18.02 | $246.91 | 2,978,409 | — | — |
| 2003-04-03 | $17.71 | $242.66 | 6,087,484 | — | — |
| 2003-04-02 | $18.09 | $247.94 | 7,227,310 | — | — |
| 2003-04-01 | $18.27 | $250.33 | 4,663,893 | — | — |
| 2003-03-31 | $17.98 | $246.37 | 3,336,199 | — | — |
| 2003-03-28 | $18.05 | $247.30 | 3,123,656 | — | — |
| 2003-03-27 | $17.99 | $246.57 | 2,758,575 | — | — |
| 2003-03-26 | $17.82 | $244.27 | 2,804,841 | — | — |
| 2003-03-25 | $17.99 | $246.52 | 3,067,576 | — | — |
| 2003-03-24 | $17.75 | $243.25 | 2,523,320 | — | — |
| 2003-03-21 | $18.14 | $248.62 | 2,604,916 | — | — |
| 2003-03-20 | $17.87 | $244.86 | 3,245,630 | — | — |
| 2003-03-19 | $17.76 | $243.44 | 2,725,488 | — | — |
| 2003-03-18 | $17.71 | $242.71 | 2,943,359 | — | — |
| 2003-03-17 | $17.65 | $241.93 | 4,065,800 | — | — |
| 2003-03-14 | $17.21 | $235.87 | 6,033,367 | — | — |
| 2003-03-13 | $17.14 | $234.84 | 4,729,787 | — | — |
| 2003-03-12 | $17.12 | $234.60 | 4,695,298 | — | — |
| 2003-03-11 | $17.24 | $236.31 | 2,523,320 | — | — |
| 2003-03-10 | $17.36 | $237.97 | 3,453,687 | — | — |
| 2003-03-07 | $17.64 | $241.73 | 3,217,029 | — | — |
| 2003-03-06 | $17.63 | $241.63 | 2,701,934 | — | — |
| 2003-03-05 | $17.52 | $240.07 | 2,916,440 | — | — |
| 2003-03-04 | $17.26 | $236.55 | 3,763,248 | — | — |
| 2003-03-03 | $17.57 | $240.75 | 2,263,389 | — | — |
| 2003-02-28 | $17.53 | $240.22 | 3,863,351 | — | — |
| 2003-02-27 | $17.72 | $242.86 | 2,770,072 | — | — |
| 2003-02-26 | $17.62 | $241.49 | 2,960,463 | — | — |
| 2003-02-25 | $17.99 | $246.57 | 4,552,294 | — | — |
| 2003-02-24 | $17.90 | $245.35 | 2,899,616 | — | — |
| 2003-02-21 | $17.87 | $244.91 | 2,973,922 | — | — |
| 2003-02-20 | $17.82 | $244.18 | 3,307,038 | — | — |
| 2003-02-19 | $17.62 | $241.54 | 2,563,136 | — | — |
| 2003-02-18 | $17.49 | $239.73 | 3,800,542 | — | — |
| 2003-02-14 | $17.13 | $234.79 | 3,738,854 | — | — |
| 2003-02-13 | $17.12 | $234.60 | 4,298,532 | — | — |
| 2003-02-12 | $16.70 | $228.88 | 4,254,229 | — | — |
| 2003-02-11 | $17.30 | $234.79 | 3,028,320 | — | — |
| 2003-02-10 | $17.73 | $240.65 | 2,202,542 | — | — |
| 2003-02-07 | $17.63 | $239.29 | 2,867,931 | — | — |
| 2003-02-06 | $17.85 | $242.25 | 2,361,529 | — | — |
| 2003-02-05 | $17.90 | $242.92 | 3,196,840 | — | — |
| 2003-02-04 | $17.99 | $244.23 | 2,959,622 | — | — |
| 2003-02-03 | $18.30 | $248.35 | 2,578,278 | — | — |
| 2003-01-31 | $18.16 | $246.56 | 3,416,954 | — | — |
| 2003-01-30 | $18.14 | $246.22 | 4,543,602 | — | — |
| 2003-01-29 | $18.31 | $248.59 | 6,106,551 | — | — |
| 2003-01-28 | $17.96 | $243.75 | 5,936,068 | — | — |
| 2003-01-27 | $17.69 | $240.16 | 4,067,482 | — | — |
| 2003-01-24 | $18.24 | $247.62 | 3,082,998 | — | — |
| 2003-01-23 | $18.64 | $252.99 | 2,980,652 | — | — |
| 2003-01-22 | $18.62 | $252.80 | 4,168,707 | — | — |
| 2003-01-21 | $18.77 | $254.74 | 3,454,528 | — | — |
| 2003-01-17 | $19.16 | $260.06 | 2,528,928 | — | — |
| 2003-01-16 | $19.35 | $262.68 | 4,483,316 | — | — |
| 2003-01-15 | $19.58 | $265.73 | 5,714,832 | — | — |
| 2003-01-14 | $19.56 | $265.53 | 6,101,504 | — | — |
| 2003-01-13 | $19.21 | $260.79 | 7,753,340 | — | — |
| 2003-01-10 | $19.03 | $258.32 | 3,557,996 | — | — |
| 2003-01-09 | $19.20 | $260.69 | 2,971,679 | — | — |
| 2003-01-08 | $19.19 | $260.55 | 6,231,610 | — | — |
| 2003-01-07 | $19.07 | $258.80 | 6,629,497 | — | — |
| 2003-01-06 | $19.68 | $267.18 | 10,276,099 | — | — |
| 2003-01-03 | $19.23 | $261.08 | 4,933,918 | — | — |
| 2003-01-02 | $19.18 | $260.40 | 2,619,777 | — | — |