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
- 1970-01-02 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 | $25.38 | $64.40 | 6,974,600 | — | — |
| 2003-12-30 | $25.26 | $64.11 | 7,118,600 | — | — |
| 2003-12-29 | $25.08 | $63.65 | 7,101,400 | — | — |
| 2003-12-26 | $24.98 | $63.40 | 2,147,400 | — | — |
| 2003-12-24 | $24.95 | $63.32 | 3,341,400 | — | — |
| 2003-12-23 | $25.08 | $63.66 | 7,370,200 | — | — |
| 2003-12-22 | $25.08 | $63.65 | 9,522,400 | — | — |
| 2003-12-19 | $25.05 | $63.58 | 14,125,000 | — | — |
| 2003-12-18 | $24.97 | $63.37 | 14,947,200 | — | — |
| 2003-12-17 | $25.08 | $63.66 | 11,163,200 | — | — |
| 2003-12-16 | $25.34 | $64.31 | 17,192,800 | — | — |
| 2003-12-15 | $24.90 | $63.18 | 16,332,800 | — | — |
| 2003-12-12 | $24.68 | $62.65 | 13,889,800 | — | — |
| 2003-12-11 | $24.20 | $61.41 | 10,501,000 | — | — |
| 2003-12-10 | $24.09 | $61.15 | 10,398,600 | — | — |
| 2003-12-09 | $23.88 | $60.61 | 10,372,600 | — | — |
| 2003-12-08 | $23.88 | $60.59 | 14,496,200 | — | — |
| 2003-12-05 | $23.45 | $59.50 | 8,945,000 | — | — |
| 2003-12-04 | $23.58 | $59.84 | 8,888,200 | — | — |
| 2003-12-03 | $23.70 | $60.15 | 10,977,400 | — | — |
| 2003-12-02 | $23.50 | $59.65 | 9,536,000 | — | — |
| 2003-12-01 | $23.51 | $59.67 | 8,321,200 | — | — |
| 2003-11-28 | $23.25 | $59.01 | 3,406,000 | — | — |
| 2003-11-26 | $23.34 | $59.25 | 6,502,000 | — | — |
| 2003-11-25 | $23.29 | $58.82 | 6,966,800 | — | — |
| 2003-11-24 | $23.21 | $58.63 | 7,904,400 | — | — |
| 2003-11-21 | $23.21 | $58.63 | 6,645,800 | — | — |
| 2003-11-20 | $23.23 | $58.66 | 7,387,000 | — | — |
| 2003-11-19 | $23.43 | $59.18 | 8,055,200 | — | — |
| 2003-11-18 | $23.25 | $58.73 | 8,956,000 | — | — |
| 2003-11-17 | $23.34 | $58.96 | 6,101,200 | — | — |
| 2003-11-14 | $23.34 | $58.97 | 7,043,000 | — | — |
| 2003-11-13 | $23.47 | $59.27 | 6,847,000 | — | — |
| 2003-11-12 | $23.54 | $59.46 | 6,520,200 | — | — |
| 2003-11-11 | $23.26 | $58.75 | 5,364,600 | — | — |
| 2003-11-10 | $23.31 | $58.88 | 4,864,800 | — | — |
| 2003-11-07 | $23.32 | $58.89 | 7,444,000 | — | — |
| 2003-11-06 | $23.51 | $59.38 | 6,969,200 | — | — |
| 2003-11-05 | $23.49 | $59.33 | 7,830,200 | — | — |
| 2003-11-04 | $23.45 | $59.23 | 8,834,800 | — | — |
| 2003-11-03 | $23.34 | $58.96 | 9,327,800 | — | — |
| 2003-10-31 | $23.20 | $58.60 | 11,217,600 | — | — |
| 2003-10-30 | $23.00 | $58.10 | 8,750,000 | — | — |
| 2003-10-29 | $22.92 | $57.91 | 12,100,000 | — | — |
| 2003-10-28 | $22.69 | $57.31 | 9,601,000 | — | — |
| 2003-10-27 | $22.59 | $57.07 | 5,982,200 | — | — |
| 2003-10-24 | $22.70 | $57.34 | 7,056,400 | — | — |
| 2003-10-23 | $22.76 | $57.49 | 7,373,400 | — | — |
| 2003-10-22 | $22.66 | $57.24 | 8,019,800 | — | — |
| 2003-10-21 | $22.90 | $57.83 | 9,734,600 | — | — |
| 2003-10-20 | $22.81 | $57.60 | 8,543,600 | — | — |
| 2003-10-17 | $22.53 | $56.90 | 11,085,000 | — | — |
| 2003-10-16 | $22.50 | $56.83 | 13,005,400 | — | — |
| 2003-10-15 | $22.55 | $56.96 | 17,331,800 | — | — |
| 2003-10-14 | $22.28 | $56.27 | 8,420,400 | — | — |
| 2003-10-13 | $22.07 | $55.75 | 6,840,400 | — | — |
| 2003-10-10 | $21.92 | $55.36 | 6,999,600 | — | — |
| 2003-10-09 | $21.97 | $55.48 | 10,227,000 | — | — |
| 2003-10-08 | $22.12 | $55.87 | 6,935,800 | — | — |
| 2003-10-07 | $22.33 | $56.40 | 9,547,800 | — | — |
| 2003-10-06 | $22.21 | $56.09 | 6,665,600 | — | — |
| 2003-10-03 | $22.02 | $55.62 | 9,913,200 | — | — |
| 2003-10-02 | $22.13 | $55.89 | 8,843,800 | — | — |
| 2003-10-01 | $21.95 | $55.43 | 12,962,800 | — | — |
| 2003-09-30 | $21.48 | $54.26 | 10,289,200 | — | — |
| 2003-09-29 | $21.54 | $54.40 | 9,579,600 | — | — |
| 2003-09-26 | $21.51 | $54.35 | 9,366,000 | — | — |
| 2003-09-25 | $21.53 | $54.37 | 9,619,200 | — | — |
| 2003-09-24 | $21.50 | $54.30 | 11,325,200 | — | — |
| 2003-09-23 | $21.71 | $54.84 | 10,899,600 | — | — |
| 2003-09-22 | $21.62 | $54.61 | 10,950,600 | — | — |
| 2003-09-19 | $21.59 | $54.53 | 11,161,200 | — | — |
| 2003-09-18 | $21.80 | $55.07 | 10,341,800 | — | — |
| 2003-09-17 | $21.50 | $54.32 | 9,438,000 | — | — |
| 2003-09-16 | $21.46 | $54.21 | 18,932,800 | — | — |
| 2003-09-15 | $21.75 | $54.94 | 10,719,000 | — | — |
| 2003-09-12 | $22.00 | $55.56 | 10,193,200 | — | — |
| 2003-09-11 | $22.24 | $56.18 | 11,522,200 | — | — |
| 2003-09-10 | $22.48 | $56.49 | 11,486,800 | — | — |
| 2003-09-09 | $22.17 | $55.74 | 8,581,200 | — | — |
| 2003-09-08 | $22.14 | $55.64 | 6,593,400 | — | — |
| 2003-09-05 | $22.08 | $55.49 | 7,674,400 | — | — |
| 2003-09-04 | $22.25 | $55.93 | 11,328,200 | — | — |
| 2003-09-03 | $21.86 | $54.93 | 13,377,400 | — | — |
| 2003-09-02 | $21.89 | $55.02 | 12,356,200 | — | — |
| 2003-08-29 | $21.76 | $54.70 | 7,710,800 | — | — |
| 2003-08-28 | $21.92 | $55.08 | 7,210,000 | — | — |
| 2003-08-27 | $21.98 | $55.25 | 6,206,400 | — | — |
| 2003-08-26 | $22.12 | $55.59 | 7,485,000 | — | — |
| 2003-08-25 | $22.04 | $55.39 | 6,703,200 | — | — |
| 2003-08-22 | $21.64 | $54.39 | 9,080,800 | — | — |
| 2003-08-21 | $21.81 | $54.81 | 8,552,400 | — | — |
| 2003-08-20 | $21.95 | $55.16 | 7,283,800 | — | — |
| 2003-08-19 | $22.15 | $55.68 | 8,300,000 | — | — |
| 2003-08-18 | $22.43 | $56.38 | 6,087,800 | — | — |
| 2003-08-15 | $22.50 | $56.57 | 4,643,000 | — | — |
| 2003-08-14 | $22.53 | $56.63 | 7,240,000 | — | — |
| 2003-08-13 | $22.25 | $55.94 | 7,626,800 | — | — |
| 2003-08-12 | $22.33 | $56.12 | 7,505,200 | — | — |
| 2003-08-11 | $22.31 | $56.08 | 5,639,400 | — | — |
| 2003-08-08 | $22.42 | $56.37 | 6,387,000 | — | — |
| 2003-08-07 | $22.39 | $56.28 | 7,603,600 | — | — |
| 2003-08-06 | $22.05 | $55.42 | 8,778,400 | — | — |
| 2003-08-05 | $22.18 | $55.75 | 8,277,600 | — | — |
| 2003-08-04 | $22.45 | $56.42 | 6,996,200 | — | — |
| 2003-08-01 | $22.38 | $56.24 | 9,515,400 | — | — |
| 2003-07-31 | $22.49 | $56.52 | 13,449,000 | — | — |
| 2003-07-30 | $22.69 | $57.03 | 10,619,200 | — | — |
| 2003-07-29 | $22.43 | $56.38 | 11,342,000 | — | — |
| 2003-07-28 | $22.32 | $56.09 | 8,532,200 | — | — |
| 2003-07-25 | $22.52 | $56.61 | 9,610,600 | — | — |
| 2003-07-24 | $22.26 | $55.95 | 8,869,800 | — | — |
| 2003-07-23 | $22.58 | $56.77 | 7,824,200 | — | — |
| 2003-07-22 | $22.55 | $56.67 | 8,531,800 | — | — |
| 2003-07-21 | $22.50 | $56.56 | 10,212,600 | — | — |
| 2003-07-18 | $22.45 | $56.43 | 14,723,800 | — | — |
| 2003-07-17 | $22.38 | $56.25 | 22,579,200 | — | — |
| 2003-07-16 | $21.46 | $53.93 | 20,595,200 | — | — |
| 2003-07-15 | $22.00 | $55.29 | 11,134,400 | — | — |
| 2003-07-14 | $22.14 | $55.65 | 14,658,800 | — | — |
| 2003-07-11 | $21.96 | $55.19 | 14,111,800 | — | — |
| 2003-07-10 | $22.00 | $55.31 | 12,264,000 | — | — |
| 2003-07-09 | $21.94 | $55.15 | 15,254,400 | — | — |
| 2003-07-08 | $22.11 | $55.58 | 23,908,400 | — | — |
| 2003-07-07 | $22.48 | $56.49 | 21,706,800 | — | — |
| 2003-07-03 | $23.12 | $58.10 | 6,110,800 | — | — |
| 2003-07-02 | $23.19 | $58.29 | 8,860,000 | — | — |
| 2003-07-01 | $23.25 | $58.43 | 11,637,800 | — | — |
| 2003-06-30 | $23.21 | $58.33 | 13,898,000 | — | — |
| 2003-06-27 | $23.25 | $58.45 | 6,847,400 | — | — |
| 2003-06-26 | $23.44 | $58.92 | 8,056,600 | — | — |
| 2003-06-25 | $23.32 | $58.62 | 9,179,400 | — | — |
| 2003-06-24 | $23.58 | $59.28 | 8,915,600 | — | — |
| 2003-06-23 | $23.38 | $58.75 | 10,415,200 | — | — |
| 2003-06-20 | $23.24 | $58.40 | 14,901,800 | — | — |
| 2003-06-19 | $23.06 | $57.96 | 10,096,200 | — | — |
| 2003-06-18 | $23.50 | $59.07 | 10,643,600 | — | — |
| 2003-06-17 | $23.60 | $59.32 | 18,057,400 | — | — |
| 2003-06-16 | $24.10 | $60.58 | 8,161,800 | — | — |
| 2003-06-13 | $23.67 | $59.51 | 6,256,000 | — | — |
| 2003-06-12 | $23.73 | $59.63 | 8,487,200 | — | — |
| 2003-06-11 | $23.40 | $58.82 | 8,274,400 | — | — |
| 2003-06-10 | $23.30 | $58.29 | 8,389,400 | — | — |
| 2003-06-09 | $23.43 | $58.63 | 6,309,400 | — | — |
| 2003-06-06 | $23.45 | $58.65 | 8,624,800 | — | — |
| 2003-06-05 | $23.39 | $58.51 | 7,891,800 | — | — |
| 2003-06-04 | $23.30 | $58.28 | 7,991,000 | — | — |
| 2003-06-03 | $23.06 | $57.68 | 7,629,800 | — | — |
| 2003-06-02 | $22.90 | $57.29 | 9,052,200 | — | — |
| 2003-05-30 | $22.79 | $57.00 | 11,478,200 | — | — |
| 2003-05-29 | $22.31 | $55.81 | 14,845,000 | — | — |
| 2003-05-28 | $22.08 | $55.24 | 10,108,800 | — | — |
| 2003-05-27 | $22.33 | $55.86 | 8,908,200 | — | — |
| 2003-05-23 | $22.09 | $55.28 | 5,883,000 | — | — |
| 2003-05-22 | $22.26 | $55.70 | 10,194,600 | — | — |
| 2003-05-21 | $22.07 | $55.21 | 10,507,000 | — | — |
| 2003-05-20 | $22.26 | $55.69 | 12,090,000 | — | — |
| 2003-05-19 | $22.06 | $55.18 | 9,228,400 | — | — |
| 2003-05-16 | $21.98 | $54.98 | 9,979,000 | — | — |
| 2003-05-15 | $22.32 | $55.84 | 8,908,800 | — | — |
| 2003-05-14 | $22.13 | $55.35 | 7,854,800 | — | — |
| 2003-05-13 | $22.13 | $55.35 | 9,108,200 | — | — |
| 2003-05-12 | $22.25 | $55.66 | 10,735,400 | — | — |
| 2003-05-09 | $22.00 | $55.03 | 16,121,800 | — | — |
| 2003-05-08 | $21.44 | $53.64 | 15,021,800 | — | — |
| 2003-05-07 | $21.64 | $54.12 | 31,069,400 | — | — |
| 2003-05-06 | $20.51 | $51.31 | 10,097,000 | — | — |
| 2003-05-05 | $20.26 | $50.70 | 7,072,000 | — | — |
| 2003-05-02 | $20.50 | $51.29 | 10,687,800 | — | — |
| 2003-05-01 | $20.22 | $50.58 | 10,425,800 | — | — |
| 2003-04-30 | $20.20 | $50.53 | 12,709,600 | — | — |
| 2003-04-29 | $20.42 | $51.07 | 10,469,400 | — | — |
| 2003-04-28 | $20.17 | $50.45 | 11,037,600 | — | — |
| 2003-04-25 | $19.71 | $49.31 | 10,260,400 | — | — |
| 2003-04-24 | $19.96 | $49.92 | 11,738,600 | — | — |
| 2003-04-23 | $20.00 | $50.03 | 12,061,000 | — | — |
| 2003-04-22 | $20.21 | $50.55 | 13,456,200 | — | — |
| 2003-04-21 | $20.06 | $50.17 | 7,049,600 | — | — |
| 2003-04-17 | $20.20 | $50.53 | 23,306,200 | — | — |
| 2003-04-16 | $19.95 | $49.91 | 30,495,000 | — | — |
| 2003-04-15 | $21.26 | $53.20 | 7,816,600 | — | — |
| 2003-04-14 | $21.21 | $53.05 | 6,648,400 | — | — |
| 2003-04-11 | $20.72 | $51.82 | 6,974,600 | — | — |
| 2003-04-10 | $20.72 | $51.84 | 6,655,400 | — | — |
| 2003-04-09 | $20.83 | $52.12 | 8,999,200 | — | — |
| 2003-04-08 | $20.92 | $52.35 | 6,925,600 | — | — |
| 2003-04-07 | $20.85 | $52.16 | 10,194,400 | — | — |
| 2003-04-04 | $20.95 | $52.41 | 8,908,400 | — | — |
| 2003-04-03 | $20.60 | $51.54 | 8,541,200 | — | — |
| 2003-04-02 | $20.73 | $51.85 | 10,338,600 | — | — |
| 2003-04-01 | $20.20 | $50.52 | 13,867,600 | — | — |
| 2003-03-31 | $20.24 | $50.63 | 11,954,400 | — | — |
| 2003-03-28 | $20.37 | $50.95 | 7,672,600 | — | — |
| 2003-03-27 | $20.43 | $51.11 | 8,500,400 | — | — |
| 2003-03-26 | $20.37 | $50.95 | 9,894,800 | — | — |
| 2003-03-25 | $20.50 | $51.29 | 10,120,200 | — | — |
| 2003-03-24 | $20.46 | $51.17 | 9,899,400 | — | — |
| 2003-03-21 | $21.13 | $52.85 | 13,678,800 | — | — |
| 2003-03-20 | $20.76 | $51.95 | 9,475,400 | — | — |
| 2003-03-19 | $20.91 | $52.30 | 12,900,000 | — | — |
| 2003-03-18 | $20.49 | $51.25 | 12,957,600 | — | — |
| 2003-03-17 | $20.50 | $51.27 | 14,134,200 | — | — |
| 2003-03-14 | $19.95 | $49.91 | 13,410,200 | — | — |
| 2003-03-13 | $19.73 | $49.35 | 16,248,600 | — | — |
| 2003-03-12 | $19.03 | $47.60 | 17,142,400 | — | — |
| 2003-03-11 | $18.83 | $46.83 | 12,187,600 | — | — |
| 2003-03-10 | $18.54 | $46.10 | 11,275,400 | — | — |
| 2003-03-07 | $18.85 | $46.88 | 14,152,600 | — | — |
| 2003-03-06 | $18.78 | $46.70 | 14,582,000 | — | — |
| 2003-03-05 | $18.78 | $46.70 | 23,918,800 | — | — |
| 2003-03-04 | $19.18 | $47.71 | 12,807,600 | — | — |
| 2003-03-03 | $19.61 | $48.76 | 11,912,800 | — | — |
| 2003-02-28 | $20.11 | $50.02 | 8,920,800 | — | — |
| 2003-02-27 | $20.13 | $50.07 | 9,354,000 | — | — |
| 2003-02-26 | $19.86 | $49.39 | 9,374,600 | — | — |
| 2003-02-25 | $20.19 | $50.21 | 11,328,800 | — | — |
| 2003-02-24 | $19.91 | $49.52 | 8,390,400 | — | — |
| 2003-02-21 | $20.32 | $50.54 | 11,297,600 | — | — |
| 2003-02-20 | $20.03 | $49.80 | 8,909,400 | — | — |
| 2003-02-19 | $20.33 | $50.58 | 7,042,800 | — | — |
| 2003-02-18 | $20.55 | $51.11 | 9,979,800 | — | — |
| 2003-02-14 | $20.40 | $50.74 | 10,808,000 | — | — |
| 2003-02-13 | $19.99 | $49.72 | 10,950,400 | — | — |
| 2003-02-12 | $19.87 | $49.42 | 18,589,400 | — | — |
| 2003-02-11 | $19.50 | $48.50 | 15,029,400 | — | — |
| 2003-02-10 | $20.03 | $49.82 | 9,055,200 | — | — |
| 2003-02-07 | $19.76 | $49.16 | 9,516,400 | — | — |
| 2003-02-06 | $19.96 | $49.63 | 10,054,200 | — | — |
| 2003-02-05 | $20.03 | $49.80 | 11,931,800 | — | — |
| 2003-02-04 | $20.17 | $50.15 | 12,553,800 | — | — |
| 2003-02-03 | $20.08 | $49.93 | 12,605,400 | — | — |
| 2003-01-31 | $20.23 | $50.31 | 23,750,000 | — | — |
| 2003-01-30 | $19.60 | $48.75 | 24,866,000 | — | — |
| 2003-01-29 | $20.28 | $50.43 | 26,361,200 | — | — |
| 2003-01-28 | $20.55 | $51.11 | 17,152,600 | — | — |
| 2003-01-27 | $20.90 | $51.97 | 13,448,600 | — | — |
| 2003-01-24 | $21.42 | $53.26 | 11,273,200 | — | — |
| 2003-01-23 | $21.95 | $54.59 | 11,129,000 | — | — |
| 2003-01-22 | $22.28 | $55.40 | 8,775,000 | — | — |
| 2003-01-21 | $22.36 | $55.61 | 7,587,600 | — | — |
| 2003-01-17 | $22.55 | $56.08 | 10,638,400 | — | — |
| 2003-01-16 | $22.83 | $56.79 | 7,965,400 | — | — |
| 2003-01-15 | $22.45 | $55.84 | 8,891,200 | — | — |
| 2003-01-14 | $22.87 | $56.87 | 10,436,800 | — | — |
| 2003-01-13 | $22.88 | $56.90 | 9,982,800 | — | — |
| 2003-01-10 | $22.60 | $56.21 | 10,570,200 | — | — |
| 2003-01-09 | $22.26 | $55.38 | 9,030,200 | — | — |
| 2003-01-08 | $22.04 | $54.80 | 6,403,600 | — | — |
| 2003-01-07 | $22.18 | $55.16 | 7,628,000 | — | — |
| 2003-01-06 | $22.46 | $55.86 | 7,796,000 | — | — |
| 2003-01-03 | $22.37 | $55.64 | 6,184,400 | — | — |
| 2003-01-02 | $22.42 | $55.77 | 9,358,800 | — | — |