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 | $27.36 | $49.25 | 4,909,400 | — | — |
| 2003-12-30 | $27.77 | $49.99 | 4,730,000 | — | — |
| 2003-12-29 | $27.83 | $50.10 | 4,640,400 | — | — |
| 2003-12-26 | $27.64 | $49.75 | 1,915,600 | — | — |
| 2003-12-24 | $27.48 | $49.46 | 3,323,400 | — | — |
| 2003-12-23 | $27.00 | $48.60 | 5,282,800 | — | — |
| 2003-12-22 | $27.33 | $49.19 | 10,627,400 | — | — |
| 2003-12-19 | $26.57 | $47.82 | 9,221,800 | — | — |
| 2003-12-18 | $26.38 | $47.48 | 18,616,800 | — | — |
| 2003-12-17 | $25.20 | $45.36 | 7,219,000 | — | — |
| 2003-12-16 | $25.18 | $45.32 | 5,606,800 | — | — |
| 2003-12-15 | $25.09 | $45.17 | 5,378,200 | — | — |
| 2003-12-12 | $25.46 | $45.66 | 4,930,000 | — | — |
| 2003-12-11 | $25.04 | $44.90 | 5,506,800 | — | — |
| 2003-12-10 | $24.99 | $44.82 | 6,905,000 | — | — |
| 2003-12-09 | $24.91 | $44.66 | 6,545,600 | — | — |
| 2003-12-08 | $24.86 | $44.58 | 5,372,000 | — | — |
| 2003-12-05 | $24.62 | $44.15 | 8,401,600 | — | — |
| 2003-12-04 | $24.08 | $43.19 | 8,922,800 | — | — |
| 2003-12-03 | $23.62 | $42.36 | 5,457,200 | — | — |
| 2003-12-02 | $23.92 | $42.91 | 7,635,200 | — | — |
| 2003-12-01 | $23.37 | $41.91 | 4,563,600 | — | — |
| 2003-11-28 | $23.46 | $42.07 | 1,272,200 | — | — |
| 2003-11-26 | $23.45 | $42.05 | 4,863,200 | — | — |
| 2003-11-25 | $23.32 | $41.81 | 5,437,600 | — | — |
| 2003-11-24 | $23.15 | $41.51 | 4,435,200 | — | — |
| 2003-11-21 | $23.13 | $41.48 | 3,938,600 | — | — |
| 2003-11-20 | $23.23 | $41.66 | 5,186,600 | — | — |
| 2003-11-19 | $23.26 | $41.72 | 4,730,400 | — | — |
| 2003-11-18 | $23.06 | $41.36 | 5,061,200 | — | — |
| 2003-11-17 | $23.49 | $42.12 | 3,969,200 | — | — |
| 2003-11-14 | $23.80 | $42.68 | 5,968,800 | — | — |
| 2003-11-13 | $23.81 | $42.70 | 6,175,200 | — | — |
| 2003-11-12 | $23.34 | $41.87 | 3,076,000 | — | — |
| 2003-11-11 | $23.15 | $41.51 | 3,454,800 | — | — |
| 2003-11-10 | $23.05 | $41.34 | 4,558,200 | — | — |
| 2003-11-07 | $23.31 | $41.80 | 4,161,600 | — | — |
| 2003-11-06 | $23.32 | $41.82 | 4,098,800 | — | — |
| 2003-11-05 | $23.35 | $41.88 | 5,311,600 | — | — |
| 2003-11-04 | $23.25 | $41.70 | 5,206,000 | — | — |
| 2003-11-03 | $23.08 | $41.38 | 7,465,600 | — | — |
| 2003-10-31 | $23.49 | $42.12 | 7,511,600 | — | — |
| 2003-10-30 | $23.13 | $41.47 | 9,186,200 | — | — |
| 2003-10-29 | $23.25 | $41.70 | 7,919,800 | — | — |
| 2003-10-28 | $23.63 | $42.37 | 7,291,200 | — | — |
| 2003-10-27 | $23.51 | $42.17 | 5,822,600 | — | — |
| 2003-10-24 | $23.56 | $42.24 | 6,784,200 | — | — |
| 2003-10-23 | $24.00 | $43.04 | 9,829,000 | — | — |
| 2003-10-22 | $23.98 | $43.00 | 19,447,400 | — | — |
| 2003-10-21 | $25.68 | $46.05 | 9,978,200 | — | — |
| 2003-10-20 | $24.92 | $44.69 | 4,391,200 | — | — |
| 2003-10-17 | $24.75 | $44.39 | 5,106,200 | — | — |
| 2003-10-16 | $25.02 | $44.87 | 5,856,200 | — | — |
| 2003-10-15 | $24.63 | $44.17 | 7,325,600 | — | — |
| 2003-10-14 | $25.08 | $44.98 | 3,913,000 | — | — |
| 2003-10-13 | $25.24 | $45.26 | 3,397,800 | — | — |
| 2003-10-10 | $25.40 | $45.54 | 6,166,600 | — | — |
| 2003-10-09 | $25.16 | $45.12 | 5,824,400 | — | — |
| 2003-10-08 | $25.25 | $45.28 | 4,799,200 | — | — |
| 2003-10-07 | $25.24 | $45.26 | 4,064,000 | — | — |
| 2003-10-06 | $25.18 | $45.16 | 3,651,200 | — | — |
| 2003-10-03 | $25.04 | $44.91 | 5,094,800 | — | — |
| 2003-10-02 | $24.83 | $44.54 | 4,096,400 | — | — |
| 2003-10-01 | $24.74 | $44.37 | 7,491,200 | — | — |
| 2003-09-30 | $24.20 | $43.40 | 7,577,200 | — | — |
| 2003-09-29 | $24.59 | $44.10 | 4,456,400 | — | — |
| 2003-09-26 | $24.36 | $43.69 | 5,626,000 | — | — |
| 2003-09-25 | $24.70 | $44.29 | 8,039,200 | — | — |
| 2003-09-24 | $25.47 | $45.67 | 11,821,000 | — | — |
| 2003-09-23 | $25.35 | $45.46 | 6,837,200 | — | — |
| 2003-09-22 | $25.54 | $45.79 | 12,163,800 | — | — |
| 2003-09-19 | $25.50 | $45.72 | 13,572,400 | — | — |
| 2003-09-18 | $24.63 | $44.16 | 6,463,200 | — | — |
| 2003-09-17 | $24.13 | $43.27 | 4,854,800 | — | — |
| 2003-09-16 | $24.20 | $43.40 | 4,407,400 | — | — |
| 2003-09-15 | $24.05 | $43.13 | 3,485,800 | — | — |
| 2003-09-12 | $24.17 | $43.34 | 3,518,000 | — | — |
| 2003-09-11 | $24.05 | $43.13 | 5,428,400 | — | — |
| 2003-09-10 | $24.07 | $43.16 | 5,462,000 | — | — |
| 2003-09-09 | $24.48 | $43.90 | 5,313,400 | — | — |
| 2003-09-08 | $24.75 | $44.38 | 5,943,400 | — | — |
| 2003-09-05 | $24.23 | $43.44 | 6,419,200 | — | — |
| 2003-09-04 | $23.89 | $42.83 | 7,965,200 | — | — |
| 2003-09-03 | $24.42 | $43.79 | 4,756,400 | — | — |
| 2003-09-02 | $24.66 | $44.22 | 7,661,200 | — | — |
| 2003-08-29 | $24.75 | $44.40 | 5,309,400 | — | — |
| 2003-08-28 | $24.74 | $44.20 | 7,934,800 | — | — |
| 2003-08-27 | $23.78 | $42.48 | 4,755,000 | — | — |
| 2003-08-26 | $23.96 | $42.80 | 4,181,000 | — | — |
| 2003-08-25 | $23.83 | $42.56 | 6,164,600 | — | — |
| 2003-08-22 | $24.22 | $43.27 | 4,867,400 | — | — |
| 2003-08-21 | $24.63 | $43.99 | 6,548,000 | — | — |
| 2003-08-20 | $24.45 | $43.67 | 7,011,800 | — | — |
| 2003-08-19 | $24.08 | $43.03 | 4,218,000 | — | — |
| 2003-08-18 | $23.98 | $42.83 | 3,730,600 | — | — |
| 2003-08-15 | $23.63 | $42.21 | 2,458,200 | — | — |
| 2003-08-14 | $23.76 | $42.45 | 7,874,000 | — | — |
| 2003-08-13 | $23.68 | $42.31 | 6,364,800 | — | — |
| 2003-08-12 | $23.56 | $42.09 | 5,039,400 | — | — |
| 2003-08-11 | $23.46 | $41.91 | 5,256,400 | — | — |
| 2003-08-08 | $23.26 | $41.56 | 7,045,400 | — | — |
| 2003-08-07 | $23.28 | $41.59 | 9,357,000 | — | — |
| 2003-08-06 | $22.75 | $40.64 | 5,933,400 | — | — |
| 2003-08-05 | $22.32 | $39.88 | 4,400,000 | — | — |
| 2003-08-04 | $22.56 | $40.30 | 5,527,800 | — | — |
| 2003-08-01 | $22.76 | $40.66 | 5,116,600 | — | — |
| 2003-07-31 | $22.54 | $40.26 | 5,925,200 | — | — |
| 2003-07-30 | $22.45 | $40.10 | 6,572,800 | — | — |
| 2003-07-29 | $22.42 | $40.05 | 7,935,600 | — | — |
| 2003-07-28 | $23.08 | $41.22 | 7,481,600 | — | — |
| 2003-07-25 | $22.87 | $40.85 | 5,362,400 | — | — |
| 2003-07-24 | $22.51 | $40.22 | 8,236,600 | — | — |
| 2003-07-23 | $22.75 | $40.65 | 11,994,800 | — | — |
| 2003-07-22 | $23.20 | $41.45 | 8,141,600 | — | — |
| 2003-07-21 | $23.57 | $42.10 | 8,789,000 | — | — |
| 2003-07-18 | $23.73 | $42.40 | 6,755,800 | — | — |
| 2003-07-17 | $22.97 | $41.03 | 6,964,600 | — | — |
| 2003-07-16 | $22.85 | $40.82 | 5,225,200 | — | — |
| 2003-07-15 | $23.08 | $41.22 | 5,826,400 | — | — |
| 2003-07-14 | $23.17 | $41.40 | 5,847,800 | — | — |
| 2003-07-11 | $23.65 | $42.24 | 4,571,000 | — | — |
| 2003-07-10 | $23.33 | $41.67 | 9,149,600 | — | — |
| 2003-07-09 | $24.03 | $42.93 | 6,669,600 | — | — |
| 2003-07-08 | $23.79 | $42.49 | 5,681,800 | — | — |
| 2003-07-07 | $23.75 | $42.43 | 7,122,400 | — | — |
| 2003-07-03 | $24.02 | $42.91 | 4,239,400 | — | — |
| 2003-07-02 | $24.01 | $42.90 | 5,536,000 | — | — |
| 2003-07-01 | $23.92 | $42.74 | 5,406,400 | — | — |
| 2003-06-30 | $23.79 | $42.49 | 4,387,800 | — | — |
| 2003-06-27 | $23.84 | $42.60 | 5,317,800 | — | — |
| 2003-06-26 | $23.88 | $42.66 | 9,741,200 | — | — |
| 2003-06-25 | $24.08 | $43.01 | 7,909,000 | — | — |
| 2003-06-24 | $23.75 | $42.43 | 6,353,800 | — | — |
| 2003-06-23 | $23.63 | $42.21 | 4,052,600 | — | — |
| 2003-06-20 | $23.64 | $42.23 | 7,903,400 | — | — |
| 2003-06-19 | $23.93 | $42.75 | 5,145,800 | — | — |
| 2003-06-18 | $23.62 | $42.20 | 7,147,600 | — | — |
| 2003-06-17 | $23.75 | $42.44 | 5,998,000 | — | — |
| 2003-06-16 | $24.03 | $42.92 | 7,570,000 | — | — |
| 2003-06-13 | $24.09 | $43.05 | 5,308,000 | — | — |
| 2003-06-12 | $24.67 | $44.08 | 7,406,200 | — | — |
| 2003-06-11 | $24.89 | $44.47 | 8,213,400 | — | — |
| 2003-06-10 | $24.05 | $42.97 | 6,439,000 | — | — |
| 2003-06-09 | $23.82 | $42.56 | 5,626,000 | — | — |
| 2003-06-06 | $23.69 | $42.32 | 7,264,400 | — | — |
| 2003-06-05 | $23.67 | $42.30 | 7,947,600 | — | — |
| 2003-06-04 | $23.58 | $42.13 | 19,449,000 | — | — |
| 2003-06-03 | $23.95 | $42.79 | 5,673,800 | — | — |
| 2003-06-02 | $24.18 | $43.20 | 5,618,600 | — | — |
| 2003-05-30 | $24.31 | $43.26 | 6,244,800 | — | — |
| 2003-05-29 | $23.66 | $42.10 | 6,005,200 | — | — |
| 2003-05-28 | $23.89 | $42.52 | 5,844,800 | — | — |
| 2003-05-27 | $24.22 | $43.09 | 7,082,200 | — | — |
| 2003-05-23 | $23.59 | $41.98 | 4,126,400 | — | — |
| 2003-05-22 | $23.57 | $41.94 | 5,627,800 | — | — |
| 2003-05-21 | $23.75 | $42.27 | 7,476,800 | — | — |
| 2003-05-20 | $23.30 | $41.47 | 8,050,600 | — | — |
| 2003-05-19 | $23.48 | $41.78 | 7,043,200 | — | — |
| 2003-05-16 | $23.70 | $42.18 | 7,041,200 | — | — |
| 2003-05-15 | $23.44 | $41.72 | 5,733,800 | — | — |
| 2003-05-14 | $23.42 | $41.69 | 8,420,600 | — | — |
| 2003-05-13 | $22.98 | $40.89 | 6,187,000 | — | — |
| 2003-05-12 | $22.75 | $40.50 | 6,070,600 | — | — |
| 2003-05-09 | $22.49 | $40.02 | 4,403,000 | — | — |
| 2003-05-08 | $22.21 | $39.53 | 8,039,600 | — | — |
| 2003-05-07 | $22.54 | $40.11 | 8,016,800 | — | — |
| 2003-05-06 | $22.36 | $39.78 | 7,565,400 | — | — |
| 2003-05-05 | $21.83 | $38.85 | 5,672,000 | — | — |
| 2003-05-02 | $21.70 | $38.61 | 6,193,600 | — | — |
| 2003-05-01 | $21.07 | $37.49 | 4,888,000 | — | — |
| 2003-04-30 | $20.97 | $37.31 | 9,270,400 | — | — |
| 2003-04-29 | $20.65 | $36.75 | 4,587,600 | — | — |
| 2003-04-28 | $20.88 | $37.15 | 7,436,600 | — | — |
| 2003-04-25 | $20.75 | $36.94 | 5,545,400 | — | — |
| 2003-04-24 | $20.93 | $37.25 | 8,470,600 | — | — |
| 2003-04-23 | $20.83 | $37.07 | 13,220,400 | — | — |
| 2003-04-22 | $19.82 | $35.27 | 4,808,400 | — | — |
| 2003-04-21 | $19.64 | $34.94 | 4,998,800 | — | — |
| 2003-04-17 | $19.44 | $34.60 | 5,424,800 | — | — |
| 2003-04-16 | $18.71 | $33.29 | 6,329,600 | — | — |
| 2003-04-15 | $18.88 | $33.60 | 4,323,000 | — | — |
| 2003-04-14 | $19.17 | $34.12 | 4,493,400 | — | — |
| 2003-04-11 | $19.04 | $33.88 | 7,291,600 | — | — |
| 2003-04-10 | $19.37 | $34.47 | 7,882,200 | — | — |
| 2003-04-09 | $18.85 | $33.55 | 4,392,800 | — | — |
| 2003-04-08 | $18.77 | $33.40 | 4,242,800 | — | — |
| 2003-04-07 | $18.84 | $33.54 | 7,077,200 | — | — |
| 2003-04-04 | $18.86 | $33.56 | 5,931,200 | — | — |
| 2003-04-03 | $18.92 | $33.67 | 5,236,200 | — | — |
| 2003-04-02 | $19.17 | $34.12 | 6,378,400 | — | — |
| 2003-04-01 | $19.38 | $34.48 | 6,824,800 | — | — |
| 2003-03-31 | $19.00 | $33.82 | 5,463,200 | — | — |
| 2003-03-28 | $19.51 | $34.73 | 4,419,000 | — | — |
| 2003-03-27 | $19.21 | $34.18 | 7,017,400 | — | — |
| 2003-03-26 | $19.05 | $33.90 | 7,695,000 | — | — |
| 2003-03-25 | $19.10 | $33.99 | 6,066,000 | — | — |
| 2003-03-24 | $19.03 | $33.86 | 5,414,800 | — | — |
| 2003-03-21 | $19.46 | $34.63 | 7,304,600 | — | — |
| 2003-03-20 | $19.97 | $35.54 | 7,948,200 | — | — |
| 2003-03-19 | $19.65 | $34.96 | 6,857,600 | — | — |
| 2003-03-18 | $19.75 | $35.15 | 11,386,400 | — | — |
| 2003-03-17 | $19.04 | $33.88 | 7,436,800 | — | — |
| 2003-03-14 | $18.86 | $33.56 | 7,670,600 | — | — |
| 2003-03-13 | $18.99 | $33.79 | 7,029,800 | — | — |
| 2003-03-12 | $18.76 | $33.39 | 8,187,400 | — | — |
| 2003-03-11 | $19.01 | $33.83 | 6,340,000 | — | — |
| 2003-03-10 | $19.53 | $34.75 | 5,321,400 | — | — |
| 2003-03-07 | $20.07 | $35.72 | 6,094,000 | — | — |
| 2003-03-06 | $20.48 | $36.45 | 5,567,400 | — | — |
| 2003-03-05 | $20.08 | $35.74 | 5,867,800 | — | — |
| 2003-03-04 | $20.25 | $36.04 | 8,881,400 | — | — |
| 2003-03-03 | $20.67 | $36.79 | 7,189,600 | — | — |
| 2003-02-28 | $20.81 | $37.03 | 9,681,600 | — | — |
| 2003-02-27 | $20.43 | $36.36 | 7,692,800 | — | — |
| 2003-02-26 | $20.78 | $36.97 | 9,077,800 | — | — |
| 2003-02-25 | $20.40 | $36.30 | 16,136,800 | — | — |
| 2003-02-24 | $21.15 | $37.64 | 7,777,600 | — | — |
| 2003-02-21 | $20.98 | $37.33 | 10,262,800 | — | — |
| 2003-02-20 | $20.25 | $36.05 | 6,795,600 | — | — |
| 2003-02-19 | $19.92 | $35.45 | 5,785,400 | — | — |
| 2003-02-18 | $19.82 | $35.26 | 6,291,600 | — | — |
| 2003-02-14 | $19.44 | $34.43 | 4,011,600 | — | — |
| 2003-02-13 | $18.99 | $33.62 | 5,408,000 | — | — |
| 2003-02-12 | $19.18 | $33.98 | 5,832,400 | — | — |
| 2003-02-11 | $19.50 | $34.54 | 7,993,000 | — | — |
| 2003-02-10 | $19.53 | $34.59 | 6,347,200 | — | — |
| 2003-02-07 | $18.76 | $33.22 | 4,623,800 | — | — |
| 2003-02-06 | $19.11 | $33.84 | 5,467,800 | — | — |
| 2003-02-05 | $19.06 | $33.75 | 6,395,200 | — | — |
| 2003-02-04 | $19.16 | $33.92 | 6,064,800 | — | — |
| 2003-02-03 | $18.84 | $33.38 | 5,149,000 | — | — |
| 2003-01-31 | $18.85 | $33.38 | 6,071,600 | — | — |
| 2003-01-30 | $18.56 | $32.86 | 6,786,000 | — | — |
| 2003-01-29 | $18.83 | $33.35 | 7,491,600 | — | — |
| 2003-01-28 | $18.32 | $32.45 | 6,152,400 | — | — |
| 2003-01-27 | $18.04 | $31.94 | 11,034,800 | — | — |
| 2003-01-24 | $18.68 | $33.08 | 7,255,600 | — | — |
| 2003-01-23 | $19.23 | $34.05 | 10,236,000 | — | — |
| 2003-01-22 | $19.03 | $33.70 | 21,398,000 | — | — |
| 2003-01-21 | $19.38 | $34.31 | 8,807,600 | — | — |
| 2003-01-17 | $20.36 | $36.05 | 5,805,200 | — | — |
| 2003-01-16 | $20.93 | $37.08 | 6,323,400 | — | — |
| 2003-01-15 | $20.65 | $36.57 | 8,168,400 | — | — |
| 2003-01-14 | $20.43 | $36.19 | 6,202,000 | — | — |
| 2003-01-13 | $20.62 | $36.52 | 4,892,800 | — | — |
| 2003-01-10 | $20.89 | $36.99 | 4,993,200 | — | — |
| 2003-01-09 | $20.92 | $37.05 | 6,149,800 | — | — |
| 2003-01-08 | $20.55 | $36.40 | 7,475,000 | — | — |
| 2003-01-07 | $20.35 | $36.04 | 6,014,200 | — | — |
| 2003-01-06 | $21.20 | $37.55 | 5,618,200 | — | — |
| 2003-01-03 | $21.40 | $37.90 | 3,601,400 | — | — |
| 2003-01-02 | $21.55 | $38.17 | 4,436,400 | — | — |