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
- 1972-06-01 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 | $16.00 | $76.20 | 7,702,900 | — | — |
| 2003-12-30 | $15.99 | $76.15 | 10,653,700 | — | — |
| 2003-12-29 | $16.16 | $76.96 | 10,946,200 | — | — |
| 2003-12-26 | $16.18 | $77.06 | 4,525,800 | — | — |
| 2003-12-24 | $16.20 | $77.15 | 10,130,400 | — | — |
| 2003-12-23 | $16.17 | $77.01 | 34,593,700 | — | — |
| 2003-12-22 | $16.79 | $79.96 | 33,971,000 | — | — |
| 2003-12-19 | $15.24 | $72.58 | 14,583,800 | — | — |
| 2003-12-18 | $14.92 | $71.06 | 10,089,100 | — | — |
| 2003-12-17 | $14.67 | $69.86 | 10,895,800 | — | — |
| 2003-12-16 | $14.35 | $68.34 | 15,041,000 | — | — |
| 2003-12-15 | $14.28 | $68.01 | 18,367,700 | — | — |
| 2003-12-12 | $13.72 | $65.34 | 10,475,700 | — | — |
| 2003-12-11 | $13.74 | $65.44 | 7,369,100 | — | — |
| 2003-12-10 | $13.33 | $63.48 | 7,384,800 | — | — |
| 2003-12-09 | $13.51 | $64.34 | 13,994,100 | — | — |
| 2003-12-08 | $13.22 | $62.96 | 7,966,400 | — | — |
| 2003-12-05 | $12.97 | $61.77 | 5,389,500 | — | — |
| 2003-12-04 | $13.10 | $62.39 | 11,480,200 | — | — |
| 2003-12-03 | $13.18 | $62.77 | 10,548,200 | — | — |
| 2003-12-02 | $12.92 | $61.53 | 15,459,800 | — | — |
| 2003-12-01 | $13.12 | $62.48 | 8,684,300 | — | — |
| 2003-11-28 | $13.20 | $62.86 | 5,477,800 | — | — |
| 2003-11-26 | $12.92 | $61.53 | 7,165,300 | — | — |
| 2003-11-25 | $13.00 | $61.91 | 13,784,800 | — | — |
| 2003-11-24 | $12.63 | $60.15 | 9,113,300 | — | — |
| 2003-11-21 | $12.35 | $58.82 | 6,486,600 | — | — |
| 2003-11-20 | $12.42 | $59.15 | 5,749,200 | — | — |
| 2003-11-19 | $12.58 | $59.91 | 8,560,800 | — | — |
| 2003-11-18 | $12.61 | $60.05 | 7,355,200 | — | — |
| 2003-11-17 | $12.71 | $60.53 | 11,107,500 | — | — |
| 2003-11-14 | $12.96 | $61.72 | 14,800,900 | — | — |
| 2003-11-13 | $13.14 | $62.58 | 31,344,100 | — | — |
| 2003-11-12 | $13.06 | $62.20 | 35,525,900 | — | — |
| 2003-11-11 | $12.31 | $58.63 | 9,057,600 | — | — |
| 2003-11-10 | $12.22 | $58.20 | 9,338,200 | — | — |
| 2003-11-07 | $12.19 | $58.05 | 8,889,500 | — | — |
| 2003-11-06 | $12.11 | $57.67 | 9,835,400 | — | — |
| 2003-11-05 | $12.17 | $57.96 | 7,969,700 | — | — |
| 2003-11-04 | $12.32 | $58.67 | 7,247,000 | — | — |
| 2003-11-03 | $12.22 | $58.20 | 11,004,300 | — | — |
| 2003-10-31 | $12.13 | $57.77 | 6,490,400 | — | — |
| 2003-10-30 | $12.15 | $57.86 | 13,008,100 | — | — |
| 2003-10-29 | $12.43 | $59.20 | 8,229,300 | — | — |
| 2003-10-28 | $12.40 | $58.58 | 14,599,500 | — | — |
| 2003-10-27 | $12.02 | $56.78 | 6,744,400 | — | — |
| 2003-10-24 | $11.90 | $56.22 | 8,901,900 | — | — |
| 2003-10-23 | $12.09 | $57.11 | 10,865,800 | — | — |
| 2003-10-22 | $11.85 | $55.98 | 20,233,000 | — | — |
| 2003-10-21 | $12.17 | $57.49 | 13,106,100 | — | — |
| 2003-10-20 | $12.39 | $58.53 | 7,716,600 | — | — |
| 2003-10-17 | $12.13 | $57.30 | 9,233,800 | — | — |
| 2003-10-16 | $12.34 | $58.29 | 22,624,600 | — | — |
| 2003-10-15 | $12.14 | $57.35 | 10,394,700 | — | — |
| 2003-10-14 | $11.95 | $56.45 | 5,761,400 | — | — |
| 2003-10-13 | $11.97 | $56.55 | 6,290,600 | — | — |
| 2003-10-10 | $11.70 | $55.27 | 6,448,300 | — | — |
| 2003-10-09 | $11.71 | $55.32 | 14,362,300 | — | — |
| 2003-10-08 | $11.50 | $54.33 | 5,086,100 | — | — |
| 2003-10-07 | $11.42 | $53.95 | 7,547,400 | — | — |
| 2003-10-06 | $11.39 | $53.81 | 4,792,400 | — | — |
| 2003-10-03 | $11.41 | $53.90 | 16,636,600 | — | — |
| 2003-10-02 | $11.02 | $52.06 | 9,345,600 | — | — |
| 2003-10-01 | $11.10 | $52.44 | 14,458,600 | — | — |
| 2003-09-30 | $10.77 | $50.88 | 9,151,600 | — | — |
| 2003-09-29 | $10.93 | $51.63 | 6,142,200 | — | — |
| 2003-09-26 | $11.00 | $51.96 | 8,553,300 | — | — |
| 2003-09-25 | $11.15 | $52.67 | 6,755,300 | — | — |
| 2003-09-24 | $11.26 | $53.19 | 6,266,500 | — | — |
| 2003-09-23 | $11.52 | $54.42 | 6,052,300 | — | — |
| 2003-09-22 | $11.47 | $54.18 | 7,481,400 | — | — |
| 2003-09-19 | $11.51 | $54.37 | 6,298,100 | — | — |
| 2003-09-18 | $11.73 | $55.41 | 10,493,500 | — | — |
| 2003-09-17 | $11.49 | $54.28 | 3,964,200 | — | — |
| 2003-09-16 | $11.63 | $54.94 | 13,051,700 | — | — |
| 2003-09-15 | $11.37 | $53.71 | 8,374,500 | — | — |
| 2003-09-12 | $11.60 | $54.80 | 7,750,900 | — | — |
| 2003-09-11 | $11.44 | $54.04 | 4,997,300 | — | — |
| 2003-09-10 | $11.38 | $53.76 | 7,993,500 | — | — |
| 2003-09-09 | $11.63 | $54.94 | 7,123,600 | — | — |
| 2003-09-08 | $11.83 | $55.89 | 6,067,900 | — | — |
| 2003-09-05 | $11.73 | $55.41 | 9,193,700 | — | — |
| 2003-09-04 | $11.87 | $56.07 | 9,948,700 | — | — |
| 2003-09-03 | $11.94 | $56.40 | 22,792,900 | — | — |
| 2003-09-02 | $12.31 | $58.15 | 17,479,200 | — | — |
| 2003-08-29 | $11.56 | $54.61 | 6,865,300 | — | — |
| 2003-08-28 | $11.44 | $54.04 | 8,000,700 | — | — |
| 2003-08-27 | $11.64 | $54.99 | 9,696,400 | — | — |
| 2003-08-26 | $11.41 | $53.90 | 7,468,700 | — | — |
| 2003-08-25 | $11.08 | $52.34 | 4,829,900 | — | — |
| 2003-08-22 | $11.23 | $53.05 | 8,228,000 | — | — |
| 2003-08-21 | $11.41 | $53.90 | 14,256,200 | — | — |
| 2003-08-20 | $11.22 | $53.00 | 7,234,100 | — | — |
| 2003-08-19 | $11.07 | $52.29 | 7,873,000 | — | — |
| 2003-08-18 | $10.90 | $51.49 | 4,645,000 | — | — |
| 2003-08-15 | $10.77 | $50.88 | 4,575,500 | — | — |
| 2003-08-14 | $10.76 | $50.83 | 9,374,100 | — | — |
| 2003-08-13 | $10.81 | $51.07 | 8,330,900 | — | — |
| 2003-08-12 | $10.73 | $50.69 | 4,724,200 | — | — |
| 2003-08-11 | $10.71 | $50.59 | 3,400,400 | — | — |
| 2003-08-08 | $10.71 | $50.59 | 4,961,900 | — | — |
| 2003-08-07 | $10.72 | $50.64 | 4,683,400 | — | — |
| 2003-08-06 | $10.65 | $50.31 | 11,453,600 | — | — |
| 2003-08-05 | $10.52 | $49.70 | 7,462,900 | — | — |
| 2003-08-04 | $10.84 | $51.21 | 5,389,500 | — | — |
| 2003-08-01 | $10.90 | $51.49 | 10,445,100 | — | — |
| 2003-07-31 | $11.06 | $52.25 | 14,697,700 | — | — |
| 2003-07-30 | $10.65 | $50.31 | 7,316,700 | — | — |
| 2003-07-29 | $10.83 | $50.69 | 11,035,100 | — | — |
| 2003-07-28 | $10.85 | $50.78 | 7,831,500 | — | — |
| 2003-07-25 | $10.97 | $51.34 | 6,628,200 | — | — |
| 2003-07-24 | $10.68 | $49.99 | 6,986,300 | — | — |
| 2003-07-23 | $10.59 | $49.57 | 4,425,000 | — | — |
| 2003-07-22 | $10.58 | $49.52 | 9,564,300 | — | — |
| 2003-07-21 | $10.55 | $49.38 | 9,202,300 | — | — |
| 2003-07-18 | $10.99 | $51.44 | 5,760,300 | — | — |
| 2003-07-17 | $10.83 | $50.69 | 10,502,200 | — | — |
| 2003-07-16 | $10.99 | $51.44 | 16,417,100 | — | — |
| 2003-07-15 | $11.64 | $54.48 | 11,616,900 | — | — |
| 2003-07-14 | $11.31 | $52.94 | 7,259,900 | — | — |
| 2003-07-11 | $11.29 | $52.84 | 7,168,900 | — | — |
| 2003-07-10 | $11.13 | $52.09 | 7,742,400 | — | — |
| 2003-07-09 | $11.12 | $52.05 | 6,283,100 | — | — |
| 2003-07-08 | $11.16 | $52.23 | 12,436,000 | — | — |
| 2003-07-07 | $11.19 | $52.37 | 8,117,700 | — | — |
| 2003-07-03 | $10.87 | $50.88 | 3,906,900 | — | — |
| 2003-07-02 | $10.87 | $50.88 | 12,840,700 | — | — |
| 2003-07-01 | $10.82 | $50.64 | 10,696,800 | — | — |
| 2003-06-30 | $10.99 | $51.44 | 8,750,400 | — | — |
| 2003-06-27 | $11.03 | $51.62 | 5,544,600 | — | — |
| 2003-06-26 | $11.23 | $52.56 | 11,034,800 | — | — |
| 2003-06-25 | $11.21 | $52.47 | 6,183,800 | — | — |
| 2003-06-24 | $11.35 | $53.12 | 9,548,900 | — | — |
| 2003-06-23 | $11.30 | $52.89 | 8,717,700 | — | — |
| 2003-06-20 | $11.52 | $53.92 | 12,111,300 | — | — |
| 2003-06-19 | $11.28 | $52.79 | 9,321,000 | — | — |
| 2003-06-18 | $11.52 | $53.92 | 16,875,900 | — | — |
| 2003-06-17 | $11.68 | $54.67 | 13,702,400 | — | — |
| 2003-06-16 | $11.23 | $52.56 | 9,535,200 | — | — |
| 2003-06-13 | $10.97 | $51.34 | 11,737,700 | — | — |
| 2003-06-12 | $11.27 | $52.75 | 10,431,800 | — | — |
| 2003-06-11 | $11.33 | $53.03 | 14,542,800 | — | — |
| 2003-06-10 | $11.00 | $51.48 | 9,018,300 | — | — |
| 2003-06-09 | $10.52 | $49.24 | 6,517,700 | — | — |
| 2003-06-06 | $10.71 | $50.13 | 13,254,400 | — | — |
| 2003-06-05 | $10.60 | $49.61 | 11,447,800 | — | — |
| 2003-06-04 | $10.56 | $49.42 | 15,539,500 | — | — |
| 2003-06-03 | $10.69 | $50.03 | 16,037,800 | — | — |
| 2003-06-02 | $11.07 | $51.81 | 24,795,600 | — | — |
| 2003-05-30 | $10.50 | $49.14 | 13,536,000 | — | — |
| 2003-05-29 | $10.08 | $47.18 | 11,295,200 | — | — |
| 2003-05-28 | $10.25 | $47.97 | 16,987,500 | — | — |
| 2003-05-27 | $10.14 | $47.46 | 13,084,100 | — | — |
| 2003-05-23 | $9.56 | $44.74 | 6,740,300 | — | — |
| 2003-05-22 | $9.72 | $45.49 | 6,964,100 | — | — |
| 2003-05-21 | $9.67 | $45.26 | 7,114,500 | — | — |
| 2003-05-20 | $9.62 | $45.03 | 9,762,200 | — | — |
| 2003-05-19 | $9.82 | $45.96 | 8,817,800 | — | — |
| 2003-05-16 | $10.02 | $46.90 | 10,225,700 | — | — |
| 2003-05-15 | $9.96 | $46.62 | 12,891,000 | — | — |
| 2003-05-14 | $10.02 | $46.90 | 7,956,400 | — | — |
| 2003-05-13 | $10.14 | $47.46 | 7,839,500 | — | — |
| 2003-05-12 | $10.04 | $46.99 | 6,381,900 | — | — |
| 2003-05-09 | $9.89 | $46.29 | 10,544,500 | — | — |
| 2003-05-08 | $9.92 | $46.43 | 5,775,700 | — | — |
| 2003-05-07 | $10.00 | $46.80 | 11,165,100 | — | — |
| 2003-05-06 | $10.03 | $46.94 | 11,985,900 | — | — |
| 2003-05-05 | $10.05 | $47.04 | 12,937,400 | — | — |
| 2003-05-02 | $10.04 | $46.99 | 12,717,000 | — | — |
| 2003-05-01 | $9.98 | $46.71 | 18,082,400 | — | — |
| 2003-04-30 | $10.30 | $48.21 | 16,031,500 | — | — |
| 2003-04-29 | $10.32 | $47.83 | 16,600,300 | — | — |
| 2003-04-28 | $10.16 | $47.09 | 12,287,500 | — | — |
| 2003-04-25 | $9.96 | $46.16 | 22,049,400 | — | — |
| 2003-04-24 | $10.50 | $48.67 | 16,669,800 | — | — |
| 2003-04-23 | $10.86 | $50.34 | 28,996,100 | — | — |
| 2003-04-22 | $10.32 | $47.83 | 23,699,600 | — | — |
| 2003-04-21 | $9.92 | $45.98 | 18,284,100 | — | — |
| 2003-04-17 | $9.41 | $43.62 | 16,786,900 | — | — |
| 2003-04-16 | $9.23 | $42.78 | 36,081,800 | — | — |
| 2003-04-15 | $8.35 | $38.70 | 10,302,000 | — | — |
| 2003-04-14 | $8.49 | $39.35 | 12,888,000 | — | — |
| 2003-04-11 | $8.10 | $37.54 | 9,171,600 | — | — |
| 2003-04-10 | $7.90 | $36.62 | 5,692,000 | — | — |
| 2003-04-09 | $7.94 | $36.80 | 9,603,900 | — | — |
| 2003-04-08 | $7.90 | $36.62 | 8,908,700 | — | — |
| 2003-04-07 | $8.05 | $37.31 | 12,637,800 | — | — |
| 2003-04-04 | $7.89 | $36.57 | 6,037,600 | — | — |
| 2003-04-03 | $7.88 | $36.52 | 10,527,900 | — | — |
| 2003-04-02 | $7.75 | $35.92 | 16,821,000 | — | — |
| 2003-04-01 | $7.48 | $34.67 | 15,967,000 | — | — |
| 2003-03-31 | $7.52 | $34.86 | 13,127,700 | — | — |
| 2003-03-28 | $7.41 | $34.35 | 6,124,700 | — | — |
| 2003-03-27 | $7.58 | $35.13 | 6,875,900 | — | — |
| 2003-03-26 | $7.65 | $35.46 | 7,208,800 | — | — |
| 2003-03-25 | $7.63 | $35.37 | 9,248,200 | — | — |
| 2003-03-24 | $7.56 | $35.04 | 12,919,100 | — | — |
| 2003-03-21 | $8.02 | $37.17 | 17,370,800 | — | — |
| 2003-03-20 | $7.50 | $34.76 | 10,666,600 | — | — |
| 2003-03-19 | $7.63 | $35.37 | 17,871,100 | — | — |
| 2003-03-18 | $7.55 | $34.99 | 19,525,300 | — | — |
| 2003-03-17 | $7.19 | $33.33 | 24,551,300 | — | — |
| 2003-03-14 | $6.76 | $31.33 | 27,348,800 | — | — |
| 2003-03-13 | $7.13 | $33.05 | 23,135,300 | — | — |
| 2003-03-12 | $7.08 | $32.82 | 24,379,800 | — | — |
| 2003-03-11 | $6.60 | $30.59 | 27,663,900 | — | — |
| 2003-03-10 | $6.99 | $32.40 | 16,227,900 | — | — |
| 2003-03-07 | $7.22 | $33.46 | 24,310,000 | — | — |
| 2003-03-06 | $7.45 | $34.53 | 11,409,500 | — | — |
| 2003-03-05 | $7.76 | $35.97 | 9,986,200 | — | — |
| 2003-03-04 | $7.74 | $35.88 | 18,522,600 | — | — |
| 2003-03-03 | $8.07 | $37.40 | 10,279,600 | — | — |
| 2003-02-28 | $8.32 | $38.56 | 6,236,800 | — | — |
| 2003-02-27 | $8.33 | $38.61 | 8,245,100 | — | — |
| 2003-02-26 | $8.11 | $37.59 | 10,026,600 | — | — |
| 2003-02-25 | $8.08 | $37.45 | 15,336,600 | — | — |
| 2003-02-24 | $8.29 | $38.42 | 7,218,800 | — | — |
| 2003-02-21 | $8.44 | $39.12 | 11,893,900 | — | — |
| 2003-02-20 | $8.65 | $40.09 | 4,504,800 | — | — |
| 2003-02-19 | $8.82 | $40.88 | 5,848,300 | — | — |
| 2003-02-18 | $8.93 | $41.39 | 5,959,700 | — | — |
| 2003-02-14 | $8.69 | $40.28 | 5,868,700 | — | — |
| 2003-02-13 | $8.44 | $39.12 | 8,460,900 | — | — |
| 2003-02-12 | $8.75 | $40.56 | 7,369,600 | — | — |
| 2003-02-11 | $8.85 | $41.02 | 6,826,100 | — | — |
| 2003-02-10 | $8.95 | $41.48 | 5,903,700 | — | — |
| 2003-02-07 | $8.80 | $40.79 | 5,346,000 | — | — |
| 2003-02-06 | $8.99 | $41.67 | 4,755,500 | — | — |
| 2003-02-05 | $9.09 | $42.13 | 5,889,400 | — | — |
| 2003-02-04 | $9.01 | $41.76 | 7,343,300 | — | — |
| 2003-02-03 | $9.20 | $42.64 | 5,075,400 | — | — |
| 2003-01-31 | $9.11 | $42.23 | 6,400,800 | — | — |
| 2003-01-30 | $9.01 | $41.76 | 8,513,100 | — | — |
| 2003-01-29 | $9.39 | $43.52 | 5,682,100 | — | — |
| 2003-01-28 | $9.57 | $43.89 | 7,213,000 | — | — |
| 2003-01-27 | $9.47 | $43.44 | 8,563,000 | — | — |
| 2003-01-24 | $9.75 | $44.72 | 6,333,400 | — | — |
| 2003-01-23 | $10.01 | $45.91 | 9,601,500 | — | — |
| 2003-01-22 | $9.74 | $44.67 | 9,299,300 | — | — |
| 2003-01-21 | $10.14 | $46.51 | 9,742,500 | — | — |
| 2003-01-17 | $10.16 | $46.60 | 8,473,200 | — | — |
| 2003-01-16 | $10.43 | $47.84 | 7,156,200 | — | — |
| 2003-01-15 | $10.30 | $47.24 | 6,808,500 | — | — |
| 2003-01-14 | $10.53 | $48.30 | 6,848,000 | — | — |
| 2003-01-13 | $10.58 | $48.53 | 8,319,900 | — | — |
| 2003-01-10 | $10.50 | $48.16 | 18,237,000 | — | — |
| 2003-01-09 | $10.23 | $46.92 | 7,114,100 | — | — |
| 2003-01-08 | $10.01 | $45.91 | 9,246,600 | — | — |
| 2003-01-07 | $10.13 | $46.46 | 8,406,900 | — | — |
| 2003-01-06 | $10.07 | $46.19 | 11,028,600 | — | — |
| 2003-01-03 | $9.68 | $44.40 | 8,436,000 | — | — |
| 2003-01-02 | $9.94 | $45.59 | 10,137,600 | — | — |