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
- 1991-12-13 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 | $26.97 | $27.74 | 9,920,200 | — | — |
| 2003-12-30 | $27.19 | $27.98 | 12,150,200 | — | — |
| 2003-12-29 | $27.41 | $28.20 | 14,254,200 | — | — |
| 2003-12-26 | $26.51 | $27.28 | 3,908,000 | — | — |
| 2003-12-24 | $26.42 | $27.18 | 5,490,400 | — | — |
| 2003-12-23 | $26.76 | $27.53 | 20,276,800 | — | — |
| 2003-12-22 | $26.13 | $26.88 | 15,205,600 | — | — |
| 2003-12-19 | $25.51 | $26.25 | 22,200,600 | — | — |
| 2003-12-18 | $25.74 | $26.48 | 31,133,400 | — | — |
| 2003-12-17 | $24.66 | $25.37 | 15,313,000 | — | — |
| 2003-12-16 | $24.90 | $25.61 | 20,533,200 | — | — |
| 2003-12-15 | $25.04 | $25.76 | 24,853,600 | — | — |
| 2003-12-12 | $25.50 | $26.24 | 21,204,200 | — | — |
| 2003-12-11 | $25.07 | $25.80 | 22,331,200 | — | — |
| 2003-12-10 | $24.38 | $25.08 | 16,016,600 | — | — |
| 2003-12-09 | $24.22 | $24.92 | 21,161,800 | — | — |
| 2003-12-08 | $24.61 | $25.32 | 17,801,600 | — | — |
| 2003-12-05 | $24.74 | $25.46 | 32,994,400 | — | — |
| 2003-12-04 | $24.55 | $25.26 | 59,609,400 | — | — |
| 2003-12-03 | $22.24 | $22.88 | 19,160,800 | — | — |
| 2003-12-02 | $22.45 | $23.10 | 15,372,400 | — | — |
| 2003-12-01 | $22.80 | $23.46 | 15,588,000 | — | — |
| 2003-11-28 | $22.28 | $22.92 | 5,505,600 | — | — |
| 2003-11-26 | $22.23 | $22.87 | 17,172,000 | — | — |
| 2003-11-25 | $22.79 | $23.45 | 16,170,200 | — | — |
| 2003-11-24 | $22.59 | $23.21 | 20,955,000 | — | — |
| 2003-11-21 | $21.96 | $22.56 | 22,907,600 | — | — |
| 2003-11-20 | $22.39 | $23.00 | 16,397,800 | — | — |
| 2003-11-19 | $23.01 | $23.64 | 12,906,600 | — | — |
| 2003-11-18 | $22.72 | $23.34 | 17,367,600 | — | — |
| 2003-11-17 | $23.36 | $24.00 | 15,086,000 | — | — |
| 2003-11-14 | $23.70 | $24.35 | 14,582,400 | — | — |
| 2003-11-13 | $23.85 | $24.50 | 9,329,200 | — | — |
| 2003-11-12 | $23.91 | $24.56 | 13,607,400 | — | — |
| 2003-11-11 | $23.21 | $23.84 | 9,719,200 | — | — |
| 2003-11-10 | $23.36 | $23.99 | 14,031,400 | — | — |
| 2003-11-07 | $24.02 | $24.68 | 27,723,600 | — | — |
| 2003-11-06 | $23.33 | $23.97 | 25,851,000 | — | — |
| 2003-11-05 | $23.30 | $23.93 | 26,999,800 | — | — |
| 2003-11-04 | $23.66 | $24.31 | 16,077,600 | — | — |
| 2003-11-03 | $24.13 | $24.78 | 16,750,200 | — | — |
| 2003-10-31 | $23.75 | $24.39 | 17,035,800 | — | — |
| 2003-10-30 | $24.01 | $24.67 | 18,911,800 | — | — |
| 2003-10-29 | $23.76 | $24.41 | 18,797,000 | — | — |
| 2003-10-28 | $23.50 | $24.14 | 28,818,200 | — | — |
| 2003-10-27 | $22.12 | $22.72 | 12,346,800 | — | — |
| 2003-10-24 | $22.10 | $22.70 | 12,851,000 | — | — |
| 2003-10-23 | $21.93 | $22.53 | 14,845,200 | — | — |
| 2003-10-22 | $22.00 | $22.61 | 13,539,600 | — | — |
| 2003-10-21 | $22.67 | $23.28 | 17,986,000 | — | — |
| 2003-10-20 | $22.25 | $22.86 | 13,829,200 | — | — |
| 2003-10-17 | $21.63 | $22.22 | 18,781,400 | — | — |
| 2003-10-16 | $22.43 | $23.05 | 19,148,600 | — | — |
| 2003-10-15 | $22.06 | $22.66 | 13,045,400 | — | — |
| 2003-10-14 | $22.30 | $22.91 | 13,211,800 | — | — |
| 2003-10-13 | $22.46 | $23.07 | 15,128,400 | — | — |
| 2003-10-10 | $22.16 | $22.76 | 16,021,000 | — | — |
| 2003-10-09 | $21.83 | $22.43 | 22,381,200 | — | — |
| 2003-10-08 | $21.63 | $22.22 | 16,377,600 | — | — |
| 2003-10-07 | $21.88 | $22.48 | 19,484,400 | — | — |
| 2003-10-06 | $21.97 | $22.57 | 8,445,200 | — | — |
| 2003-10-03 | $22.00 | $22.60 | 16,026,000 | — | — |
| 2003-10-02 | $21.50 | $22.08 | 16,059,200 | — | — |
| 2003-10-01 | $21.17 | $21.75 | 23,894,000 | — | — |
| 2003-09-30 | $20.83 | $21.40 | 19,978,000 | — | — |
| 2003-09-29 | $21.67 | $22.26 | 20,221,000 | — | — |
| 2003-09-26 | $20.83 | $21.39 | 20,629,800 | — | — |
| 2003-09-25 | $21.45 | $22.03 | 16,701,800 | — | — |
| 2003-09-24 | $21.76 | $22.35 | 18,484,600 | — | — |
| 2003-09-23 | $22.39 | $23.00 | 21,975,000 | — | — |
| 2003-09-22 | $22.31 | $22.92 | 19,401,000 | — | — |
| 2003-09-19 | $22.53 | $23.14 | 23,142,200 | — | — |
| 2003-09-18 | $22.87 | $23.49 | 28,065,800 | — | — |
| 2003-09-17 | $22.12 | $22.72 | 22,348,200 | — | — |
| 2003-09-16 | $22.45 | $23.06 | 42,185,000 | — | — |
| 2003-09-15 | $21.73 | $22.32 | 31,354,400 | — | — |
| 2003-09-12 | $21.41 | $22.00 | 30,094,800 | — | — |
| 2003-09-11 | $20.50 | $21.06 | 17,530,600 | — | — |
| 2003-09-10 | $20.31 | $20.87 | 13,975,400 | — | — |
| 2003-09-09 | $20.91 | $21.48 | 18,610,800 | — | — |
| 2003-09-08 | $21.24 | $21.82 | 20,456,800 | — | — |
| 2003-09-05 | $20.61 | $21.17 | 25,852,000 | — | — |
| 2003-09-04 | $20.55 | $21.11 | 25,470,800 | — | — |
| 2003-09-03 | $20.18 | $20.74 | 24,250,800 | — | — |
| 2003-09-02 | $20.61 | $21.17 | 22,937,600 | — | — |
| 2003-08-29 | $20.67 | $21.23 | 18,485,600 | — | — |
| 2003-08-28 | $20.49 | $21.04 | 21,463,600 | — | — |
| 2003-08-27 | $20.50 | $21.06 | 38,562,600 | — | — |
| 2003-08-26 | $19.80 | $20.31 | 23,926,600 | — | — |
| 2003-08-25 | $19.49 | $19.99 | 11,925,200 | — | — |
| 2003-08-22 | $19.43 | $19.93 | 33,529,400 | — | — |
| 2003-08-21 | $19.32 | $19.81 | 16,936,800 | — | — |
| 2003-08-20 | $19.32 | $19.81 | 18,368,000 | — | — |
| 2003-08-19 | $19.34 | $19.83 | 18,336,800 | — | — |
| 2003-08-18 | $19.56 | $20.05 | 15,819,600 | — | — |
| 2003-08-15 | $19.18 | $19.67 | 8,311,600 | — | — |
| 2003-08-14 | $19.19 | $19.68 | 24,289,400 | — | — |
| 2003-08-13 | $18.92 | $19.40 | 28,103,200 | — | — |
| 2003-08-12 | $18.38 | $18.85 | 17,800,400 | — | — |
| 2003-08-11 | $17.94 | $18.40 | 18,368,400 | — | — |
| 2003-08-08 | $17.68 | $18.13 | 20,599,800 | — | — |
| 2003-08-07 | $18.21 | $18.67 | 19,013,800 | — | — |
| 2003-08-06 | $18.24 | $18.70 | 19,432,000 | — | — |
| 2003-08-05 | $18.01 | $18.47 | 16,350,200 | — | — |
| 2003-08-04 | $18.69 | $19.17 | 19,388,200 | — | — |
| 2003-08-01 | $18.25 | $18.72 | 16,916,400 | — | — |
| 2003-07-31 | $18.74 | $19.22 | 17,741,400 | — | — |
| 2003-07-30 | $18.67 | $19.15 | 13,352,200 | — | — |
| 2003-07-29 | $19.07 | $19.55 | 18,204,000 | — | — |
| 2003-07-28 | $19.31 | $19.80 | 23,115,600 | — | — |
| 2003-07-25 | $18.92 | $19.41 | 16,544,200 | — | — |
| 2003-07-24 | $18.61 | $19.08 | 31,553,800 | — | — |
| 2003-07-23 | $18.13 | $18.59 | 19,169,000 | — | — |
| 2003-07-22 | $18.12 | $18.58 | 23,673,400 | — | — |
| 2003-07-21 | $17.50 | $17.94 | 19,843,000 | — | — |
| 2003-07-18 | $17.75 | $18.20 | 15,457,600 | — | — |
| 2003-07-17 | $17.84 | $18.30 | 30,797,000 | — | — |
| 2003-07-16 | $18.66 | $19.14 | 17,650,000 | — | — |
| 2003-07-15 | $18.90 | $19.38 | 22,701,400 | — | — |
| 2003-07-14 | $19.18 | $19.67 | 22,736,600 | — | — |
| 2003-07-11 | $19.32 | $19.81 | 14,206,600 | — | — |
| 2003-07-10 | $19.08 | $19.57 | 21,951,000 | — | — |
| 2003-07-09 | $19.55 | $20.05 | 18,209,800 | — | — |
| 2003-07-08 | $19.75 | $20.25 | 24,900,600 | — | — |
| 2003-07-07 | $19.94 | $20.45 | 43,747,600 | — | — |
| 2003-07-03 | $18.73 | $19.21 | 13,808,200 | — | — |
| 2003-07-02 | $18.87 | $19.35 | 23,431,000 | — | — |
| 2003-07-01 | $18.02 | $18.48 | 17,841,000 | — | — |
| 2003-06-30 | $17.97 | $18.43 | 14,189,200 | — | — |
| 2003-06-27 | $18.00 | $18.46 | 17,232,000 | — | — |
| 2003-06-26 | $18.22 | $18.68 | 17,593,800 | — | — |
| 2003-06-25 | $17.66 | $18.11 | 20,235,200 | — | — |
| 2003-06-24 | $17.91 | $18.36 | 18,620,600 | — | — |
| 2003-06-23 | $18.00 | $18.46 | 17,794,000 | — | — |
| 2003-06-20 | $18.23 | $18.69 | 24,853,400 | — | — |
| 2003-06-19 | $18.46 | $18.93 | 61,447,400 | — | — |
| 2003-06-18 | $17.84 | $18.30 | 39,526,600 | — | — |
| 2003-06-17 | $16.89 | $17.32 | 20,130,200 | — | — |
| 2003-06-16 | $16.84 | $17.27 | 19,476,200 | — | — |
| 2003-06-13 | $16.50 | $16.92 | 16,338,000 | — | — |
| 2003-06-12 | $16.80 | $17.22 | 18,516,600 | — | — |
| 2003-06-11 | $16.81 | $17.24 | 27,324,400 | — | — |
| 2003-06-10 | $16.82 | $17.24 | 19,709,400 | — | — |
| 2003-06-09 | $16.60 | $17.02 | 28,760,000 | — | — |
| 2003-06-06 | $16.78 | $17.20 | 37,706,000 | — | — |
| 2003-06-05 | $17.45 | $17.90 | 23,624,000 | — | — |
| 2003-06-04 | $17.35 | $17.79 | 26,302,400 | — | — |
| 2003-06-03 | $17.34 | $17.78 | 48,221,200 | — | — |
| 2003-06-02 | $16.67 | $17.10 | 32,764,400 | — | — |
| 2003-05-30 | $16.78 | $17.20 | 35,369,200 | — | — |
| 2003-05-29 | $16.25 | $16.66 | 38,179,200 | — | — |
| 2003-05-28 | $15.70 | $16.10 | 17,749,000 | — | — |
| 2003-05-27 | $15.89 | $16.26 | 20,397,200 | — | — |
| 2003-05-23 | $15.45 | $15.82 | 20,740,000 | — | — |
| 2003-05-22 | $15.68 | $16.05 | 27,204,800 | — | — |
| 2003-05-21 | $15.69 | $16.06 | 24,132,400 | — | — |
| 2003-05-20 | $15.48 | $15.85 | 30,666,600 | — | — |
| 2003-05-19 | $15.14 | $15.50 | 36,322,400 | — | — |
| 2003-05-16 | $15.15 | $15.51 | 33,473,400 | — | — |
| 2003-05-15 | $15.12 | $15.48 | 47,250,600 | — | — |
| 2003-05-14 | $15.42 | $15.79 | 22,461,400 | — | — |
| 2003-05-13 | $15.69 | $16.06 | 28,375,600 | — | — |
| 2003-05-12 | $15.56 | $15.93 | 29,087,200 | — | — |
| 2003-05-09 | $15.56 | $15.93 | 30,747,800 | — | — |
| 2003-05-08 | $15.20 | $15.56 | 49,770,400 | — | — |
| 2003-05-07 | $15.97 | $16.35 | 31,032,800 | — | — |
| 2003-05-06 | $16.42 | $16.81 | 23,542,600 | — | — |
| 2003-05-05 | $16.24 | $16.63 | 21,879,000 | — | — |
| 2003-05-02 | $16.06 | $16.44 | 25,309,800 | — | — |
| 2003-05-01 | $16.11 | $16.49 | 21,863,600 | — | — |
| 2003-04-30 | $15.94 | $16.32 | 25,550,200 | — | — |
| 2003-04-29 | $15.95 | $16.33 | 26,608,800 | — | — |
| 2003-04-28 | $15.53 | $15.90 | 30,257,200 | — | — |
| 2003-04-25 | $15.56 | $15.93 | 40,181,600 | — | — |
| 2003-04-24 | $16.32 | $16.70 | 51,229,200 | — | — |
| 2003-04-23 | $16.49 | $16.88 | 39,451,000 | — | — |
| 2003-04-22 | $16.61 | $17.00 | 32,525,000 | — | — |
| 2003-04-21 | $16.44 | $16.83 | 25,597,400 | — | — |
| 2003-04-17 | $16.47 | $16.86 | 31,396,200 | — | — |
| 2003-04-16 | $16.36 | $16.75 | 23,756,200 | — | — |
| 2003-04-15 | $16.54 | $16.94 | 22,564,600 | — | — |
| 2003-04-14 | $16.53 | $16.93 | 27,603,800 | — | — |
| 2003-04-11 | $15.94 | $16.32 | 18,284,200 | — | — |
| 2003-04-10 | $16.16 | $16.54 | 21,925,600 | — | — |
| 2003-04-09 | $16.11 | $16.49 | 48,647,800 | — | — |
| 2003-04-08 | $16.20 | $16.59 | 47,752,200 | — | — |
| 2003-04-07 | $17.09 | $17.50 | 27,801,400 | — | — |
| 2003-04-04 | $17.15 | $17.55 | 24,924,200 | — | — |
| 2003-04-03 | $17.16 | $17.57 | 38,932,000 | — | — |
| 2003-04-02 | $17.09 | $17.50 | 62,289,800 | — | — |
| 2003-04-01 | $17.98 | $18.40 | 22,588,200 | — | — |
| 2003-03-31 | $18.00 | $18.43 | 24,372,600 | — | — |
| 2003-03-28 | $18.75 | $19.20 | 18,536,800 | — | — |
| 2003-03-27 | $18.80 | $19.25 | 24,235,800 | — | — |
| 2003-03-26 | $19.22 | $19.67 | 18,200,000 | — | — |
| 2003-03-25 | $19.38 | $19.84 | 23,284,800 | — | — |
| 2003-03-24 | $19.06 | $19.52 | 23,169,800 | — | — |
| 2003-03-21 | $19.61 | $20.07 | 30,202,000 | — | — |
| 2003-03-20 | $19.31 | $19.77 | 34,740,200 | — | — |
| 2003-03-19 | $19.56 | $20.03 | 25,721,800 | — | — |
| 2003-03-18 | $19.63 | $20.09 | 24,989,000 | — | — |
| 2003-03-17 | $19.51 | $19.98 | 41,681,200 | — | — |
| 2003-03-14 | $18.74 | $19.19 | 38,321,000 | — | — |
| 2003-03-13 | $18.84 | $19.30 | 42,897,400 | — | — |
| 2003-03-12 | $17.56 | $17.98 | 24,237,200 | — | — |
| 2003-03-11 | $17.26 | $17.65 | 23,180,000 | — | — |
| 2003-03-10 | $17.12 | $17.50 | 27,088,000 | — | — |
| 2003-03-07 | $17.59 | $17.98 | 23,433,800 | — | — |
| 2003-03-06 | $17.49 | $17.88 | 26,919,800 | — | — |
| 2003-03-05 | $17.75 | $18.14 | 34,173,000 | — | — |
| 2003-03-04 | $17.23 | $17.61 | 24,821,000 | — | — |
| 2003-03-03 | $17.00 | $17.39 | 24,348,200 | — | — |
| 2003-02-28 | $17.29 | $17.68 | 26,790,400 | — | — |
| 2003-02-27 | $17.11 | $17.49 | 28,854,200 | — | — |
| 2003-02-26 | $16.74 | $17.11 | 27,003,200 | — | — |
| 2003-02-25 | $17.39 | $17.77 | 25,100,200 | — | — |
| 2003-02-24 | $17.59 | $17.98 | 21,076,200 | — | — |
| 2003-02-21 | $17.61 | $18.00 | 32,724,600 | — | — |
| 2003-02-20 | $17.35 | $17.74 | 29,254,600 | — | — |
| 2003-02-19 | $17.77 | $18.17 | 21,300,400 | — | — |
| 2003-02-18 | $17.70 | $18.09 | 30,112,000 | — | — |
| 2003-02-14 | $17.35 | $17.74 | 55,750,000 | — | — |
| 2003-02-13 | $16.96 | $17.34 | 80,449,000 | — | — |
| 2003-02-12 | $18.28 | $18.69 | 39,986,200 | — | — |
| 2003-02-11 | $18.83 | $19.25 | 40,392,400 | — | — |
| 2003-02-10 | $18.81 | $19.23 | 28,098,400 | — | — |
| 2003-02-07 | $18.12 | $18.53 | 21,921,800 | — | — |
| 2003-02-06 | $18.29 | $18.70 | 20,487,600 | — | — |
| 2003-02-05 | $18.14 | $18.55 | 21,304,200 | — | — |
| 2003-02-04 | $18.30 | $18.71 | 22,234,400 | — | — |
| 2003-02-03 | $18.67 | $19.09 | 23,488,600 | — | — |
| 2003-01-31 | $18.83 | $19.25 | 28,501,200 | — | — |
| 2003-01-30 | $18.77 | $19.19 | 27,340,400 | — | — |
| 2003-01-29 | $19.00 | $19.43 | 29,270,800 | — | — |
| 2003-01-28 | $18.55 | $18.96 | 21,826,400 | — | — |
| 2003-01-27 | $18.19 | $18.60 | 25,805,400 | — | — |
| 2003-01-24 | $18.40 | $18.81 | 24,940,600 | — | — |
| 2003-01-23 | $18.97 | $19.39 | 47,293,800 | — | — |
| 2003-01-22 | $18.34 | $18.76 | 29,224,800 | — | — |
| 2003-01-21 | $18.48 | $18.89 | 24,266,400 | — | — |
| 2003-01-17 | $18.40 | $18.81 | 24,722,600 | — | — |
| 2003-01-16 | $19.20 | $19.63 | 29,799,800 | — | — |
| 2003-01-15 | $19.18 | $19.62 | 21,804,400 | — | — |
| 2003-01-14 | $19.66 | $20.10 | 23,115,200 | — | — |
| 2003-01-13 | $19.35 | $19.78 | 30,118,800 | — | — |
| 2003-01-10 | $19.23 | $19.66 | 28,336,800 | — | — |
| 2003-01-09 | $19.34 | $19.77 | 34,328,800 | — | — |
| 2003-01-08 | $18.31 | $18.72 | 24,328,000 | — | — |
| 2003-01-07 | $18.63 | $19.05 | 28,619,800 | — | — |
| 2003-01-06 | $18.68 | $19.10 | 29,093,200 | — | — |
| 2003-01-03 | $17.85 | $18.25 | 32,266,000 | — | — |
| 2003-01-02 | $18.57 | $18.99 | 31,695,600 | — | — |