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 | $24.09 | $37.06 | 1,875,652 | — | — |
| 2003-12-30 | $24.02 | $36.97 | 2,222,628 | — | — |
| 2003-12-29 | $24.46 | $37.63 | 1,456,526 | — | — |
| 2003-12-26 | $24.25 | $37.32 | 431,530 | — | — |
| 2003-12-24 | $24.08 | $37.05 | 652,188 | — | — |
| 2003-12-23 | $24.17 | $37.18 | 1,973,975 | — | — |
| 2003-12-22 | $24.18 | $37.21 | 2,125,784 | — | — |
| 2003-12-19 | $24.10 | $37.09 | 3,776,453 | — | — |
| 2003-12-18 | $24.02 | $36.97 | 3,573,548 | — | — |
| 2003-12-17 | $24.08 | $37.05 | 2,474,695 | — | — |
| 2003-12-16 | $24.12 | $37.11 | 4,411,343 | — | — |
| 2003-12-15 | $24.21 | $37.25 | 2,203,282 | — | — |
| 2003-12-12 | $24.65 | $37.93 | 1,670,243 | — | — |
| 2003-12-11 | $24.53 | $37.75 | 1,870,644 | — | — |
| 2003-12-10 | $24.31 | $37.41 | 3,364,952 | — | — |
| 2003-12-09 | $24.71 | $38.02 | 2,318,675 | — | — |
| 2003-12-08 | $24.88 | $38.28 | 2,658,709 | — | — |
| 2003-12-05 | $24.60 | $37.86 | 1,674,567 | — | — |
| 2003-12-04 | $24.63 | $37.90 | 2,430,768 | — | — |
| 2003-12-03 | $24.38 | $37.51 | 2,607,158 | — | — |
| 2003-12-02 | $24.19 | $37.22 | 2,230,821 | — | — |
| 2003-12-01 | $24.10 | $37.09 | 2,156,169 | — | — |
| 2003-11-28 | $23.90 | $36.78 | 955,123 | — | — |
| 2003-11-26 | $23.72 | $36.49 | 1,599,800 | — | — |
| 2003-11-25 | $23.88 | $36.74 | 1,705,976 | — | — |
| 2003-11-24 | $23.86 | $36.71 | 1,735,564 | — | — |
| 2003-11-21 | $23.42 | $36.03 | 1,633,371 | — | — |
| 2003-11-20 | $23.36 | $35.94 | 1,541,762 | — | — |
| 2003-11-19 | $23.44 | $36.06 | 2,048,400 | — | — |
| 2003-11-18 | $23.36 | $35.94 | 1,612,660 | — | — |
| 2003-11-17 | $23.67 | $36.42 | 1,836,049 | — | — |
| 2003-11-14 | $23.80 | $36.61 | 1,858,126 | — | — |
| 2003-11-13 | $23.95 | $36.86 | 1,359,000 | — | — |
| 2003-11-12 | $23.93 | $36.82 | 1,549,159 | — | — |
| 2003-11-11 | $23.62 | $36.34 | 1,701,082 | — | — |
| 2003-11-10 | $23.51 | $36.17 | 1,368,104 | — | — |
| 2003-11-07 | $23.62 | $36.34 | 1,559,060 | — | — |
| 2003-11-06 | $23.82 | $36.65 | 1,728,622 | — | — |
| 2003-11-05 | $23.81 | $36.64 | 2,952,769 | — | — |
| 2003-11-04 | $23.79 | $36.60 | 4,961,452 | — | — |
| 2003-11-03 | $24.41 | $37.56 | 2,090,620 | — | — |
| 2003-10-31 | $24.17 | $37.18 | 2,680,787 | — | — |
| 2003-10-30 | $24.27 | $37.34 | 2,235,601 | — | — |
| 2003-10-29 | $24.28 | $37.36 | 3,092,401 | — | — |
| 2003-10-28 | $24.42 | $37.57 | 4,376,748 | — | — |
| 2003-10-27 | $23.78 | $36.59 | 3,051,888 | — | — |
| 2003-10-24 | $23.40 | $36.01 | 2,365,561 | — | — |
| 2003-10-23 | $23.48 | $36.13 | 2,858,087 | — | — |
| 2003-10-22 | $23.24 | $35.76 | 3,126,996 | — | — |
| 2003-10-21 | $23.22 | $35.72 | 2,166,866 | — | — |
| 2003-10-20 | $23.18 | $35.67 | 1,715,876 | — | — |
| 2003-10-17 | $22.99 | $35.37 | 2,193,040 | — | — |
| 2003-10-16 | $23.23 | $35.75 | 2,053,635 | — | — |
| 2003-10-15 | $23.01 | $35.40 | 2,293,980 | — | — |
| 2003-10-14 | $23.00 | $35.38 | 2,485,051 | — | — |
| 2003-10-13 | $23.03 | $35.44 | 2,497,455 | — | — |
| 2003-10-10 | $22.74 | $34.99 | 2,574,156 | — | — |
| 2003-10-09 | $22.50 | $34.61 | 2,294,663 | — | — |
| 2003-10-08 | $22.29 | $34.30 | 2,073,550 | — | — |
| 2003-10-07 | $22.37 | $34.21 | 1,957,132 | — | — |
| 2003-10-06 | $22.16 | $33.88 | 1,762,648 | — | — |
| 2003-10-03 | $22.21 | $33.95 | 2,860,704 | — | — |
| 2003-10-02 | $22.14 | $33.86 | 1,910,588 | — | — |
| 2003-10-01 | $22.14 | $33.84 | 2,656,433 | — | — |
| 2003-09-30 | $21.51 | $32.89 | 2,857,063 | — | — |
| 2003-09-29 | $21.49 | $32.85 | 3,139,742 | — | — |
| 2003-09-26 | $20.93 | $32.00 | 2,894,275 | — | — |
| 2003-09-25 | $21.09 | $32.25 | 2,314,806 | — | — |
| 2003-09-24 | $21.38 | $32.69 | 1,948,370 | — | — |
| 2003-09-23 | $21.57 | $32.98 | 2,535,919 | — | — |
| 2003-09-22 | $21.52 | $32.90 | 2,078,443 | — | — |
| 2003-09-19 | $21.96 | $33.58 | 3,000,565 | — | — |
| 2003-09-18 | $22.07 | $33.74 | 3,185,376 | — | — |
| 2003-09-17 | $21.85 | $33.40 | 4,464,146 | — | — |
| 2003-09-16 | $21.57 | $32.98 | 4,999,689 | — | — |
| 2003-09-15 | $21.41 | $32.73 | 1,880,659 | — | — |
| 2003-09-12 | $21.53 | $32.92 | 3,682,113 | — | — |
| 2003-09-11 | $21.74 | $33.24 | 3,416,276 | — | — |
| 2003-09-10 | $21.86 | $33.43 | 1,823,531 | — | — |
| 2003-09-09 | $22.19 | $33.93 | 1,503,184 | — | — |
| 2003-09-08 | $22.21 | $33.95 | 1,752,520 | — | — |
| 2003-09-05 | $22.10 | $33.79 | 2,361,805 | — | — |
| 2003-09-04 | $22.64 | $34.62 | 3,137,238 | — | — |
| 2003-09-03 | $22.32 | $34.13 | 2,882,895 | — | — |
| 2003-09-02 | $21.96 | $33.58 | 2,896,210 | — | — |
| 2003-08-29 | $21.78 | $33.31 | 2,252,671 | — | — |
| 2003-08-28 | $21.83 | $33.37 | 2,024,957 | — | — |
| 2003-08-27 | $21.88 | $33.46 | 1,205,142 | — | — |
| 2003-08-26 | $21.97 | $33.59 | 2,717,089 | — | — |
| 2003-08-25 | $21.97 | $33.59 | 1,925,155 | — | — |
| 2003-08-22 | $21.97 | $33.59 | 2,487,440 | — | — |
| 2003-08-21 | $22.41 | $34.26 | 2,691,711 | — | — |
| 2003-08-20 | $22.62 | $34.58 | 2,014,032 | — | — |
| 2003-08-19 | $22.32 | $34.13 | 1,512,630 | — | — |
| 2003-08-18 | $22.18 | $33.91 | 1,722,704 | — | — |
| 2003-08-15 | $21.81 | $33.35 | 556,141 | — | — |
| 2003-08-14 | $21.77 | $33.28 | 1,745,920 | — | — |
| 2003-08-13 | $21.62 | $33.05 | 1,177,033 | — | — |
| 2003-08-12 | $21.91 | $33.50 | 1,149,152 | — | — |
| 2003-08-11 | $21.48 | $32.84 | 928,153 | — | — |
| 2003-08-08 | $21.54 | $32.93 | 1,716,104 | — | — |
| 2003-08-07 | $21.12 | $32.30 | 2,210,337 | — | — |
| 2003-08-06 | $20.74 | $31.71 | 4,901,594 | — | — |
| 2003-08-05 | $20.30 | $31.04 | 2,421,664 | — | — |
| 2003-08-04 | $20.73 | $31.69 | 2,042,938 | — | — |
| 2003-08-01 | $21.00 | $32.11 | 1,619,146 | — | — |
| 2003-07-31 | $21.41 | $32.74 | 1,707,683 | — | — |
| 2003-07-30 | $21.30 | $32.57 | 1,385,629 | — | — |
| 2003-07-29 | $21.16 | $32.35 | 2,092,213 | — | — |
| 2003-07-28 | $21.36 | $32.66 | 4,102,376 | — | — |
| 2003-07-25 | $20.93 | $32.00 | 2,217,848 | — | — |
| 2003-07-24 | $20.79 | $31.79 | 2,339,842 | — | — |
| 2003-07-23 | $20.76 | $31.75 | 2,599,989 | — | — |
| 2003-07-22 | $20.65 | $31.57 | 2,795,838 | — | — |
| 2003-07-21 | $20.54 | $31.40 | 3,089,442 | — | — |
| 2003-07-18 | $21.09 | $32.25 | 2,565,166 | — | — |
| 2003-07-17 | $20.83 | $31.86 | 1,583,868 | — | — |
| 2003-07-16 | $20.92 | $31.99 | 1,878,041 | — | — |
| 2003-07-15 | $20.70 | $31.65 | 2,673,390 | — | — |
| 2003-07-14 | $20.85 | $31.88 | 1,552,004 | — | — |
| 2003-07-11 | $20.77 | $31.76 | 1,452,429 | — | — |
| 2003-07-10 | $20.79 | $31.79 | 1,834,570 | — | — |
| 2003-07-09 | $21.12 | $32.29 | 2,721,755 | — | — |
| 2003-07-08 | $21.12 | $32.10 | 2,154,348 | — | — |
| 2003-07-07 | $21.14 | $32.14 | 2,707,871 | — | — |
| 2003-07-03 | $21.27 | $32.33 | 857,711 | — | — |
| 2003-07-02 | $21.54 | $32.74 | 2,474,467 | — | — |
| 2003-07-01 | $21.22 | $32.26 | 3,138,945 | — | — |
| 2003-06-30 | $20.96 | $31.86 | 2,866,508 | — | — |
| 2003-06-27 | $21.09 | $32.06 | 1,662,277 | — | — |
| 2003-06-26 | $21.20 | $32.23 | 1,542,787 | — | — |
| 2003-06-25 | $20.99 | $31.91 | 1,798,381 | — | — |
| 2003-06-24 | $21.30 | $32.38 | 1,843,446 | — | — |
| 2003-06-23 | $21.25 | $32.30 | 5,026,432 | — | — |
| 2003-06-20 | $20.98 | $31.88 | 4,729,642 | — | — |
| 2003-06-19 | $21.18 | $32.19 | 4,420,675 | — | — |
| 2003-06-18 | $21.45 | $32.61 | 4,068,578 | — | — |
| 2003-06-17 | $21.63 | $32.87 | 2,942,299 | — | — |
| 2003-06-16 | $21.66 | $32.93 | 4,061,294 | — | — |
| 2003-06-13 | $21.89 | $33.27 | 2,513,387 | — | — |
| 2003-06-12 | $21.81 | $33.15 | 2,737,459 | — | — |
| 2003-06-11 | $22.20 | $33.74 | 1,599,459 | — | — |
| 2003-06-10 | $21.53 | $32.73 | 1,484,862 | — | — |
| 2003-06-09 | $21.26 | $32.31 | 2,792,766 | — | — |
| 2003-06-06 | $22.07 | $33.55 | 1,789,391 | — | — |
| 2003-06-05 | $22.01 | $33.46 | 1,902,850 | — | — |
| 2003-06-04 | $21.87 | $33.25 | 2,279,983 | — | — |
| 2003-06-03 | $21.62 | $32.86 | 1,589,672 | — | — |
| 2003-06-02 | $21.63 | $32.87 | 2,196,340 | — | — |
| 2003-05-30 | $21.62 | $32.86 | 1,718,494 | — | — |
| 2003-05-29 | $21.07 | $32.03 | 2,868,101 | — | — |
| 2003-05-28 | $21.60 | $32.83 | 2,452,504 | — | — |
| 2003-05-27 | $21.21 | $32.24 | 2,047,717 | — | — |
| 2003-05-23 | $20.67 | $31.42 | 1,738,523 | — | — |
| 2003-05-22 | $20.56 | $31.26 | 2,223,424 | — | — |
| 2003-05-21 | $20.07 | $30.51 | 3,591,414 | — | — |
| 2003-05-20 | $20.00 | $30.40 | 2,978,943 | — | — |
| 2003-05-19 | $19.63 | $29.84 | 2,438,279 | — | — |
| 2003-05-16 | $20.48 | $31.14 | 1,547,794 | — | — |
| 2003-05-15 | $20.65 | $31.39 | 1,712,690 | — | — |
| 2003-05-14 | $20.40 | $31.02 | 1,838,098 | — | — |
| 2003-05-13 | $20.39 | $30.99 | 2,170,621 | — | — |
| 2003-05-12 | $20.65 | $31.39 | 2,671,455 | — | — |
| 2003-05-09 | $20.04 | $30.46 | 3,323,643 | — | — |
| 2003-05-08 | $20.02 | $30.43 | 2,645,736 | — | — |
| 2003-05-07 | $20.05 | $30.48 | 4,661,134 | — | — |
| 2003-05-06 | $19.34 | $29.40 | 3,447,116 | — | — |
| 2003-05-05 | $18.88 | $28.71 | 1,324,518 | — | — |
| 2003-05-02 | $18.80 | $28.59 | 1,407,820 | — | — |
| 2003-05-01 | $18.37 | $27.92 | 1,949,508 | — | — |
| 2003-04-30 | $18.51 | $28.14 | 3,248,535 | — | — |
| 2003-04-29 | $18.58 | $28.24 | 2,298,191 | — | — |
| 2003-04-28 | $18.56 | $28.21 | 2,282,373 | — | — |
| 2003-04-25 | $18.01 | $27.38 | 1,698,237 | — | — |
| 2003-04-24 | $18.32 | $27.85 | 1,697,668 | — | — |
| 2003-04-23 | $18.54 | $28.18 | 2,184,277 | — | — |
| 2003-04-22 | $18.22 | $27.69 | 1,914,230 | — | — |
| 2003-04-21 | $17.75 | $26.98 | 1,757,641 | — | — |
| 2003-04-17 | $17.84 | $27.12 | 3,331,836 | — | — |
| 2003-04-16 | $17.60 | $26.76 | 2,435,434 | — | — |
| 2003-04-15 | $17.50 | $26.59 | 2,487,554 | — | — |
| 2003-04-14 | $17.74 | $26.97 | 1,245,313 | — | — |
| 2003-04-11 | $17.50 | $26.61 | 1,259,538 | — | — |
| 2003-04-10 | $17.26 | $26.23 | 1,459,144 | — | — |
| 2003-04-09 | $17.36 | $26.38 | 1,468,134 | — | — |
| 2003-04-08 | $17.42 | $26.29 | 968,210 | — | — |
| 2003-04-07 | $17.43 | $26.30 | 2,233,439 | — | — |
| 2003-04-04 | $17.31 | $26.13 | 2,300,353 | — | — |
| 2003-04-03 | $17.39 | $26.25 | 1,609,132 | — | — |
| 2003-04-02 | $17.28 | $26.09 | 2,118,956 | — | — |
| 2003-04-01 | $16.65 | $25.13 | 2,687,046 | — | — |
| 2003-03-31 | $16.36 | $24.70 | 2,214,434 | — | — |
| 2003-03-28 | $16.52 | $24.93 | 1,573,171 | — | — |
| 2003-03-27 | $16.34 | $24.66 | 1,272,739 | — | — |
| 2003-03-26 | $16.38 | $24.72 | 1,997,645 | — | — |
| 2003-03-25 | $16.32 | $24.63 | 2,066,722 | — | — |
| 2003-03-24 | $16.12 | $24.32 | 1,862,109 | — | — |
| 2003-03-21 | $16.99 | $25.65 | 2,518,735 | — | — |
| 2003-03-20 | $16.30 | $24.60 | 1,855,054 | — | — |
| 2003-03-19 | $16.48 | $24.87 | 1,315,983 | — | — |
| 2003-03-18 | $16.52 | $24.93 | 2,038,499 | — | — |
| 2003-03-17 | $16.39 | $24.74 | 2,917,377 | — | — |
| 2003-03-14 | $15.76 | $23.79 | 1,960,546 | — | — |
| 2003-03-13 | $15.69 | $23.69 | 1,540,738 | — | — |
| 2003-03-12 | $14.79 | $22.32 | 2,730,517 | — | — |
| 2003-03-11 | $14.78 | $22.31 | 2,031,330 | — | — |
| 2003-03-10 | $15.17 | $22.89 | 1,690,385 | — | — |
| 2003-03-07 | $15.48 | $23.37 | 2,147,065 | — | — |
| 2003-03-06 | $15.33 | $23.14 | 2,225,700 | — | — |
| 2003-03-05 | $15.77 | $23.81 | 3,015,700 | — | — |
| 2003-03-04 | $15.35 | $23.17 | 2,782,751 | — | — |
| 2003-03-03 | $15.97 | $24.10 | 1,889,308 | — | — |
| 2003-02-28 | $16.15 | $24.38 | 2,091,303 | — | — |
| 2003-02-27 | $16.21 | $24.47 | 1,931,983 | — | — |
| 2003-02-26 | $15.89 | $23.98 | 1,262,270 | — | — |
| 2003-02-25 | $16.17 | $24.40 | 2,143,537 | — | — |
| 2003-02-24 | $16.09 | $24.28 | 1,884,187 | — | — |
| 2003-02-21 | $16.18 | $24.42 | 1,580,454 | — | — |
| 2003-02-20 | $15.86 | $23.94 | 2,039,979 | — | — |
| 2003-02-19 | $16.15 | $24.38 | 1,802,933 | — | — |
| 2003-02-18 | $16.13 | $24.35 | 1,861,882 | — | — |
| 2003-02-14 | $15.77 | $23.81 | 3,180,027 | — | — |
| 2003-02-13 | $15.25 | $23.02 | 4,959,973 | — | — |
| 2003-02-12 | $15.53 | $23.44 | 1,426,483 | — | — |
| 2003-02-11 | $15.75 | $23.77 | 1,254,873 | — | — |
| 2003-02-10 | $15.76 | $23.79 | 1,192,055 | — | — |
| 2003-02-07 | $15.63 | $23.60 | 2,694,670 | — | — |
| 2003-02-06 | $15.78 | $23.82 | 1,834,456 | — | — |
| 2003-02-05 | $16.19 | $24.43 | 1,697,099 | — | — |
| 2003-02-04 | $16.12 | $24.32 | 1,839,236 | — | — |
| 2003-02-03 | $16.22 | $24.48 | 1,385,515 | — | — |
| 2003-01-31 | $15.98 | $24.13 | 2,489,375 | — | — |
| 2003-01-30 | $15.76 | $23.78 | 2,961,076 | — | — |
| 2003-01-29 | $16.24 | $24.51 | 1,887,601 | — | — |
| 2003-01-28 | $16.16 | $24.39 | 1,582,958 | — | — |
| 2003-01-27 | $15.94 | $24.06 | 1,845,153 | — | — |
| 2003-01-24 | $16.51 | $24.92 | 2,423,599 | — | — |
| 2003-01-23 | $16.61 | $25.07 | 1,807,372 | — | — |
| 2003-01-22 | $16.37 | $24.71 | 2,332,331 | — | — |
| 2003-01-21 | $16.46 | $24.84 | 2,563,004 | — | — |
| 2003-01-17 | $17.06 | $25.74 | 2,307,067 | — | — |
| 2003-01-16 | $17.40 | $26.26 | 2,342,687 | — | — |
| 2003-01-15 | $17.27 | $26.06 | 2,798,911 | — | — |
| 2003-01-14 | $17.43 | $26.31 | 2,184,619 | — | — |
| 2003-01-13 | $17.18 | $25.93 | 3,330,585 | — | — |
| 2003-01-10 | $17.35 | $26.18 | 2,456,714 | — | — |
| 2003-01-09 | $17.49 | $26.39 | 3,279,944 | — | — |
| 2003-01-08 | $17.09 | $25.80 | 3,665,839 | — | — |
| 2003-01-07 | $17.75 | $26.61 | 3,217,240 | — | — |
| 2003-01-06 | $18.01 | $27.00 | 3,317,498 | — | — |
| 2003-01-03 | $17.82 | $26.71 | 6,778,725 | — | — |
| 2003-01-02 | $19.30 | $28.92 | 1,582,730 | — | — |