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
- 1973-02-21 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 | $25.45 | $25.45 | 2,062,500 | — | — |
| 2003-12-30 | $25.54 | $25.54 | 1,996,800 | — | — |
| 2003-12-29 | $25.42 | $25.42 | 1,974,800 | — | — |
| 2003-12-26 | $24.85 | $24.85 | 665,700 | — | — |
| 2003-12-24 | $24.78 | $24.78 | 1,372,400 | — | — |
| 2003-12-23 | $24.35 | $24.35 | 1,870,900 | — | — |
| 2003-12-22 | $23.40 | $23.40 | 1,505,700 | — | — |
| 2003-12-19 | $23.57 | $23.57 | 2,791,600 | — | — |
| 2003-12-18 | $23.67 | $23.67 | 3,011,600 | — | — |
| 2003-12-17 | $22.04 | $22.04 | 1,949,400 | — | — |
| 2003-12-16 | $22.39 | $22.39 | 3,170,200 | — | — |
| 2003-12-15 | $22.55 | $22.55 | 2,516,600 | — | — |
| 2003-12-12 | $23.54 | $23.54 | 1,697,300 | — | — |
| 2003-12-11 | $23.19 | $23.19 | 2,532,200 | — | — |
| 2003-12-10 | $22.72 | $22.72 | 2,344,500 | — | — |
| 2003-12-09 | $22.75 | $22.75 | 2,290,300 | — | — |
| 2003-12-08 | $23.50 | $23.50 | 2,625,500 | — | — |
| 2003-12-05 | $23.70 | $23.70 | 4,346,900 | — | — |
| 2003-12-04 | $24.66 | $24.66 | 3,761,200 | — | — |
| 2003-12-03 | $25.60 | $25.60 | 4,786,800 | — | — |
| 2003-12-02 | $25.23 | $25.23 | 2,527,100 | — | — |
| 2003-12-01 | $25.11 | $25.11 | 3,237,800 | — | — |
| 2003-11-28 | $25.17 | $25.17 | 602,000 | — | — |
| 2003-11-26 | $24.86 | $24.86 | 1,851,300 | — | — |
| 2003-11-25 | $24.55 | $24.55 | 2,406,800 | — | — |
| 2003-11-24 | $24.66 | $24.66 | 1,719,600 | — | — |
| 2003-11-21 | $23.79 | $23.79 | 2,582,400 | — | — |
| 2003-11-20 | $23.50 | $23.50 | 1,887,600 | — | — |
| 2003-11-19 | $24.00 | $24.00 | 2,290,600 | — | — |
| 2003-11-18 | $23.58 | $23.58 | 4,904,300 | — | — |
| 2003-11-17 | $23.15 | $23.15 | 2,220,400 | — | — |
| 2003-11-14 | $23.00 | $23.00 | 3,815,700 | — | — |
| 2003-11-13 | $24.15 | $24.15 | 4,767,100 | — | — |
| 2003-11-12 | $24.73 | $24.73 | 3,312,600 | — | — |
| 2003-11-11 | $24.00 | $24.00 | 2,613,100 | — | — |
| 2003-11-10 | $23.82 | $23.82 | 3,667,600 | — | — |
| 2003-11-07 | $25.16 | $25.16 | 3,709,000 | — | — |
| 2003-11-06 | $25.21 | $25.21 | 4,416,400 | — | — |
| 2003-11-05 | $24.07 | $24.07 | 2,186,900 | — | — |
| 2003-11-04 | $23.70 | $23.70 | 3,623,400 | — | — |
| 2003-11-03 | $24.24 | $24.24 | 4,321,200 | — | — |
| 2003-10-31 | $22.78 | $22.78 | 2,423,600 | — | — |
| 2003-10-30 | $22.88 | $22.88 | 6,258,300 | — | — |
| 2003-10-29 | $22.14 | $22.14 | 4,288,800 | — | — |
| 2003-10-28 | $21.83 | $21.83 | 6,920,800 | — | — |
| 2003-10-27 | $18.87 | $18.87 | 1,635,200 | — | — |
| 2003-10-24 | $18.60 | $18.60 | 2,362,500 | — | — |
| 2003-10-23 | $18.72 | $18.72 | 3,152,700 | — | — |
| 2003-10-22 | $19.23 | $19.23 | 2,306,100 | — | — |
| 2003-10-21 | $20.37 | $20.37 | 1,909,600 | — | — |
| 2003-10-20 | $20.14 | $20.14 | 2,269,400 | — | — |
| 2003-10-17 | $19.73 | $19.73 | 2,198,000 | — | — |
| 2003-10-16 | $20.46 | $20.46 | 2,317,900 | — | — |
| 2003-10-15 | $20.29 | $20.29 | 6,753,500 | — | — |
| 2003-10-14 | $19.53 | $19.53 | 4,414,100 | — | — |
| 2003-10-13 | $18.85 | $18.85 | 2,945,800 | — | — |
| 2003-10-10 | $19.16 | $19.16 | 1,957,300 | — | — |
| 2003-10-09 | $19.36 | $19.36 | 2,617,300 | — | — |
| 2003-10-08 | $19.32 | $19.32 | 2,661,100 | — | — |
| 2003-10-07 | $19.70 | $19.70 | 2,547,600 | — | — |
| 2003-10-06 | $19.07 | $19.07 | 1,615,900 | — | — |
| 2003-10-03 | $18.99 | $18.99 | 6,104,300 | — | — |
| 2003-10-02 | $18.71 | $18.71 | 2,336,500 | — | — |
| 2003-10-01 | $18.70 | $18.70 | 3,391,900 | — | — |
| 2003-09-30 | $18.60 | $18.60 | 3,990,000 | — | — |
| 2003-09-29 | $19.46 | $19.46 | 4,992,200 | — | — |
| 2003-09-26 | $19.49 | $19.49 | 3,656,400 | — | — |
| 2003-09-25 | $20.24 | $20.24 | 2,893,400 | — | — |
| 2003-09-24 | $20.52 | $20.52 | 2,304,600 | — | — |
| 2003-09-23 | $21.87 | $21.87 | 2,250,400 | — | — |
| 2003-09-22 | $21.65 | $21.65 | 2,592,700 | — | — |
| 2003-09-19 | $22.00 | $22.00 | 3,963,500 | — | — |
| 2003-09-18 | $21.72 | $21.72 | 4,723,700 | — | — |
| 2003-09-17 | $21.36 | $21.36 | 3,544,300 | — | — |
| 2003-09-16 | $21.23 | $21.23 | 3,504,700 | — | — |
| 2003-09-15 | $20.20 | $20.20 | 2,821,100 | — | — |
| 2003-09-12 | $20.46 | $20.46 | 2,747,600 | — | — |
| 2003-09-11 | $20.01 | $20.01 | 4,050,000 | — | — |
| 2003-09-10 | $19.71 | $19.71 | 5,315,200 | — | — |
| 2003-09-09 | $21.03 | $21.03 | 4,469,200 | — | — |
| 2003-09-08 | $20.97 | $20.97 | 3,916,900 | — | — |
| 2003-09-05 | $20.11 | $20.11 | 5,510,900 | — | — |
| 2003-09-04 | $19.25 | $19.25 | 4,450,600 | — | — |
| 2003-09-03 | $17.95 | $17.95 | 4,444,400 | — | — |
| 2003-09-02 | $17.49 | $17.49 | 3,521,800 | — | — |
| 2003-08-29 | $17.83 | $17.83 | 2,423,700 | — | — |
| 2003-08-28 | $17.83 | $17.83 | 4,214,500 | — | — |
| 2003-08-27 | $17.77 | $17.77 | 2,201,600 | — | — |
| 2003-08-26 | $17.28 | $17.28 | 2,869,100 | — | — |
| 2003-08-25 | $17.35 | $17.35 | 2,152,100 | — | — |
| 2003-08-22 | $17.25 | $17.25 | 2,975,600 | — | — |
| 2003-08-21 | $17.90 | $17.90 | 2,705,700 | — | — |
| 2003-08-20 | $17.22 | $17.22 | 3,056,300 | — | — |
| 2003-08-19 | $17.60 | $17.60 | 3,046,100 | — | — |
| 2003-08-18 | $17.23 | $17.23 | 2,370,200 | — | — |
| 2003-08-15 | $16.01 | $16.01 | 1,146,900 | — | — |
| 2003-08-14 | $16.46 | $16.46 | 2,122,600 | — | — |
| 2003-08-13 | $16.18 | $16.18 | 3,310,700 | — | — |
| 2003-08-12 | $15.80 | $15.80 | 1,916,200 | — | — |
| 2003-08-11 | $15.19 | $15.19 | 2,357,600 | — | — |
| 2003-08-08 | $15.07 | $15.07 | 2,112,800 | — | — |
| 2003-08-07 | $15.73 | $15.73 | 3,017,100 | — | — |
| 2003-08-06 | $15.60 | $15.60 | 2,255,000 | — | — |
| 2003-08-05 | $16.01 | $16.01 | 1,684,800 | — | — |
| 2003-08-04 | $16.39 | $16.39 | 2,057,000 | — | — |
| 2003-08-01 | $16.51 | $16.51 | 2,465,100 | — | — |
| 2003-07-31 | $16.45 | $16.45 | 3,072,300 | — | — |
| 2003-07-30 | $16.87 | $16.87 | 1,288,400 | — | — |
| 2003-07-29 | $17.09 | $17.09 | 1,739,200 | — | — |
| 2003-07-28 | $17.41 | $17.41 | 2,555,300 | — | — |
| 2003-07-25 | $17.28 | $17.28 | 1,801,800 | — | — |
| 2003-07-24 | $17.00 | $17.00 | 2,555,000 | — | — |
| 2003-07-23 | $17.32 | $17.32 | 3,301,000 | — | — |
| 2003-07-22 | $16.60 | $16.60 | 2,809,800 | — | — |
| 2003-07-21 | $16.04 | $16.04 | 1,827,300 | — | — |
| 2003-07-18 | $16.39 | $16.39 | 2,450,300 | — | — |
| 2003-07-17 | $16.67 | $16.67 | 3,912,700 | — | — |
| 2003-07-16 | $16.85 | $16.85 | 9,984,300 | — | — |
| 2003-07-15 | $18.69 | $18.69 | 4,238,300 | — | — |
| 2003-07-14 | $19.12 | $19.12 | 2,793,900 | — | — |
| 2003-07-11 | $18.60 | $18.60 | 2,883,400 | — | — |
| 2003-07-10 | $18.98 | $18.98 | 3,165,400 | — | — |
| 2003-07-09 | $19.33 | $19.33 | 4,316,600 | — | — |
| 2003-07-08 | $19.15 | $19.15 | 3,437,700 | — | — |
| 2003-07-07 | $19.03 | $19.03 | 3,392,700 | — | — |
| 2003-07-03 | $17.53 | $17.53 | 1,026,900 | — | — |
| 2003-07-02 | $17.85 | $17.85 | 2,532,100 | — | — |
| 2003-07-01 | $17.69 | $17.69 | 2,160,400 | — | — |
| 2003-06-30 | $17.31 | $17.31 | 2,503,800 | — | — |
| 2003-06-27 | $17.32 | $17.32 | 2,134,300 | — | — |
| 2003-06-26 | $17.18 | $17.18 | 2,986,100 | — | — |
| 2003-06-25 | $16.62 | $16.62 | 2,532,200 | — | — |
| 2003-06-24 | $16.88 | $16.88 | 2,009,000 | — | — |
| 2003-06-23 | $17.28 | $17.28 | 1,225,400 | — | — |
| 2003-06-20 | $17.91 | $17.91 | 2,507,400 | — | — |
| 2003-06-19 | $18.09 | $18.09 | 3,255,700 | — | — |
| 2003-06-18 | $18.99 | $18.99 | 5,189,800 | — | — |
| 2003-06-17 | $17.89 | $17.89 | 2,547,200 | — | — |
| 2003-06-16 | $17.11 | $17.11 | 1,636,500 | — | — |
| 2003-06-13 | $16.53 | $16.53 | 2,027,400 | — | — |
| 2003-06-12 | $17.36 | $17.36 | 2,135,400 | — | — |
| 2003-06-11 | $17.43 | $17.43 | 4,735,900 | — | — |
| 2003-06-10 | $17.31 | $17.31 | 3,686,600 | — | — |
| 2003-06-09 | $17.26 | $17.26 | 2,953,500 | — | — |
| 2003-06-06 | $17.62 | $17.62 | 3,447,600 | — | — |
| 2003-06-05 | $18.10 | $18.10 | 3,922,700 | — | — |
| 2003-06-04 | $17.62 | $17.62 | 2,125,700 | — | — |
| 2003-06-03 | $16.88 | $16.88 | 2,987,400 | — | — |
| 2003-06-02 | $16.90 | $16.90 | 4,280,200 | — | — |
| 2003-05-30 | $17.15 | $17.15 | 3,443,100 | — | — |
| 2003-05-29 | $16.47 | $16.47 | 3,950,300 | — | — |
| 2003-05-28 | $16.40 | $16.40 | 4,549,100 | — | — |
| 2003-05-27 | $16.10 | $16.10 | 4,776,000 | — | — |
| 2003-05-23 | $15.32 | $15.32 | 2,952,700 | — | — |
| 2003-05-22 | $15.19 | $15.19 | 5,150,200 | — | — |
| 2003-05-21 | $14.52 | $14.52 | 2,975,100 | — | — |
| 2003-05-20 | $13.96 | $13.96 | 3,132,500 | — | — |
| 2003-05-19 | $13.80 | $13.80 | 2,781,300 | — | — |
| 2003-05-16 | $14.31 | $14.31 | 2,978,000 | — | — |
| 2003-05-15 | $14.15 | $14.15 | 1,785,500 | — | — |
| 2003-05-14 | $14.08 | $14.08 | 2,231,000 | — | — |
| 2003-05-13 | $14.29 | $14.29 | 4,241,000 | — | — |
| 2003-05-12 | $14.01 | $14.01 | 4,741,900 | — | — |
| 2003-05-09 | $13.06 | $13.06 | 2,508,500 | — | — |
| 2003-05-08 | $12.20 | $12.20 | 3,145,900 | — | — |
| 2003-05-07 | $12.61 | $12.61 | 1,962,200 | — | — |
| 2003-05-06 | $13.17 | $13.17 | 2,616,600 | — | — |
| 2003-05-05 | $13.11 | $13.11 | 3,702,100 | — | — |
| 2003-05-02 | $12.75 | $12.75 | 4,988,000 | — | — |
| 2003-05-01 | $11.70 | $11.70 | 1,839,000 | — | — |
| 2003-04-30 | $11.60 | $11.60 | 5,528,900 | — | — |
| 2003-04-29 | $11.73 | $11.73 | 3,793,500 | — | — |
| 2003-04-28 | $11.70 | $11.70 | 2,532,400 | — | — |
| 2003-04-25 | $11.44 | $11.44 | 2,681,800 | — | — |
| 2003-04-24 | $12.12 | $12.12 | 1,237,100 | — | — |
| 2003-04-23 | $12.45 | $12.45 | 2,163,500 | — | — |
| 2003-04-22 | $12.62 | $12.62 | 1,974,700 | — | — |
| 2003-04-21 | $12.14 | $12.14 | 2,147,400 | — | — |
| 2003-04-17 | $12.35 | $12.35 | 4,041,800 | — | — |
| 2003-04-16 | $11.74 | $11.74 | 4,812,700 | — | — |
| 2003-04-15 | $12.38 | $12.38 | 2,685,500 | — | — |
| 2003-04-14 | $12.32 | $12.32 | 2,639,800 | — | — |
| 2003-04-11 | $11.87 | $11.87 | 1,931,200 | — | — |
| 2003-04-10 | $11.94 | $11.94 | 2,055,800 | — | — |
| 2003-04-09 | $11.87 | $11.87 | 2,118,400 | — | — |
| 2003-04-08 | $12.37 | $12.37 | 1,719,900 | — | — |
| 2003-04-07 | $12.85 | $12.85 | 2,251,700 | — | — |
| 2003-04-04 | $12.48 | $12.48 | 2,515,200 | — | — |
| 2003-04-03 | $12.81 | $12.81 | 2,002,300 | — | — |
| 2003-04-02 | $12.83 | $12.83 | 2,327,600 | — | — |
| 2003-04-01 | $11.98 | $11.98 | 2,054,300 | — | — |
| 2003-03-31 | $11.64 | $11.64 | 2,774,400 | — | — |
| 2003-03-28 | $12.01 | $12.01 | 1,843,100 | — | — |
| 2003-03-27 | $12.34 | $12.34 | 5,522,600 | — | — |
| 2003-03-26 | $12.65 | $12.65 | 3,670,200 | — | — |
| 2003-03-25 | $12.93 | $12.93 | 2,739,200 | — | — |
| 2003-03-24 | $12.99 | $12.99 | 2,123,800 | — | — |
| 2003-03-21 | $13.63 | $13.63 | 2,714,400 | — | — |
| 2003-03-20 | $13.27 | $13.27 | 3,329,700 | — | — |
| 2003-03-19 | $12.95 | $12.95 | 3,030,600 | — | — |
| 2003-03-18 | $13.14 | $13.14 | 2,299,100 | — | — |
| 2003-03-17 | $12.80 | $12.80 | 3,513,400 | — | — |
| 2003-03-14 | $12.26 | $12.26 | 5,142,100 | — | — |
| 2003-03-13 | $12.50 | $12.50 | 5,370,000 | — | — |
| 2003-03-12 | $11.18 | $11.18 | 3,232,600 | — | — |
| 2003-03-11 | $10.74 | $10.74 | 2,352,600 | — | — |
| 2003-03-10 | $10.60 | $10.60 | 2,070,100 | — | — |
| 2003-03-07 | $10.46 | $10.46 | 4,110,200 | — | — |
| 2003-03-06 | $10.70 | $10.70 | 2,519,300 | — | — |
| 2003-03-05 | $10.86 | $10.86 | 1,678,600 | — | — |
| 2003-03-04 | $10.83 | $10.83 | 2,905,200 | — | — |
| 2003-03-03 | $11.13 | $11.13 | 1,787,100 | — | — |
| 2003-02-28 | $11.59 | $11.59 | 1,987,600 | — | — |
| 2003-02-27 | $11.41 | $11.41 | 2,331,800 | — | — |
| 2003-02-26 | $11.07 | $11.07 | 2,247,800 | — | — |
| 2003-02-25 | $11.52 | $11.52 | 2,375,600 | — | — |
| 2003-02-24 | $11.61 | $11.61 | 2,175,700 | — | — |
| 2003-02-21 | $11.60 | $11.60 | 4,008,800 | — | — |
| 2003-02-20 | $11.06 | $11.06 | 3,182,700 | — | — |
| 2003-02-19 | $10.83 | $10.83 | 1,707,800 | — | — |
| 2003-02-18 | $10.94 | $10.94 | 2,903,000 | — | — |
| 2003-02-14 | $10.32 | $10.32 | 1,985,300 | — | — |
| 2003-02-13 | $9.72 | $9.72 | 2,007,700 | — | — |
| 2003-02-12 | $9.58 | $9.58 | 1,734,000 | — | — |
| 2003-02-11 | $9.59 | $9.59 | 1,746,000 | — | — |
| 2003-02-10 | $9.74 | $9.74 | 1,202,100 | — | — |
| 2003-02-07 | $9.63 | $9.63 | 1,413,000 | — | — |
| 2003-02-06 | $9.95 | $9.95 | 2,888,700 | — | — |
| 2003-02-05 | $10.21 | $10.21 | 2,600,800 | — | — |
| 2003-02-04 | $10.18 | $10.18 | 2,407,900 | — | — |
| 2003-02-03 | $10.37 | $10.37 | 2,844,700 | — | — |
| 2003-01-31 | $10.39 | $10.39 | 5,955,900 | — | — |
| 2003-01-30 | $10.16 | $10.16 | 4,077,400 | — | — |
| 2003-01-29 | $10.75 | $10.75 | 5,489,100 | — | — |
| 2003-01-28 | $11.01 | $11.01 | 3,194,000 | — | — |
| 2003-01-27 | $11.12 | $11.12 | 2,454,200 | — | — |
| 2003-01-24 | $11.56 | $11.56 | 3,648,500 | — | — |
| 2003-01-23 | $12.39 | $12.39 | 3,339,000 | — | — |
| 2003-01-22 | $12.05 | $12.05 | 3,885,100 | — | — |
| 2003-01-21 | $11.87 | $11.87 | 3,535,600 | — | — |
| 2003-01-17 | $12.17 | $12.17 | 4,584,500 | — | — |
| 2003-01-16 | $12.41 | $12.41 | 11,505,000 | — | — |
| 2003-01-15 | $12.99 | $12.99 | 13,861,800 | — | — |
| 2003-01-14 | $15.48 | $15.48 | 2,624,800 | — | — |
| 2003-01-13 | $14.98 | $14.98 | 3,161,100 | — | — |
| 2003-01-10 | $15.81 | $15.81 | 3,349,900 | — | — |
| 2003-01-09 | $15.20 | $15.20 | 2,421,300 | — | — |
| 2003-01-08 | $14.91 | $14.91 | 1,958,400 | — | — |
| 2003-01-07 | $15.46 | $15.46 | 2,942,400 | — | — |
| 2003-01-06 | $15.32 | $15.32 | 2,924,100 | — | — |
| 2003-01-03 | $14.18 | $14.18 | 2,288,500 | — | — |
| 2003-01-02 | $14.05 | $14.05 | 3,180,600 | — | — |