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
- 1980-01-02 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 | $21.90 | $155.46 | 1,129,000 | — | — |
| 2003-12-30 | $22.06 | $156.56 | 847,600 | — | — |
| 2003-12-29 | $21.95 | $155.82 | 794,200 | — | — |
| 2003-12-26 | $21.79 | $154.64 | 310,600 | — | — |
| 2003-12-24 | $21.81 | $154.82 | 603,200 | — | — |
| 2003-12-23 | $21.75 | $154.36 | 1,861,000 | — | — |
| 2003-12-22 | $21.97 | $155.96 | 1,819,200 | — | — |
| 2003-12-19 | $21.73 | $154.22 | 5,800,600 | — | — |
| 2003-12-18 | $21.59 | $153.26 | 3,409,600 | — | — |
| 2003-12-17 | $21.15 | $150.10 | 2,057,000 | — | — |
| 2003-12-16 | $20.84 | $147.94 | 1,097,200 | — | — |
| 2003-12-15 | $20.75 | $147.30 | 1,681,600 | — | — |
| 2003-12-12 | $20.61 | $146.27 | 1,299,000 | — | — |
| 2003-12-11 | $20.58 | $146.09 | 1,310,400 | — | — |
| 2003-12-10 | $20.45 | $145.17 | 1,163,200 | — | — |
| 2003-12-09 | $20.40 | $144.81 | 1,576,400 | — | — |
| 2003-12-08 | $20.59 | $146.16 | 2,598,400 | — | — |
| 2003-12-05 | $20.61 | $146.30 | 1,946,000 | — | — |
| 2003-12-04 | $20.58 | $146.13 | 1,667,200 | — | — |
| 2003-12-03 | $20.61 | $144.39 | 2,584,400 | — | — |
| 2003-12-02 | $20.74 | $145.26 | 1,479,800 | — | — |
| 2003-12-01 | $20.72 | $145.12 | 1,169,400 | — | — |
| 2003-11-28 | $20.51 | $143.69 | 559,200 | — | — |
| 2003-11-26 | $20.40 | $142.92 | 1,046,600 | — | — |
| 2003-11-25 | $20.23 | $141.72 | 938,200 | — | — |
| 2003-11-24 | $20.11 | $140.88 | 1,131,200 | — | — |
| 2003-11-21 | $19.95 | $139.73 | 1,593,800 | — | — |
| 2003-11-20 | $20.00 | $140.11 | 1,346,200 | — | — |
| 2003-11-19 | $20.13 | $141.02 | 1,736,000 | — | — |
| 2003-11-18 | $19.73 | $138.19 | 984,800 | — | — |
| 2003-11-17 | $20.03 | $140.32 | 1,341,200 | — | — |
| 2003-11-14 | $20.28 | $142.04 | 862,200 | — | — |
| 2003-11-13 | $20.47 | $143.37 | 1,371,000 | — | — |
| 2003-11-12 | $20.41 | $142.99 | 1,091,200 | — | — |
| 2003-11-11 | $20.45 | $143.27 | 845,400 | — | — |
| 2003-11-10 | $20.48 | $143.44 | 1,178,600 | — | — |
| 2003-11-07 | $20.54 | $143.86 | 1,345,200 | — | — |
| 2003-11-06 | $20.60 | $144.32 | 1,059,400 | — | — |
| 2003-11-05 | $20.66 | $144.74 | 1,810,400 | — | — |
| 2003-11-04 | $20.45 | $143.27 | 3,339,600 | — | — |
| 2003-11-03 | $20.64 | $144.60 | 1,320,200 | — | — |
| 2003-10-31 | $20.43 | $143.16 | 780,200 | — | — |
| 2003-10-30 | $20.48 | $143.44 | 936,400 | — | — |
| 2003-10-29 | $20.48 | $143.44 | 1,138,800 | — | — |
| 2003-10-28 | $20.43 | $143.13 | 1,295,600 | — | — |
| 2003-10-27 | $20.44 | $143.20 | 1,266,400 | — | — |
| 2003-10-24 | $20.51 | $143.72 | 1,320,000 | — | — |
| 2003-10-23 | $20.53 | $143.83 | 1,444,200 | — | — |
| 2003-10-22 | $20.59 | $144.28 | 2,951,400 | — | — |
| 2003-10-21 | $20.38 | $142.78 | 1,805,600 | — | — |
| 2003-10-20 | $20.35 | $142.56 | 1,914,400 | — | — |
| 2003-10-17 | $20.39 | $142.81 | 1,343,200 | — | — |
| 2003-10-16 | $20.40 | $142.92 | 1,260,600 | — | — |
| 2003-10-15 | $20.34 | $142.49 | 2,165,200 | — | — |
| 2003-10-14 | $20.46 | $143.34 | 1,891,200 | — | — |
| 2003-10-13 | $20.35 | $142.56 | 951,800 | — | — |
| 2003-10-10 | $20.29 | $142.11 | 1,335,800 | — | — |
| 2003-10-09 | $20.37 | $142.71 | 2,966,200 | — | — |
| 2003-10-08 | $20.40 | $142.92 | 3,395,800 | — | — |
| 2003-10-07 | $20.73 | $145.19 | 2,239,400 | — | — |
| 2003-10-06 | $20.90 | $146.38 | 962,000 | — | — |
| 2003-10-03 | $20.88 | $146.28 | 2,918,400 | — | — |
| 2003-10-02 | $20.87 | $146.21 | 9,976,200 | — | — |
| 2003-10-01 | $21.07 | $147.57 | 4,254,800 | — | — |
| 2003-09-30 | $21.00 | $147.12 | 1,437,600 | — | — |
| 2003-09-29 | $21.29 | $149.15 | 1,775,600 | — | — |
| 2003-09-26 | $21.07 | $147.57 | 1,503,400 | — | — |
| 2003-09-25 | $20.75 | $145.37 | 2,204,200 | — | — |
| 2003-09-24 | $20.58 | $144.14 | 1,588,200 | — | — |
| 2003-09-23 | $20.73 | $145.19 | 1,163,000 | — | — |
| 2003-09-22 | $20.79 | $145.65 | 1,080,800 | — | — |
| 2003-09-19 | $20.98 | $146.94 | 1,686,400 | — | — |
| 2003-09-18 | $21.00 | $147.12 | 3,314,800 | — | — |
| 2003-09-17 | $20.75 | $145.40 | 3,591,600 | — | — |
| 2003-09-16 | $21.21 | $148.55 | 1,743,600 | — | — |
| 2003-09-15 | $21.08 | $147.71 | 1,687,600 | — | — |
| 2003-09-12 | $21.20 | $148.48 | 2,373,200 | — | — |
| 2003-09-11 | $21.28 | $149.05 | 1,085,400 | — | — |
| 2003-09-10 | $21.25 | $148.87 | 1,777,800 | — | — |
| 2003-09-09 | $21.29 | $149.15 | 1,622,800 | — | — |
| 2003-09-08 | $21.36 | $149.61 | 903,200 | — | — |
| 2003-09-05 | $21.24 | $148.77 | 1,527,800 | — | — |
| 2003-09-04 | $21.33 | $149.40 | 3,081,000 | — | — |
| 2003-09-03 | $21.88 | $151.36 | 3,714,000 | — | — |
| 2003-09-02 | $21.62 | $149.56 | 1,851,200 | — | — |
| 2003-08-29 | $21.17 | $146.48 | 1,185,400 | — | — |
| 2003-08-28 | $21.20 | $146.65 | 7,751,400 | — | — |
| 2003-08-27 | $21.29 | $147.27 | 1,630,200 | — | — |
| 2003-08-26 | $21.22 | $146.83 | 1,785,800 | — | — |
| 2003-08-25 | $21.27 | $147.17 | 1,144,000 | — | — |
| 2003-08-22 | $21.08 | $145.86 | 1,262,400 | — | — |
| 2003-08-21 | $21.23 | $146.86 | 1,095,800 | — | — |
| 2003-08-20 | $21.23 | $146.89 | 1,328,200 | — | — |
| 2003-08-19 | $20.96 | $145.03 | 2,225,800 | — | — |
| 2003-08-18 | $20.95 | $144.92 | 1,613,200 | — | — |
| 2003-08-15 | $20.95 | $144.96 | 1,671,000 | — | — |
| 2003-08-14 | $20.79 | $143.82 | 1,292,600 | — | — |
| 2003-08-13 | $20.75 | $143.54 | 1,352,200 | — | — |
| 2003-08-12 | $20.79 | $143.82 | 1,520,200 | — | — |
| 2003-08-11 | $20.65 | $142.88 | 1,062,400 | — | — |
| 2003-08-08 | $20.53 | $142.05 | 1,662,400 | — | — |
| 2003-08-07 | $20.35 | $140.81 | 1,131,400 | — | — |
| 2003-08-06 | $20.25 | $140.11 | 2,998,800 | — | — |
| 2003-08-05 | $20.05 | $138.73 | 3,204,000 | — | — |
| 2003-08-04 | $20.23 | $139.94 | 1,356,800 | — | — |
| 2003-08-01 | $20.35 | $140.81 | 1,618,200 | — | — |
| 2003-07-31 | $20.38 | $140.98 | 2,429,200 | — | — |
| 2003-07-30 | $20.33 | $140.70 | 1,622,400 | — | — |
| 2003-07-29 | $20.25 | $140.11 | 2,004,600 | — | — |
| 2003-07-28 | $20.39 | $141.08 | 1,961,400 | — | — |
| 2003-07-25 | $20.58 | $142.43 | 1,522,000 | — | — |
| 2003-07-24 | $20.45 | $141.50 | 2,654,200 | — | — |
| 2003-07-23 | $20.28 | $140.32 | 2,185,800 | — | — |
| 2003-07-22 | $20.66 | $142.95 | 4,152,400 | — | — |
| 2003-07-21 | $20.27 | $140.25 | 1,471,600 | — | — |
| 2003-07-18 | $20.42 | $141.26 | 1,452,600 | — | — |
| 2003-07-17 | $20.18 | $139.66 | 1,790,400 | — | — |
| 2003-07-16 | $20.29 | $140.39 | 2,589,200 | — | — |
| 2003-07-15 | $20.62 | $142.67 | 2,466,000 | — | — |
| 2003-07-14 | $20.92 | $144.71 | 2,484,600 | — | — |
| 2003-07-11 | $20.76 | $143.64 | 2,819,400 | — | — |
| 2003-07-10 | $20.79 | $143.85 | 2,103,600 | — | — |
| 2003-07-09 | $21.05 | $145.65 | 2,178,400 | — | — |
| 2003-07-08 | $21.08 | $145.82 | 2,138,800 | — | — |
| 2003-07-07 | $21.07 | $145.79 | 1,380,400 | — | — |
| 2003-07-03 | $21.06 | $145.68 | 938,200 | — | — |
| 2003-07-02 | $21.24 | $146.93 | 3,397,000 | — | — |
| 2003-07-01 | $21.28 | $147.21 | 2,098,800 | — | — |
| 2003-06-30 | $21.13 | $146.17 | 1,645,200 | — | — |
| 2003-06-27 | $20.89 | $144.51 | 1,225,000 | — | — |
| 2003-06-26 | $21.09 | $145.96 | 1,347,600 | — | — |
| 2003-06-25 | $20.95 | $144.92 | 1,934,200 | — | — |
| 2003-06-24 | $20.90 | $144.58 | 1,453,000 | — | — |
| 2003-06-23 | $20.98 | $145.16 | 1,638,000 | — | — |
| 2003-06-20 | $21.20 | $146.65 | 3,207,000 | — | — |
| 2003-06-19 | $21.42 | $148.21 | 2,568,800 | — | — |
| 2003-06-18 | $21.50 | $148.76 | 2,076,600 | — | — |
| 2003-06-17 | $21.66 | $149.83 | 3,361,600 | — | — |
| 2003-06-16 | $22.20 | $153.61 | 1,077,600 | — | — |
| 2003-06-13 | $21.95 | $151.88 | 1,710,600 | — | — |
| 2003-06-12 | $22.05 | $152.57 | 1,839,000 | — | — |
| 2003-06-11 | $21.76 | $150.56 | 2,518,400 | — | — |
| 2003-06-10 | $21.42 | $148.24 | 1,926,600 | — | — |
| 2003-06-09 | $21.20 | $146.69 | 1,601,200 | — | — |
| 2003-06-06 | $21.42 | $148.24 | 3,087,400 | — | — |
| 2003-06-05 | $21.50 | $148.80 | 2,889,800 | — | — |
| 2003-06-04 | $21.92 | $149.77 | 3,710,000 | — | — |
| 2003-06-03 | $21.81 | $149.01 | 2,710,600 | — | — |
| 2003-06-02 | $21.56 | $147.34 | 2,664,000 | — | — |
| 2003-05-30 | $21.37 | $146.01 | 4,006,000 | — | — |
| 2003-05-29 | $20.90 | $142.83 | 3,520,400 | — | — |
| 2003-05-28 | $21.39 | $146.14 | 2,207,000 | — | — |
| 2003-05-27 | $21.60 | $147.61 | 3,894,200 | — | — |
| 2003-05-23 | $20.98 | $143.38 | 4,471,000 | — | — |
| 2003-05-22 | $20.00 | $136.68 | 2,246,600 | — | — |
| 2003-05-21 | $19.62 | $134.08 | 1,847,400 | — | — |
| 2003-05-20 | $19.69 | $134.56 | 1,290,800 | — | — |
| 2003-05-19 | $19.67 | $134.39 | 1,732,200 | — | — |
| 2003-05-16 | $19.93 | $136.23 | 3,970,000 | — | — |
| 2003-05-15 | $20.01 | $136.75 | 7,584,000 | — | — |
| 2003-05-14 | $19.43 | $132.78 | 1,603,600 | — | — |
| 2003-05-13 | $19.55 | $133.57 | 1,540,800 | — | — |
| 2003-05-12 | $19.67 | $134.42 | 1,455,800 | — | — |
| 2003-05-09 | $19.67 | $134.46 | 2,295,800 | — | — |
| 2003-05-08 | $19.47 | $133.02 | 1,111,800 | — | — |
| 2003-05-07 | $19.40 | $132.58 | 1,494,600 | — | — |
| 2003-05-06 | $19.53 | $133.47 | 1,017,600 | — | — |
| 2003-05-05 | $19.34 | $132.17 | 1,264,800 | — | — |
| 2003-05-02 | $19.21 | $131.28 | 1,560,200 | — | — |
| 2003-05-01 | $19.07 | $130.29 | 1,524,800 | — | — |
| 2003-04-30 | $19.24 | $131.45 | 5,431,800 | — | — |
| 2003-04-29 | $19.50 | $133.30 | 1,935,800 | — | — |
| 2003-04-28 | $19.63 | $134.15 | 1,898,400 | — | — |
| 2003-04-25 | $19.21 | $131.28 | 1,151,600 | — | — |
| 2003-04-24 | $19.35 | $132.24 | 2,688,400 | — | — |
| 2003-04-23 | $19.18 | $131.07 | 2,359,400 | — | — |
| 2003-04-22 | $19.22 | $131.35 | 1,911,400 | — | — |
| 2003-04-21 | $19.02 | $129.98 | 2,000,000 | — | — |
| 2003-04-17 | $18.93 | $129.40 | 1,579,400 | — | — |
| 2003-04-16 | $18.84 | $128.79 | 2,276,000 | — | — |
| 2003-04-15 | $18.96 | $129.54 | 2,605,200 | — | — |
| 2003-04-14 | $18.57 | $126.87 | 1,335,000 | — | — |
| 2003-04-11 | $18.40 | $125.71 | 2,038,200 | — | — |
| 2003-04-10 | $18.58 | $126.94 | 1,093,800 | — | — |
| 2003-04-09 | $18.33 | $125.30 | 1,659,000 | — | — |
| 2003-04-08 | $18.55 | $126.77 | 1,688,800 | — | — |
| 2003-04-07 | $18.61 | $127.15 | 1,967,600 | — | — |
| 2003-04-04 | $18.58 | $126.97 | 1,757,000 | — | — |
| 2003-04-03 | $18.42 | $125.92 | 2,470,800 | — | — |
| 2003-04-02 | $18.69 | $127.73 | 1,539,200 | — | — |
| 2003-04-01 | $18.62 | $127.25 | 2,725,400 | — | — |
| 2003-03-31 | $18.34 | $125.37 | 2,128,600 | — | — |
| 2003-03-28 | $18.37 | $125.51 | 1,408,600 | — | — |
| 2003-03-27 | $18.22 | $124.51 | 2,005,800 | — | — |
| 2003-03-26 | $18.08 | $123.56 | 1,708,600 | — | — |
| 2003-03-25 | $18.30 | $125.06 | 1,801,200 | — | — |
| 2003-03-24 | $18.08 | $123.52 | 2,218,800 | — | — |
| 2003-03-21 | $18.45 | $126.09 | 2,742,400 | — | — |
| 2003-03-20 | $18.30 | $125.06 | 3,443,000 | — | — |
| 2003-03-19 | $17.78 | $121.51 | 2,129,200 | — | — |
| 2003-03-18 | $17.61 | $120.31 | 2,875,000 | — | — |
| 2003-03-17 | $17.42 | $119.01 | 3,351,600 | — | — |
| 2003-03-14 | $17.14 | $117.10 | 1,931,600 | — | — |
| 2003-03-13 | $17.08 | $116.76 | 2,137,600 | — | — |
| 2003-03-12 | $16.76 | $114.54 | 2,822,200 | — | — |
| 2003-03-11 | $16.74 | $114.37 | 1,799,000 | — | — |
| 2003-03-10 | $16.65 | $113.75 | 2,286,800 | — | — |
| 2003-03-07 | $17.04 | $116.42 | 1,589,800 | — | — |
| 2003-03-06 | $17.08 | $116.69 | 2,545,200 | — | — |
| 2003-03-05 | $17.10 | $115.02 | 2,679,800 | — | — |
| 2003-03-04 | $17.19 | $115.62 | 1,922,400 | — | — |
| 2003-03-03 | $17.36 | $116.73 | 2,996,800 | — | — |
| 2003-02-28 | $17.32 | $116.46 | 2,537,800 | — | — |
| 2003-02-27 | $17.42 | $117.17 | 3,007,000 | — | — |
| 2003-02-26 | $17.25 | $116.02 | 3,143,600 | — | — |
| 2003-02-25 | $17.50 | $117.71 | 3,759,800 | — | — |
| 2003-02-24 | $17.30 | $116.36 | 2,906,000 | — | — |
| 2003-02-21 | $17.24 | $115.96 | 2,024,800 | — | — |
| 2003-02-20 | $16.94 | $113.94 | 1,833,600 | — | — |
| 2003-02-19 | $16.99 | $114.24 | 3,008,800 | — | — |
| 2003-02-18 | $17.07 | $114.78 | 2,098,400 | — | — |
| 2003-02-14 | $16.87 | $113.47 | 2,514,200 | — | — |
| 2003-02-13 | $16.54 | $111.25 | 3,747,000 | — | — |
| 2003-02-12 | $16.37 | $110.11 | 3,871,600 | — | — |
| 2003-02-11 | $17.00 | $114.34 | 2,223,200 | — | — |
| 2003-02-10 | $17.29 | $116.29 | 3,276,200 | — | — |
| 2003-02-07 | $16.99 | $114.24 | 1,643,800 | — | — |
| 2003-02-06 | $17.32 | $116.46 | 3,659,400 | — | — |
| 2003-02-05 | $17.01 | $114.41 | 2,484,400 | — | — |
| 2003-02-04 | $17.16 | $115.39 | 3,571,000 | — | — |
| 2003-02-03 | $17.65 | $118.71 | 2,292,200 | — | — |
| 2003-01-31 | $17.64 | $118.65 | 2,907,400 | — | — |
| 2003-01-30 | $17.52 | $117.84 | 2,534,000 | — | — |
| 2003-01-29 | $17.70 | $119.02 | 3,764,200 | — | — |
| 2003-01-28 | $17.90 | $120.40 | 5,098,200 | — | — |
| 2003-01-27 | $17.10 | $115.02 | 3,024,800 | — | — |
| 2003-01-24 | $17.50 | $117.71 | 2,732,400 | — | — |
| 2003-01-23 | $17.88 | $120.23 | 2,322,200 | — | — |
| 2003-01-22 | $17.92 | $120.56 | 3,322,200 | — | — |
| 2003-01-21 | $17.83 | $119.93 | 2,528,800 | — | — |
| 2003-01-17 | $18.14 | $121.98 | 1,913,000 | — | — |
| 2003-01-16 | $18.12 | $121.88 | 1,721,600 | — | — |
| 2003-01-15 | $18.14 | $122.01 | 2,362,200 | — | — |
| 2003-01-14 | $18.20 | $122.41 | 3,108,400 | — | — |
| 2003-01-13 | $18.03 | $121.24 | 4,204,600 | — | — |
| 2003-01-10 | $18.07 | $121.54 | 3,495,200 | — | — |
| 2003-01-09 | $18.07 | $121.51 | 4,324,200 | — | — |
| 2003-01-08 | $18.18 | $122.31 | 3,614,400 | — | — |
| 2003-01-07 | $17.93 | $120.63 | 6,824,200 | — | — |
| 2003-01-06 | $18.06 | $121.47 | 6,817,800 | — | — |
| 2003-01-03 | $16.75 | $112.66 | 2,571,600 | — | — |
| 2003-01-02 | $16.49 | $110.91 | 3,170,400 | — | — |