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
- 1994-12-08 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 | $27.01 | $27.23 | 812,800 | — | — |
| 2003-12-30 | $27.01 | $27.23 | 833,700 | — | — |
| 2003-12-29 | $26.97 | $27.19 | 640,100 | — | — |
| 2003-12-26 | $26.73 | $26.95 | 174,200 | — | — |
| 2003-12-24 | $26.43 | $26.65 | 248,700 | — | — |
| 2003-12-23 | $26.57 | $26.79 | 873,900 | — | — |
| 2003-12-22 | $26.00 | $26.21 | 1,876,500 | — | — |
| 2003-12-19 | $26.56 | $26.78 | 1,605,300 | — | — |
| 2003-12-18 | $27.00 | $27.22 | 4,188,100 | — | — |
| 2003-12-17 | $26.70 | $26.92 | 2,601,500 | — | — |
| 2003-12-16 | $27.27 | $27.49 | 2,093,100 | — | — |
| 2003-12-15 | $27.07 | $27.29 | 2,071,500 | — | — |
| 2003-12-12 | $27.33 | $27.55 | 2,160,700 | — | — |
| 2003-12-11 | $27.44 | $27.66 | 2,120,900 | — | — |
| 2003-12-10 | $26.85 | $27.07 | 1,814,200 | — | — |
| 2003-12-09 | $26.73 | $26.95 | 3,314,100 | — | — |
| 2003-12-08 | $27.39 | $27.61 | 3,411,000 | — | — |
| 2003-12-05 | $27.53 | $27.75 | 2,325,500 | — | — |
| 2003-12-04 | $28.18 | $28.41 | 2,652,000 | — | — |
| 2003-12-03 | $27.91 | $28.14 | 1,824,400 | — | — |
| 2003-12-02 | $28.03 | $28.26 | 1,713,900 | — | — |
| 2003-12-01 | $28.63 | $28.86 | 1,760,000 | — | — |
| 2003-11-28 | $27.87 | $28.10 | 490,800 | — | — |
| 2003-11-26 | $27.61 | $27.83 | 2,078,200 | — | — |
| 2003-11-25 | $27.33 | $27.55 | 1,751,400 | — | — |
| 2003-11-24 | $27.59 | $27.81 | 2,208,800 | — | — |
| 2003-11-21 | $26.80 | $27.02 | 2,785,700 | — | — |
| 2003-11-20 | $26.37 | $26.58 | 1,840,700 | — | — |
| 2003-11-19 | $27.31 | $27.53 | 1,370,900 | — | — |
| 2003-11-18 | $26.67 | $26.89 | 1,694,100 | — | — |
| 2003-11-17 | $26.83 | $27.05 | 1,054,300 | — | — |
| 2003-11-14 | $27.10 | $27.32 | 1,420,600 | — | — |
| 2003-11-13 | $27.62 | $27.85 | 2,051,700 | — | — |
| 2003-11-12 | $27.73 | $27.96 | 1,416,100 | — | — |
| 2003-11-11 | $26.77 | $26.99 | 1,574,000 | — | — |
| 2003-11-10 | $26.98 | $27.20 | 1,475,000 | — | — |
| 2003-11-07 | $27.66 | $27.89 | 2,226,100 | — | — |
| 2003-11-06 | $27.10 | $27.32 | 1,431,500 | — | — |
| 2003-11-05 | $26.64 | $26.86 | 1,831,100 | — | — |
| 2003-11-04 | $26.94 | $27.16 | 1,534,800 | — | — |
| 2003-11-03 | $27.22 | $27.44 | 2,084,500 | — | — |
| 2003-10-31 | $26.64 | $26.86 | 1,184,200 | — | — |
| 2003-10-30 | $26.88 | $27.10 | 1,661,900 | — | — |
| 2003-10-29 | $27.10 | $27.32 | 1,734,500 | — | — |
| 2003-10-28 | $26.97 | $27.19 | 2,244,000 | — | — |
| 2003-10-27 | $26.00 | $26.21 | 1,199,900 | — | — |
| 2003-10-24 | $25.90 | $26.11 | 1,829,400 | — | — |
| 2003-10-23 | $25.92 | $26.13 | 5,565,500 | — | — |
| 2003-10-22 | $27.40 | $27.62 | 1,664,800 | — | — |
| 2003-10-21 | $28.01 | $28.24 | 2,827,300 | — | — |
| 2003-10-20 | $26.99 | $27.21 | 906,100 | — | — |
| 2003-10-17 | $26.78 | $27.00 | 1,609,200 | — | — |
| 2003-10-16 | $26.97 | $27.19 | 1,443,500 | — | — |
| 2003-10-15 | $26.99 | $27.21 | 1,589,300 | — | — |
| 2003-10-14 | $27.33 | $27.55 | 1,161,100 | — | — |
| 2003-10-13 | $27.26 | $27.48 | 1,645,800 | — | — |
| 2003-10-10 | $27.15 | $27.37 | 947,100 | — | — |
| 2003-10-09 | $26.87 | $27.09 | 1,806,400 | — | — |
| 2003-10-08 | $26.45 | $26.67 | 1,961,600 | — | — |
| 2003-10-07 | $26.28 | $26.49 | 1,549,400 | — | — |
| 2003-10-06 | $26.00 | $26.21 | 821,100 | — | — |
| 2003-10-03 | $26.06 | $26.27 | 2,218,500 | — | — |
| 2003-10-02 | $25.35 | $25.56 | 1,921,800 | — | — |
| 2003-10-01 | $24.69 | $24.89 | 1,384,700 | — | — |
| 2003-09-30 | $24.05 | $24.25 | 1,845,300 | — | — |
| 2003-09-29 | $24.96 | $25.16 | 2,077,700 | — | — |
| 2003-09-26 | $24.07 | $24.27 | 1,468,300 | — | — |
| 2003-09-25 | $24.32 | $24.52 | 2,543,900 | — | — |
| 2003-09-24 | $24.32 | $24.52 | 1,904,600 | — | — |
| 2003-09-23 | $25.30 | $25.51 | 2,337,500 | — | — |
| 2003-09-22 | $25.43 | $25.64 | 1,872,800 | — | — |
| 2003-09-19 | $26.22 | $26.43 | 2,687,000 | — | — |
| 2003-09-18 | $26.54 | $26.76 | 1,482,500 | — | — |
| 2003-09-17 | $26.27 | $26.48 | 2,180,400 | — | — |
| 2003-09-16 | $26.16 | $26.37 | 3,043,100 | — | — |
| 2003-09-15 | $25.25 | $25.46 | 1,447,800 | — | — |
| 2003-09-12 | $25.67 | $25.88 | 2,328,600 | — | — |
| 2003-09-11 | $25.78 | $25.99 | 3,059,200 | — | — |
| 2003-09-10 | $25.00 | $25.20 | 3,297,600 | — | — |
| 2003-09-09 | $26.45 | $26.67 | 2,612,100 | — | — |
| 2003-09-08 | $27.15 | $27.37 | 4,323,000 | — | — |
| 2003-09-05 | $25.99 | $26.20 | 5,593,900 | — | — |
| 2003-09-04 | $25.10 | $25.30 | 3,445,400 | — | — |
| 2003-09-03 | $24.25 | $24.45 | 2,125,900 | — | — |
| 2003-09-02 | $24.80 | $25.00 | 3,278,100 | — | — |
| 2003-08-29 | $24.94 | $25.14 | 2,512,000 | — | — |
| 2003-08-28 | $24.29 | $24.49 | 2,625,600 | — | — |
| 2003-08-27 | $23.64 | $23.83 | 3,013,600 | — | — |
| 2003-08-26 | $22.86 | $23.05 | 2,967,400 | — | — |
| 2003-08-25 | $22.79 | $22.98 | 1,202,700 | — | — |
| 2003-08-22 | $23.05 | $23.24 | 2,681,700 | — | — |
| 2003-08-21 | $22.86 | $23.05 | 3,433,600 | — | — |
| 2003-08-20 | $22.36 | $22.54 | 2,863,900 | — | — |
| 2003-08-19 | $22.50 | $22.68 | 4,805,200 | — | — |
| 2003-08-18 | $21.70 | $21.88 | 3,204,900 | — | — |
| 2003-08-15 | $20.99 | $21.16 | 468,900 | — | — |
| 2003-08-14 | $21.10 | $21.27 | 966,000 | — | — |
| 2003-08-13 | $21.18 | $21.35 | 1,910,200 | — | — |
| 2003-08-12 | $21.15 | $21.32 | 1,101,800 | — | — |
| 2003-08-11 | $20.63 | $20.80 | 1,123,700 | — | — |
| 2003-08-08 | $20.34 | $20.51 | 1,465,400 | — | — |
| 2003-08-07 | $20.61 | $20.78 | 1,552,700 | — | — |
| 2003-08-06 | $20.94 | $21.11 | 2,273,400 | — | — |
| 2003-08-05 | $21.21 | $21.38 | 1,001,800 | — | — |
| 2003-08-04 | $21.51 | $21.69 | 899,100 | — | — |
| 2003-08-01 | $21.53 | $21.71 | 1,384,600 | — | — |
| 2003-07-31 | $21.39 | $21.56 | 1,333,800 | — | — |
| 2003-07-30 | $21.39 | $21.56 | 1,646,200 | — | — |
| 2003-07-29 | $21.43 | $21.60 | 3,735,200 | — | — |
| 2003-07-28 | $22.07 | $22.25 | 1,380,400 | — | — |
| 2003-07-25 | $22.18 | $22.36 | 2,009,000 | — | — |
| 2003-07-24 | $21.61 | $21.79 | 3,159,800 | — | — |
| 2003-07-23 | $23.13 | $23.32 | 1,070,700 | — | — |
| 2003-07-22 | $22.71 | $22.90 | 1,741,000 | — | — |
| 2003-07-21 | $22.16 | $22.34 | 1,091,900 | — | — |
| 2003-07-18 | $22.54 | $22.72 | 2,891,800 | — | — |
| 2003-07-17 | $21.95 | $22.13 | 2,341,900 | — | — |
| 2003-07-16 | $23.41 | $23.60 | 1,842,800 | — | — |
| 2003-07-15 | $22.90 | $23.09 | 2,112,600 | — | — |
| 2003-07-14 | $22.60 | $22.78 | 1,140,400 | — | — |
| 2003-07-11 | $22.24 | $22.42 | 1,090,500 | — | — |
| 2003-07-10 | $21.84 | $22.02 | 1,691,200 | — | — |
| 2003-07-09 | $22.60 | $22.78 | 2,484,700 | — | — |
| 2003-07-08 | $22.50 | $22.68 | 2,467,800 | — | — |
| 2003-07-07 | $22.39 | $22.57 | 2,518,800 | — | — |
| 2003-07-03 | $21.13 | $21.30 | 1,089,900 | — | — |
| 2003-07-02 | $21.63 | $21.81 | 2,354,500 | — | — |
| 2003-07-01 | $20.94 | $21.11 | 1,763,100 | — | — |
| 2003-06-30 | $20.79 | $20.96 | 1,329,400 | — | — |
| 2003-06-27 | $20.86 | $21.03 | 917,200 | — | — |
| 2003-06-26 | $21.15 | $21.32 | 1,617,400 | — | — |
| 2003-06-25 | $21.08 | $21.25 | 1,427,900 | — | — |
| 2003-06-24 | $21.00 | $21.17 | 2,162,600 | — | — |
| 2003-06-23 | $21.31 | $21.48 | 993,300 | — | — |
| 2003-06-20 | $21.64 | $21.82 | 1,553,700 | — | — |
| 2003-06-19 | $21.99 | $22.17 | 867,000 | — | — |
| 2003-06-18 | $22.49 | $22.67 | 1,162,300 | — | — |
| 2003-06-17 | $22.61 | $22.79 | 1,017,500 | — | — |
| 2003-06-16 | $22.70 | $22.88 | 1,683,400 | — | — |
| 2003-06-13 | $21.66 | $21.84 | 1,591,800 | — | — |
| 2003-06-12 | $21.91 | $22.09 | 3,176,300 | — | — |
| 2003-06-11 | $22.78 | $22.97 | 3,906,700 | — | — |
| 2003-06-10 | $23.29 | $23.48 | 1,930,300 | — | — |
| 2003-06-09 | $22.90 | $23.09 | 1,489,800 | — | — |
| 2003-06-06 | $23.30 | $23.49 | 1,801,700 | — | — |
| 2003-06-05 | $23.44 | $23.63 | 1,212,900 | — | — |
| 2003-06-04 | $22.91 | $23.10 | 1,950,000 | — | — |
| 2003-06-03 | $22.83 | $23.02 | 1,067,100 | — | — |
| 2003-06-02 | $22.88 | $23.07 | 1,913,800 | — | — |
| 2003-05-30 | $22.81 | $23.00 | 926,600 | — | — |
| 2003-05-29 | $22.44 | $22.62 | 1,923,000 | — | — |
| 2003-05-28 | $22.11 | $22.29 | 1,257,800 | — | — |
| 2003-05-27 | $21.93 | $22.11 | 1,264,100 | — | — |
| 2003-05-23 | $20.81 | $20.98 | 635,200 | — | — |
| 2003-05-22 | $20.95 | $21.12 | 1,054,700 | — | — |
| 2003-05-21 | $20.52 | $20.69 | 1,748,800 | — | — |
| 2003-05-20 | $20.50 | $20.67 | 1,282,200 | — | — |
| 2003-05-19 | $20.66 | $20.83 | 1,098,400 | — | — |
| 2003-05-16 | $21.82 | $22.00 | 1,245,900 | — | — |
| 2003-05-15 | $21.89 | $22.07 | 1,493,600 | — | — |
| 2003-05-14 | $21.62 | $21.80 | 1,360,100 | — | — |
| 2003-05-13 | $21.73 | $21.91 | 1,824,100 | — | — |
| 2003-05-12 | $22.27 | $22.45 | 1,064,300 | — | — |
| 2003-05-09 | $22.05 | $22.23 | 1,593,900 | — | — |
| 2003-05-08 | $21.29 | $21.46 | 1,268,700 | — | — |
| 2003-05-07 | $21.79 | $21.97 | 1,942,900 | — | — |
| 2003-05-06 | $22.03 | $22.21 | 1,720,400 | — | — |
| 2003-05-05 | $21.41 | $21.58 | 1,946,300 | — | — |
| 2003-05-02 | $21.11 | $21.28 | 1,641,400 | — | — |
| 2003-05-01 | $20.36 | $20.53 | 2,883,200 | — | — |
| 2003-04-30 | $20.59 | $20.76 | 1,549,200 | — | — |
| 2003-04-29 | $20.95 | $21.12 | 2,324,400 | — | — |
| 2003-04-28 | $20.61 | $20.78 | 1,228,600 | — | — |
| 2003-04-25 | $19.73 | $19.89 | 1,370,600 | — | — |
| 2003-04-24 | $20.64 | $20.81 | 1,404,400 | — | — |
| 2003-04-23 | $21.36 | $21.53 | 2,021,600 | — | — |
| 2003-04-22 | $21.16 | $21.33 | 1,420,500 | — | — |
| 2003-04-21 | $20.67 | $20.76 | 965,300 | — | — |
| 2003-04-17 | $20.67 | $20.76 | 2,281,300 | — | — |
| 2003-04-16 | $19.50 | $19.58 | 3,941,900 | — | — |
| 2003-04-15 | $18.78 | $18.86 | 1,075,700 | — | — |
| 2003-04-14 | $18.62 | $18.70 | 1,001,000 | — | — |
| 2003-04-11 | $18.53 | $18.61 | 1,047,200 | — | — |
| 2003-04-10 | $18.65 | $18.73 | 924,900 | — | — |
| 2003-04-09 | $18.43 | $18.51 | 1,556,400 | — | — |
| 2003-04-08 | $18.73 | $18.81 | 2,222,600 | — | — |
| 2003-04-07 | $19.05 | $19.13 | 1,903,900 | — | — |
| 2003-04-04 | $18.76 | $18.84 | 2,422,900 | — | — |
| 2003-04-03 | $19.73 | $19.81 | 1,050,600 | — | — |
| 2003-04-02 | $19.99 | $20.07 | 1,818,700 | — | — |
| 2003-04-01 | $18.84 | $18.92 | 1,620,000 | — | — |
| 2003-03-31 | $18.90 | $18.98 | 1,580,900 | — | — |
| 2003-03-28 | $19.68 | $19.76 | 1,224,200 | — | — |
| 2003-03-27 | $20.35 | $20.44 | 1,597,100 | — | — |
| 2003-03-26 | $20.70 | $20.79 | 1,694,600 | — | — |
| 2003-03-25 | $20.58 | $20.67 | 928,400 | — | — |
| 2003-03-24 | $20.42 | $20.51 | 1,639,900 | — | — |
| 2003-03-21 | $21.89 | $21.98 | 2,065,900 | — | — |
| 2003-03-20 | $20.79 | $20.88 | 1,029,200 | — | — |
| 2003-03-19 | $20.62 | $20.71 | 1,263,000 | — | — |
| 2003-03-18 | $20.36 | $20.45 | 2,283,700 | — | — |
| 2003-03-17 | $20.46 | $20.55 | 2,500,100 | — | — |
| 2003-03-14 | $19.18 | $19.26 | 2,393,700 | — | — |
| 2003-03-13 | $18.49 | $18.57 | 3,381,800 | — | — |
| 2003-03-12 | $17.55 | $17.62 | 1,555,600 | — | — |
| 2003-03-11 | $17.13 | $17.20 | 1,073,200 | — | — |
| 2003-03-10 | $17.50 | $17.57 | 808,300 | — | — |
| 2003-03-07 | $17.95 | $18.03 | 1,261,600 | — | — |
| 2003-03-06 | $18.29 | $18.37 | 1,168,500 | — | — |
| 2003-03-05 | $18.27 | $18.35 | 1,320,200 | — | — |
| 2003-03-04 | $17.95 | $18.03 | 1,099,200 | — | — |
| 2003-03-03 | $18.32 | $18.40 | 1,677,000 | — | — |
| 2003-02-28 | $18.61 | $18.69 | 1,446,800 | — | — |
| 2003-02-27 | $18.03 | $18.11 | 903,800 | — | — |
| 2003-02-26 | $17.51 | $17.58 | 1,891,500 | — | — |
| 2003-02-25 | $17.90 | $17.98 | 1,836,100 | — | — |
| 2003-02-24 | $18.20 | $18.28 | 1,015,100 | — | — |
| 2003-02-21 | $18.40 | $18.48 | 1,611,100 | — | — |
| 2003-02-20 | $18.42 | $18.50 | 1,649,900 | — | — |
| 2003-02-19 | $18.06 | $18.14 | 1,659,600 | — | — |
| 2003-02-18 | $18.80 | $18.88 | 1,139,400 | — | — |
| 2003-02-14 | $17.74 | $17.82 | 2,057,500 | — | — |
| 2003-02-13 | $17.15 | $17.22 | 1,253,400 | — | — |
| 2003-02-12 | $16.85 | $16.92 | 1,438,900 | — | — |
| 2003-02-11 | $17.26 | $17.33 | 1,581,300 | — | — |
| 2003-02-10 | $16.97 | $17.04 | 1,804,700 | — | — |
| 2003-02-07 | $17.41 | $17.48 | 935,100 | — | — |
| 2003-02-06 | $17.43 | $17.50 | 1,726,900 | — | — |
| 2003-02-05 | $17.75 | $17.83 | 2,613,700 | — | — |
| 2003-02-04 | $17.70 | $17.78 | 2,125,300 | — | — |
| 2003-02-03 | $17.95 | $18.03 | 1,170,400 | — | — |
| 2003-01-31 | $18.36 | $18.44 | 1,676,900 | — | — |
| 2003-01-30 | $18.13 | $18.21 | 1,689,800 | — | — |
| 2003-01-29 | $18.81 | $18.89 | 1,670,700 | — | — |
| 2003-01-28 | $18.68 | $18.76 | 1,298,800 | — | — |
| 2003-01-27 | $18.54 | $18.62 | 1,658,500 | — | — |
| 2003-01-24 | $19.10 | $19.18 | 2,282,800 | — | — |
| 2003-01-23 | $19.80 | $19.88 | 3,822,500 | — | — |
| 2003-01-22 | $18.73 | $18.81 | 2,352,400 | — | — |
| 2003-01-21 | $18.97 | $19.05 | 2,652,600 | — | — |
| 2003-01-17 | $19.33 | $19.41 | 5,042,400 | — | — |
| 2003-01-16 | $20.87 | $20.96 | 1,867,000 | — | — |
| 2003-01-15 | $21.42 | $21.51 | 1,308,000 | — | — |
| 2003-01-14 | $22.23 | $22.32 | 1,256,500 | — | — |
| 2003-01-13 | $21.66 | $21.75 | 1,494,800 | — | — |
| 2003-01-10 | $21.92 | $22.01 | 996,500 | — | — |
| 2003-01-09 | $21.56 | $21.65 | 1,940,300 | — | — |
| 2003-01-08 | $20.80 | $20.89 | 1,897,200 | — | — |
| 2003-01-07 | $21.90 | $21.99 | 2,061,200 | — | — |
| 2003-01-06 | $22.40 | $22.50 | 1,260,400 | — | — |
| 2003-01-03 | $21.91 | $22.00 | 1,792,100 | — | — |
| 2003-01-02 | $21.03 | $21.12 | 1,455,500 | — | — |