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
- 1980-03-17 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 | $22.65 | $42.17 | 2,929,200 | — | — |
| 2003-12-30 | $22.78 | $42.41 | 2,926,200 | — | — |
| 2003-12-29 | $22.71 | $42.28 | 3,066,400 | — | — |
| 2003-12-26 | $22.57 | $42.02 | 927,800 | — | — |
| 2003-12-24 | $22.52 | $41.93 | 2,211,200 | — | — |
| 2003-12-23 | $22.17 | $41.29 | 4,925,400 | — | — |
| 2003-12-22 | $22.60 | $42.08 | 4,850,400 | — | — |
| 2003-12-19 | $22.51 | $41.91 | 6,658,800 | — | — |
| 2003-12-18 | $22.62 | $42.11 | 8,681,800 | — | — |
| 2003-12-17 | $22.67 | $42.22 | 11,024,400 | — | — |
| 2003-12-16 | $23.54 | $43.83 | 4,172,800 | — | — |
| 2003-12-15 | $23.12 | $43.04 | 2,879,000 | — | — |
| 2003-12-12 | $22.90 | $42.64 | 2,353,200 | — | — |
| 2003-12-11 | $23.03 | $42.88 | 1,334,600 | — | — |
| 2003-12-10 | $22.94 | $42.71 | 1,344,200 | — | — |
| 2003-12-09 | $22.95 | $42.73 | 1,900,200 | — | — |
| 2003-12-08 | $23.03 | $42.88 | 1,592,000 | — | — |
| 2003-12-05 | $22.95 | $42.73 | 1,551,200 | — | — |
| 2003-12-04 | $22.92 | $42.66 | 1,244,600 | — | — |
| 2003-12-03 | $22.96 | $42.74 | 2,675,200 | — | — |
| 2003-12-02 | $22.73 | $42.31 | 2,576,400 | — | — |
| 2003-12-01 | $22.70 | $42.25 | 1,889,600 | — | — |
| 2003-11-28 | $22.50 | $41.90 | 904,200 | — | — |
| 2003-11-26 | $22.65 | $42.16 | 1,182,800 | — | — |
| 2003-11-25 | $22.54 | $41.96 | 2,064,800 | — | — |
| 2003-11-24 | $22.46 | $41.81 | 1,549,200 | — | — |
| 2003-11-21 | $22.22 | $41.36 | 1,892,600 | — | — |
| 2003-11-20 | $22.14 | $41.21 | 1,820,000 | — | — |
| 2003-11-19 | $22.38 | $41.67 | 1,526,800 | — | — |
| 2003-11-18 | $22.25 | $41.44 | 2,624,800 | — | — |
| 2003-11-17 | $22.66 | $42.19 | 2,781,400 | — | — |
| 2003-11-14 | $22.38 | $41.67 | 2,296,000 | — | — |
| 2003-11-13 | $22.51 | $41.91 | 2,961,400 | — | — |
| 2003-11-12 | $22.13 | $41.19 | 2,707,400 | — | — |
| 2003-11-11 | $21.93 | $40.83 | 3,014,000 | — | — |
| 2003-11-10 | $22.01 | $40.98 | 2,629,600 | — | — |
| 2003-11-07 | $22.14 | $41.22 | 2,405,600 | — | — |
| 2003-11-06 | $22.11 | $41.16 | 3,341,000 | — | — |
| 2003-11-05 | $22.15 | $41.24 | 6,031,000 | — | — |
| 2003-11-04 | $22.39 | $41.68 | 2,683,200 | — | — |
| 2003-11-03 | $22.58 | $42.03 | 2,396,800 | — | — |
| 2003-10-31 | $22.42 | $41.75 | 3,194,400 | — | — |
| 2003-10-30 | $22.63 | $42.12 | 2,408,000 | — | — |
| 2003-10-29 | $22.50 | $41.90 | 2,875,600 | — | — |
| 2003-10-28 | $22.60 | $42.08 | 5,107,600 | — | — |
| 2003-10-27 | $22.06 | $41.06 | 1,858,600 | — | — |
| 2003-10-24 | $22.00 | $40.95 | 2,155,200 | — | — |
| 2003-10-23 | $22.12 | $41.18 | 3,181,200 | — | — |
| 2003-10-22 | $22.24 | $41.40 | 2,442,000 | — | — |
| 2003-10-21 | $22.25 | $41.43 | 3,136,200 | — | — |
| 2003-10-20 | $22.16 | $41.26 | 3,322,200 | — | — |
| 2003-10-17 | $22.37 | $41.64 | 3,494,000 | — | — |
| 2003-10-16 | $22.37 | $41.64 | 5,807,400 | — | — |
| 2003-10-15 | $22.41 | $41.71 | 3,175,800 | — | — |
| 2003-10-14 | $22.43 | $41.77 | 5,236,600 | — | — |
| 2003-10-13 | $22.49 | $41.86 | 1,981,000 | — | — |
| 2003-10-10 | $22.62 | $42.11 | 4,624,000 | — | — |
| 2003-10-09 | $22.67 | $42.22 | 6,994,600 | — | — |
| 2003-10-08 | $23.05 | $42.92 | 3,143,800 | — | — |
| 2003-10-07 | $23.25 | $43.03 | 3,810,200 | — | — |
| 2003-10-06 | $23.40 | $43.30 | 2,499,200 | — | — |
| 2003-10-03 | $23.53 | $43.54 | 2,195,400 | — | — |
| 2003-10-02 | $23.60 | $43.68 | 3,562,600 | — | — |
| 2003-10-01 | $23.80 | $44.05 | 3,404,600 | — | — |
| 2003-09-30 | $23.54 | $43.56 | 2,844,600 | — | — |
| 2003-09-29 | $23.28 | $43.09 | 4,624,600 | — | — |
| 2003-09-26 | $23.46 | $43.41 | 1,609,000 | — | — |
| 2003-09-25 | $23.63 | $43.74 | 1,795,000 | — | — |
| 2003-09-24 | $23.70 | $43.86 | 1,978,600 | — | — |
| 2003-09-23 | $23.75 | $43.96 | 2,455,800 | — | — |
| 2003-09-22 | $23.47 | $43.44 | 1,892,200 | — | — |
| 2003-09-19 | $23.57 | $43.62 | 2,551,000 | — | — |
| 2003-09-18 | $23.68 | $43.83 | 1,882,000 | — | — |
| 2003-09-17 | $23.64 | $43.74 | 2,122,800 | — | — |
| 2003-09-16 | $23.87 | $44.17 | 3,385,400 | — | — |
| 2003-09-15 | $23.55 | $43.59 | 2,099,000 | — | — |
| 2003-09-12 | $23.61 | $43.69 | 1,782,800 | — | — |
| 2003-09-11 | $23.62 | $43.72 | 2,343,600 | — | — |
| 2003-09-10 | $23.51 | $43.52 | 3,143,600 | — | — |
| 2003-09-09 | $23.63 | $43.73 | 2,951,200 | — | — |
| 2003-09-08 | $23.40 | $43.31 | 2,311,800 | — | — |
| 2003-09-05 | $23.32 | $43.15 | 2,960,000 | — | — |
| 2003-09-04 | $23.43 | $43.37 | 2,854,200 | — | — |
| 2003-09-03 | $23.47 | $43.43 | 3,493,400 | — | — |
| 2003-09-02 | $23.39 | $43.28 | 2,269,400 | — | — |
| 2003-08-29 | $23.18 | $42.90 | 1,393,200 | — | — |
| 2003-08-28 | $23.22 | $42.98 | 1,561,000 | — | — |
| 2003-08-27 | $23.14 | $42.82 | 1,406,400 | — | — |
| 2003-08-26 | $23.14 | $42.82 | 2,472,400 | — | — |
| 2003-08-25 | $23.14 | $42.83 | 1,556,600 | — | — |
| 2003-08-22 | $23.13 | $42.80 | 1,665,800 | — | — |
| 2003-08-21 | $23.15 | $42.85 | 1,672,400 | — | — |
| 2003-08-20 | $23.07 | $42.70 | 1,368,600 | — | — |
| 2003-08-19 | $23.06 | $42.68 | 3,290,000 | — | — |
| 2003-08-18 | $23.25 | $43.03 | 1,024,600 | — | — |
| 2003-08-15 | $23.37 | $43.24 | 704,400 | — | — |
| 2003-08-14 | $23.35 | $43.22 | 1,496,400 | — | — |
| 2003-08-13 | $23.16 | $42.86 | 2,827,400 | — | — |
| 2003-08-12 | $23.17 | $42.89 | 1,575,600 | — | — |
| 2003-08-11 | $23.08 | $42.73 | 1,310,400 | — | — |
| 2003-08-08 | $23.07 | $42.69 | 1,809,600 | — | — |
| 2003-08-07 | $22.85 | $42.29 | 1,758,800 | — | — |
| 2003-08-06 | $22.75 | $42.11 | 1,776,800 | — | — |
| 2003-08-05 | $22.70 | $42.00 | 2,274,600 | — | — |
| 2003-08-04 | $22.84 | $42.27 | 2,046,600 | — | — |
| 2003-08-01 | $22.83 | $42.25 | 3,155,200 | — | — |
| 2003-07-31 | $22.93 | $42.45 | 3,103,000 | — | — |
| 2003-07-30 | $23.16 | $42.86 | 3,332,000 | — | — |
| 2003-07-29 | $23.08 | $42.71 | 3,321,600 | — | — |
| 2003-07-28 | $23.52 | $43.53 | 2,220,600 | — | — |
| 2003-07-25 | $23.67 | $43.80 | 1,474,800 | — | — |
| 2003-07-24 | $23.38 | $43.27 | 1,975,400 | — | — |
| 2003-07-23 | $23.64 | $43.74 | 2,177,800 | — | — |
| 2003-07-22 | $23.54 | $43.56 | 2,966,200 | — | — |
| 2003-07-21 | $23.34 | $43.20 | 3,800,200 | — | — |
| 2003-07-18 | $23.73 | $43.92 | 2,446,800 | — | — |
| 2003-07-17 | $23.78 | $44.00 | 5,685,600 | — | — |
| 2003-07-16 | $24.06 | $44.52 | 3,602,400 | — | — |
| 2003-07-15 | $24.13 | $44.66 | 2,362,800 | — | — |
| 2003-07-14 | $24.07 | $44.55 | 4,674,800 | — | — |
| 2003-07-11 | $24.32 | $45.00 | 4,193,200 | — | — |
| 2003-07-10 | $23.80 | $44.04 | 3,256,200 | — | — |
| 2003-07-09 | $23.55 | $43.59 | 3,752,800 | — | — |
| 2003-07-08 | $23.55 | $43.59 | 5,458,400 | — | — |
| 2003-07-07 | $23.85 | $43.89 | 3,146,000 | — | — |
| 2003-07-03 | $23.71 | $43.63 | 969,200 | — | — |
| 2003-07-02 | $23.80 | $43.80 | 2,714,800 | — | — |
| 2003-07-01 | $23.90 | $43.98 | 2,516,000 | — | — |
| 2003-06-30 | $23.71 | $43.62 | 3,616,200 | — | — |
| 2003-06-27 | $23.75 | $43.71 | 2,629,200 | — | — |
| 2003-06-26 | $23.87 | $43.92 | 2,518,800 | — | — |
| 2003-06-25 | $23.90 | $43.98 | 5,785,200 | — | — |
| 2003-06-24 | $23.82 | $43.82 | 3,325,600 | — | — |
| 2003-06-23 | $24.05 | $44.25 | 4,480,000 | — | — |
| 2003-06-20 | $23.75 | $43.70 | 8,022,000 | — | — |
| 2003-06-19 | $24.04 | $44.24 | 6,081,000 | — | — |
| 2003-06-18 | $24.58 | $45.24 | 3,345,600 | — | — |
| 2003-06-17 | $24.73 | $45.50 | 2,606,600 | — | — |
| 2003-06-16 | $24.83 | $45.69 | 3,213,200 | — | — |
| 2003-06-13 | $24.35 | $44.81 | 2,894,800 | — | — |
| 2003-06-12 | $24.11 | $44.37 | 2,767,800 | — | — |
| 2003-06-11 | $23.98 | $44.12 | 1,943,800 | — | — |
| 2003-06-10 | $23.73 | $43.66 | 2,888,400 | — | — |
| 2003-06-09 | $23.83 | $43.86 | 2,682,800 | — | — |
| 2003-06-06 | $24.00 | $44.17 | 3,953,400 | — | — |
| 2003-06-05 | $23.92 | $44.02 | 2,291,000 | — | — |
| 2003-06-04 | $23.78 | $43.75 | 2,422,600 | — | — |
| 2003-06-03 | $23.72 | $43.64 | 2,180,600 | — | — |
| 2003-06-02 | $23.53 | $43.30 | 2,672,400 | — | — |
| 2003-05-30 | $23.39 | $43.04 | 3,719,000 | — | — |
| 2003-05-29 | $23.04 | $42.40 | 2,963,000 | — | — |
| 2003-05-28 | $23.06 | $42.43 | 2,543,600 | — | — |
| 2003-05-27 | $23.17 | $42.65 | 2,892,600 | — | — |
| 2003-05-23 | $23.28 | $42.84 | 3,004,800 | — | — |
| 2003-05-22 | $23.14 | $42.57 | 3,037,800 | — | — |
| 2003-05-21 | $22.75 | $41.87 | 2,274,200 | — | — |
| 2003-05-20 | $22.65 | $41.67 | 2,424,200 | — | — |
| 2003-05-19 | $22.46 | $41.33 | 1,933,600 | — | — |
| 2003-05-16 | $22.42 | $41.27 | 2,879,200 | — | — |
| 2003-05-15 | $22.72 | $41.80 | 2,868,200 | — | — |
| 2003-05-14 | $22.86 | $42.07 | 2,722,000 | — | — |
| 2003-05-13 | $22.81 | $41.96 | 2,441,800 | — | — |
| 2003-05-12 | $22.98 | $42.29 | 2,339,800 | — | — |
| 2003-05-09 | $22.76 | $41.89 | 3,192,000 | — | — |
| 2003-05-08 | $22.38 | $41.18 | 5,150,200 | — | — |
| 2003-05-07 | $22.35 | $41.13 | 3,119,400 | — | — |
| 2003-05-06 | $22.29 | $41.02 | 4,303,400 | — | — |
| 2003-05-05 | $22.13 | $40.71 | 3,322,200 | — | — |
| 2003-05-02 | $22.26 | $40.96 | 4,113,000 | — | — |
| 2003-05-01 | $22.40 | $41.22 | 3,774,800 | — | — |
| 2003-04-30 | $22.56 | $41.50 | 3,709,000 | — | — |
| 2003-04-29 | $22.65 | $41.68 | 3,565,200 | — | — |
| 2003-04-28 | $22.63 | $41.64 | 2,074,600 | — | — |
| 2003-04-25 | $22.53 | $41.45 | 3,522,800 | — | — |
| 2003-04-24 | $22.56 | $41.51 | 3,479,400 | — | — |
| 2003-04-23 | $22.72 | $41.81 | 2,613,200 | — | — |
| 2003-04-22 | $22.83 | $42.00 | 3,283,000 | — | — |
| 2003-04-21 | $22.70 | $41.77 | 1,897,600 | — | — |
| 2003-04-17 | $22.82 | $41.98 | 2,350,000 | — | — |
| 2003-04-16 | $22.48 | $41.36 | 2,498,000 | — | — |
| 2003-04-15 | $22.80 | $41.95 | 2,559,400 | — | — |
| 2003-04-14 | $23.04 | $42.40 | 2,361,000 | — | — |
| 2003-04-11 | $22.65 | $41.68 | 2,975,600 | — | — |
| 2003-04-10 | $22.67 | $41.71 | 3,278,600 | — | — |
| 2003-04-09 | $22.83 | $42.02 | 4,125,400 | — | — |
| 2003-04-08 | $22.90 | $42.14 | 2,219,800 | — | — |
| 2003-04-07 | $22.84 | $41.78 | 2,974,000 | — | — |
| 2003-04-04 | $22.92 | $41.93 | 2,512,600 | — | — |
| 2003-04-03 | $22.91 | $41.90 | 5,328,200 | — | — |
| 2003-04-02 | $23.24 | $42.50 | 2,740,000 | — | — |
| 2003-04-01 | $22.88 | $41.85 | 2,819,600 | — | — |
| 2003-03-31 | $22.78 | $41.66 | 2,829,400 | — | — |
| 2003-03-28 | $23.03 | $42.11 | 2,448,800 | — | — |
| 2003-03-27 | $23.18 | $42.41 | 3,360,400 | — | — |
| 2003-03-26 | $23.17 | $42.37 | 3,359,200 | — | — |
| 2003-03-25 | $23.34 | $42.69 | 3,617,200 | — | — |
| 2003-03-24 | $23.01 | $42.09 | 4,869,200 | — | — |
| 2003-03-21 | $23.36 | $42.73 | 7,487,000 | — | — |
| 2003-03-20 | $22.55 | $41.25 | 3,197,800 | — | — |
| 2003-03-19 | $22.47 | $41.09 | 5,804,600 | — | — |
| 2003-03-18 | $22.44 | $41.04 | 4,760,000 | — | — |
| 2003-03-17 | $22.30 | $40.78 | 3,701,000 | — | — |
| 2003-03-14 | $21.69 | $39.67 | 3,194,600 | — | — |
| 2003-03-13 | $21.67 | $39.64 | 2,449,200 | — | — |
| 2003-03-12 | $21.35 | $39.05 | 3,281,200 | — | — |
| 2003-03-11 | $21.14 | $38.66 | 3,016,200 | — | — |
| 2003-03-10 | $20.92 | $38.26 | 3,015,200 | — | — |
| 2003-03-07 | $21.10 | $38.59 | 3,421,400 | — | — |
| 2003-03-06 | $20.98 | $38.37 | 3,287,600 | — | — |
| 2003-03-05 | $21.15 | $38.68 | 3,402,800 | — | — |
| 2003-03-04 | $21.08 | $38.55 | 3,451,200 | — | — |
| 2003-03-03 | $21.60 | $39.51 | 3,630,600 | — | — |
| 2003-02-28 | $21.43 | $39.21 | 3,421,600 | — | — |
| 2003-02-27 | $21.55 | $39.42 | 5,194,800 | — | — |
| 2003-02-26 | $21.80 | $39.87 | 5,745,800 | — | — |
| 2003-02-25 | $21.99 | $40.22 | 4,153,000 | — | — |
| 2003-02-24 | $21.72 | $39.73 | 2,480,400 | — | — |
| 2003-02-21 | $22.03 | $40.29 | 3,443,000 | — | — |
| 2003-02-20 | $21.88 | $40.01 | 5,311,200 | — | — |
| 2003-02-19 | $22.55 | $41.24 | 2,655,600 | — | — |
| 2003-02-18 | $22.58 | $41.29 | 3,267,800 | — | — |
| 2003-02-14 | $22.64 | $41.40 | 4,711,800 | — | — |
| 2003-02-13 | $22.08 | $40.38 | 2,698,200 | — | — |
| 2003-02-12 | $22.05 | $40.33 | 2,221,400 | — | — |
| 2003-02-11 | $22.13 | $40.47 | 3,317,800 | — | — |
| 2003-02-10 | $22.41 | $40.99 | 1,983,000 | — | — |
| 2003-02-07 | $22.21 | $40.61 | 1,722,200 | — | — |
| 2003-02-06 | $22.10 | $40.42 | 3,094,400 | — | — |
| 2003-02-05 | $22.31 | $40.81 | 2,486,600 | — | — |
| 2003-02-04 | $22.27 | $40.73 | 3,991,200 | — | — |
| 2003-02-03 | $22.51 | $41.17 | 2,491,400 | — | — |
| 2003-01-31 | $22.47 | $41.09 | 4,374,600 | — | — |
| 2003-01-30 | $22.08 | $40.39 | 4,149,000 | — | — |
| 2003-01-29 | $22.35 | $40.88 | 8,316,000 | — | — |
| 2003-01-28 | $22.88 | $41.84 | 2,260,000 | — | — |
| 2003-01-27 | $22.74 | $41.58 | 4,343,600 | — | — |
| 2003-01-24 | $23.00 | $42.07 | 2,090,000 | — | — |
| 2003-01-23 | $23.29 | $42.59 | 2,339,400 | — | — |
| 2003-01-22 | $23.40 | $42.80 | 3,441,200 | — | — |
| 2003-01-21 | $23.50 | $42.98 | 2,045,800 | — | — |
| 2003-01-17 | $23.78 | $43.49 | 1,984,800 | — | — |
| 2003-01-16 | $23.92 | $43.75 | 2,238,800 | — | — |
| 2003-01-15 | $23.96 | $43.82 | 3,351,400 | — | — |
| 2003-01-14 | $24.00 | $43.90 | 2,333,000 | — | — |
| 2003-01-13 | $23.99 | $43.88 | 4,741,400 | — | — |
| 2003-01-10 | $23.63 | $43.21 | 3,504,200 | — | — |
| 2003-01-09 | $23.50 | $42.99 | 3,988,800 | — | — |
| 2003-01-08 | $23.25 | $42.52 | 2,654,800 | — | — |
| 2003-01-07 | $23.40 | $42.54 | 3,297,800 | — | — |
| 2003-01-06 | $23.76 | $43.20 | 3,836,000 | — | — |
| 2003-01-03 | $23.75 | $43.19 | 2,343,600 | — | — |
| 2003-01-02 | $23.83 | $43.32 | 3,840,000 | — | — |