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
- 1970-01-02 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 | $29.82 | $100.36 | 3,685,209 | — | — |
| 2003-12-30 | $29.77 | $100.18 | 4,077,374 | — | — |
| 2003-12-29 | $30.06 | $101.18 | 4,159,684 | — | — |
| 2003-12-26 | $29.79 | $100.25 | 1,171,729 | — | — |
| 2003-12-24 | $29.60 | $99.61 | 2,591,023 | — | — |
| 2003-12-23 | $29.89 | $100.58 | 5,513,194 | — | — |
| 2003-12-22 | $29.91 | $100.66 | 7,071,686 | — | — |
| 2003-12-19 | $29.61 | $99.65 | 10,468,968 | — | — |
| 2003-12-18 | $29.52 | $99.37 | 6,299,432 | — | — |
| 2003-12-17 | $29.30 | $98.61 | 5,243,700 | — | — |
| 2003-12-16 | $29.43 | $99.04 | 9,028,698 | — | — |
| 2003-12-15 | $28.81 | $96.95 | 9,230,501 | — | — |
| 2003-12-12 | $28.82 | $97.01 | 11,889,216 | — | — |
| 2003-12-11 | $28.09 | $94.54 | 5,400,375 | — | — |
| 2003-12-10 | $27.78 | $93.48 | 5,576,754 | — | — |
| 2003-12-09 | $27.84 | $93.71 | 6,874,967 | — | — |
| 2003-12-08 | $27.86 | $93.78 | 5,458,851 | — | — |
| 2003-12-05 | $27.61 | $92.91 | 5,308,531 | — | — |
| 2003-12-04 | $27.67 | $93.14 | 4,527,379 | — | — |
| 2003-12-03 | $27.46 | $92.42 | 5,915,211 | — | — |
| 2003-12-02 | $27.55 | $92.73 | 6,151,972 | — | — |
| 2003-12-01 | $27.50 | $92.55 | 6,322,631 | — | — |
| 2003-11-28 | $26.97 | $90.76 | 2,393,987 | — | — |
| 2003-11-26 | $27.16 | $91.41 | 5,813,515 | — | — |
| 2003-11-25 | $26.88 | $90.45 | 5,012,659 | — | — |
| 2003-11-24 | $26.78 | $90.12 | 6,297,843 | — | — |
| 2003-11-21 | $26.40 | $88.85 | 6,659,181 | — | — |
| 2003-11-20 | $26.21 | $88.22 | 7,413,003 | — | — |
| 2003-11-19 | $26.15 | $87.99 | 8,625,728 | — | — |
| 2003-11-18 | $26.19 | $88.15 | 6,927,087 | — | — |
| 2003-11-17 | $26.74 | $90.01 | 4,052,586 | — | — |
| 2003-11-14 | $27.03 | $90.97 | 4,432,357 | — | — |
| 2003-11-13 | $27.20 | $91.55 | 4,448,564 | — | — |
| 2003-11-12 | $27.12 | $91.29 | 5,716,904 | — | — |
| 2003-11-11 | $26.83 | $89.92 | 4,064,026 | — | — |
| 2003-11-10 | $26.88 | $90.10 | 4,513,078 | — | — |
| 2003-11-07 | $27.28 | $91.42 | 6,578,142 | — | — |
| 2003-11-06 | $27.48 | $92.10 | 6,622,316 | — | — |
| 2003-11-05 | $27.19 | $91.12 | 6,181,210 | — | — |
| 2003-11-04 | $27.07 | $90.72 | 4,767,636 | — | — |
| 2003-11-03 | $27.00 | $90.49 | 4,815,306 | — | — |
| 2003-10-31 | $26.65 | $89.32 | 4,697,402 | — | — |
| 2003-10-30 | $26.98 | $90.44 | 6,348,055 | — | — |
| 2003-10-29 | $26.61 | $89.19 | 5,541,161 | — | — |
| 2003-10-28 | $26.46 | $88.69 | 6,131,633 | — | — |
| 2003-10-27 | $26.42 | $88.56 | 4,719,648 | — | — |
| 2003-10-24 | $26.17 | $87.72 | 5,312,663 | — | — |
| 2003-10-23 | $26.11 | $87.51 | 4,941,472 | — | — |
| 2003-10-22 | $26.08 | $87.42 | 5,148,678 | — | — |
| 2003-10-21 | $26.39 | $88.47 | 4,742,847 | — | — |
| 2003-10-20 | $26.53 | $88.91 | 5,391,477 | — | — |
| 2003-10-17 | $26.35 | $88.32 | 5,612,984 | — | — |
| 2003-10-16 | $26.56 | $89.01 | 8,083,243 | — | — |
| 2003-10-15 | $26.34 | $88.28 | 7,103,783 | — | — |
| 2003-10-14 | $26.51 | $88.87 | 4,656,723 | — | — |
| 2003-10-13 | $26.18 | $87.76 | 4,137,120 | — | — |
| 2003-10-10 | $25.84 | $86.62 | 4,137,756 | — | — |
| 2003-10-09 | $25.99 | $87.12 | 7,835,677 | — | — |
| 2003-10-08 | $25.80 | $86.48 | 4,492,103 | — | — |
| 2003-10-07 | $25.73 | $86.24 | 5,401,011 | — | — |
| 2003-10-06 | $25.61 | $85.84 | 4,376,424 | — | — |
| 2003-10-03 | $25.74 | $86.27 | 8,140,765 | — | — |
| 2003-10-02 | $25.31 | $84.85 | 8,429,645 | — | — |
| 2003-10-01 | $25.14 | $84.25 | 8,790,348 | — | — |
| 2003-09-30 | $24.32 | $81.50 | 9,877,224 | — | — |
| 2003-09-29 | $24.94 | $83.59 | 7,086,940 | — | — |
| 2003-09-26 | $24.55 | $82.27 | 6,615,960 | — | — |
| 2003-09-25 | $24.61 | $82.47 | 9,070,648 | — | — |
| 2003-09-24 | $24.62 | $82.52 | 7,722,540 | — | — |
| 2003-09-23 | $24.94 | $83.59 | 5,776,651 | — | — |
| 2003-09-22 | $24.68 | $82.72 | 4,975,159 | — | — |
| 2003-09-19 | $24.91 | $83.48 | 7,604,954 | — | — |
| 2003-09-18 | $25.00 | $83.78 | 4,059,259 | — | — |
| 2003-09-17 | $24.94 | $83.59 | 3,690,611 | — | — |
| 2003-09-16 | $25.12 | $84.20 | 5,949,216 | — | — |
| 2003-09-15 | $24.61 | $82.47 | 4,447,293 | — | — |
| 2003-09-12 | $24.71 | $82.82 | 5,348,892 | — | — |
| 2003-09-11 | $24.63 | $82.57 | 6,590,536 | — | — |
| 2003-09-10 | $24.49 | $82.07 | 6,351,233 | — | — |
| 2003-09-09 | $24.75 | $82.94 | 5,314,887 | — | — |
| 2003-09-08 | $25.05 | $83.97 | 5,716,586 | — | — |
| 2003-09-05 | $24.56 | $82.32 | 9,355,714 | — | — |
| 2003-09-04 | $25.01 | $83.82 | 4,848,357 | — | — |
| 2003-09-03 | $25.08 | $84.06 | 6,918,824 | — | — |
| 2003-09-02 | $25.16 | $84.34 | 5,779,193 | — | — |
| 2003-08-29 | $25.25 | $84.64 | 5,448,999 | — | — |
| 2003-08-28 | $25.09 | $84.11 | 5,744,871 | — | — |
| 2003-08-27 | $24.78 | $83.05 | 3,933,728 | — | — |
| 2003-08-26 | $24.64 | $82.60 | 5,550,377 | — | — |
| 2003-08-25 | $24.54 | $82.24 | 4,654,499 | — | — |
| 2003-08-22 | $24.68 | $82.73 | 6,792,657 | — | — |
| 2003-08-21 | $24.99 | $83.75 | 7,697,752 | — | — |
| 2003-08-20 | $24.42 | $81.86 | 5,930,784 | — | — |
| 2003-08-19 | $24.77 | $82.75 | 7,994,895 | — | — |
| 2003-08-18 | $24.23 | $80.92 | 5,019,651 | — | — |
| 2003-08-15 | $24.07 | $80.38 | 3,188,170 | — | — |
| 2003-08-14 | $23.91 | $79.88 | 8,896,175 | — | — |
| 2003-08-13 | $23.50 | $78.50 | 4,969,756 | — | — |
| 2003-08-12 | $23.47 | $78.39 | 5,591,373 | — | — |
| 2003-08-11 | $22.97 | $76.73 | 5,845,295 | — | — |
| 2003-08-08 | $23.05 | $76.99 | 6,552,400 | — | — |
| 2003-08-07 | $22.96 | $76.69 | 7,264,272 | — | — |
| 2003-08-06 | $23.09 | $77.13 | 7,448,596 | — | — |
| 2003-08-05 | $23.40 | $78.17 | 5,303,129 | — | — |
| 2003-08-04 | $23.84 | $79.63 | 5,895,826 | — | — |
| 2003-08-01 | $23.68 | $79.08 | 5,179,822 | — | — |
| 2003-07-31 | $23.67 | $79.07 | 7,534,402 | — | — |
| 2003-07-30 | $24.04 | $80.30 | 5,422,304 | — | — |
| 2003-07-29 | $24.15 | $80.66 | 7,698,387 | — | — |
| 2003-07-28 | $24.12 | $80.57 | 7,126,983 | — | — |
| 2003-07-25 | $23.80 | $79.50 | 6,126,866 | — | — |
| 2003-07-24 | $23.55 | $78.67 | 5,934,279 | — | — |
| 2003-07-23 | $24.01 | $80.19 | 7,853,474 | — | — |
| 2003-07-22 | $23.91 | $79.88 | 9,265,777 | — | — |
| 2003-07-21 | $23.21 | $77.51 | 8,388,967 | — | — |
| 2003-07-18 | $23.44 | $78.29 | 7,804,850 | — | — |
| 2003-07-17 | $23.20 | $77.49 | 10,407,950 | — | — |
| 2003-07-16 | $22.72 | $75.87 | 5,571,034 | — | — |
| 2003-07-15 | $22.63 | $75.59 | 6,998,909 | — | — |
| 2003-07-14 | $22.86 | $76.35 | 5,058,740 | — | — |
| 2003-07-11 | $23.10 | $77.15 | 5,025,054 | — | — |
| 2003-07-10 | $22.59 | $75.45 | 5,425,799 | — | — |
| 2003-07-09 | $22.86 | $76.35 | 6,058,539 | — | — |
| 2003-07-08 | $23.27 | $77.71 | 7,330,375 | — | — |
| 2003-07-07 | $22.83 | $76.24 | 5,427,071 | — | — |
| 2003-07-03 | $22.48 | $75.09 | 3,587,644 | — | — |
| 2003-07-02 | $22.62 | $75.57 | 6,013,412 | — | — |
| 2003-07-01 | $22.43 | $74.93 | 9,145,013 | — | — |
| 2003-06-30 | $22.29 | $74.45 | 6,865,433 | — | — |
| 2003-06-27 | $22.22 | $74.20 | 7,255,692 | — | — |
| 2003-06-26 | $22.12 | $73.89 | 7,233,128 | — | — |
| 2003-06-25 | $22.22 | $74.20 | 5,923,474 | — | — |
| 2003-06-24 | $22.39 | $74.77 | 6,106,845 | — | — |
| 2003-06-23 | $22.28 | $74.42 | 7,191,496 | — | — |
| 2003-06-20 | $22.80 | $76.15 | 15,232,154 | — | — |
| 2003-06-19 | $22.62 | $75.57 | 7,789,278 | — | — |
| 2003-06-18 | $23.03 | $76.94 | 8,585,367 | — | — |
| 2003-06-17 | $23.01 | $76.86 | 5,687,349 | — | — |
| 2003-06-16 | $23.13 | $77.26 | 5,070,181 | — | — |
| 2003-06-13 | $22.69 | $75.79 | 5,566,267 | — | — |
| 2003-06-12 | $22.84 | $76.31 | 9,460,588 | — | — |
| 2003-06-11 | $22.89 | $76.46 | 6,200,596 | — | — |
| 2003-06-10 | $22.25 | $74.31 | 5,406,096 | — | — |
| 2003-06-09 | $21.79 | $72.77 | 5,762,667 | — | — |
| 2003-06-06 | $22.34 | $74.63 | 6,788,844 | — | — |
| 2003-06-05 | $22.22 | $74.24 | 7,266,497 | — | — |
| 2003-06-04 | $21.98 | $73.43 | 7,670,421 | — | — |
| 2003-06-03 | $21.83 | $72.93 | 8,257,080 | — | — |
| 2003-06-02 | $21.84 | $72.95 | 10,821,408 | — | — |
| 2003-05-30 | $21.48 | $71.73 | 8,095,002 | — | — |
| 2003-05-29 | $20.90 | $69.82 | 9,189,823 | — | — |
| 2003-05-28 | $21.46 | $71.69 | 6,083,963 | — | — |
| 2003-05-27 | $21.38 | $71.43 | 7,276,984 | — | — |
| 2003-05-23 | $20.78 | $69.42 | 5,315,523 | — | — |
| 2003-05-22 | $20.89 | $69.77 | 4,139,345 | — | — |
| 2003-05-21 | $20.67 | $69.04 | 7,813,749 | — | — |
| 2003-05-20 | $20.62 | $68.88 | 8,861,217 | — | — |
| 2003-05-19 | $20.95 | $69.99 | 7,747,011 | — | — |
| 2003-05-16 | $21.24 | $70.94 | 6,767,869 | — | — |
| 2003-05-15 | $21.32 | $71.23 | 8,702,317 | — | — |
| 2003-05-14 | $21.21 | $70.85 | 9,936,017 | — | — |
| 2003-05-13 | $21.17 | $70.43 | 10,512,824 | — | — |
| 2003-05-12 | $21.04 | $69.98 | 11,013,041 | — | — |
| 2003-05-09 | $20.39 | $67.83 | 7,523,279 | — | — |
| 2003-05-08 | $19.88 | $66.15 | 7,047,851 | — | — |
| 2003-05-07 | $19.90 | $66.21 | 9,317,896 | — | — |
| 2003-05-06 | $19.81 | $65.90 | 8,052,099 | — | — |
| 2003-05-05 | $19.56 | $65.08 | 7,753,367 | — | — |
| 2003-05-02 | $19.95 | $66.37 | 9,616,946 | — | — |
| 2003-05-01 | $19.40 | $64.55 | 6,600,388 | — | — |
| 2003-04-30 | $19.45 | $64.70 | 11,705,210 | — | — |
| 2003-04-29 | $19.47 | $64.78 | 8,786,852 | — | — |
| 2003-04-28 | $19.28 | $64.14 | 8,638,122 | — | — |
| 2003-04-25 | $19.00 | $63.21 | 8,191,295 | — | — |
| 2003-04-24 | $19.13 | $63.65 | 6,387,462 | — | — |
| 2003-04-23 | $19.27 | $64.11 | 7,749,871 | — | — |
| 2003-04-22 | $19.36 | $64.40 | 8,099,769 | — | — |
| 2003-04-21 | $19.18 | $63.79 | 11,040,690 | — | — |
| 2003-04-17 | $18.88 | $62.81 | 23,671,333 | — | — |
| 2003-04-16 | $19.59 | $65.19 | 7,575,399 | — | — |
| 2003-04-15 | $20.05 | $66.69 | 8,532,294 | — | — |
| 2003-04-14 | $19.65 | $65.37 | 6,696,046 | — | — |
| 2003-04-11 | $19.27 | $64.12 | 7,198,488 | — | — |
| 2003-04-10 | $19.26 | $64.07 | 7,222,323 | — | — |
| 2003-04-09 | $19.21 | $63.91 | 11,443,025 | — | — |
| 2003-04-08 | $19.11 | $63.58 | 6,171,994 | — | — |
| 2003-04-07 | $19.23 | $63.96 | 10,006,251 | — | — |
| 2003-04-04 | $18.90 | $62.87 | 11,287,303 | — | — |
| 2003-04-03 | $18.49 | $61.50 | 9,223,509 | — | — |
| 2003-04-02 | $19.00 | $63.22 | 9,538,767 | — | — |
| 2003-04-01 | $18.53 | $61.64 | 8,732,508 | — | — |
| 2003-03-31 | $18.18 | $60.49 | 10,901,176 | — | — |
| 2003-03-28 | $18.49 | $61.52 | 11,239,633 | — | — |
| 2003-03-27 | $18.89 | $62.83 | 9,762,498 | — | — |
| 2003-03-26 | $19.28 | $64.15 | 7,849,978 | — | — |
| 2003-03-25 | $19.38 | $64.48 | 8,795,433 | — | — |
| 2003-03-24 | $19.35 | $64.37 | 9,858,156 | — | — |
| 2003-03-21 | $20.13 | $66.98 | 13,488,703 | — | — |
| 2003-03-20 | $19.26 | $64.07 | 9,604,234 | — | — |
| 2003-03-19 | $19.45 | $64.69 | 9,282,938 | — | — |
| 2003-03-18 | $19.43 | $64.64 | 8,972,130 | — | — |
| 2003-03-17 | $19.19 | $63.84 | 12,626,830 | — | — |
| 2003-03-14 | $18.52 | $61.63 | 12,497,167 | — | — |
| 2003-03-13 | $18.05 | $60.05 | 11,836,143 | — | — |
| 2003-03-12 | $17.04 | $56.69 | 11,509,763 | — | — |
| 2003-03-11 | $17.06 | $56.77 | 10,200,427 | — | — |
| 2003-03-10 | $17.61 | $58.59 | 7,070,097 | — | — |
| 2003-03-07 | $17.97 | $59.79 | 9,075,097 | — | — |
| 2003-03-06 | $17.71 | $58.92 | 8,370,216 | — | — |
| 2003-03-05 | $17.87 | $59.44 | 7,317,663 | — | — |
| 2003-03-04 | $17.93 | $59.65 | 7,987,585 | — | — |
| 2003-03-03 | $18.19 | $60.51 | 7,447,961 | — | — |
| 2003-02-28 | $18.43 | $61.32 | 6,821,259 | — | — |
| 2003-02-27 | $18.45 | $61.39 | 8,341,297 | — | — |
| 2003-02-26 | $18.23 | $60.65 | 9,770,761 | — | — |
| 2003-02-25 | $18.74 | $62.34 | 9,535,589 | — | — |
| 2003-02-24 | $18.77 | $62.43 | 7,074,228 | — | — |
| 2003-02-21 | $19.36 | $64.40 | 7,589,700 | — | — |
| 2003-02-20 | $19.12 | $63.59 | 7,683,451 | — | — |
| 2003-02-19 | $19.57 | $65.11 | 7,201,666 | — | — |
| 2003-02-18 | $19.47 | $64.79 | 6,901,345 | — | — |
| 2003-02-14 | $19.49 | $64.85 | 10,104,769 | — | — |
| 2003-02-13 | $18.76 | $62.40 | 11,676,608 | — | — |
| 2003-02-12 | $19.04 | $63.33 | 12,037,628 | — | — |
| 2003-02-11 | $19.70 | $65.30 | 10,264,622 | — | — |
| 2003-02-10 | $20.13 | $66.71 | 9,671,925 | — | — |
| 2003-02-07 | $20.03 | $66.39 | 7,031,325 | — | — |
| 2003-02-06 | $20.11 | $66.63 | 7,828,050 | — | — |
| 2003-02-05 | $20.17 | $66.83 | 6,107,163 | — | — |
| 2003-02-04 | $20.27 | $67.17 | 5,551,330 | — | — |
| 2003-02-03 | $20.41 | $67.62 | 8,973,719 | — | — |
| 2003-01-31 | $20.01 | $66.30 | 9,710,379 | — | — |
| 2003-01-30 | $19.86 | $65.80 | 7,158,763 | — | — |
| 2003-01-29 | $20.12 | $66.68 | 6,828,251 | — | — |
| 2003-01-28 | $20.09 | $66.58 | 8,026,357 | — | — |
| 2003-01-27 | $19.78 | $65.54 | 6,498,057 | — | — |
| 2003-01-24 | $20.11 | $66.63 | 7,368,193 | — | — |
| 2003-01-23 | $20.58 | $68.19 | 6,636,300 | — | — |
| 2003-01-22 | $20.08 | $66.53 | 8,115,023 | — | — |
| 2003-01-21 | $20.45 | $67.77 | 7,799,448 | — | — |
| 2003-01-17 | $20.67 | $68.51 | 9,573,089 | — | — |
| 2003-01-16 | $20.83 | $69.04 | 11,791,651 | — | — |
| 2003-01-15 | $20.26 | $67.15 | 5,168,381 | — | — |
| 2003-01-14 | $20.24 | $67.06 | 5,665,103 | — | — |
| 2003-01-13 | $20.18 | $66.88 | 4,177,481 | — | — |
| 2003-01-10 | $20.24 | $67.07 | 6,628,037 | — | — |
| 2003-01-09 | $20.43 | $67.71 | 6,884,501 | — | — |
| 2003-01-08 | $19.90 | $65.95 | 7,823,600 | — | — |
| 2003-01-07 | $20.02 | $66.35 | 7,721,269 | — | — |
| 2003-01-06 | $20.45 | $67.78 | 8,290,766 | — | — |
| 2003-01-03 | $20.27 | $67.16 | 6,682,063 | — | — |
| 2003-01-02 | $19.95 | $66.12 | 6,612,782 | — | — |