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 | $27.70 | $33.93 | 4,679,000 | — | — |
| 2003-12-30 | $27.48 | $33.66 | 3,434,400 | — | — |
| 2003-12-29 | $27.50 | $33.69 | 4,587,200 | — | — |
| 2003-12-26 | $27.43 | $33.61 | 1,960,400 | — | — |
| 2003-12-24 | $27.00 | $33.08 | 2,084,600 | — | — |
| 2003-12-23 | $27.03 | $33.12 | 5,839,800 | — | — |
| 2003-12-22 | $27.09 | $33.19 | 8,557,000 | — | — |
| 2003-12-19 | $27.67 | $33.90 | 6,904,800 | — | — |
| 2003-12-18 | $27.81 | $34.07 | 5,721,800 | — | — |
| 2003-12-17 | $27.42 | $33.60 | 8,044,200 | — | — |
| 2003-12-16 | $26.78 | $32.81 | 14,169,200 | — | — |
| 2003-12-15 | $27.09 | $33.19 | 7,060,600 | — | — |
| 2003-12-12 | $27.53 | $33.73 | 5,470,800 | — | — |
| 2003-12-11 | $27.82 | $34.08 | 7,315,800 | — | — |
| 2003-12-10 | $27.23 | $33.36 | 7,268,800 | — | — |
| 2003-12-09 | $27.94 | $34.23 | 6,487,800 | — | — |
| 2003-12-08 | $28.40 | $34.79 | 6,651,400 | — | — |
| 2003-12-05 | $27.93 | $34.23 | 7,629,600 | — | — |
| 2003-12-04 | $28.04 | $34.36 | 11,818,000 | — | — |
| 2003-12-03 | $28.55 | $34.98 | 9,544,600 | — | — |
| 2003-12-02 | $28.78 | $35.26 | 8,891,800 | — | — |
| 2003-12-01 | $29.31 | $35.91 | 6,778,400 | — | — |
| 2003-11-28 | $29.15 | $35.72 | 1,675,800 | — | — |
| 2003-11-26 | $29.07 | $35.61 | 4,456,600 | — | — |
| 2003-11-25 | $29.35 | $35.96 | 4,944,400 | — | — |
| 2003-11-24 | $29.62 | $36.29 | 5,915,600 | — | — |
| 2003-11-21 | $28.75 | $35.23 | 4,971,600 | — | — |
| 2003-11-20 | $28.81 | $35.29 | 6,495,000 | — | — |
| 2003-11-19 | $28.78 | $35.26 | 4,983,000 | — | — |
| 2003-11-18 | $28.58 | $35.02 | 10,781,800 | — | — |
| 2003-11-17 | $28.96 | $35.48 | 12,000,600 | — | — |
| 2003-11-14 | $29.32 | $35.92 | 7,604,800 | — | — |
| 2003-11-13 | $28.98 | $35.50 | 6,310,600 | — | — |
| 2003-11-12 | $29.36 | $35.97 | 6,737,200 | — | — |
| 2003-11-11 | $29.33 | $35.93 | 5,117,600 | — | — |
| 2003-11-10 | $29.00 | $35.53 | 6,582,800 | — | — |
| 2003-11-07 | $29.50 | $36.15 | 4,665,400 | — | — |
| 2003-11-06 | $29.58 | $36.25 | 6,568,800 | — | — |
| 2003-11-05 | $29.40 | $36.02 | 7,090,400 | — | — |
| 2003-11-04 | $29.82 | $36.54 | 4,616,000 | — | — |
| 2003-11-03 | $30.03 | $36.79 | 5,585,200 | — | — |
| 2003-10-31 | $29.47 | $36.10 | 7,283,000 | — | — |
| 2003-10-30 | $29.73 | $36.42 | 5,478,000 | — | — |
| 2003-10-29 | $29.65 | $36.33 | 5,880,400 | — | — |
| 2003-10-28 | $29.98 | $36.73 | 10,041,200 | — | — |
| 2003-10-27 | $29.35 | $35.96 | 9,092,400 | — | — |
| 2003-10-24 | $28.92 | $35.44 | 7,355,200 | — | — |
| 2003-10-23 | $29.33 | $35.93 | 7,811,200 | — | — |
| 2003-10-22 | $28.78 | $35.26 | 4,615,200 | — | — |
| 2003-10-21 | $28.90 | $35.40 | 7,924,800 | — | — |
| 2003-10-20 | $29.15 | $35.71 | 4,974,000 | — | — |
| 2003-10-17 | $28.73 | $35.20 | 5,909,400 | — | — |
| 2003-10-16 | $29.24 | $35.83 | 4,342,600 | — | — |
| 2003-10-15 | $28.96 | $35.48 | 7,488,000 | — | — |
| 2003-10-14 | $29.25 | $35.82 | 4,648,000 | — | — |
| 2003-10-13 | $29.02 | $35.54 | 4,945,600 | — | — |
| 2003-10-10 | $28.47 | $34.87 | 7,191,800 | — | — |
| 2003-10-09 | $28.88 | $35.37 | 8,019,200 | — | — |
| 2003-10-08 | $28.63 | $35.06 | 8,507,600 | — | — |
| 2003-10-07 | $28.75 | $35.21 | 10,321,800 | — | — |
| 2003-10-06 | $28.40 | $34.77 | 7,921,600 | — | — |
| 2003-10-03 | $27.75 | $33.98 | 9,463,200 | — | — |
| 2003-10-02 | $27.00 | $33.07 | 4,970,200 | — | — |
| 2003-10-01 | $26.83 | $32.86 | 7,226,400 | — | — |
| 2003-09-30 | $25.95 | $31.78 | 11,022,600 | — | — |
| 2003-09-29 | $26.37 | $32.29 | 5,118,000 | — | — |
| 2003-09-26 | $26.32 | $32.23 | 5,578,800 | — | — |
| 2003-09-25 | $26.71 | $32.70 | 7,121,200 | — | — |
| 2003-09-24 | $26.44 | $32.38 | 9,003,000 | — | — |
| 2003-09-23 | $26.73 | $32.73 | 9,073,800 | — | — |
| 2003-09-22 | $26.56 | $32.52 | 5,665,600 | — | — |
| 2003-09-19 | $26.95 | $33.00 | 6,043,600 | — | — |
| 2003-09-18 | $26.75 | $32.76 | 7,926,800 | — | — |
| 2003-09-17 | $26.46 | $32.40 | 6,541,200 | — | — |
| 2003-09-16 | $26.65 | $32.64 | 7,539,400 | — | — |
| 2003-09-15 | $26.35 | $32.27 | 11,918,400 | — | — |
| 2003-09-12 | $25.73 | $31.50 | 11,272,200 | — | — |
| 2003-09-11 | $25.76 | $31.55 | 6,856,400 | — | — |
| 2003-09-10 | $25.53 | $31.26 | 8,980,000 | — | — |
| 2003-09-09 | $25.96 | $31.79 | 10,988,400 | — | — |
| 2003-09-08 | $26.85 | $32.88 | 8,273,800 | — | — |
| 2003-09-05 | $27.25 | $33.37 | 10,507,200 | — | — |
| 2003-09-04 | $27.94 | $34.22 | 10,143,800 | — | — |
| 2003-09-03 | $27.54 | $33.72 | 8,859,600 | — | — |
| 2003-09-02 | $27.26 | $33.39 | 7,143,800 | — | — |
| 2003-08-29 | $27.43 | $33.59 | 7,080,400 | — | — |
| 2003-08-28 | $27.25 | $33.38 | 7,701,600 | — | — |
| 2003-08-27 | $26.63 | $32.61 | 5,678,600 | — | — |
| 2003-08-26 | $26.31 | $32.22 | 6,655,000 | — | — |
| 2003-08-25 | $26.43 | $32.37 | 5,275,400 | — | — |
| 2003-08-22 | $26.46 | $32.40 | 5,898,200 | — | — |
| 2003-08-21 | $26.74 | $32.74 | 8,383,200 | — | — |
| 2003-08-20 | $26.55 | $32.51 | 9,411,200 | — | — |
| 2003-08-19 | $26.33 | $32.25 | 17,177,400 | — | — |
| 2003-08-18 | $25.98 | $31.82 | 25,883,200 | — | — |
| 2003-08-15 | $24.45 | $29.94 | 3,529,400 | — | — |
| 2003-08-14 | $24.14 | $29.56 | 5,885,200 | — | — |
| 2003-08-13 | $23.93 | $29.31 | 5,863,000 | — | — |
| 2003-08-12 | $24.17 | $29.61 | 7,737,400 | — | — |
| 2003-08-11 | $23.41 | $28.67 | 4,070,400 | — | — |
| 2003-08-08 | $23.45 | $28.72 | 5,759,600 | — | — |
| 2003-08-07 | $23.12 | $28.31 | 6,624,000 | — | — |
| 2003-08-06 | $22.91 | $28.05 | 8,319,600 | — | — |
| 2003-08-05 | $22.97 | $28.12 | 7,281,200 | — | — |
| 2003-08-04 | $23.34 | $28.58 | 7,619,000 | — | — |
| 2003-08-01 | $23.50 | $28.78 | 7,292,000 | — | — |
| 2003-07-31 | $23.78 | $29.12 | 6,911,600 | — | — |
| 2003-07-30 | $23.67 | $28.99 | 10,144,800 | — | — |
| 2003-07-29 | $23.75 | $29.08 | 9,215,600 | — | — |
| 2003-07-28 | $24.17 | $29.60 | 6,973,000 | — | — |
| 2003-07-25 | $24.12 | $29.53 | 7,095,000 | — | — |
| 2003-07-24 | $23.55 | $28.84 | 6,744,800 | — | — |
| 2003-07-23 | $23.75 | $29.08 | 5,449,000 | — | — |
| 2003-07-22 | $23.50 | $28.78 | 8,728,200 | — | — |
| 2003-07-21 | $23.25 | $28.47 | 6,528,000 | — | — |
| 2003-07-18 | $23.51 | $28.80 | 5,750,400 | — | — |
| 2003-07-17 | $23.32 | $28.56 | 6,990,000 | — | — |
| 2003-07-16 | $23.54 | $28.82 | 7,386,800 | — | — |
| 2003-07-15 | $23.55 | $28.82 | 10,593,400 | — | — |
| 2003-07-14 | $23.61 | $28.89 | 9,372,800 | — | — |
| 2003-07-11 | $23.43 | $28.68 | 14,630,400 | — | — |
| 2003-07-10 | $22.61 | $27.67 | 10,540,000 | — | — |
| 2003-07-09 | $22.48 | $27.51 | 8,668,600 | — | — |
| 2003-07-08 | $22.65 | $27.72 | 12,841,000 | — | — |
| 2003-07-07 | $21.75 | $26.63 | 8,420,600 | — | — |
| 2003-07-03 | $21.06 | $25.78 | 4,559,000 | — | — |
| 2003-07-02 | $21.28 | $26.05 | 7,691,200 | — | — |
| 2003-07-01 | $21.28 | $26.04 | 10,197,400 | — | — |
| 2003-06-30 | $21.48 | $26.28 | 6,878,000 | — | — |
| 2003-06-27 | $21.56 | $26.39 | 5,093,000 | — | — |
| 2003-06-26 | $21.82 | $26.70 | 7,766,400 | — | — |
| 2003-06-25 | $21.70 | $26.56 | 9,376,000 | — | — |
| 2003-06-24 | $21.67 | $26.53 | 6,401,000 | — | — |
| 2003-06-23 | $21.65 | $26.50 | 7,814,400 | — | — |
| 2003-06-20 | $22.10 | $27.05 | 8,880,000 | — | — |
| 2003-06-19 | $22.38 | $27.39 | 7,414,800 | — | — |
| 2003-06-18 | $22.66 | $27.74 | 8,050,600 | — | — |
| 2003-06-17 | $22.61 | $27.67 | 9,209,600 | — | — |
| 2003-06-16 | $22.58 | $27.64 | 8,094,200 | — | — |
| 2003-06-13 | $22.08 | $27.02 | 8,976,800 | — | — |
| 2003-06-12 | $22.38 | $27.39 | 8,490,800 | — | — |
| 2003-06-11 | $22.06 | $27.00 | 9,569,800 | — | — |
| 2003-06-10 | $22.11 | $27.06 | 9,408,200 | — | — |
| 2003-06-09 | $21.42 | $26.22 | 10,627,800 | — | — |
| 2003-06-06 | $21.98 | $26.90 | 12,295,800 | — | — |
| 2003-06-05 | $22.45 | $27.48 | 8,741,200 | — | — |
| 2003-06-04 | $22.20 | $27.17 | 12,399,400 | — | — |
| 2003-06-03 | $21.87 | $26.77 | 14,613,000 | — | — |
| 2003-06-02 | $21.10 | $25.83 | 12,092,200 | — | — |
| 2003-05-30 | $21.13 | $25.86 | 11,015,800 | — | — |
| 2003-05-29 | $20.55 | $25.15 | 10,666,600 | — | — |
| 2003-05-28 | $20.68 | $25.32 | 10,147,600 | — | — |
| 2003-05-27 | $20.36 | $24.92 | 12,768,600 | — | — |
| 2003-05-23 | $19.93 | $24.40 | 7,361,600 | — | — |
| 2003-05-22 | $20.08 | $24.57 | 8,798,600 | — | — |
| 2003-05-21 | $20.12 | $24.62 | 17,271,800 | — | — |
| 2003-05-20 | $19.50 | $23.87 | 44,641,400 | — | — |
| 2003-05-19 | $20.15 | $24.66 | 32,897,400 | — | — |
| 2003-05-16 | $22.15 | $27.11 | 9,289,200 | — | — |
| 2003-05-15 | $22.41 | $27.43 | 11,185,800 | — | — |
| 2003-05-14 | $22.27 | $27.26 | 7,127,000 | — | — |
| 2003-05-13 | $22.78 | $27.88 | 7,171,600 | — | — |
| 2003-05-12 | $23.10 | $28.27 | 8,314,800 | — | — |
| 2003-05-09 | $22.65 | $27.72 | 5,520,400 | — | — |
| 2003-05-08 | $22.30 | $27.29 | 7,739,200 | — | — |
| 2003-05-07 | $22.36 | $27.37 | 7,446,800 | — | — |
| 2003-05-06 | $22.25 | $27.23 | 10,282,400 | — | — |
| 2003-05-05 | $22.03 | $26.96 | 7,006,400 | — | — |
| 2003-05-02 | $22.08 | $27.02 | 9,592,800 | — | — |
| 2003-05-01 | $21.75 | $26.63 | 10,622,000 | — | — |
| 2003-04-30 | $21.95 | $26.86 | 13,976,200 | — | — |
| 2003-04-29 | $22.35 | $27.36 | 8,846,400 | — | — |
| 2003-04-28 | $22.44 | $27.47 | 6,954,200 | — | — |
| 2003-04-25 | $22.21 | $27.18 | 5,324,000 | — | — |
| 2003-04-24 | $22.40 | $27.42 | 6,816,200 | — | — |
| 2003-04-23 | $22.58 | $27.64 | 10,569,400 | — | — |
| 2003-04-22 | $22.85 | $27.97 | 9,048,800 | — | — |
| 2003-04-21 | $22.78 | $27.88 | 9,135,600 | — | — |
| 2003-04-17 | $22.83 | $27.94 | 10,099,800 | — | — |
| 2003-04-16 | $22.35 | $27.36 | 9,811,600 | — | — |
| 2003-04-15 | $22.72 | $27.80 | 12,310,600 | — | — |
| 2003-04-14 | $22.22 | $27.18 | 6,947,400 | — | — |
| 2003-04-11 | $21.95 | $26.85 | 8,310,800 | — | — |
| 2003-04-10 | $21.83 | $26.70 | 9,376,000 | — | — |
| 2003-04-09 | $21.32 | $26.07 | 9,648,600 | — | — |
| 2003-04-08 | $21.56 | $26.37 | 12,422,200 | — | — |
| 2003-04-07 | $21.70 | $26.55 | 10,923,200 | — | — |
| 2003-04-04 | $21.58 | $26.39 | 8,006,600 | — | — |
| 2003-04-03 | $21.51 | $26.32 | 10,034,800 | — | — |
| 2003-04-02 | $21.16 | $25.88 | 9,305,200 | — | — |
| 2003-04-01 | $20.57 | $25.16 | 9,285,600 | — | — |
| 2003-03-31 | $20.41 | $24.97 | 8,939,800 | — | — |
| 2003-03-28 | $20.48 | $25.05 | 9,151,200 | — | — |
| 2003-03-27 | $20.84 | $25.50 | 5,871,400 | — | — |
| 2003-03-26 | $21.01 | $25.71 | 9,553,000 | — | — |
| 2003-03-25 | $20.75 | $25.38 | 9,603,200 | — | — |
| 2003-03-24 | $20.40 | $24.95 | 9,406,800 | — | — |
| 2003-03-21 | $21.27 | $26.02 | 10,566,000 | — | — |
| 2003-03-20 | $20.58 | $25.18 | 8,756,200 | — | — |
| 2003-03-19 | $20.47 | $25.04 | 9,520,400 | — | — |
| 2003-03-18 | $20.14 | $24.63 | 9,885,200 | — | — |
| 2003-03-17 | $20.05 | $24.53 | 13,566,200 | — | — |
| 2003-03-14 | $19.53 | $23.88 | 9,614,200 | — | — |
| 2003-03-13 | $19.29 | $23.60 | 10,661,400 | — | — |
| 2003-03-12 | $18.45 | $22.57 | 7,578,000 | — | — |
| 2003-03-11 | $18.20 | $22.26 | 8,972,600 | — | — |
| 2003-03-10 | $18.49 | $22.62 | 7,716,000 | — | — |
| 2003-03-07 | $19.02 | $23.27 | 10,471,200 | — | — |
| 2003-03-06 | $18.73 | $22.91 | 9,513,800 | — | — |
| 2003-03-05 | $18.81 | $23.01 | 12,804,600 | — | — |
| 2003-03-04 | $18.78 | $22.97 | 16,390,200 | — | — |
| 2003-03-03 | $19.64 | $24.02 | 12,844,200 | — | — |
| 2003-02-28 | $19.65 | $24.04 | 9,629,200 | — | — |
| 2003-02-27 | $19.42 | $23.75 | 9,731,200 | — | — |
| 2003-02-26 | $19.50 | $23.85 | 13,905,200 | — | — |
| 2003-02-25 | $19.31 | $23.62 | 15,454,800 | — | — |
| 2003-02-24 | $19.05 | $23.30 | 26,109,200 | — | — |
| 2003-02-21 | $18.01 | $22.03 | 9,487,200 | — | — |
| 2003-02-20 | $17.48 | $21.38 | 7,319,000 | — | — |
| 2003-02-19 | $17.50 | $21.41 | 6,429,800 | — | — |
| 2003-02-18 | $17.83 | $21.81 | 7,393,800 | — | — |
| 2003-02-14 | $17.48 | $21.38 | 9,359,400 | — | — |
| 2003-02-13 | $17.00 | $20.80 | 5,447,400 | — | — |
| 2003-02-12 | $17.13 | $20.96 | 4,532,200 | — | — |
| 2003-02-11 | $17.29 | $21.14 | 6,791,000 | — | — |
| 2003-02-10 | $17.20 | $21.04 | 6,293,000 | — | — |
| 2003-02-07 | $17.04 | $20.84 | 7,013,400 | — | — |
| 2003-02-06 | $17.32 | $21.19 | 9,374,200 | — | — |
| 2003-02-05 | $17.31 | $21.18 | 7,070,400 | — | — |
| 2003-02-04 | $17.40 | $21.28 | 6,306,800 | — | — |
| 2003-02-03 | $17.65 | $21.59 | 10,710,400 | — | — |
| 2003-01-31 | $17.09 | $20.91 | 10,919,600 | — | — |
| 2003-01-30 | $17.00 | $20.80 | 8,808,400 | — | — |
| 2003-01-29 | $17.31 | $21.18 | 7,581,200 | — | — |
| 2003-01-28 | $17.30 | $21.16 | 9,256,400 | — | — |
| 2003-01-27 | $17.20 | $21.04 | 10,750,800 | — | — |
| 2003-01-24 | $17.06 | $20.87 | 10,568,800 | — | — |
| 2003-01-23 | $17.50 | $21.41 | 12,668,000 | — | — |
| 2003-01-22 | $17.58 | $21.50 | 11,973,400 | — | — |
| 2003-01-21 | $17.83 | $21.81 | 10,510,000 | — | — |
| 2003-01-17 | $18.35 | $22.45 | 10,745,000 | — | — |
| 2003-01-16 | $18.91 | $23.13 | 7,897,400 | — | — |
| 2003-01-15 | $19.00 | $23.24 | 8,045,800 | — | — |
| 2003-01-14 | $18.87 | $23.06 | 8,424,000 | — | — |
| 2003-01-13 | $19.03 | $23.26 | 6,801,400 | — | — |
| 2003-01-10 | $19.23 | $23.50 | 7,290,400 | — | — |
| 2003-01-09 | $19.21 | $23.48 | 14,986,400 | — | — |
| 2003-01-08 | $18.58 | $22.72 | 11,049,400 | — | — |
| 2003-01-07 | $18.48 | $22.59 | 14,270,000 | — | — |
| 2003-01-06 | $18.25 | $22.31 | 15,840,400 | — | — |
| 2003-01-03 | $18.46 | $22.57 | 31,357,600 | — | — |
| 2003-01-02 | $19.67 | $24.05 | 10,364,400 | — | — |