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
- 1993-03-12 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 | $26.43 | $26.43 | 3,846,800 | — | — |
| 2003-12-30 | $26.57 | $26.56 | 2,875,400 | — | — |
| 2003-12-29 | $26.50 | $26.49 | 2,509,800 | — | — |
| 2003-12-26 | $26.40 | $26.39 | 1,101,200 | — | — |
| 2003-12-24 | $26.06 | $26.06 | 711,400 | — | — |
| 2003-12-23 | $26.08 | $26.08 | 4,299,800 | — | — |
| 2003-12-22 | $25.92 | $25.92 | 3,434,400 | — | — |
| 2003-12-19 | $25.64 | $25.64 | 7,343,400 | — | — |
| 2003-12-18 | $25.95 | $25.94 | 4,260,000 | — | — |
| 2003-12-17 | $25.91 | $25.90 | 4,316,000 | — | — |
| 2003-12-16 | $25.98 | $25.97 | 4,367,000 | — | — |
| 2003-12-15 | $25.74 | $25.73 | 5,923,200 | — | — |
| 2003-12-12 | $26.08 | $26.08 | 5,198,600 | — | — |
| 2003-12-11 | $25.89 | $25.89 | 10,269,800 | — | — |
| 2003-12-10 | $25.94 | $25.94 | 4,980,000 | — | — |
| 2003-12-09 | $25.73 | $25.72 | 6,675,000 | — | — |
| 2003-12-08 | $25.90 | $25.90 | 8,542,800 | — | — |
| 2003-12-05 | $25.08 | $25.07 | 5,294,200 | — | — |
| 2003-12-04 | $24.90 | $24.90 | 4,637,400 | — | — |
| 2003-12-03 | $25.07 | $25.06 | 5,823,600 | — | — |
| 2003-12-02 | $24.88 | $24.88 | 4,701,600 | — | — |
| 2003-12-01 | $25.20 | $25.19 | 5,859,800 | — | — |
| 2003-11-28 | $25.14 | $25.14 | 1,242,200 | — | — |
| 2003-11-26 | $25.33 | $25.33 | 5,135,400 | — | — |
| 2003-11-25 | $24.70 | $24.69 | 5,107,000 | — | — |
| 2003-11-24 | $24.81 | $24.81 | 4,865,200 | — | — |
| 2003-11-21 | $24.23 | $24.22 | 8,310,400 | — | — |
| 2003-11-20 | $23.53 | $23.53 | 7,971,000 | — | — |
| 2003-11-19 | $23.17 | $23.17 | 6,498,000 | — | — |
| 2003-11-18 | $23.08 | $23.08 | 5,390,000 | — | — |
| 2003-11-17 | $23.93 | $23.93 | 4,533,800 | — | — |
| 2003-11-14 | $24.05 | $24.05 | 4,543,000 | — | — |
| 2003-11-13 | $25.18 | $25.18 | 3,018,600 | — | — |
| 2003-11-12 | $25.25 | $25.25 | 3,074,000 | — | — |
| 2003-11-11 | $24.71 | $24.70 | 2,589,800 | — | — |
| 2003-11-10 | $24.61 | $24.61 | 3,945,800 | — | — |
| 2003-11-07 | $24.63 | $24.63 | 2,270,000 | — | — |
| 2003-11-06 | $24.59 | $24.59 | 3,666,800 | — | — |
| 2003-11-05 | $24.65 | $24.64 | 3,848,400 | — | — |
| 2003-11-04 | $24.84 | $24.84 | 5,200,400 | — | — |
| 2003-11-03 | $25.34 | $25.34 | 6,317,600 | — | — |
| 2003-10-31 | $25.05 | $25.05 | 4,656,600 | — | — |
| 2003-10-30 | $24.29 | $24.28 | 3,096,200 | — | — |
| 2003-10-29 | $24.00 | $24.00 | 3,824,400 | — | — |
| 2003-10-28 | $24.20 | $24.20 | 4,341,200 | — | — |
| 2003-10-27 | $23.84 | $23.84 | 5,800,600 | — | — |
| 2003-10-24 | $24.03 | $24.03 | 2,770,400 | — | — |
| 2003-10-23 | $24.03 | $24.02 | 3,412,400 | — | — |
| 2003-10-22 | $24.14 | $24.13 | 4,447,600 | — | — |
| 2003-10-21 | $25.13 | $25.12 | 4,224,000 | — | — |
| 2003-10-20 | $24.76 | $24.76 | 3,637,200 | — | — |
| 2003-10-17 | $24.91 | $24.90 | 4,808,000 | — | — |
| 2003-10-16 | $24.74 | $24.73 | 3,362,400 | — | — |
| 2003-10-15 | $24.48 | $24.48 | 2,849,000 | — | — |
| 2003-10-14 | $24.74 | $24.73 | 3,010,600 | — | — |
| 2003-10-13 | $24.33 | $24.32 | 2,609,000 | — | — |
| 2003-10-10 | $24.12 | $24.12 | 4,141,000 | — | — |
| 2003-10-09 | $24.30 | $24.30 | 4,329,400 | — | — |
| 2003-10-08 | $24.21 | $24.21 | 2,957,200 | — | — |
| 2003-10-07 | $24.41 | $24.41 | 3,233,000 | — | — |
| 2003-10-06 | $24.21 | $24.20 | 2,264,200 | — | — |
| 2003-10-03 | $24.40 | $24.39 | 5,751,000 | — | — |
| 2003-10-02 | $23.81 | $23.81 | 10,585,600 | — | — |
| 2003-10-01 | $24.61 | $24.61 | 5,282,800 | — | — |
| 2003-09-30 | $24.12 | $24.12 | 7,618,600 | — | — |
| 2003-09-29 | $24.42 | $24.42 | 5,276,600 | — | — |
| 2003-09-26 | $24.51 | $24.51 | 5,352,600 | — | — |
| 2003-09-25 | $24.52 | $24.52 | 4,398,200 | — | — |
| 2003-09-24 | $24.93 | $24.93 | 5,335,000 | — | — |
| 2003-09-23 | $25.22 | $25.22 | 4,626,000 | — | — |
| 2003-09-22 | $24.90 | $24.90 | 7,010,400 | — | — |
| 2003-09-19 | $24.49 | $24.48 | 6,113,400 | — | — |
| 2003-09-18 | $24.88 | $24.88 | 6,112,800 | — | — |
| 2003-09-17 | $24.19 | $24.19 | 6,758,400 | — | — |
| 2003-09-16 | $24.09 | $24.09 | 4,185,600 | — | — |
| 2003-09-15 | $23.16 | $23.15 | 3,645,000 | — | — |
| 2003-09-12 | $23.43 | $23.43 | 3,670,600 | — | — |
| 2003-09-11 | $23.34 | $23.34 | 4,464,000 | — | — |
| 2003-09-10 | $22.75 | $22.76 | 4,650,000 | — | — |
| 2003-09-09 | $23.34 | $23.34 | 3,465,600 | — | — |
| 2003-09-08 | $23.61 | $23.60 | 4,010,200 | — | — |
| 2003-09-05 | $23.68 | $23.68 | 4,031,200 | — | — |
| 2003-09-04 | $24.22 | $24.22 | 4,112,800 | — | — |
| 2003-09-03 | $23.92 | $23.92 | 8,304,400 | — | — |
| 2003-09-02 | $23.36 | $23.35 | 5,166,600 | — | — |
| 2003-08-29 | $22.75 | $22.76 | 4,595,000 | — | — |
| 2003-08-28 | $23.00 | $23.00 | 3,057,800 | — | — |
| 2003-08-27 | $22.97 | $22.97 | 2,820,200 | — | — |
| 2003-08-26 | $22.97 | $22.97 | 5,127,200 | — | — |
| 2003-08-25 | $22.75 | $22.76 | 2,959,000 | — | — |
| 2003-08-22 | $23.00 | $23.00 | 5,145,800 | — | — |
| 2003-08-21 | $22.92 | $22.92 | 3,680,400 | — | — |
| 2003-08-20 | $23.11 | $23.10 | 12,816,000 | — | — |
| 2003-08-19 | $22.62 | $22.62 | 6,976,400 | — | — |
| 2003-08-18 | $22.76 | $22.76 | 5,104,400 | — | — |
| 2003-08-15 | $22.29 | $22.29 | 1,311,400 | — | — |
| 2003-08-14 | $22.42 | $22.42 | 4,178,200 | — | — |
| 2003-08-13 | $22.03 | $22.03 | 4,965,400 | — | — |
| 2003-08-12 | $21.71 | $21.71 | 2,928,200 | — | — |
| 2003-08-11 | $21.49 | $21.48 | 4,090,200 | — | — |
| 2003-08-08 | $21.15 | $21.15 | 4,147,600 | — | — |
| 2003-08-07 | $21.38 | $21.38 | 4,289,800 | — | — |
| 2003-08-06 | $21.16 | $21.15 | 5,193,800 | — | — |
| 2003-08-05 | $21.35 | $21.35 | 4,114,800 | — | — |
| 2003-08-04 | $21.53 | $21.52 | 5,001,000 | — | — |
| 2003-08-01 | $21.43 | $21.43 | 5,012,200 | — | — |
| 2003-07-31 | $21.57 | $21.56 | 6,036,000 | — | — |
| 2003-07-30 | $21.14 | $21.13 | 5,017,400 | — | — |
| 2003-07-29 | $21.37 | $21.36 | 5,881,200 | — | — |
| 2003-07-28 | $21.20 | $21.19 | 2,568,400 | — | — |
| 2003-07-25 | $21.18 | $21.19 | 4,851,400 | — | — |
| 2003-07-24 | $20.87 | $20.87 | 7,296,800 | — | — |
| 2003-07-23 | $20.65 | $20.65 | 6,391,400 | — | — |
| 2003-07-22 | $20.41 | $20.40 | 5,410,600 | — | — |
| 2003-07-21 | $20.21 | $20.21 | 5,745,800 | — | — |
| 2003-07-18 | $20.31 | $20.31 | 4,623,200 | — | — |
| 2003-07-17 | $20.54 | $20.54 | 7,589,600 | — | — |
| 2003-07-16 | $21.29 | $21.29 | 4,777,200 | — | — |
| 2003-07-15 | $21.61 | $21.60 | 5,452,800 | — | — |
| 2003-07-14 | $22.00 | $21.99 | 7,204,600 | — | — |
| 2003-07-11 | $21.65 | $21.65 | 3,801,400 | — | — |
| 2003-07-10 | $21.58 | $21.58 | 4,810,000 | — | — |
| 2003-07-09 | $22.18 | $22.18 | 8,776,800 | — | — |
| 2003-07-08 | $21.99 | $21.99 | 6,938,000 | — | — |
| 2003-07-07 | $22.42 | $22.42 | 6,112,200 | — | — |
| 2003-07-03 | $21.90 | $21.89 | 4,934,800 | — | — |
| 2003-07-02 | $22.58 | $22.57 | 3,825,200 | — | — |
| 2003-07-01 | $22.50 | $22.49 | 4,860,000 | — | — |
| 2003-06-30 | $22.30 | $22.30 | 5,809,200 | — | — |
| 2003-06-27 | $22.20 | $22.20 | 6,028,800 | — | — |
| 2003-06-26 | $21.84 | $21.84 | 11,099,800 | — | — |
| 2003-06-25 | $22.61 | $22.60 | 5,068,600 | — | — |
| 2003-06-24 | $22.58 | $22.58 | 6,900,400 | — | — |
| 2003-06-23 | $22.97 | $22.96 | 5,122,000 | — | — |
| 2003-06-20 | $23.07 | $23.06 | 6,800,600 | — | — |
| 2003-06-19 | $23.08 | $23.08 | 6,995,200 | — | — |
| 2003-06-18 | $23.67 | $23.67 | 10,271,200 | — | — |
| 2003-06-17 | $24.18 | $24.18 | 5,354,400 | — | — |
| 2003-06-16 | $24.06 | $24.06 | 5,116,200 | — | — |
| 2003-06-13 | $22.95 | $22.95 | 5,910,400 | — | — |
| 2003-06-12 | $23.81 | $23.80 | 3,700,400 | — | — |
| 2003-06-11 | $23.87 | $23.87 | 6,029,200 | — | — |
| 2003-06-10 | $23.52 | $23.52 | 3,874,000 | — | — |
| 2003-06-09 | $23.14 | $23.13 | 4,344,000 | — | — |
| 2003-06-06 | $23.00 | $23.00 | 9,061,400 | — | — |
| 2003-06-05 | $23.00 | $23.00 | 8,885,000 | — | — |
| 2003-06-04 | $23.68 | $23.68 | 7,928,600 | — | — |
| 2003-06-03 | $23.04 | $23.04 | 6,848,800 | — | — |
| 2003-06-02 | $22.38 | $22.38 | 8,178,600 | — | — |
| 2003-05-30 | $22.96 | $22.96 | 5,980,200 | — | — |
| 2003-05-29 | $22.74 | $22.73 | 6,782,800 | — | — |
| 2003-05-28 | $22.57 | $22.57 | 6,775,200 | — | — |
| 2003-05-27 | $22.58 | $22.57 | 6,609,800 | — | — |
| 2003-05-23 | $21.79 | $21.79 | 5,267,800 | — | — |
| 2003-05-22 | $21.62 | $21.62 | 6,279,200 | — | — |
| 2003-05-21 | $21.15 | $21.14 | 7,595,200 | — | — |
| 2003-05-20 | $21.31 | $21.31 | 11,173,200 | — | — |
| 2003-05-19 | $20.28 | $20.27 | 9,212,800 | — | — |
| 2003-05-16 | $21.21 | $21.21 | 6,791,000 | — | — |
| 2003-05-15 | $20.91 | $20.90 | 27,587,000 | — | — |
| 2003-05-14 | $19.49 | $19.49 | 9,708,200 | — | — |
| 2003-05-13 | $19.57 | $19.56 | 12,617,200 | — | — |
| 2003-05-12 | $19.44 | $19.44 | 13,228,600 | — | — |
| 2003-05-09 | $19.97 | $19.97 | 5,484,800 | — | — |
| 2003-05-08 | $20.01 | $20.01 | 4,412,800 | — | — |
| 2003-05-07 | $20.26 | $20.26 | 6,141,800 | — | — |
| 2003-05-06 | $20.46 | $20.45 | 7,503,400 | — | — |
| 2003-05-05 | $20.40 | $20.40 | 8,531,600 | — | — |
| 2003-05-02 | $19.95 | $19.95 | 7,665,600 | — | — |
| 2003-05-01 | $19.24 | $19.23 | 5,791,000 | — | — |
| 2003-04-30 | $19.41 | $19.41 | 11,081,800 | — | — |
| 2003-04-29 | $19.37 | $19.37 | 34,977,800 | — | — |
| 2003-04-28 | $17.40 | $17.40 | 35,523,800 | — | — |
| 2003-04-25 | $18.62 | $18.62 | 10,469,800 | — | — |
| 2003-04-24 | $19.45 | $19.44 | 6,185,800 | — | — |
| 2003-04-23 | $19.38 | $19.37 | 9,746,000 | — | — |
| 2003-04-22 | $19.75 | $19.75 | 10,229,800 | — | — |
| 2003-04-21 | $19.97 | $19.97 | 6,957,000 | — | — |
| 2003-04-17 | $20.00 | $20.00 | 10,400,200 | — | — |
| 2003-04-16 | $19.37 | $19.36 | 11,136,400 | — | — |
| 2003-04-15 | $20.07 | $20.06 | 7,712,000 | — | — |
| 2003-04-14 | $20.04 | $20.04 | 7,819,000 | — | — |
| 2003-04-11 | $19.62 | $19.61 | 6,898,800 | — | — |
| 2003-04-10 | $19.16 | $19.16 | 5,529,200 | — | — |
| 2003-04-09 | $19.00 | $19.00 | 7,452,800 | — | — |
| 2003-04-08 | $19.28 | $19.27 | 4,928,800 | — | — |
| 2003-04-07 | $19.23 | $19.22 | 6,465,200 | — | — |
| 2003-04-04 | $19.17 | $19.17 | 6,127,400 | — | — |
| 2003-04-03 | $18.90 | $18.90 | 7,871,200 | — | — |
| 2003-04-02 | $19.59 | $19.59 | 7,185,200 | — | — |
| 2003-04-01 | $18.51 | $18.51 | 9,605,200 | — | — |
| 2003-03-31 | $18.60 | $18.60 | 10,035,800 | — | — |
| 2003-03-28 | $19.18 | $19.19 | 6,621,000 | — | — |
| 2003-03-27 | $19.51 | $19.51 | 7,684,200 | — | — |
| 2003-03-26 | $19.80 | $19.80 | 11,579,800 | — | — |
| 2003-03-25 | $19.45 | $19.44 | 12,205,800 | — | — |
| 2003-03-24 | $19.47 | $19.47 | 19,833,800 | — | — |
| 2003-03-21 | $19.36 | $19.36 | 81,407,000 | — | — |
| 2003-03-20 | $25.45 | $25.45 | 8,295,000 | — | — |
| 2003-03-19 | $25.22 | $25.22 | 9,382,600 | — | — |
| 2003-03-18 | $25.50 | $25.50 | 6,721,600 | — | — |
| 2003-03-17 | $25.72 | $25.72 | 11,406,400 | — | — |
| 2003-03-14 | $24.95 | $24.95 | 8,934,600 | — | — |
| 2003-03-13 | $24.80 | $24.80 | 9,525,600 | — | — |
| 2003-03-12 | $23.66 | $23.66 | 6,014,200 | — | — |
| 2003-03-11 | $23.48 | $23.48 | 5,926,000 | — | — |
| 2003-03-10 | $23.36 | $23.36 | 4,401,200 | — | — |
| 2003-03-07 | $23.87 | $23.87 | 6,589,600 | — | — |
| 2003-03-06 | $23.80 | $23.80 | 7,337,000 | — | — |
| 2003-03-05 | $23.65 | $23.65 | 6,359,400 | — | — |
| 2003-03-04 | $23.37 | $23.37 | 6,672,800 | — | — |
| 2003-03-03 | $23.30 | $23.29 | 6,632,800 | — | — |
| 2003-02-28 | $23.76 | $23.76 | 9,130,600 | — | — |
| 2003-02-27 | $23.00 | $23.00 | 10,761,600 | — | — |
| 2003-02-26 | $21.95 | $21.94 | 7,720,400 | — | — |
| 2003-02-25 | $22.83 | $22.83 | 5,599,200 | — | — |
| 2003-02-24 | $22.84 | $22.84 | 6,435,200 | — | — |
| 2003-02-21 | $22.61 | $22.60 | 5,513,200 | — | — |
| 2003-02-20 | $22.22 | $22.22 | 4,187,200 | — | — |
| 2003-02-19 | $22.59 | $22.59 | 4,427,000 | — | — |
| 2003-02-18 | $22.79 | $22.79 | 6,717,600 | — | — |
| 2003-02-14 | $22.22 | $22.21 | 14,523,000 | — | — |
| 2003-02-13 | $20.83 | $20.83 | 4,610,600 | — | — |
| 2003-02-12 | $21.00 | $20.99 | 4,860,400 | — | — |
| 2003-02-11 | $21.13 | $21.13 | 5,546,600 | — | — |
| 2003-02-10 | $21.12 | $21.11 | 6,179,400 | — | — |
| 2003-02-07 | $21.28 | $21.28 | 11,554,800 | — | — |
| 2003-02-06 | $20.91 | $20.91 | 6,202,000 | — | — |
| 2003-02-05 | $21.13 | $21.13 | 16,337,600 | — | — |
| 2003-02-04 | $20.14 | $20.13 | 15,430,600 | — | — |
| 2003-02-03 | $21.04 | $21.03 | 10,631,000 | — | — |
| 2003-01-31 | $22.05 | $22.05 | 8,482,000 | — | — |
| 2003-01-30 | $22.21 | $22.20 | 8,774,600 | — | — |
| 2003-01-29 | $23.22 | $23.22 | 7,203,600 | — | — |
| 2003-01-28 | $22.66 | $22.65 | 7,764,600 | — | — |
| 2003-01-27 | $23.29 | $23.28 | 4,326,000 | — | — |
| 2003-01-24 | $23.35 | $23.35 | 8,890,400 | — | — |
| 2003-01-23 | $24.62 | $24.61 | 4,813,600 | — | — |
| 2003-01-22 | $23.78 | $23.77 | 4,645,400 | — | — |
| 2003-01-21 | $24.20 | $24.19 | 5,837,200 | — | — |
| 2003-01-17 | $24.15 | $24.14 | 8,370,400 | — | — |
| 2003-01-16 | $25.11 | $25.10 | 6,111,200 | — | — |
| 2003-01-15 | $25.15 | $25.15 | 5,133,800 | — | — |
| 2003-01-14 | $25.74 | $25.73 | 4,123,200 | — | — |
| 2003-01-13 | $25.32 | $25.31 | 3,853,200 | — | — |
| 2003-01-10 | $25.20 | $25.20 | 5,907,200 | — | — |
| 2003-01-09 | $25.04 | $25.03 | 10,368,000 | — | — |
| 2003-01-08 | $23.33 | $23.33 | 6,609,600 | — | — |
| 2003-01-07 | $24.62 | $24.62 | 5,862,400 | — | — |
| 2003-01-06 | $24.12 | $24.12 | 6,932,000 | — | — |
| 2003-01-03 | $23.54 | $23.54 | 4,979,200 | — | — |
| 2003-01-02 | $23.65 | $23.65 | 6,549,400 | — | — |