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
- 1986-03-13 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 | $27.37 | $27.61 | 42,198,900 | — | — |
| 2003-12-30 | $27.52 | $27.76 | 34,406,600 | — | — |
| 2003-12-29 | $27.46 | $27.70 | 40,426,700 | — | — |
| 2003-12-26 | $27.21 | $27.45 | 12,076,900 | — | — |
| 2003-12-24 | $27.04 | $27.28 | 19,924,200 | — | — |
| 2003-12-23 | $27.15 | $27.39 | 39,609,000 | — | — |
| 2003-12-22 | $27.18 | $27.42 | 43,894,800 | — | — |
| 2003-12-19 | $27.36 | $27.60 | 76,856,400 | — | — |
| 2003-12-18 | $27.40 | $27.64 | 61,177,800 | — | — |
| 2003-12-17 | $27.04 | $27.28 | 53,712,300 | — | — |
| 2003-12-16 | $27.06 | $27.30 | 73,978,000 | — | — |
| 2003-12-15 | $26.74 | $26.98 | 88,860,600 | — | — |
| 2003-12-12 | $26.65 | $26.89 | 69,154,100 | — | — |
| 2003-12-11 | $26.61 | $26.85 | 79,309,000 | — | — |
| 2003-12-10 | $26.59 | $26.83 | 82,853,700 | — | — |
| 2003-12-09 | $26.38 | $26.61 | 103,547,100 | — | — |
| 2003-12-08 | $26.24 | $26.47 | 90,504,000 | — | — |
| 2003-12-05 | $25.98 | $26.21 | 96,610,900 | — | — |
| 2003-12-04 | $26.20 | $26.43 | 87,202,400 | — | — |
| 2003-12-03 | $25.67 | $25.90 | 93,121,600 | — | — |
| 2003-12-02 | $25.66 | $25.89 | 85,121,700 | — | — |
| 2003-12-01 | $25.84 | $26.07 | 101,914,600 | — | — |
| 2003-11-28 | $25.71 | $25.94 | 33,402,600 | — | — |
| 2003-11-26 | $25.45 | $25.68 | 69,758,400 | — | — |
| 2003-11-25 | $25.40 | $25.62 | 85,663,800 | — | — |
| 2003-11-24 | $25.73 | $25.96 | 99,463,800 | — | — |
| 2003-11-21 | $25.11 | $25.33 | 70,712,900 | — | — |
| 2003-11-20 | $25.10 | $25.32 | 106,845,700 | — | — |
| 2003-11-19 | $25.35 | $25.57 | 78,853,300 | — | — |
| 2003-11-18 | $25.15 | $25.37 | 106,868,300 | — | — |
| 2003-11-17 | $25.15 | $25.37 | 103,900,200 | — | — |
| 2003-11-14 | $25.50 | $25.73 | 83,146,400 | — | — |
| 2003-11-13 | $25.69 | $25.92 | 78,949,500 | — | — |
| 2003-11-12 | $25.98 | $26.21 | 75,877,300 | — | — |
| 2003-11-11 | $25.80 | $26.03 | 64,990,700 | — | — |
| 2003-11-10 | $26.00 | $26.23 | 54,579,100 | — | — |
| 2003-11-07 | $26.10 | $26.33 | 57,822,100 | — | — |
| 2003-11-06 | $26.23 | $26.46 | 68,189,800 | — | — |
| 2003-11-05 | $26.10 | $26.33 | 61,514,400 | — | — |
| 2003-11-04 | $26.07 | $26.30 | 84,026,100 | — | — |
| 2003-11-03 | $26.68 | $26.92 | 57,772,300 | — | — |
| 2003-10-31 | $26.14 | $26.37 | 69,623,700 | — | — |
| 2003-10-30 | $26.12 | $26.35 | 98,729,400 | — | — |
| 2003-10-29 | $26.74 | $26.98 | 73,551,500 | — | — |
| 2003-10-28 | $27.20 | $27.44 | 71,752,600 | — | — |
| 2003-10-27 | $26.91 | $27.15 | 65,619,100 | — | — |
| 2003-10-24 | $26.61 | $26.85 | 210,558,300 | — | — |
| 2003-10-23 | $28.91 | $29.17 | 67,357,900 | — | — |
| 2003-10-22 | $28.89 | $29.15 | 48,798,500 | — | — |
| 2003-10-21 | $29.35 | $29.61 | 44,166,800 | — | — |
| 2003-10-20 | $29.35 | $29.61 | 38,794,500 | — | — |
| 2003-10-17 | $28.93 | $29.19 | 49,960,000 | — | — |
| 2003-10-16 | $29.23 | $29.49 | 42,232,500 | — | — |
| 2003-10-15 | $29.07 | $29.33 | 57,242,100 | — | — |
| 2003-10-14 | $28.68 | $28.77 | 34,851,300 | — | — |
| 2003-10-13 | $28.78 | $28.87 | 39,320,300 | — | — |
| 2003-10-10 | $28.91 | $29.00 | 37,604,700 | — | — |
| 2003-10-09 | $28.94 | $29.03 | 62,653,300 | — | — |
| 2003-10-08 | $28.82 | $28.91 | 46,989,100 | — | — |
| 2003-10-07 | $29.14 | $29.23 | 52,356,800 | — | — |
| 2003-10-06 | $29.19 | $29.28 | 34,047,600 | — | — |
| 2003-10-03 | $29.08 | $29.17 | 57,303,000 | — | — |
| 2003-10-02 | $28.50 | $28.59 | 38,143,600 | — | — |
| 2003-10-01 | $28.52 | $28.61 | 58,375,900 | — | — |
| 2003-09-30 | $27.80 | $27.89 | 63,333,700 | — | — |
| 2003-09-29 | $28.83 | $28.92 | 47,380,300 | — | — |
| 2003-09-26 | $28.19 | $28.28 | 49,864,700 | — | — |
| 2003-09-25 | $28.24 | $28.33 | 56,224,500 | — | — |
| 2003-09-24 | $28.46 | $28.55 | 66,336,500 | — | — |
| 2003-09-23 | $29.60 | $29.70 | 57,827,800 | — | — |
| 2003-09-22 | $29.07 | $29.16 | 65,678,700 | — | — |
| 2003-09-19 | $29.96 | $30.06 | 92,433,800 | — | — |
| 2003-09-18 | $29.50 | $29.59 | 67,268,100 | — | — |
| 2003-09-17 | $28.50 | $28.59 | 47,221,600 | — | — |
| 2003-09-16 | $28.90 | $28.99 | 52,060,600 | — | — |
| 2003-09-15 | $28.36 | $28.45 | 41,432,300 | — | — |
| 2003-09-12 | $28.34 | $28.43 | 55,777,200 | — | — |
| 2003-09-11 | $27.84 | $27.93 | 37,813,300 | — | — |
| 2003-09-10 | $27.55 | $27.64 | 54,763,500 | — | — |
| 2003-09-09 | $28.37 | $28.46 | 44,315,200 | — | — |
| 2003-09-08 | $28.84 | $28.93 | 46,105,300 | — | — |
| 2003-09-05 | $28.38 | $28.47 | 64,024,500 | — | — |
| 2003-09-04 | $28.43 | $28.52 | 59,840,800 | — | — |
| 2003-09-03 | $28.30 | $28.39 | 109,437,800 | — | — |
| 2003-09-02 | $27.26 | $27.35 | 74,168,900 | — | — |
| 2003-08-29 | $26.52 | $26.61 | 34,503,000 | — | — |
| 2003-08-28 | $26.51 | $26.60 | 46,211,200 | — | — |
| 2003-08-27 | $26.42 | $26.51 | 30,633,900 | — | — |
| 2003-08-26 | $26.57 | $26.66 | 47,546,000 | — | — |
| 2003-08-25 | $26.50 | $26.59 | 36,132,900 | — | — |
| 2003-08-22 | $26.22 | $26.30 | 65,846,300 | — | — |
| 2003-08-21 | $26.24 | $26.32 | 63,802,700 | — | — |
| 2003-08-20 | $26.45 | $26.54 | 56,739,300 | — | — |
| 2003-08-19 | $26.62 | $26.71 | 72,952,900 | — | — |
| 2003-08-18 | $25.70 | $25.78 | 45,817,400 | — | — |
| 2003-08-15 | $25.54 | $25.62 | 27,607,900 | — | — |
| 2003-08-14 | $25.63 | $25.71 | 37,338,300 | — | — |
| 2003-08-13 | $25.60 | $25.68 | 39,636,900 | — | — |
| 2003-08-12 | $25.73 | $25.81 | 38,208,400 | — | — |
| 2003-08-11 | $25.61 | $25.69 | 36,433,900 | — | — |
| 2003-08-08 | $25.58 | $25.66 | 33,241,400 | — | — |
| 2003-08-07 | $25.71 | $25.79 | 44,258,500 | — | — |
| 2003-08-06 | $25.65 | $25.73 | 56,294,900 | — | — |
| 2003-08-05 | $25.66 | $25.74 | 58,825,800 | — | — |
| 2003-08-04 | $26.18 | $26.26 | 51,825,600 | — | — |
| 2003-08-01 | $26.17 | $26.25 | 42,649,700 | — | — |
| 2003-07-31 | $26.41 | $26.50 | 64,504,800 | — | — |
| 2003-07-30 | $26.23 | $26.31 | 41,240,300 | — | — |
| 2003-07-29 | $26.47 | $26.56 | 62,391,100 | — | — |
| 2003-07-28 | $26.61 | $26.70 | 52,658,300 | — | — |
| 2003-07-25 | $26.89 | $26.98 | 54,173,000 | — | — |
| 2003-07-24 | $26.00 | $26.08 | 53,556,600 | — | — |
| 2003-07-23 | $26.45 | $26.54 | 49,828,200 | — | — |
| 2003-07-22 | $26.38 | $26.46 | 51,791,000 | — | — |
| 2003-07-21 | $26.04 | $26.12 | 48,480,800 | — | — |
| 2003-07-18 | $26.89 | $26.98 | 63,388,400 | — | — |
| 2003-07-17 | $26.69 | $26.78 | 72,805,000 | — | — |
| 2003-07-16 | $27.52 | $27.61 | 49,838,900 | — | — |
| 2003-07-15 | $27.27 | $27.36 | 53,567,600 | — | — |
| 2003-07-14 | $27.40 | $27.49 | 60,464,400 | — | — |
| 2003-07-11 | $27.31 | $27.40 | 50,377,300 | — | — |
| 2003-07-10 | $26.91 | $27.00 | 55,350,800 | — | — |
| 2003-07-09 | $27.47 | $27.56 | 62,300,700 | — | — |
| 2003-07-08 | $27.70 | $27.79 | 61,896,800 | — | — |
| 2003-07-07 | $27.42 | $27.51 | 88,960,800 | — | — |
| 2003-07-03 | $26.50 | $26.59 | 39,440,900 | — | — |
| 2003-07-02 | $26.88 | $26.97 | 94,069,300 | — | — |
| 2003-07-01 | $26.15 | $26.23 | 60,926,000 | — | — |
| 2003-06-30 | $25.64 | $25.72 | 48,073,100 | — | — |
| 2003-06-27 | $25.63 | $25.71 | 76,040,300 | — | — |
| 2003-06-26 | $25.75 | $25.83 | 51,758,100 | — | — |
| 2003-06-25 | $25.26 | $25.34 | 60,483,500 | — | — |
| 2003-06-24 | $25.70 | $25.78 | 51,820,300 | — | — |
| 2003-06-23 | $25.78 | $25.86 | 52,584,500 | — | — |
| 2003-06-20 | $26.33 | $26.41 | 86,048,900 | — | — |
| 2003-06-19 | $26.07 | $26.15 | 63,626,900 | — | — |
| 2003-06-18 | $26.07 | $26.15 | 89,957,700 | — | — |
| 2003-06-17 | $25.96 | $26.04 | 122,213,900 | — | — |
| 2003-06-16 | $25.39 | $25.47 | 69,658,600 | — | — |
| 2003-06-13 | $24.65 | $24.73 | 55,157,500 | — | — |
| 2003-06-12 | $24.99 | $25.07 | 66,177,700 | — | — |
| 2003-06-11 | $24.88 | $24.96 | 75,768,600 | — | — |
| 2003-06-10 | $24.68 | $24.76 | 80,655,300 | — | — |
| 2003-06-09 | $23.75 | $23.83 | 73,610,000 | — | — |
| 2003-06-06 | $23.67 | $23.75 | 119,629,400 | — | — |
| 2003-06-05 | $24.09 | $24.17 | 115,877,900 | — | — |
| 2003-06-04 | $24.87 | $24.95 | 83,484,600 | — | — |
| 2003-06-03 | $24.88 | $24.96 | 61,058,200 | — | — |
| 2003-06-02 | $24.64 | $24.72 | 66,310,800 | — | — |
| 2003-05-30 | $24.61 | $24.69 | 85,096,700 | — | — |
| 2003-05-29 | $24.40 | $24.48 | 75,451,300 | — | — |
| 2003-05-28 | $24.41 | $24.49 | 91,467,000 | — | — |
| 2003-05-27 | $24.79 | $24.87 | 68,486,800 | — | — |
| 2003-05-23 | $24.22 | $24.30 | 76,968,000 | — | — |
| 2003-05-22 | $24.16 | $24.24 | 93,157,100 | — | — |
| 2003-05-21 | $24.03 | $24.11 | 108,960,900 | — | — |
| 2003-05-20 | $24.63 | $24.71 | 52,677,600 | — | — |
| 2003-05-19 | $24.76 | $24.84 | 55,336,300 | — | — |
| 2003-05-16 | $25.57 | $25.65 | 60,620,900 | — | — |
| 2003-05-15 | $25.79 | $25.87 | 45,450,200 | — | — |
| 2003-05-14 | $25.62 | $25.70 | 45,021,000 | — | — |
| 2003-05-13 | $25.99 | $26.07 | 44,501,900 | — | — |
| 2003-05-12 | $26.20 | $26.28 | 53,900,800 | — | — |
| 2003-05-09 | $26.36 | $26.44 | 58,913,600 | — | — |
| 2003-05-08 | $25.74 | $25.82 | 46,401,400 | — | — |
| 2003-05-07 | $25.99 | $26.07 | 49,120,000 | — | — |
| 2003-05-06 | $26.37 | $26.45 | 54,299,500 | — | — |
| 2003-05-05 | $25.86 | $25.94 | 50,391,500 | — | — |
| 2003-05-02 | $26.10 | $26.18 | 52,695,400 | — | — |
| 2003-05-01 | $25.72 | $25.80 | 42,085,800 | — | — |
| 2003-04-30 | $25.57 | $25.65 | 55,566,800 | — | — |
| 2003-04-29 | $25.80 | $25.88 | 65,877,300 | — | — |
| 2003-04-28 | $25.74 | $25.82 | 56,287,600 | — | — |
| 2003-04-25 | $25.22 | $25.30 | 53,657,400 | — | — |
| 2003-04-24 | $25.49 | $25.57 | 51,703,600 | — | — |
| 2003-04-23 | $25.72 | $25.80 | 55,559,300 | — | — |
| 2003-04-22 | $25.76 | $25.84 | 58,844,000 | — | — |
| 2003-04-21 | $25.21 | $25.29 | 41,557,800 | — | — |
| 2003-04-17 | $25.50 | $25.58 | 58,356,600 | — | — |
| 2003-04-16 | $24.92 | $25.00 | 86,178,700 | — | — |
| 2003-04-15 | $24.60 | $24.68 | 63,399,000 | — | — |
| 2003-04-14 | $24.76 | $24.84 | 51,599,600 | — | — |
| 2003-04-11 | $24.20 | $24.28 | 71,565,500 | — | — |
| 2003-04-10 | $24.59 | $24.67 | 51,608,900 | — | — |
| 2003-04-09 | $24.57 | $24.65 | 76,875,800 | — | — |
| 2003-04-08 | $25.58 | $25.66 | 54,132,100 | — | — |
| 2003-04-07 | $25.17 | $25.25 | 65,627,100 | — | — |
| 2003-04-04 | $25.09 | $25.17 | 55,740,600 | — | — |
| 2003-04-03 | $25.73 | $25.81 | 57,394,300 | — | — |
| 2003-04-02 | $25.72 | $25.80 | 68,282,500 | — | — |
| 2003-04-01 | $24.35 | $24.43 | 49,803,200 | — | — |
| 2003-03-31 | $24.21 | $24.29 | 71,384,000 | — | — |
| 2003-03-28 | $24.67 | $24.75 | 39,584,600 | — | — |
| 2003-03-27 | $25.04 | $25.12 | 60,043,300 | — | — |
| 2003-03-26 | $25.25 | $25.33 | 51,673,600 | — | — |
| 2003-03-25 | $25.49 | $25.57 | 63,595,100 | — | — |
| 2003-03-24 | $25.29 | $25.37 | 61,105,200 | — | — |
| 2003-03-21 | $26.57 | $26.66 | 85,586,800 | — | — |
| 2003-03-20 | $26.25 | $26.33 | 71,798,500 | — | — |
| 2003-03-19 | $26.32 | $26.40 | 73,652,100 | — | — |
| 2003-03-18 | $26.04 | $26.12 | 78,108,800 | — | — |
| 2003-03-17 | $25.93 | $26.01 | 100,983,800 | — | — |
| 2003-03-14 | $24.86 | $24.94 | 75,451,400 | — | — |
| 2003-03-13 | $24.67 | $24.75 | 80,701,300 | — | — |
| 2003-03-12 | $23.39 | $23.47 | 72,379,500 | — | — |
| 2003-03-11 | $22.80 | $22.87 | 53,990,700 | — | — |
| 2003-03-10 | $22.95 | $23.02 | 48,413,600 | — | — |
| 2003-03-07 | $23.56 | $23.64 | 66,167,600 | — | — |
| 2003-03-06 | $23.27 | $23.34 | 54,607,600 | — | — |
| 2003-03-05 | $23.44 | $23.52 | 55,415,900 | — | — |
| 2003-03-04 | $23.07 | $23.14 | 56,605,700 | — | — |
| 2003-03-03 | $23.54 | $23.62 | 50,653,500 | — | — |
| 2003-02-28 | $23.70 | $23.78 | 56,585,400 | — | — |
| 2003-02-27 | $23.58 | $23.66 | 75,434,300 | — | — |
| 2003-02-26 | $23.61 | $23.69 | 57,096,000 | — | — |
| 2003-02-25 | $24.19 | $24.27 | 68,113,000 | — | — |
| 2003-02-24 | $24.07 | $24.15 | 62,403,700 | — | — |
| 2003-02-21 | $24.63 | $24.71 | 56,853,200 | — | — |
| 2003-02-20 | $24.14 | $24.22 | 50,897,200 | — | — |
| 2003-02-19 | $24.53 | $24.61 | 46,902,700 | — | — |
| 2003-02-18 | $24.96 | $24.96 | 57,415,500 | — | — |
| 2003-02-14 | $24.15 | $24.15 | 90,446,400 | — | — |
| 2003-02-13 | $23.50 | $23.50 | 73,558,200 | — | — |
| 2003-02-12 | $23.22 | $23.22 | 71,315,200 | — | — |
| 2003-02-11 | $23.22 | $23.22 | 84,292,000 | — | — |
| 2003-02-10 | $23.69 | $23.69 | 74,081,400 | — | — |
| 2003-02-07 | $23.29 | $23.29 | 75,208,000 | — | — |
| 2003-02-06 | $23.71 | $23.71 | 83,312,000 | — | — |
| 2003-02-05 | $23.48 | $23.48 | 101,072,000 | — | — |
| 2003-02-04 | $23.66 | $23.66 | 81,854,800 | — | — |
| 2003-02-03 | $24.28 | $24.28 | 80,129,800 | — | — |
| 2003-01-31 | $23.73 | $23.73 | 106,858,400 | — | — |
| 2003-01-30 | $24.12 | $24.12 | 87,877,400 | — | — |
| 2003-01-29 | $24.96 | $24.96 | 106,884,000 | — | — |
| 2003-01-28 | $24.41 | $24.41 | 86,151,200 | — | — |
| 2003-01-27 | $24.58 | $24.59 | 114,838,600 | — | — |
| 2003-01-24 | $24.92 | $24.93 | 103,027,000 | — | — |
| 2003-01-23 | $26.14 | $26.14 | 71,374,800 | — | — |
| 2003-01-22 | $25.50 | $25.50 | 86,948,000 | — | — |
| 2003-01-21 | $25.67 | $25.67 | 86,159,200 | — | — |
| 2003-01-17 | $25.73 | $25.73 | 155,876,000 | — | — |
| 2003-01-16 | $27.67 | $27.68 | 81,371,000 | — | — |
| 2003-01-15 | $28.14 | $28.14 | 59,622,600 | — | — |
| 2003-01-14 | $28.49 | $28.49 | 54,206,400 | — | — |
| 2003-01-13 | $28.20 | $28.20 | 60,817,800 | — | — |
| 2003-01-10 | $27.96 | $27.96 | 67,730,200 | — | — |
| 2003-01-09 | $27.91 | $27.91 | 61,808,000 | — | — |
| 2003-01-08 | $27.12 | $27.12 | 64,566,000 | — | — |
| 2003-01-07 | $27.90 | $27.90 | 80,517,400 | — | — |
| 2003-01-06 | $27.39 | $27.39 | 59,456,200 | — | — |
| 2003-01-03 | $26.90 | $26.90 | 55,546,800 | — | — |
| 2003-01-02 | $26.86 | $26.86 | 67,025,200 | — | — |