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
- 1981-12-31 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 | $20.23 | $80.38 | 2,560,796 | — | — |
| 2003-12-30 | $20.39 | $81.01 | 1,861,885 | — | — |
| 2003-12-29 | $20.42 | $81.12 | 2,271,671 | — | — |
| 2003-12-26 | $20.12 | $79.94 | 804,333 | — | — |
| 2003-12-24 | $20.05 | $79.64 | 1,141,263 | — | — |
| 2003-12-23 | $19.80 | $78.65 | 2,113,643 | — | — |
| 2003-12-22 | $19.86 | $78.87 | 2,635,739 | — | — |
| 2003-12-19 | $19.71 | $78.30 | 3,739,426 | — | — |
| 2003-12-18 | $19.86 | $78.87 | 5,686,483 | — | — |
| 2003-12-17 | $19.54 | $77.62 | 3,657,594 | — | — |
| 2003-12-16 | $19.27 | $76.55 | 2,689,389 | — | — |
| 2003-12-15 | $19.10 | $75.87 | 4,488,856 | — | — |
| 2003-12-12 | $19.22 | $76.36 | 2,906,285 | — | — |
| 2003-12-11 | $18.98 | $75.41 | 3,301,876 | — | — |
| 2003-12-10 | $18.62 | $73.96 | 4,234,384 | — | — |
| 2003-12-09 | $18.74 | $74.44 | 3,339,452 | — | — |
| 2003-12-08 | $18.56 | $73.74 | 2,762,871 | — | — |
| 2003-12-05 | $18.62 | $73.49 | 1,994,653 | — | — |
| 2003-12-04 | $18.57 | $73.28 | 3,012,959 | — | — |
| 2003-12-03 | $18.06 | $71.26 | 3,040,097 | — | — |
| 2003-12-02 | $18.15 | $71.60 | 2,802,743 | — | — |
| 2003-12-01 | $18.04 | $71.18 | 2,626,763 | — | — |
| 2003-11-28 | $17.57 | $69.33 | 1,400,745 | — | — |
| 2003-11-26 | $17.57 | $69.31 | 3,461,365 | — | — |
| 2003-11-25 | $17.53 | $69.18 | 3,418,570 | — | — |
| 2003-11-24 | $17.35 | $68.46 | 2,866,831 | — | — |
| 2003-11-21 | $17.15 | $67.69 | 1,854,370 | — | — |
| 2003-11-20 | $17.22 | $67.93 | 1,828,484 | — | — |
| 2003-11-19 | $17.25 | $68.08 | 2,763,915 | — | — |
| 2003-11-18 | $17.34 | $68.42 | 2,452,244 | — | — |
| 2003-11-17 | $17.42 | $68.73 | 2,299,435 | — | — |
| 2003-11-14 | $17.45 | $68.86 | 1,979,414 | — | — |
| 2003-11-13 | $17.29 | $68.23 | 2,034,316 | — | — |
| 2003-11-12 | $17.25 | $68.08 | 1,351,688 | — | — |
| 2003-11-11 | $17.10 | $67.48 | 1,836,834 | — | — |
| 2003-11-10 | $17.27 | $68.16 | 1,425,170 | — | — |
| 2003-11-07 | $17.28 | $68.18 | 2,059,158 | — | — |
| 2003-11-06 | $17.20 | $67.88 | 1,589,877 | — | — |
| 2003-11-05 | $17.06 | $67.33 | 3,316,906 | — | — |
| 2003-11-04 | $17.00 | $67.08 | 2,456,419 | — | — |
| 2003-11-03 | $17.00 | $67.08 | 2,782,285 | — | — |
| 2003-10-31 | $16.89 | $66.65 | 3,897,871 | — | — |
| 2003-10-30 | $16.92 | $66.78 | 3,263,674 | — | — |
| 2003-10-29 | $17.17 | $67.76 | 1,900,713 | — | — |
| 2003-10-28 | $17.09 | $67.42 | 4,581,752 | — | — |
| 2003-10-27 | $17.39 | $68.61 | 2,215,724 | — | — |
| 2003-10-24 | $17.46 | $68.88 | 1,985,885 | — | — |
| 2003-10-23 | $17.39 | $68.61 | 2,349,119 | — | — |
| 2003-10-22 | $17.30 | $68.25 | 2,028,471 | — | — |
| 2003-10-21 | $17.43 | $68.76 | 3,717,298 | — | — |
| 2003-10-20 | $17.03 | $67.20 | 3,676,382 | — | — |
| 2003-10-17 | $17.31 | $68.29 | 1,787,986 | — | — |
| 2003-10-16 | $17.43 | $68.76 | 3,294,361 | — | — |
| 2003-10-15 | $17.39 | $68.61 | 1,905,306 | — | — |
| 2003-10-14 | $17.57 | $69.31 | 1,834,955 | — | — |
| 2003-10-13 | $17.60 | $69.46 | 1,655,844 | — | — |
| 2003-10-10 | $17.48 | $68.97 | 4,769,214 | — | — |
| 2003-10-09 | $17.29 | $68.23 | 2,351,833 | — | — |
| 2003-10-08 | $17.25 | $68.05 | 1,801,972 | — | — |
| 2003-10-07 | $17.40 | $68.67 | 1,747,070 | — | — |
| 2003-10-06 | $17.33 | $68.39 | 1,876,498 | — | — |
| 2003-10-03 | $17.32 | $68.33 | 2,235,139 | — | — |
| 2003-10-02 | $17.23 | $67.97 | 1,985,676 | — | — |
| 2003-10-01 | $17.26 | $68.12 | 3,026,946 | — | — |
| 2003-09-30 | $16.88 | $66.59 | 2,726,548 | — | — |
| 2003-09-29 | $16.79 | $66.23 | 3,492,678 | — | — |
| 2003-09-26 | $16.82 | $66.38 | 2,561,840 | — | — |
| 2003-09-25 | $16.76 | $66.12 | 2,136,397 | — | — |
| 2003-09-24 | $16.82 | $66.36 | 2,971,208 | — | — |
| 2003-09-23 | $16.80 | $66.31 | 1,737,049 | — | — |
| 2003-09-22 | $16.81 | $66.33 | 2,699,409 | — | — |
| 2003-09-19 | $16.76 | $66.14 | 3,100,845 | — | — |
| 2003-09-18 | $16.79 | $66.25 | 2,973,296 | — | — |
| 2003-09-17 | $16.73 | $66.02 | 2,479,173 | — | — |
| 2003-09-16 | $16.79 | $66.27 | 3,365,129 | — | — |
| 2003-09-15 | $16.72 | $65.97 | 1,886,727 | — | — |
| 2003-09-12 | $16.89 | $66.65 | 3,899,332 | — | — |
| 2003-09-11 | $16.77 | $66.16 | 2,337,846 | — | — |
| 2003-09-10 | $16.77 | $66.16 | 2,942,400 | — | — |
| 2003-09-09 | $16.84 | $66.46 | 2,719,450 | — | — |
| 2003-09-08 | $16.95 | $66.89 | 2,670,184 | — | — |
| 2003-09-05 | $16.65 | $65.21 | 4,543,550 | — | — |
| 2003-09-04 | $16.76 | $65.64 | 2,758,278 | — | — |
| 2003-09-03 | $16.86 | $66.04 | 3,390,388 | — | — |
| 2003-09-02 | $16.91 | $66.22 | 5,747,648 | — | — |
| 2003-08-29 | $16.45 | $64.40 | 2,314,257 | — | — |
| 2003-08-28 | $16.31 | $63.88 | 2,331,792 | — | — |
| 2003-08-27 | $16.06 | $62.90 | 2,724,877 | — | — |
| 2003-08-26 | $15.96 | $62.51 | 2,124,707 | — | — |
| 2003-08-25 | $16.10 | $63.05 | 1,624,113 | — | — |
| 2003-08-22 | $16.17 | $63.32 | 1,465,668 | — | — |
| 2003-08-21 | $16.24 | $63.62 | 2,221,569 | — | — |
| 2003-08-20 | $16.38 | $64.14 | 1,580,692 | — | — |
| 2003-08-19 | $16.26 | $63.67 | 1,803,851 | — | — |
| 2003-08-18 | $16.23 | $63.58 | 2,757,234 | — | — |
| 2003-08-15 | $16.32 | $63.90 | 1,216,206 | — | — |
| 2003-08-14 | $16.21 | $63.47 | 2,902,737 | — | — |
| 2003-08-13 | $16.19 | $63.41 | 4,255,886 | — | — |
| 2003-08-12 | $16.15 | $63.26 | 1,823,056 | — | — |
| 2003-08-11 | $16.01 | $62.70 | 3,102,515 | — | — |
| 2003-08-08 | $16.04 | $62.83 | 2,719,032 | — | — |
| 2003-08-07 | $15.88 | $62.17 | 3,155,956 | — | — |
| 2003-08-06 | $15.60 | $61.08 | 2,247,664 | — | — |
| 2003-08-05 | $15.41 | $60.33 | 5,112,616 | — | — |
| 2003-08-04 | $15.61 | $61.12 | 2,287,536 | — | — |
| 2003-08-01 | $15.67 | $61.38 | 3,315,236 | — | — |
| 2003-07-31 | $15.66 | $61.33 | 2,776,022 | — | — |
| 2003-07-30 | $15.53 | $60.80 | 3,692,874 | — | — |
| 2003-07-29 | $15.56 | $60.93 | 2,592,109 | — | — |
| 2003-07-28 | $15.75 | $61.66 | 3,234,657 | — | — |
| 2003-07-25 | $15.92 | $62.36 | 3,253,027 | — | — |
| 2003-07-24 | $15.48 | $60.63 | 2,442,850 | — | — |
| 2003-07-23 | $15.48 | $60.61 | 2,133,892 | — | — |
| 2003-07-22 | $15.54 | $60.88 | 3,356,152 | — | — |
| 2003-07-21 | $15.73 | $61.59 | 3,431,722 | — | — |
| 2003-07-18 | $15.57 | $60.97 | 4,143,784 | — | — |
| 2003-07-17 | $15.07 | $59.00 | 4,934,548 | — | — |
| 2003-07-16 | $14.91 | $58.40 | 5,051,659 | — | — |
| 2003-07-15 | $15.26 | $59.77 | 4,767,544 | — | — |
| 2003-07-14 | $15.61 | $61.14 | 3,386,213 | — | — |
| 2003-07-11 | $15.99 | $62.60 | 2,777,066 | — | — |
| 2003-07-10 | $15.76 | $61.72 | 3,570,335 | — | — |
| 2003-07-09 | $16.07 | $62.94 | 2,442,223 | — | — |
| 2003-07-08 | $16.02 | $62.75 | 2,867,248 | — | — |
| 2003-07-07 | $16.14 | $63.20 | 2,003,003 | — | — |
| 2003-07-03 | $16.10 | $63.03 | 1,450,846 | — | — |
| 2003-07-02 | $16.29 | $63.78 | 4,033,771 | — | — |
| 2003-07-01 | $16.13 | $63.17 | 2,186,707 | — | — |
| 2003-06-30 | $16.07 | $62.94 | 2,121,993 | — | — |
| 2003-06-27 | $16.02 | $62.75 | 1,689,036 | — | — |
| 2003-06-26 | $16.13 | $63.17 | 2,444,728 | — | — |
| 2003-06-25 | $16.11 | $63.09 | 3,007,114 | — | — |
| 2003-06-24 | $15.98 | $62.58 | 1,864,599 | — | — |
| 2003-06-23 | $16.13 | $63.18 | 2,461,638 | — | — |
| 2003-06-20 | $16.03 | $62.79 | 2,335,341 | — | — |
| 2003-06-19 | $16.07 | $62.92 | 2,566,641 | — | — |
| 2003-06-18 | $16.17 | $63.32 | 2,326,573 | — | — |
| 2003-06-17 | $16.12 | $63.15 | 1,386,967 | — | — |
| 2003-06-16 | $16.24 | $63.62 | 1,955,616 | — | — |
| 2003-06-13 | $16.22 | $63.54 | 1,835,790 | — | — |
| 2003-06-12 | $16.30 | $63.84 | 2,003,003 | — | — |
| 2003-06-11 | $16.37 | $64.10 | 3,922,713 | — | — |
| 2003-06-10 | $16.13 | $63.18 | 1,815,750 | — | — |
| 2003-06-09 | $15.99 | $62.64 | 1,942,673 | — | — |
| 2003-06-06 | $16.00 | $62.66 | 4,397,213 | — | — |
| 2003-06-05 | $16.43 | $63.86 | 2,846,373 | — | — |
| 2003-06-04 | $16.42 | $63.82 | 3,239,041 | — | — |
| 2003-06-03 | $16.17 | $62.85 | 3,278,495 | — | — |
| 2003-06-02 | $16.12 | $62.65 | 2,494,412 | — | — |
| 2003-05-30 | $16.16 | $62.82 | 3,688,490 | — | — |
| 2003-05-29 | $15.73 | $61.14 | 2,702,958 | — | — |
| 2003-05-28 | $15.92 | $61.89 | 4,831,423 | — | — |
| 2003-05-27 | $16.06 | $62.43 | 3,384,125 | — | — |
| 2003-05-23 | $15.76 | $61.25 | 4,879,854 | — | — |
| 2003-05-22 | $15.48 | $60.15 | 4,465,058 | — | — |
| 2003-05-21 | $15.34 | $59.63 | 3,757,170 | — | — |
| 2003-05-20 | $14.87 | $57.81 | 2,833,013 | — | — |
| 2003-05-19 | $14.85 | $57.70 | 2,180,862 | — | — |
| 2003-05-16 | $14.84 | $57.68 | 2,840,945 | — | — |
| 2003-05-15 | $14.85 | $57.72 | 2,474,998 | — | — |
| 2003-05-14 | $14.81 | $57.57 | 2,288,789 | — | — |
| 2003-05-13 | $14.85 | $57.72 | 5,398,193 | — | — |
| 2003-05-12 | $14.68 | $57.06 | 3,428,799 | — | — |
| 2003-05-09 | $14.89 | $57.86 | 2,390,452 | — | — |
| 2003-05-08 | $14.81 | $57.55 | 2,937,599 | — | — |
| 2003-05-07 | $14.77 | $57.40 | 2,826,332 | — | — |
| 2003-05-06 | $14.71 | $57.18 | 2,703,167 | — | — |
| 2003-05-05 | $14.57 | $56.64 | 2,204,869 | — | — |
| 2003-05-02 | $14.67 | $57.01 | 4,834,763 | — | — |
| 2003-05-01 | $14.41 | $56.00 | 2,837,814 | — | — |
| 2003-04-30 | $14.30 | $55.57 | 8,447,058 | — | — |
| 2003-04-29 | $14.34 | $55.74 | 3,077,464 | — | — |
| 2003-04-28 | $14.44 | $56.13 | 3,198,960 | — | — |
| 2003-04-25 | $14.48 | $56.26 | 4,013,313 | — | — |
| 2003-04-24 | $14.49 | $56.30 | 4,444,183 | — | — |
| 2003-04-23 | $14.51 | $56.41 | 3,653,002 | — | — |
| 2003-04-22 | $14.64 | $56.92 | 3,378,489 | — | — |
| 2003-04-21 | $14.66 | $56.97 | 2,066,047 | — | — |
| 2003-04-17 | $14.62 | $56.82 | 1,733,918 | — | — |
| 2003-04-16 | $14.42 | $56.06 | 2,698,574 | — | — |
| 2003-04-15 | $14.54 | $56.51 | 2,779,989 | — | — |
| 2003-04-14 | $14.57 | $56.62 | 1,999,037 | — | — |
| 2003-04-11 | $14.45 | $56.15 | 2,304,236 | — | — |
| 2003-04-10 | $14.60 | $56.73 | 3,733,999 | — | — |
| 2003-04-09 | $14.50 | $56.36 | 4,073,017 | — | — |
| 2003-04-08 | $14.59 | $56.69 | 3,973,023 | — | — |
| 2003-04-07 | $14.78 | $57.44 | 3,825,851 | — | — |
| 2003-04-04 | $14.85 | $57.73 | 4,164,451 | — | — |
| 2003-04-03 | $14.67 | $57.01 | 3,951,939 | — | — |
| 2003-04-02 | $14.77 | $57.40 | 4,360,890 | — | — |
| 2003-04-01 | $14.82 | $57.59 | 6,083,117 | — | — |
| 2003-03-31 | $14.35 | $55.78 | 5,924,464 | — | — |
| 2003-03-28 | $14.25 | $55.39 | 4,224,364 | — | — |
| 2003-03-27 | $14.26 | $55.41 | 4,341,684 | — | — |
| 2003-03-26 | $13.99 | $54.36 | 5,843,884 | — | — |
| 2003-03-25 | $14.05 | $54.59 | 5,897,952 | — | — |
| 2003-03-24 | $14.05 | $54.59 | 7,403,909 | — | — |
| 2003-03-21 | $14.21 | $55.24 | 5,829,480 | — | — |
| 2003-03-20 | $14.49 | $56.30 | 6,753,220 | — | — |
| 2003-03-19 | $14.71 | $57.16 | 4,955,215 | — | — |
| 2003-03-18 | $14.59 | $56.69 | 5,016,589 | — | — |
| 2003-03-17 | $14.59 | $56.69 | 4,293,462 | — | — |
| 2003-03-14 | $14.40 | $55.98 | 4,796,978 | — | — |
| 2003-03-13 | $14.36 | $55.82 | 4,449,819 | — | — |
| 2003-03-12 | $14.04 | $54.57 | 4,524,345 | — | — |
| 2003-03-11 | $14.45 | $56.15 | 4,379,469 | — | — |
| 2003-03-10 | $14.42 | $56.04 | 3,488,085 | — | — |
| 2003-03-07 | $14.44 | $56.13 | 2,971,626 | — | — |
| 2003-03-06 | $14.44 | $56.13 | 3,508,335 | — | — |
| 2003-03-05 | $14.43 | $55.59 | 4,655,860 | — | — |
| 2003-03-04 | $14.35 | $55.30 | 4,709,510 | — | — |
| 2003-03-03 | $14.36 | $55.33 | 3,430,051 | — | — |
| 2003-02-28 | $14.32 | $55.19 | 4,707,005 | — | — |
| 2003-02-27 | $14.07 | $54.23 | 4,166,539 | — | — |
| 2003-02-26 | $13.98 | $53.88 | 3,925,636 | — | — |
| 2003-02-25 | $13.87 | $53.43 | 6,336,546 | — | — |
| 2003-02-24 | $14.12 | $54.39 | 3,460,112 | — | — |
| 2003-02-21 | $14.00 | $53.95 | 4,041,286 | — | — |
| 2003-02-20 | $13.81 | $53.19 | 2,513,409 | — | — |
| 2003-02-19 | $13.88 | $53.49 | 2,499,631 | — | — |
| 2003-02-18 | $14.01 | $53.99 | 2,840,110 | — | — |
| 2003-02-14 | $13.85 | $53.38 | 3,210,859 | — | — |
| 2003-02-13 | $13.72 | $52.88 | 2,484,809 | — | — |
| 2003-02-12 | $13.80 | $53.16 | 5,124,306 | — | — |
| 2003-02-11 | $13.91 | $53.58 | 5,558,516 | — | — |
| 2003-02-10 | $13.95 | $53.75 | 5,243,296 | — | — |
| 2003-02-07 | $13.83 | $53.30 | 3,602,066 | — | — |
| 2003-02-06 | $13.95 | $53.75 | 3,841,716 | — | — |
| 2003-02-05 | $13.99 | $53.90 | 5,025,356 | — | — |
| 2003-02-04 | $14.01 | $53.99 | 5,936,571 | — | — |
| 2003-02-03 | $13.89 | $53.53 | 4,397,422 | — | — |
| 2003-01-31 | $13.99 | $53.91 | 4,249,832 | — | — |
| 2003-01-30 | $13.56 | $52.23 | 3,779,925 | — | — |
| 2003-01-29 | $13.74 | $52.95 | 2,954,299 | — | — |
| 2003-01-28 | $13.30 | $51.26 | 1,695,298 | — | — |
| 2003-01-27 | $13.07 | $50.35 | 2,570,399 | — | — |
| 2003-01-24 | $13.49 | $51.99 | 1,730,369 | — | — |
| 2003-01-23 | $13.80 | $53.16 | 3,157,835 | — | — |
| 2003-01-22 | $13.62 | $52.47 | 2,726,756 | — | — |
| 2003-01-21 | $13.58 | $52.31 | 4,055,272 | — | — |
| 2003-01-17 | $13.71 | $52.82 | 1,852,491 | — | — |
| 2003-01-16 | $13.84 | $53.32 | 1,992,148 | — | — |
| 2003-01-15 | $13.70 | $52.79 | 1,699,682 | — | — |
| 2003-01-14 | $13.60 | $52.40 | 3,154,704 | — | — |
| 2003-01-13 | $13.61 | $52.44 | 2,840,736 | — | — |
| 2003-01-10 | $13.61 | $52.46 | 1,493,641 | — | — |
| 2003-01-09 | $13.82 | $53.27 | 1,496,355 | — | — |
| 2003-01-08 | $13.59 | $52.34 | 2,278,351 | — | — |
| 2003-01-07 | $13.65 | $52.58 | 2,825,497 | — | — |
| 2003-01-06 | $14.11 | $54.36 | 2,987,491 | — | — |
| 2003-01-03 | $13.96 | $53.78 | 2,560,170 | — | — |
| 2003-01-02 | $13.94 | $53.69 | 2,594,406 | — | — |