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 | $22.77 | $34.16 | 1,704,400 | — | — |
| 2003-12-30 | $22.68 | $34.03 | 1,771,600 | — | — |
| 2003-12-29 | $22.56 | $33.85 | 2,624,000 | — | — |
| 2003-12-26 | $22.43 | $33.65 | 1,195,300 | — | — |
| 2003-12-24 | $22.10 | $33.16 | 1,566,300 | — | — |
| 2003-12-23 | $22.27 | $33.41 | 3,130,700 | — | — |
| 2003-12-22 | $21.85 | $32.78 | 2,409,500 | — | — |
| 2003-12-19 | $21.85 | $32.78 | 2,470,300 | — | — |
| 2003-12-18 | $22.08 | $33.13 | 3,008,800 | — | — |
| 2003-12-17 | $21.98 | $32.98 | 3,386,600 | — | — |
| 2003-12-16 | $21.65 | $32.48 | 4,046,600 | — | — |
| 2003-12-15 | $21.32 | $31.99 | 2,400,300 | — | — |
| 2003-12-12 | $21.70 | $32.56 | 1,744,100 | — | — |
| 2003-12-11 | $21.74 | $32.62 | 2,733,100 | — | — |
| 2003-12-10 | $21.15 | $31.73 | 4,357,200 | — | — |
| 2003-12-09 | $21.00 | $31.51 | 18,906,300 | — | — |
| 2003-12-08 | $22.97 | $34.46 | 1,185,800 | — | — |
| 2003-12-05 | $23.02 | $34.54 | 1,094,500 | — | — |
| 2003-12-04 | $23.22 | $34.84 | 1,064,100 | — | — |
| 2003-12-03 | $23.44 | $35.17 | 1,623,400 | — | — |
| 2003-12-02 | $23.36 | $35.05 | 1,590,600 | — | — |
| 2003-12-01 | $23.16 | $34.75 | 1,299,200 | — | — |
| 2003-11-28 | $22.87 | $34.31 | 531,600 | — | — |
| 2003-11-26 | $22.91 | $34.37 | 908,600 | — | — |
| 2003-11-25 | $22.89 | $34.34 | 1,189,400 | — | — |
| 2003-11-24 | $22.88 | $34.33 | 2,289,300 | — | — |
| 2003-11-21 | $22.85 | $34.28 | 2,203,700 | — | — |
| 2003-11-20 | $22.25 | $33.38 | 1,912,400 | — | — |
| 2003-11-19 | $22.28 | $33.43 | 1,315,800 | — | — |
| 2003-11-18 | $22.25 | $33.38 | 1,541,600 | — | — |
| 2003-11-17 | $22.75 | $33.82 | 1,262,100 | — | — |
| 2003-11-14 | $22.73 | $33.79 | 1,451,700 | — | — |
| 2003-11-13 | $22.89 | $34.02 | 1,250,400 | — | — |
| 2003-11-12 | $22.90 | $34.04 | 1,746,700 | — | — |
| 2003-11-11 | $22.62 | $33.62 | 1,432,600 | — | — |
| 2003-11-10 | $22.76 | $33.83 | 1,989,100 | — | — |
| 2003-11-07 | $22.79 | $33.88 | 3,013,100 | — | — |
| 2003-11-06 | $22.60 | $33.59 | 1,946,100 | — | — |
| 2003-11-05 | $22.69 | $33.73 | 1,452,300 | — | — |
| 2003-11-04 | $22.76 | $33.83 | 1,949,400 | — | — |
| 2003-11-03 | $22.88 | $34.01 | 2,494,300 | — | — |
| 2003-10-31 | $22.80 | $33.89 | 3,114,700 | — | — |
| 2003-10-30 | $22.80 | $33.89 | 7,315,200 | — | — |
| 2003-10-29 | $22.20 | $33.00 | 1,457,800 | — | — |
| 2003-10-28 | $22.21 | $33.01 | 1,474,500 | — | — |
| 2003-10-27 | $22.11 | $32.87 | 1,989,200 | — | — |
| 2003-10-24 | $22.33 | $33.19 | 1,589,000 | — | — |
| 2003-10-23 | $22.43 | $33.34 | 1,622,000 | — | — |
| 2003-10-22 | $22.36 | $33.24 | 2,003,400 | — | — |
| 2003-10-21 | $22.38 | $33.27 | 2,181,200 | — | — |
| 2003-10-20 | $22.73 | $33.79 | 1,437,800 | — | — |
| 2003-10-17 | $22.93 | $34.08 | 2,138,100 | — | — |
| 2003-10-16 | $23.00 | $34.19 | 2,241,100 | — | — |
| 2003-10-15 | $23.09 | $34.32 | 1,369,300 | — | — |
| 2003-10-14 | $23.23 | $34.53 | 1,783,300 | — | — |
| 2003-10-13 | $23.21 | $34.50 | 1,391,400 | — | — |
| 2003-10-10 | $22.85 | $33.97 | 1,600,900 | — | — |
| 2003-10-09 | $22.80 | $33.89 | 1,661,900 | — | — |
| 2003-10-08 | $22.84 | $33.95 | 2,553,600 | — | — |
| 2003-10-07 | $22.50 | $33.44 | 1,628,400 | — | — |
| 2003-10-06 | $22.36 | $33.24 | 2,041,000 | — | — |
| 2003-10-03 | $22.14 | $32.91 | 2,016,600 | — | — |
| 2003-10-02 | $22.20 | $33.00 | 1,662,400 | — | — |
| 2003-10-01 | $22.15 | $32.92 | 2,571,600 | — | — |
| 2003-09-30 | $21.67 | $32.21 | 2,365,100 | — | — |
| 2003-09-29 | $21.51 | $31.97 | 1,311,500 | — | — |
| 2003-09-26 | $21.33 | $31.71 | 1,855,600 | — | — |
| 2003-09-25 | $21.42 | $31.84 | 2,354,400 | — | — |
| 2003-09-24 | $21.67 | $32.21 | 2,451,800 | — | — |
| 2003-09-23 | $21.86 | $32.49 | 3,649,800 | — | — |
| 2003-09-22 | $22.00 | $32.70 | 7,279,100 | — | — |
| 2003-09-19 | $22.43 | $33.34 | 18,147,300 | — | — |
| 2003-09-18 | $24.00 | $35.67 | 3,081,900 | — | — |
| 2003-09-17 | $24.25 | $36.05 | 4,393,700 | — | — |
| 2003-09-16 | $24.37 | $36.22 | 1,921,300 | — | — |
| 2003-09-15 | $24.29 | $36.11 | 1,425,100 | — | — |
| 2003-09-12 | $23.90 | $35.53 | 1,585,000 | — | — |
| 2003-09-11 | $23.74 | $35.29 | 1,699,700 | — | — |
| 2003-09-10 | $23.78 | $35.35 | 2,316,800 | — | — |
| 2003-09-09 | $23.91 | $35.54 | 1,907,200 | — | — |
| 2003-09-08 | $24.30 | $36.12 | 1,811,300 | — | — |
| 2003-09-05 | $24.10 | $35.82 | 1,360,000 | — | — |
| 2003-09-04 | $24.36 | $36.21 | 2,355,000 | — | — |
| 2003-09-03 | $24.25 | $36.05 | 3,189,600 | — | — |
| 2003-09-02 | $24.36 | $36.21 | 2,160,400 | — | — |
| 2003-08-29 | $23.75 | $35.30 | 1,572,300 | — | — |
| 2003-08-28 | $23.41 | $34.80 | 1,383,800 | — | — |
| 2003-08-27 | $23.34 | $34.69 | 1,636,500 | — | — |
| 2003-08-26 | $23.64 | $35.14 | 2,115,800 | — | — |
| 2003-08-25 | $23.32 | $34.66 | 2,232,700 | — | — |
| 2003-08-22 | $23.50 | $34.93 | 2,335,900 | — | — |
| 2003-08-21 | $24.07 | $35.78 | 4,424,000 | — | — |
| 2003-08-20 | $23.55 | $35.01 | 2,954,500 | — | — |
| 2003-08-19 | $23.25 | $34.56 | 3,976,400 | — | — |
| 2003-08-18 | $22.83 | $33.94 | 3,795,100 | — | — |
| 2003-08-15 | $22.65 | $33.36 | 4,558,600 | — | — |
| 2003-08-14 | $23.00 | $33.87 | 4,241,800 | — | — |
| 2003-08-13 | $22.98 | $33.84 | 4,961,500 | — | — |
| 2003-08-12 | $23.64 | $34.81 | 3,254,100 | — | — |
| 2003-08-11 | $23.55 | $34.68 | 3,308,200 | — | — |
| 2003-08-08 | $23.46 | $34.55 | 3,386,600 | — | — |
| 2003-08-07 | $23.32 | $34.34 | 5,222,600 | — | — |
| 2003-08-06 | $23.58 | $34.73 | 9,314,100 | — | — |
| 2003-08-05 | $23.64 | $34.81 | 8,475,300 | — | — |
| 2003-08-04 | $23.35 | $34.39 | 8,471,500 | — | — |
| 2003-08-01 | $23.10 | $34.02 | 9,901,600 | — | — |
| 2003-07-31 | $23.63 | $34.80 | 21,758,800 | — | — |
| 2003-07-30 | $28.42 | $41.85 | 1,077,300 | — | — |
| 2003-07-29 | $28.76 | $42.35 | 883,600 | — | — |
| 2003-07-28 | $29.39 | $43.28 | 1,491,400 | — | — |
| 2003-07-25 | $29.14 | $42.91 | 855,200 | — | — |
| 2003-07-24 | $28.80 | $42.41 | 1,369,400 | — | — |
| 2003-07-23 | $28.97 | $42.66 | 1,167,300 | — | — |
| 2003-07-22 | $28.59 | $42.10 | 1,807,300 | — | — |
| 2003-07-21 | $28.16 | $41.47 | 1,012,400 | — | — |
| 2003-07-18 | $28.27 | $41.63 | 1,142,500 | — | — |
| 2003-07-17 | $27.89 | $41.07 | 1,308,800 | — | — |
| 2003-07-16 | $28.08 | $41.35 | 1,642,600 | — | — |
| 2003-07-15 | $27.82 | $40.97 | 2,887,700 | — | — |
| 2003-07-14 | $27.88 | $41.06 | 2,148,500 | — | — |
| 2003-07-11 | $28.04 | $41.29 | 1,761,900 | — | — |
| 2003-07-10 | $27.98 | $41.20 | 1,539,500 | — | — |
| 2003-07-09 | $27.90 | $41.09 | 1,706,700 | — | — |
| 2003-07-08 | $27.96 | $41.18 | 1,755,700 | — | — |
| 2003-07-07 | $28.00 | $41.23 | 1,791,700 | — | — |
| 2003-07-03 | $27.97 | $41.19 | 1,019,000 | — | — |
| 2003-07-02 | $28.00 | $41.23 | 1,112,500 | — | — |
| 2003-07-01 | $27.99 | $41.22 | 1,434,100 | — | — |
| 2003-06-30 | $28.00 | $41.23 | 2,681,700 | — | — |
| 2003-06-27 | $27.88 | $41.06 | 1,099,500 | — | — |
| 2003-06-26 | $28.09 | $41.37 | 3,046,400 | — | — |
| 2003-06-25 | $28.41 | $41.84 | 1,605,200 | — | — |
| 2003-06-24 | $28.81 | $42.43 | 2,040,300 | — | — |
| 2003-06-23 | $28.80 | $42.41 | 2,350,700 | — | — |
| 2003-06-20 | $29.05 | $42.78 | 4,313,500 | — | — |
| 2003-06-19 | $29.27 | $43.10 | 3,994,600 | — | — |
| 2003-06-18 | $29.10 | $42.85 | 4,924,200 | — | — |
| 2003-06-17 | $28.99 | $42.69 | 3,490,000 | — | — |
| 2003-06-16 | $28.90 | $42.56 | 2,151,300 | — | — |
| 2003-06-13 | $28.42 | $41.85 | 2,419,900 | — | — |
| 2003-06-12 | $28.75 | $42.34 | 7,500,000 | — | — |
| 2003-06-11 | $27.95 | $41.16 | 1,640,000 | — | — |
| 2003-06-10 | $27.93 | $41.13 | 2,768,900 | — | — |
| 2003-06-09 | $27.86 | $41.03 | 1,790,400 | — | — |
| 2003-06-06 | $27.89 | $41.07 | 2,988,800 | — | — |
| 2003-06-05 | $28.35 | $41.75 | 2,227,500 | — | — |
| 2003-06-04 | $28.35 | $41.75 | 2,615,600 | — | — |
| 2003-06-03 | $27.99 | $41.22 | 2,698,900 | — | — |
| 2003-06-02 | $28.40 | $41.82 | 3,287,200 | — | — |
| 2003-05-30 | $28.50 | $41.97 | 4,690,100 | — | — |
| 2003-05-29 | $27.77 | $40.90 | 2,713,300 | — | — |
| 2003-05-28 | $28.01 | $41.25 | 6,584,900 | — | — |
| 2003-05-27 | $28.58 | $42.09 | 2,369,700 | — | — |
| 2003-05-23 | $27.66 | $40.73 | 1,146,400 | — | — |
| 2003-05-22 | $27.98 | $41.20 | 1,219,200 | — | — |
| 2003-05-21 | $27.74 | $40.85 | 1,999,500 | — | — |
| 2003-05-20 | $27.83 | $40.98 | 2,104,700 | — | — |
| 2003-05-19 | $27.54 | $40.56 | 1,792,200 | — | — |
| 2003-05-16 | $28.24 | $41.28 | 1,705,400 | — | — |
| 2003-05-15 | $28.30 | $41.37 | 2,015,900 | — | — |
| 2003-05-14 | $28.15 | $41.15 | 2,559,500 | — | — |
| 2003-05-13 | $28.17 | $41.18 | 2,144,100 | — | — |
| 2003-05-12 | $28.58 | $41.78 | 3,077,400 | — | — |
| 2003-05-09 | $28.83 | $42.14 | 3,122,800 | — | — |
| 2003-05-08 | $29.34 | $42.89 | 1,555,000 | — | — |
| 2003-05-07 | $29.39 | $42.96 | 1,293,200 | — | — |
| 2003-05-06 | $29.13 | $42.58 | 2,429,900 | — | — |
| 2003-05-05 | $29.42 | $43.00 | 1,393,100 | — | — |
| 2003-05-02 | $29.47 | $43.08 | 1,852,800 | — | — |
| 2003-05-01 | $29.35 | $42.90 | 2,650,000 | — | — |
| 2003-04-30 | $30.48 | $44.55 | 2,736,500 | — | — |
| 2003-04-29 | $30.05 | $43.92 | 6,407,500 | — | — |
| 2003-04-28 | $31.00 | $45.31 | 1,442,700 | — | — |
| 2003-04-25 | $30.79 | $45.01 | 1,299,700 | — | — |
| 2003-04-24 | $30.80 | $45.02 | 1,254,700 | — | — |
| 2003-04-23 | $31.22 | $45.63 | 1,098,200 | — | — |
| 2003-04-22 | $31.15 | $45.53 | 1,505,200 | — | — |
| 2003-04-21 | $30.35 | $44.36 | 1,121,600 | — | — |
| 2003-04-17 | $30.52 | $44.61 | 827,400 | — | — |
| 2003-04-16 | $29.98 | $43.82 | 1,559,300 | — | — |
| 2003-04-15 | $30.85 | $45.09 | 1,265,800 | — | — |
| 2003-04-14 | $30.60 | $44.73 | 763,800 | — | — |
| 2003-04-11 | $30.26 | $44.23 | 1,078,100 | — | — |
| 2003-04-10 | $29.93 | $43.75 | 1,243,700 | — | — |
| 2003-04-09 | $29.66 | $43.35 | 1,497,500 | — | — |
| 2003-04-08 | $30.08 | $43.97 | 1,601,700 | — | — |
| 2003-04-07 | $30.04 | $43.91 | 1,472,800 | — | — |
| 2003-04-04 | $29.82 | $43.59 | 1,219,800 | — | — |
| 2003-04-03 | $29.63 | $43.31 | 997,700 | — | — |
| 2003-04-02 | $29.90 | $43.71 | 2,030,200 | — | — |
| 2003-04-01 | $28.73 | $41.99 | 2,103,600 | — | — |
| 2003-03-31 | $28.35 | $41.44 | 1,466,000 | — | — |
| 2003-03-28 | $28.40 | $41.51 | 1,256,700 | — | — |
| 2003-03-27 | $28.47 | $41.61 | 1,459,300 | — | — |
| 2003-03-26 | $28.00 | $40.93 | 1,848,700 | — | — |
| 2003-03-25 | $28.33 | $41.41 | 1,514,900 | — | — |
| 2003-03-24 | $28.48 | $41.63 | 1,193,400 | — | — |
| 2003-03-21 | $29.70 | $43.41 | 2,068,800 | — | — |
| 2003-03-20 | $28.94 | $42.30 | 1,630,200 | — | — |
| 2003-03-19 | $28.82 | $42.13 | 2,746,200 | — | — |
| 2003-03-18 | $27.63 | $40.39 | 2,438,500 | — | — |
| 2003-03-17 | $27.69 | $40.47 | 2,303,800 | — | — |
| 2003-03-14 | $26.67 | $38.98 | 1,950,600 | — | — |
| 2003-03-13 | $26.32 | $38.47 | 2,789,000 | — | — |
| 2003-03-12 | $25.36 | $37.07 | 1,892,000 | — | — |
| 2003-03-11 | $25.16 | $36.78 | 1,436,900 | — | — |
| 2003-03-10 | $25.09 | $36.67 | 2,246,700 | — | — |
| 2003-03-07 | $25.55 | $37.35 | 2,817,600 | — | — |
| 2003-03-06 | $25.28 | $36.95 | 4,311,100 | — | — |
| 2003-03-05 | $25.25 | $36.91 | 3,764,200 | — | — |
| 2003-03-04 | $26.46 | $38.68 | 3,142,400 | — | — |
| 2003-03-03 | $27.05 | $39.54 | 3,798,200 | — | — |
| 2003-02-28 | $28.20 | $41.22 | 1,550,300 | — | — |
| 2003-02-27 | $28.73 | $41.99 | 960,200 | — | — |
| 2003-02-26 | $28.54 | $41.72 | 1,126,200 | — | — |
| 2003-02-25 | $29.04 | $42.45 | 1,422,100 | — | — |
| 2003-02-24 | $28.94 | $42.30 | 1,194,800 | — | — |
| 2003-02-21 | $29.37 | $42.93 | 1,478,300 | — | — |
| 2003-02-20 | $29.22 | $42.71 | 2,035,700 | — | — |
| 2003-02-19 | $28.55 | $41.73 | 1,413,000 | — | — |
| 2003-02-18 | $29.53 | $43.16 | 1,902,700 | — | — |
| 2003-02-14 | $29.57 | $42.92 | 2,096,300 | — | — |
| 2003-02-13 | $28.30 | $41.07 | 1,272,600 | — | — |
| 2003-02-12 | $28.39 | $41.20 | 2,083,300 | — | — |
| 2003-02-11 | $28.01 | $40.65 | 1,674,900 | — | — |
| 2003-02-10 | $28.20 | $40.93 | 1,384,900 | — | — |
| 2003-02-07 | $27.95 | $40.56 | 1,702,100 | — | — |
| 2003-02-06 | $28.26 | $41.01 | 1,422,700 | — | — |
| 2003-02-05 | $28.36 | $41.16 | 1,274,800 | — | — |
| 2003-02-04 | $28.19 | $40.91 | 1,513,100 | — | — |
| 2003-02-03 | $28.29 | $41.06 | 1,884,700 | — | — |
| 2003-01-31 | $27.85 | $40.42 | 4,728,200 | — | — |
| 2003-01-30 | $27.83 | $40.39 | 6,130,900 | — | — |
| 2003-01-29 | $28.81 | $41.81 | 2,807,400 | — | — |
| 2003-01-28 | $29.25 | $42.45 | 3,024,100 | — | — |
| 2003-01-27 | $27.96 | $40.58 | 1,273,500 | — | — |
| 2003-01-24 | $28.68 | $41.62 | 1,009,900 | — | — |
| 2003-01-23 | $29.12 | $42.26 | 878,700 | — | — |
| 2003-01-22 | $28.62 | $41.54 | 1,236,300 | — | — |
| 2003-01-21 | $28.77 | $41.75 | 1,268,300 | — | — |
| 2003-01-17 | $29.56 | $42.90 | 1,170,900 | — | — |
| 2003-01-16 | $29.58 | $42.93 | 2,690,500 | — | — |
| 2003-01-15 | $29.33 | $42.57 | 2,100,600 | — | — |
| 2003-01-14 | $29.45 | $42.74 | 2,162,500 | — | — |
| 2003-01-13 | $30.06 | $43.63 | 1,922,800 | — | — |
| 2003-01-10 | $30.39 | $44.11 | 1,627,900 | — | — |
| 2003-01-09 | $30.43 | $44.16 | 1,607,600 | — | — |
| 2003-01-08 | $30.14 | $43.74 | 3,978,200 | — | — |
| 2003-01-07 | $30.30 | $43.98 | 4,648,000 | — | — |
| 2003-01-06 | $30.59 | $44.40 | 1,896,000 | — | — |
| 2003-01-03 | $30.43 | $44.16 | 1,064,800 | — | — |
| 2003-01-02 | $31.41 | $45.59 | 1,262,700 | — | — |