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
- 1992-02-05 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 | $23.57 | $23.78 | 1,843,600 | — | — |
| 2003-12-30 | $23.61 | $23.82 | 2,626,400 | — | — |
| 2003-12-29 | $23.50 | $23.72 | 2,874,200 | — | — |
| 2003-12-26 | $23.07 | $23.28 | 762,400 | — | — |
| 2003-12-24 | $22.92 | $23.13 | 1,352,800 | — | — |
| 2003-12-23 | $23.32 | $23.53 | 3,426,000 | — | — |
| 2003-12-22 | $23.13 | $23.34 | 4,908,800 | — | — |
| 2003-12-19 | $22.95 | $23.16 | 5,081,400 | — | — |
| 2003-12-18 | $23.17 | $23.38 | 4,388,000 | — | — |
| 2003-12-17 | $22.69 | $22.90 | 5,597,600 | — | — |
| 2003-12-16 | $22.14 | $22.34 | 8,530,000 | — | — |
| 2003-12-15 | $21.61 | $21.81 | 10,187,200 | — | — |
| 2003-12-12 | $22.71 | $22.91 | 6,090,200 | — | — |
| 2003-12-11 | $23.56 | $23.77 | 3,266,600 | — | — |
| 2003-12-10 | $23.50 | $23.65 | 4,054,000 | — | — |
| 2003-12-09 | $23.43 | $23.58 | 3,470,600 | — | — |
| 2003-12-08 | $23.25 | $23.40 | 6,377,000 | — | — |
| 2003-12-05 | $23.56 | $23.71 | 6,550,000 | — | — |
| 2003-12-04 | $24.20 | $24.35 | 7,224,200 | — | — |
| 2003-12-03 | $24.81 | $24.96 | 4,345,000 | — | — |
| 2003-12-02 | $24.51 | $24.67 | 3,418,200 | — | — |
| 2003-12-01 | $24.67 | $24.83 | 3,773,200 | — | — |
| 2003-11-28 | $24.55 | $24.70 | 795,800 | — | — |
| 2003-11-26 | $24.56 | $24.71 | 3,248,600 | — | — |
| 2003-11-25 | $24.75 | $24.91 | 3,647,000 | — | — |
| 2003-11-24 | $24.87 | $25.03 | 4,146,800 | — | — |
| 2003-11-21 | $24.48 | $24.63 | 3,389,800 | — | — |
| 2003-11-20 | $24.31 | $24.47 | 3,069,600 | — | — |
| 2003-11-19 | $24.47 | $24.62 | 3,159,600 | — | — |
| 2003-11-18 | $24.01 | $24.16 | 3,310,000 | — | — |
| 2003-11-17 | $24.04 | $24.19 | 2,897,200 | — | — |
| 2003-11-14 | $24.43 | $24.59 | 2,938,200 | — | — |
| 2003-11-13 | $24.60 | $24.76 | 4,554,400 | — | — |
| 2003-11-12 | $24.83 | $24.98 | 4,912,800 | — | — |
| 2003-11-11 | $25.08 | $25.25 | 5,645,800 | — | — |
| 2003-11-10 | $24.25 | $24.41 | 2,231,600 | — | — |
| 2003-11-07 | $24.31 | $24.47 | 2,679,600 | — | — |
| 2003-11-06 | $24.13 | $24.29 | 5,979,600 | — | — |
| 2003-11-05 | $23.53 | $23.68 | 2,110,400 | — | — |
| 2003-11-04 | $23.66 | $23.81 | 1,721,400 | — | — |
| 2003-11-03 | $23.93 | $24.09 | 2,134,800 | — | — |
| 2003-10-31 | $23.78 | $23.93 | 2,683,200 | — | — |
| 2003-10-30 | $23.48 | $23.63 | 3,967,800 | — | — |
| 2003-10-29 | $23.70 | $23.85 | 3,373,600 | — | — |
| 2003-10-28 | $23.87 | $24.02 | 4,041,200 | — | — |
| 2003-10-27 | $23.25 | $23.40 | 2,352,800 | — | — |
| 2003-10-24 | $22.96 | $23.11 | 3,449,600 | — | — |
| 2003-10-23 | $23.25 | $23.40 | 3,097,800 | — | — |
| 2003-10-22 | $22.78 | $22.92 | 3,250,800 | — | — |
| 2003-10-21 | $23.10 | $23.25 | 2,717,200 | — | — |
| 2003-10-20 | $23.17 | $23.31 | 3,299,400 | — | — |
| 2003-10-17 | $23.21 | $23.35 | 4,759,800 | — | — |
| 2003-10-16 | $23.49 | $23.64 | 3,643,800 | — | — |
| 2003-10-15 | $23.65 | $23.80 | 3,015,600 | — | — |
| 2003-10-14 | $23.48 | $23.63 | 3,048,800 | — | — |
| 2003-10-13 | $23.20 | $23.35 | 2,788,200 | — | — |
| 2003-10-10 | $22.79 | $22.94 | 2,962,200 | — | — |
| 2003-10-09 | $22.80 | $22.95 | 6,515,000 | — | — |
| 2003-10-08 | $22.20 | $22.34 | 2,430,800 | — | — |
| 2003-10-07 | $22.32 | $22.46 | 3,501,000 | — | — |
| 2003-10-06 | $21.70 | $21.83 | 2,186,800 | — | — |
| 2003-10-03 | $21.68 | $21.82 | 3,125,200 | — | — |
| 2003-10-02 | $21.40 | $21.54 | 2,035,800 | — | — |
| 2003-10-01 | $21.37 | $21.50 | 4,976,000 | — | — |
| 2003-09-30 | $20.95 | $21.08 | 4,879,000 | — | — |
| 2003-09-29 | $20.95 | $21.08 | 3,036,000 | — | — |
| 2003-09-26 | $20.91 | $21.04 | 4,392,000 | — | — |
| 2003-09-25 | $21.34 | $21.48 | 4,193,000 | — | — |
| 2003-09-24 | $21.37 | $21.50 | 4,545,400 | — | — |
| 2003-09-23 | $21.81 | $21.95 | 3,737,400 | — | — |
| 2003-09-22 | $21.84 | $21.98 | 2,859,600 | — | — |
| 2003-09-19 | $22.29 | $22.43 | 4,797,000 | — | — |
| 2003-09-18 | $22.26 | $22.41 | 3,932,400 | — | — |
| 2003-09-17 | $21.89 | $22.03 | 2,862,000 | — | — |
| 2003-09-16 | $21.54 | $21.68 | 1,828,600 | — | — |
| 2003-09-15 | $21.42 | $21.55 | 2,041,000 | — | — |
| 2003-09-12 | $21.40 | $21.53 | 2,843,000 | — | — |
| 2003-09-11 | $21.36 | $21.49 | 2,860,400 | — | — |
| 2003-09-10 | $21.12 | $21.19 | 5,344,400 | — | — |
| 2003-09-09 | $21.22 | $21.29 | 5,263,800 | — | — |
| 2003-09-08 | $21.91 | $21.99 | 3,785,400 | — | — |
| 2003-09-05 | $21.97 | $22.04 | 3,531,600 | — | — |
| 2003-09-04 | $22.18 | $22.26 | 5,515,000 | — | — |
| 2003-09-03 | $22.25 | $22.33 | 6,662,800 | — | — |
| 2003-09-02 | $22.22 | $22.30 | 6,815,800 | — | — |
| 2003-08-29 | $21.85 | $21.93 | 2,723,200 | — | — |
| 2003-08-28 | $21.92 | $22.00 | 4,080,800 | — | — |
| 2003-08-27 | $21.35 | $21.42 | 2,673,200 | — | — |
| 2003-08-26 | $21.25 | $21.33 | 2,881,200 | — | — |
| 2003-08-25 | $21.22 | $21.29 | 4,814,600 | — | — |
| 2003-08-22 | $21.16 | $21.23 | 4,666,000 | — | — |
| 2003-08-21 | $21.58 | $21.66 | 3,696,200 | — | — |
| 2003-08-20 | $21.45 | $21.52 | 2,757,800 | — | — |
| 2003-08-19 | $21.55 | $21.62 | 4,038,000 | — | — |
| 2003-08-18 | $21.36 | $21.43 | 4,449,000 | — | — |
| 2003-08-15 | $21.20 | $21.27 | 2,062,800 | — | — |
| 2003-08-14 | $21.32 | $21.39 | 5,054,000 | — | — |
| 2003-08-13 | $21.12 | $21.19 | 4,958,000 | — | — |
| 2003-08-12 | $21.31 | $21.38 | 4,091,000 | — | — |
| 2003-08-11 | $20.72 | $20.79 | 4,356,800 | — | — |
| 2003-08-08 | $20.74 | $20.81 | 4,024,600 | — | — |
| 2003-08-07 | $20.30 | $20.37 | 6,891,400 | — | — |
| 2003-08-06 | $19.42 | $19.49 | 4,118,600 | — | — |
| 2003-08-05 | $19.28 | $19.34 | 3,518,000 | — | — |
| 2003-08-04 | $19.78 | $19.84 | 4,113,000 | — | — |
| 2003-08-01 | $20.05 | $20.12 | 2,878,400 | — | — |
| 2003-07-31 | $20.00 | $20.07 | 3,490,600 | — | — |
| 2003-07-30 | $20.05 | $20.12 | 4,073,600 | — | — |
| 2003-07-29 | $19.75 | $19.82 | 4,684,200 | — | — |
| 2003-07-28 | $20.04 | $20.10 | 3,917,000 | — | — |
| 2003-07-25 | $19.66 | $19.72 | 2,197,800 | — | — |
| 2003-07-24 | $19.40 | $19.46 | 3,168,000 | — | — |
| 2003-07-23 | $19.49 | $19.56 | 2,521,200 | — | — |
| 2003-07-22 | $19.30 | $19.36 | 4,612,000 | — | — |
| 2003-07-21 | $18.75 | $18.81 | 1,781,400 | — | — |
| 2003-07-18 | $18.85 | $18.92 | 2,945,800 | — | — |
| 2003-07-17 | $18.85 | $18.92 | 2,877,600 | — | — |
| 2003-07-16 | $19.20 | $19.26 | 3,119,200 | — | — |
| 2003-07-15 | $19.25 | $19.32 | 5,614,000 | — | — |
| 2003-07-14 | $19.12 | $19.18 | 2,561,800 | — | — |
| 2003-07-11 | $18.84 | $18.91 | 2,806,600 | — | — |
| 2003-07-10 | $18.51 | $18.57 | 3,444,800 | — | — |
| 2003-07-09 | $18.92 | $18.98 | 3,509,400 | — | — |
| 2003-07-08 | $19.17 | $19.23 | 3,312,000 | — | — |
| 2003-07-07 | $18.82 | $18.88 | 3,907,000 | — | — |
| 2003-07-03 | $18.20 | $18.26 | 1,711,800 | — | — |
| 2003-07-02 | $18.39 | $18.45 | 2,592,600 | — | — |
| 2003-07-01 | $18.61 | $18.67 | 4,714,200 | — | — |
| 2003-06-30 | $18.42 | $18.49 | 3,227,800 | — | — |
| 2003-06-27 | $18.18 | $18.25 | 2,600,600 | — | — |
| 2003-06-26 | $18.28 | $18.34 | 2,903,400 | — | — |
| 2003-06-25 | $17.96 | $18.02 | 2,918,200 | — | — |
| 2003-06-24 | $17.88 | $17.94 | 2,526,800 | — | — |
| 2003-06-23 | $17.76 | $17.83 | 2,482,200 | — | — |
| 2003-06-20 | $17.88 | $17.94 | 3,920,200 | — | — |
| 2003-06-19 | $17.84 | $17.91 | 2,855,600 | — | — |
| 2003-06-18 | $18.24 | $18.30 | 4,100,800 | — | — |
| 2003-06-17 | $18.67 | $18.73 | 4,209,800 | — | — |
| 2003-06-16 | $18.65 | $18.71 | 2,871,000 | — | — |
| 2003-06-13 | $18.17 | $18.23 | 5,082,800 | — | — |
| 2003-06-12 | $18.29 | $18.35 | 3,110,000 | — | — |
| 2003-06-11 | $18.16 | $18.15 | 3,696,400 | — | — |
| 2003-06-10 | $17.80 | $17.79 | 4,162,600 | — | — |
| 2003-06-09 | $17.86 | $17.86 | 3,696,400 | — | — |
| 2003-06-06 | $18.25 | $18.25 | 6,628,200 | — | — |
| 2003-06-05 | $17.79 | $17.78 | 4,188,600 | — | — |
| 2003-06-04 | $17.23 | $17.23 | 3,103,600 | — | — |
| 2003-06-03 | $17.07 | $17.07 | 3,843,600 | — | — |
| 2003-06-02 | $16.83 | $16.83 | 6,578,200 | — | — |
| 2003-05-30 | $16.25 | $16.25 | 3,942,000 | — | — |
| 2003-05-29 | $15.90 | $15.89 | 5,930,800 | — | — |
| 2003-05-28 | $16.12 | $16.11 | 4,803,600 | — | — |
| 2003-05-27 | $15.82 | $15.82 | 2,519,600 | — | — |
| 2003-05-23 | $15.47 | $15.47 | 2,742,200 | — | — |
| 2003-05-22 | $15.65 | $15.65 | 3,716,000 | — | — |
| 2003-05-21 | $15.24 | $15.24 | 2,891,000 | — | — |
| 2003-05-20 | $15.32 | $15.32 | 4,796,600 | — | — |
| 2003-05-19 | $15.04 | $15.03 | 3,909,400 | — | — |
| 2003-05-16 | $15.50 | $15.50 | 3,965,600 | — | — |
| 2003-05-15 | $15.75 | $15.75 | 6,221,200 | — | — |
| 2003-05-14 | $15.85 | $15.85 | 4,549,400 | — | — |
| 2003-05-13 | $16.23 | $16.23 | 3,211,400 | — | — |
| 2003-05-12 | $16.29 | $16.29 | 3,873,600 | — | — |
| 2003-05-09 | $16.00 | $16.00 | 4,005,000 | — | — |
| 2003-05-08 | $15.60 | $15.60 | 4,915,600 | — | — |
| 2003-05-07 | $15.48 | $15.48 | 3,766,200 | — | — |
| 2003-05-06 | $15.60 | $15.60 | 3,131,600 | — | — |
| 2003-05-05 | $15.23 | $15.23 | 3,106,000 | — | — |
| 2003-05-02 | $15.27 | $15.27 | 3,855,800 | — | — |
| 2003-05-01 | $15.12 | $15.12 | 3,829,000 | — | — |
| 2003-04-30 | $15.31 | $15.31 | 3,060,200 | — | — |
| 2003-04-29 | $15.25 | $15.25 | 2,784,800 | — | — |
| 2003-04-28 | $15.10 | $15.10 | 2,781,200 | — | — |
| 2003-04-25 | $14.62 | $14.62 | 3,095,600 | — | — |
| 2003-04-24 | $14.92 | $14.92 | 2,346,600 | — | — |
| 2003-04-23 | $15.20 | $15.19 | 2,618,200 | — | — |
| 2003-04-22 | $15.22 | $15.22 | 4,151,200 | — | — |
| 2003-04-21 | $14.78 | $14.78 | 3,561,000 | — | — |
| 2003-04-17 | $14.97 | $14.97 | 3,776,800 | — | — |
| 2003-04-16 | $14.65 | $14.65 | 4,255,000 | — | — |
| 2003-04-15 | $14.98 | $14.97 | 2,181,000 | — | — |
| 2003-04-14 | $14.81 | $14.81 | 3,255,000 | — | — |
| 2003-04-11 | $14.50 | $14.50 | 3,574,000 | — | — |
| 2003-04-10 | $14.48 | $14.48 | 5,782,000 | — | — |
| 2003-04-09 | $14.07 | $14.07 | 6,120,000 | — | — |
| 2003-04-08 | $14.36 | $14.36 | 2,776,800 | — | — |
| 2003-04-07 | $14.48 | $14.48 | 5,901,400 | — | — |
| 2003-04-04 | $14.20 | $14.20 | 3,099,600 | — | — |
| 2003-04-03 | $14.16 | $14.16 | 2,863,000 | — | — |
| 2003-04-02 | $14.21 | $14.21 | 3,854,800 | — | — |
| 2003-04-01 | $13.94 | $13.94 | 5,048,000 | — | — |
| 2003-03-31 | $14.01 | $14.01 | 4,730,600 | — | — |
| 2003-03-28 | $14.26 | $14.26 | 3,148,200 | — | — |
| 2003-03-27 | $14.29 | $14.29 | 2,998,400 | — | — |
| 2003-03-26 | $14.24 | $14.24 | 3,284,400 | — | — |
| 2003-03-25 | $14.13 | $14.13 | 2,951,000 | — | — |
| 2003-03-24 | $14.02 | $14.01 | 3,821,800 | — | — |
| 2003-03-21 | $14.89 | $14.88 | 4,529,400 | — | — |
| 2003-03-20 | $14.44 | $14.44 | 3,556,000 | — | — |
| 2003-03-19 | $14.23 | $14.22 | 3,841,000 | — | — |
| 2003-03-18 | $14.09 | $14.09 | 3,957,000 | — | — |
| 2003-03-17 | $14.04 | $14.04 | 4,104,800 | — | — |
| 2003-03-14 | $13.22 | $13.22 | 4,003,600 | — | — |
| 2003-03-13 | $13.29 | $13.29 | 3,453,400 | — | — |
| 2003-03-12 | $12.41 | $12.41 | 3,332,000 | — | — |
| 2003-03-11 | $12.26 | $12.26 | 2,899,800 | — | — |
| 2003-03-10 | $12.58 | $12.58 | 3,554,800 | — | — |
| 2003-03-07 | $12.65 | $12.65 | 4,176,600 | — | — |
| 2003-03-06 | $12.24 | $12.24 | 3,420,400 | — | — |
| 2003-03-05 | $12.19 | $12.19 | 3,844,000 | — | — |
| 2003-03-04 | $12.20 | $12.20 | 3,049,000 | — | — |
| 2003-03-03 | $12.66 | $12.66 | 1,876,000 | — | — |
| 2003-02-28 | $12.75 | $12.75 | 2,979,200 | — | — |
| 2003-02-27 | $12.65 | $12.65 | 3,630,600 | — | — |
| 2003-02-26 | $12.69 | $12.69 | 3,117,200 | — | — |
| 2003-02-25 | $12.77 | $12.77 | 4,089,600 | — | — |
| 2003-02-24 | $12.41 | $12.41 | 2,694,000 | — | — |
| 2003-02-21 | $12.79 | $12.79 | 2,715,200 | — | — |
| 2003-02-20 | $12.63 | $12.62 | 3,529,200 | — | — |
| 2003-02-19 | $12.75 | $12.75 | 3,243,800 | — | — |
| 2003-02-18 | $12.96 | $12.96 | 4,368,600 | — | — |
| 2003-02-14 | $12.63 | $12.63 | 4,021,400 | — | — |
| 2003-02-13 | $11.99 | $11.99 | 2,658,000 | — | — |
| 2003-02-12 | $12.15 | $12.15 | 3,196,000 | — | — |
| 2003-02-11 | $11.98 | $11.98 | 1,906,200 | — | — |
| 2003-02-10 | $11.99 | $11.99 | 2,377,400 | — | — |
| 2003-02-07 | $11.96 | $11.95 | 6,109,800 | — | — |
| 2003-02-06 | $12.35 | $12.35 | 3,852,400 | — | — |
| 2003-02-05 | $12.73 | $12.73 | 1,939,600 | — | — |
| 2003-02-04 | $12.83 | $12.83 | 2,413,000 | — | — |
| 2003-02-03 | $13.12 | $13.12 | 2,011,600 | — | — |
| 2003-01-31 | $13.01 | $13.01 | 2,742,600 | — | — |
| 2003-01-30 | $13.04 | $13.04 | 3,422,600 | — | — |
| 2003-01-29 | $13.22 | $13.22 | 2,912,600 | — | — |
| 2003-01-28 | $12.98 | $12.98 | 3,315,600 | — | — |
| 2003-01-27 | $12.96 | $12.96 | 3,638,000 | — | — |
| 2003-01-24 | $12.82 | $12.82 | 3,054,000 | — | — |
| 2003-01-23 | $13.39 | $13.39 | 4,421,200 | — | — |
| 2003-01-22 | $13.19 | $13.19 | 5,486,800 | — | — |
| 2003-01-21 | $13.51 | $13.51 | 3,977,200 | — | — |
| 2003-01-17 | $13.92 | $13.91 | 4,397,400 | — | — |
| 2003-01-16 | $14.18 | $14.18 | 14,497,600 | — | — |
| 2003-01-15 | $14.95 | $14.95 | 1,842,800 | — | — |
| 2003-01-14 | $15.26 | $15.26 | 2,153,000 | — | — |
| 2003-01-13 | $15.29 | $15.29 | 2,620,200 | — | — |
| 2003-01-10 | $15.51 | $15.51 | 2,782,400 | — | — |
| 2003-01-09 | $15.46 | $15.46 | 3,712,200 | — | — |
| 2003-01-08 | $14.61 | $14.60 | 2,964,400 | — | — |
| 2003-01-07 | $14.73 | $14.73 | 3,535,200 | — | — |
| 2003-01-06 | $14.51 | $14.51 | 2,063,600 | — | — |
| 2003-01-03 | $14.50 | $14.49 | 2,545,400 | — | — |
| 2003-01-02 | $14.98 | $14.97 | 2,999,400 | — | — |