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
- 1976-06-17 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 | $19.27 | $23.00 | 2,279,900 | — | — |
| 2003-12-30 | $19.15 | $22.86 | 2,673,800 | — | — |
| 2003-12-29 | $18.90 | $22.56 | 3,595,400 | — | — |
| 2003-12-26 | $19.03 | $22.72 | 414,000 | — | — |
| 2003-12-24 | $19.02 | $22.70 | 1,402,900 | — | — |
| 2003-12-23 | $18.94 | $22.61 | 3,543,700 | — | — |
| 2003-12-22 | $19.17 | $22.88 | 2,629,800 | — | — |
| 2003-12-19 | $19.42 | $23.18 | 4,985,600 | — | — |
| 2003-12-18 | $19.40 | $23.16 | 1,973,300 | — | — |
| 2003-12-17 | $19.25 | $22.98 | 2,213,900 | — | — |
| 2003-12-16 | $19.43 | $23.19 | 1,975,700 | — | — |
| 2003-12-15 | $19.37 | $23.12 | 1,873,700 | — | — |
| 2003-12-12 | $19.28 | $23.01 | 1,264,200 | — | — |
| 2003-12-11 | $19.35 | $23.10 | 1,582,100 | — | — |
| 2003-12-10 | $19.29 | $23.03 | 1,938,200 | — | — |
| 2003-12-09 | $19.10 | $22.80 | 2,480,900 | — | — |
| 2003-12-08 | $19.25 | $22.98 | 2,287,700 | — | — |
| 2003-12-05 | $19.46 | $23.23 | 1,797,000 | — | — |
| 2003-12-04 | $19.63 | $23.43 | 3,259,900 | — | — |
| 2003-12-03 | $19.56 | $22.87 | 3,047,000 | — | — |
| 2003-12-02 | $20.20 | $23.62 | 2,189,900 | — | — |
| 2003-12-01 | $20.42 | $23.88 | 2,973,900 | — | — |
| 2003-11-28 | $20.24 | $23.67 | 1,070,600 | — | — |
| 2003-11-26 | $20.14 | $23.55 | 2,728,100 | — | — |
| 2003-11-25 | $19.85 | $23.21 | 3,383,300 | — | — |
| 2003-11-24 | $19.76 | $23.11 | 2,903,900 | — | — |
| 2003-11-21 | $19.46 | $22.75 | 4,559,000 | — | — |
| 2003-11-20 | $19.05 | $22.28 | 2,224,600 | — | — |
| 2003-11-19 | $18.95 | $22.16 | 4,748,100 | — | — |
| 2003-11-18 | $18.85 | $22.04 | 4,251,000 | — | — |
| 2003-11-17 | $19.12 | $22.36 | 3,576,300 | — | — |
| 2003-11-14 | $19.38 | $22.66 | 4,479,700 | — | — |
| 2003-11-13 | $20.01 | $23.40 | 2,835,400 | — | — |
| 2003-11-12 | $19.86 | $23.22 | 2,046,100 | — | — |
| 2003-11-11 | $19.89 | $23.26 | 2,701,400 | — | — |
| 2003-11-10 | $19.64 | $22.97 | 1,790,600 | — | — |
| 2003-11-07 | $19.80 | $23.15 | 1,918,400 | — | — |
| 2003-11-06 | $19.54 | $22.85 | 1,884,400 | — | — |
| 2003-11-05 | $19.79 | $23.14 | 3,155,600 | — | — |
| 2003-11-04 | $19.64 | $22.97 | 3,936,200 | — | — |
| 2003-11-03 | $19.58 | $22.89 | 4,045,600 | — | — |
| 2003-10-31 | $19.36 | $22.64 | 4,354,200 | — | — |
| 2003-10-30 | $19.37 | $22.65 | 3,507,500 | — | — |
| 2003-10-29 | $19.03 | $22.25 | 2,715,600 | — | — |
| 2003-10-28 | $19.00 | $22.22 | 3,513,000 | — | — |
| 2003-10-27 | $18.89 | $22.09 | 2,436,200 | — | — |
| 2003-10-24 | $18.96 | $22.17 | 4,471,700 | — | — |
| 2003-10-23 | $18.92 | $22.12 | 4,981,000 | — | — |
| 2003-10-22 | $19.00 | $22.22 | 3,483,700 | — | — |
| 2003-10-21 | $19.15 | $22.39 | 3,708,200 | — | — |
| 2003-10-20 | $19.41 | $22.70 | 3,348,000 | — | — |
| 2003-10-17 | $19.25 | $22.51 | 9,776,400 | — | — |
| 2003-10-16 | $19.92 | $23.29 | 5,159,500 | — | — |
| 2003-10-15 | $20.00 | $23.39 | 3,260,800 | — | — |
| 2003-10-14 | $20.36 | $23.81 | 2,562,700 | — | — |
| 2003-10-13 | $20.58 | $24.06 | 1,838,700 | — | — |
| 2003-10-10 | $20.32 | $23.76 | 2,792,300 | — | — |
| 2003-10-09 | $20.23 | $23.65 | 2,766,600 | — | — |
| 2003-10-08 | $19.86 | $23.22 | 3,030,100 | — | — |
| 2003-10-07 | $19.99 | $23.37 | 2,434,900 | — | — |
| 2003-10-06 | $19.83 | $23.19 | 2,603,800 | — | — |
| 2003-10-03 | $19.12 | $22.36 | 3,041,400 | — | — |
| 2003-10-02 | $18.94 | $22.15 | 4,597,500 | — | — |
| 2003-10-01 | $19.02 | $22.24 | 4,193,000 | — | — |
| 2003-09-30 | $18.96 | $22.17 | 3,571,400 | — | — |
| 2003-09-29 | $19.20 | $22.45 | 1,968,800 | — | — |
| 2003-09-26 | $19.15 | $22.39 | 2,177,600 | — | — |
| 2003-09-25 | $19.30 | $22.57 | 2,713,600 | — | — |
| 2003-09-24 | $19.25 | $22.51 | 3,363,100 | — | — |
| 2003-09-23 | $20.08 | $23.48 | 1,937,000 | — | — |
| 2003-09-22 | $19.68 | $23.01 | 1,509,000 | — | — |
| 2003-09-19 | $19.59 | $22.91 | 2,320,600 | — | — |
| 2003-09-18 | $19.37 | $22.65 | 3,920,500 | — | — |
| 2003-09-17 | $19.44 | $22.73 | 2,586,200 | — | — |
| 2003-09-16 | $19.59 | $22.91 | 1,914,800 | — | — |
| 2003-09-15 | $19.71 | $23.05 | 1,402,300 | — | — |
| 2003-09-12 | $19.80 | $23.15 | 1,291,700 | — | — |
| 2003-09-11 | $19.73 | $23.07 | 1,214,100 | — | — |
| 2003-09-10 | $19.47 | $22.77 | 1,754,300 | — | — |
| 2003-09-09 | $19.91 | $23.28 | 2,841,700 | — | — |
| 2003-09-08 | $20.00 | $23.39 | 1,943,300 | — | — |
| 2003-09-05 | $20.00 | $23.39 | 2,628,800 | — | — |
| 2003-09-04 | $20.05 | $23.44 | 2,338,900 | — | — |
| 2003-09-03 | $19.92 | $23.29 | 2,687,200 | — | — |
| 2003-09-02 | $19.90 | $23.27 | 2,777,600 | — | — |
| 2003-08-29 | $19.32 | $22.59 | 2,315,700 | — | — |
| 2003-08-28 | $19.20 | $22.45 | 2,756,900 | — | — |
| 2003-08-27 | $19.45 | $22.74 | 1,162,900 | — | — |
| 2003-08-26 | $19.45 | $22.74 | 1,573,600 | — | — |
| 2003-08-25 | $19.38 | $22.66 | 2,242,000 | — | — |
| 2003-08-22 | $19.55 | $22.86 | 2,272,100 | — | — |
| 2003-08-21 | $20.05 | $23.44 | 2,005,400 | — | — |
| 2003-08-20 | $20.10 | $23.50 | 2,459,300 | — | — |
| 2003-08-19 | $19.52 | $22.82 | 2,384,400 | — | — |
| 2003-08-18 | $19.75 | $23.09 | 1,584,000 | — | — |
| 2003-08-15 | $19.65 | $22.98 | 1,416,400 | — | — |
| 2003-08-14 | $19.57 | $22.88 | 1,755,800 | — | — |
| 2003-08-13 | $19.04 | $22.26 | 1,604,300 | — | — |
| 2003-08-12 | $19.40 | $22.68 | 1,621,300 | — | — |
| 2003-08-11 | $19.20 | $22.45 | 1,202,800 | — | — |
| 2003-08-08 | $19.49 | $22.79 | 2,357,200 | — | — |
| 2003-08-07 | $19.18 | $22.43 | 2,288,900 | — | — |
| 2003-08-06 | $18.95 | $22.16 | 2,563,900 | — | — |
| 2003-08-05 | $18.80 | $21.98 | 1,954,200 | — | — |
| 2003-08-04 | $19.02 | $22.24 | 1,675,300 | — | — |
| 2003-08-01 | $19.23 | $22.49 | 2,016,300 | — | — |
| 2003-07-31 | $19.43 | $22.72 | 1,981,600 | — | — |
| 2003-07-30 | $19.43 | $22.72 | 2,277,800 | — | — |
| 2003-07-29 | $19.68 | $23.01 | 3,324,300 | — | — |
| 2003-07-28 | $20.20 | $23.62 | 2,193,300 | — | — |
| 2003-07-25 | $20.35 | $23.80 | 1,786,400 | — | — |
| 2003-07-24 | $20.41 | $23.87 | 2,532,100 | — | — |
| 2003-07-23 | $20.62 | $24.11 | 2,299,600 | — | — |
| 2003-07-22 | $20.11 | $23.51 | 2,566,700 | — | — |
| 2003-07-21 | $20.08 | $23.48 | 4,649,300 | — | — |
| 2003-07-18 | $19.75 | $23.09 | 6,016,900 | — | — |
| 2003-07-17 | $19.85 | $23.21 | 2,976,000 | — | — |
| 2003-07-16 | $20.27 | $23.70 | 1,847,700 | — | — |
| 2003-07-15 | $20.29 | $23.73 | 1,578,400 | — | — |
| 2003-07-14 | $20.25 | $23.68 | 2,326,400 | — | — |
| 2003-07-11 | $20.27 | $23.70 | 1,834,000 | — | — |
| 2003-07-10 | $19.95 | $23.33 | 2,554,400 | — | — |
| 2003-07-09 | $19.85 | $23.21 | 2,445,000 | — | — |
| 2003-07-08 | $19.83 | $23.19 | 2,149,500 | — | — |
| 2003-07-07 | $19.82 | $23.18 | 3,440,800 | — | — |
| 2003-07-03 | $20.17 | $23.58 | 2,141,800 | — | — |
| 2003-07-02 | $20.17 | $23.58 | 3,860,700 | — | — |
| 2003-07-01 | $19.91 | $23.28 | 3,444,900 | — | — |
| 2003-06-30 | $18.92 | $22.12 | 5,494,400 | — | — |
| 2003-06-27 | $19.12 | $22.36 | 3,539,100 | — | — |
| 2003-06-26 | $19.34 | $22.61 | 3,216,300 | — | — |
| 2003-06-25 | $19.38 | $22.66 | 4,935,400 | — | — |
| 2003-06-24 | $19.69 | $23.02 | 5,640,500 | — | — |
| 2003-06-23 | $20.39 | $23.84 | 2,577,200 | — | — |
| 2003-06-20 | $20.60 | $24.09 | 3,275,700 | — | — |
| 2003-06-19 | $20.73 | $24.24 | 4,806,100 | — | — |
| 2003-06-18 | $20.73 | $24.24 | 10,328,800 | — | — |
| 2003-06-17 | $21.27 | $24.87 | 2,987,400 | — | — |
| 2003-06-16 | $21.10 | $24.67 | 2,897,500 | — | — |
| 2003-06-13 | $21.53 | $25.18 | 2,985,400 | — | — |
| 2003-06-12 | $20.84 | $24.37 | 3,212,500 | — | — |
| 2003-06-11 | $20.55 | $24.03 | 2,622,300 | — | — |
| 2003-06-10 | $20.46 | $23.92 | 1,840,400 | — | — |
| 2003-06-09 | $20.33 | $23.77 | 3,003,300 | — | — |
| 2003-06-06 | $20.73 | $24.24 | 4,510,800 | — | — |
| 2003-06-05 | $21.28 | $24.88 | 2,370,400 | — | — |
| 2003-06-04 | $21.71 | $25.39 | 1,673,600 | — | — |
| 2003-06-03 | $21.40 | $25.02 | 1,341,400 | — | — |
| 2003-06-02 | $21.48 | $25.12 | 2,719,300 | — | — |
| 2003-05-30 | $21.51 | $25.15 | 2,931,400 | — | — |
| 2003-05-29 | $21.11 | $24.68 | 3,622,600 | — | — |
| 2003-05-28 | $21.03 | $24.59 | 3,434,100 | — | — |
| 2003-05-27 | $21.51 | $25.15 | 3,722,400 | — | — |
| 2003-05-23 | $21.45 | $25.08 | 3,066,900 | — | — |
| 2003-05-22 | $21.49 | $25.13 | 2,621,500 | — | — |
| 2003-05-21 | $21.14 | $24.72 | 2,188,200 | — | — |
| 2003-05-20 | $21.56 | $25.21 | 2,718,500 | — | — |
| 2003-05-19 | $22.17 | $25.92 | 1,697,600 | — | — |
| 2003-05-16 | $22.50 | $26.31 | 1,598,700 | — | — |
| 2003-05-15 | $22.58 | $26.40 | 3,034,800 | — | — |
| 2003-05-14 | $22.52 | $26.33 | 1,612,500 | — | — |
| 2003-05-13 | $22.85 | $26.72 | 1,601,200 | — | — |
| 2003-05-12 | $22.90 | $26.78 | 2,086,600 | — | — |
| 2003-05-09 | $22.50 | $26.31 | 1,182,600 | — | — |
| 2003-05-08 | $22.48 | $26.29 | 1,936,700 | — | — |
| 2003-05-07 | $22.31 | $26.09 | 1,985,400 | — | — |
| 2003-05-06 | $22.51 | $26.32 | 1,898,300 | — | — |
| 2003-05-05 | $21.94 | $25.65 | 2,061,200 | — | — |
| 2003-05-02 | $21.60 | $25.26 | 1,464,000 | — | — |
| 2003-05-01 | $21.40 | $25.02 | 1,566,600 | — | — |
| 2003-04-30 | $21.74 | $25.42 | 4,117,500 | — | — |
| 2003-04-29 | $21.60 | $25.26 | 2,509,400 | — | — |
| 2003-04-28 | $21.47 | $25.10 | 1,975,500 | — | — |
| 2003-04-25 | $21.38 | $25.00 | 1,604,000 | — | — |
| 2003-04-24 | $21.75 | $25.43 | 2,018,400 | — | — |
| 2003-04-23 | $21.74 | $25.42 | 2,183,300 | — | — |
| 2003-04-22 | $21.65 | $25.32 | 2,976,200 | — | — |
| 2003-04-21 | $21.21 | $24.80 | 3,173,600 | — | — |
| 2003-04-17 | $20.93 | $24.47 | 8,466,700 | — | — |
| 2003-04-16 | $22.60 | $26.43 | 1,895,600 | — | — |
| 2003-04-15 | $22.55 | $26.37 | 1,766,600 | — | — |
| 2003-04-14 | $22.50 | $26.31 | 2,372,600 | — | — |
| 2003-04-11 | $22.29 | $26.06 | 1,319,100 | — | — |
| 2003-04-10 | $22.28 | $26.05 | 1,736,900 | — | — |
| 2003-04-09 | $22.30 | $26.08 | 2,517,800 | — | — |
| 2003-04-08 | $22.99 | $26.88 | 3,095,000 | — | — |
| 2003-04-07 | $22.50 | $26.31 | 2,203,900 | — | — |
| 2003-04-04 | $22.49 | $26.30 | 1,773,700 | — | — |
| 2003-04-03 | $22.81 | $26.67 | 1,713,200 | — | — |
| 2003-04-02 | $22.60 | $26.43 | 2,404,100 | — | — |
| 2003-04-01 | $22.35 | $26.13 | 3,074,700 | — | — |
| 2003-03-31 | $22.50 | $26.31 | 2,144,200 | — | — |
| 2003-03-28 | $22.29 | $26.06 | 961,800 | — | — |
| 2003-03-27 | $22.50 | $26.31 | 1,921,000 | — | — |
| 2003-03-26 | $22.41 | $26.20 | 2,247,600 | — | — |
| 2003-03-25 | $22.61 | $26.44 | 2,178,400 | — | — |
| 2003-03-24 | $22.00 | $25.72 | 1,640,900 | — | — |
| 2003-03-21 | $23.05 | $26.95 | 3,745,500 | — | — |
| 2003-03-20 | $22.23 | $25.99 | 1,762,400 | — | — |
| 2003-03-19 | $21.99 | $25.71 | 2,717,800 | — | — |
| 2003-03-18 | $22.00 | $25.72 | 2,297,300 | — | — |
| 2003-03-17 | $21.75 | $25.43 | 3,192,500 | — | — |
| 2003-03-14 | $21.15 | $24.73 | 2,218,100 | — | — |
| 2003-03-13 | $20.99 | $24.54 | 2,453,600 | — | — |
| 2003-03-12 | $20.22 | $23.64 | 2,286,000 | — | — |
| 2003-03-11 | $20.18 | $23.60 | 1,795,200 | — | — |
| 2003-03-10 | $20.61 | $24.10 | 1,353,200 | — | — |
| 2003-03-07 | $21.00 | $24.56 | 2,000,000 | — | — |
| 2003-03-06 | $20.90 | $24.44 | 1,674,800 | — | — |
| 2003-03-05 | $20.93 | $24.47 | 2,046,300 | — | — |
| 2003-03-04 | $20.90 | $24.44 | 2,394,200 | — | — |
| 2003-03-03 | $21.58 | $25.23 | 2,216,000 | — | — |
| 2003-02-28 | $21.32 | $24.93 | 1,586,000 | — | — |
| 2003-02-27 | $21.40 | $25.02 | 1,743,100 | — | — |
| 2003-02-26 | $21.12 | $24.70 | 1,747,100 | — | — |
| 2003-02-25 | $21.06 | $24.63 | 2,101,700 | — | — |
| 2003-02-24 | $20.85 | $24.38 | 1,770,800 | — | — |
| 2003-02-21 | $21.20 | $24.79 | 1,852,400 | — | — |
| 2003-02-20 | $21.20 | $24.79 | 2,835,900 | — | — |
| 2003-02-19 | $20.70 | $24.20 | 2,051,400 | — | — |
| 2003-02-18 | $21.00 | $24.56 | 2,637,900 | — | — |
| 2003-02-14 | $20.86 | $24.39 | 1,850,600 | — | — |
| 2003-02-13 | $20.50 | $23.97 | 2,140,900 | — | — |
| 2003-02-12 | $20.51 | $23.98 | 1,763,700 | — | — |
| 2003-02-11 | $20.85 | $24.38 | 3,128,500 | — | — |
| 2003-02-10 | $20.95 | $24.50 | 3,251,300 | — | — |
| 2003-02-07 | $20.93 | $24.47 | 2,531,200 | — | — |
| 2003-02-06 | $20.86 | $24.39 | 3,649,400 | — | — |
| 2003-02-05 | $20.99 | $24.54 | 3,667,100 | — | — |
| 2003-02-04 | $20.32 | $23.76 | 4,217,800 | — | — |
| 2003-02-03 | $21.03 | $24.59 | 5,904,600 | — | — |
| 2003-01-31 | $20.00 | $23.39 | 3,925,600 | — | — |
| 2003-01-30 | $19.40 | $22.68 | 1,909,800 | — | — |
| 2003-01-29 | $19.89 | $23.26 | 2,981,300 | — | — |
| 2003-01-28 | $19.88 | $23.25 | 2,119,200 | — | — |
| 2003-01-27 | $19.85 | $23.21 | 2,114,900 | — | — |
| 2003-01-24 | $20.04 | $23.43 | 3,157,500 | — | — |
| 2003-01-23 | $20.00 | $23.39 | 1,382,900 | — | — |
| 2003-01-22 | $19.46 | $22.75 | 1,514,000 | — | — |
| 2003-01-21 | $19.60 | $22.92 | 1,840,800 | — | — |
| 2003-01-17 | $20.16 | $23.57 | 1,652,500 | — | — |
| 2003-01-16 | $20.20 | $23.62 | 1,867,900 | — | — |
| 2003-01-15 | $19.97 | $23.35 | 1,321,800 | — | — |
| 2003-01-14 | $20.00 | $23.39 | 1,501,200 | — | — |
| 2003-01-13 | $20.16 | $23.57 | 1,843,700 | — | — |
| 2003-01-10 | $19.90 | $23.27 | 1,798,900 | — | — |
| 2003-01-09 | $19.72 | $23.06 | 2,312,100 | — | — |
| 2003-01-08 | $19.05 | $22.28 | 3,033,600 | — | — |
| 2003-01-07 | $19.45 | $22.74 | 1,817,300 | — | — |
| 2003-01-06 | $19.50 | $22.80 | 1,574,900 | — | — |
| 2003-01-03 | $19.57 | $22.88 | 1,727,100 | — | — |
| 2003-01-02 | $19.90 | $23.27 | 1,768,500 | — | — |