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
- 1982-02-16 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 | $28.36 | $32.68 | 2,455,800 | — | — |
| 2003-12-30 | $28.65 | $33.02 | 3,007,400 | — | — |
| 2003-12-29 | $28.38 | $32.71 | 3,127,000 | — | — |
| 2003-12-26 | $28.21 | $32.51 | 687,800 | — | — |
| 2003-12-24 | $28.26 | $32.57 | 1,523,000 | — | — |
| 2003-12-23 | $28.24 | $32.54 | 5,111,000 | — | — |
| 2003-12-22 | $28.16 | $32.45 | 5,022,800 | — | — |
| 2003-12-19 | $28.54 | $32.88 | 4,955,400 | — | — |
| 2003-12-18 | $28.50 | $32.84 | 3,759,200 | — | — |
| 2003-12-17 | $28.77 | $33.15 | 3,264,000 | — | — |
| 2003-12-16 | $29.08 | $33.52 | 5,484,600 | — | — |
| 2003-12-15 | $28.83 | $33.22 | 4,786,000 | — | — |
| 2003-12-12 | $28.90 | $33.30 | 4,103,600 | — | — |
| 2003-12-11 | $29.30 | $33.76 | 3,794,000 | — | — |
| 2003-12-10 | $28.89 | $33.29 | 10,799,600 | — | — |
| 2003-12-09 | $28.72 | $33.10 | 10,208,200 | — | — |
| 2003-12-08 | $30.12 | $34.71 | 5,296,000 | — | — |
| 2003-12-05 | $29.57 | $34.07 | 2,643,600 | — | — |
| 2003-12-04 | $30.14 | $34.73 | 4,849,400 | — | — |
| 2003-12-03 | $30.09 | $34.68 | 6,470,200 | — | — |
| 2003-12-02 | $30.67 | $35.34 | 6,995,600 | — | — |
| 2003-12-01 | $30.58 | $35.25 | 9,633,600 | — | — |
| 2003-11-28 | $30.09 | $34.68 | 7,505,800 | — | — |
| 2003-11-26 | $29.88 | $34.43 | 8,148,200 | — | — |
| 2003-11-25 | $29.15 | $33.59 | 7,142,200 | — | — |
| 2003-11-24 | $28.26 | $32.57 | 4,394,400 | — | — |
| 2003-11-21 | $27.57 | $31.77 | 7,311,600 | — | — |
| 2003-11-20 | $27.95 | $32.21 | 4,057,000 | — | — |
| 2003-11-19 | $28.53 | $32.88 | 3,109,600 | — | — |
| 2003-11-18 | $28.28 | $32.58 | 2,441,800 | — | — |
| 2003-11-17 | $28.48 | $32.82 | 3,079,400 | — | — |
| 2003-11-14 | $28.68 | $33.06 | 4,102,400 | — | — |
| 2003-11-13 | $28.58 | $32.94 | 4,319,200 | — | — |
| 2003-11-12 | $28.85 | $33.20 | 5,004,000 | — | — |
| 2003-11-11 | $27.98 | $32.20 | 3,839,400 | — | — |
| 2003-11-10 | $28.54 | $32.85 | 3,934,800 | — | — |
| 2003-11-07 | $28.55 | $32.85 | 3,396,600 | — | — |
| 2003-11-06 | $28.57 | $32.88 | 5,715,400 | — | — |
| 2003-11-05 | $28.83 | $33.18 | 3,621,000 | — | — |
| 2003-11-04 | $28.93 | $33.30 | 3,286,200 | — | — |
| 2003-11-03 | $29.20 | $33.61 | 7,834,200 | — | — |
| 2003-10-31 | $28.46 | $32.76 | 14,124,800 | — | — |
| 2003-10-30 | $28.86 | $33.21 | 6,933,600 | — | — |
| 2003-10-29 | $29.08 | $33.46 | 2,688,400 | — | — |
| 2003-10-28 | $29.52 | $33.98 | 3,501,800 | — | — |
| 2003-10-27 | $28.58 | $32.89 | 3,896,800 | — | — |
| 2003-10-24 | $27.90 | $32.11 | 3,258,200 | — | — |
| 2003-10-23 | $28.28 | $32.55 | 3,998,200 | — | — |
| 2003-10-22 | $27.90 | $32.11 | 5,616,800 | — | — |
| 2003-10-21 | $28.77 | $33.11 | 4,283,000 | — | — |
| 2003-10-20 | $28.59 | $32.91 | 3,984,000 | — | — |
| 2003-10-17 | $28.74 | $33.07 | 2,736,400 | — | — |
| 2003-10-16 | $29.37 | $33.80 | 2,851,200 | — | — |
| 2003-10-15 | $29.34 | $33.77 | 3,060,800 | — | — |
| 2003-10-14 | $29.33 | $33.76 | 5,209,000 | — | — |
| 2003-10-13 | $28.46 | $32.76 | 2,026,000 | — | — |
| 2003-10-10 | $28.28 | $32.54 | 2,878,400 | — | — |
| 2003-10-09 | $28.52 | $32.82 | 2,749,400 | — | — |
| 2003-10-08 | $28.04 | $32.27 | 3,464,200 | — | — |
| 2003-10-07 | $28.49 | $32.79 | 5,448,600 | — | — |
| 2003-10-06 | $28.47 | $32.77 | 3,469,600 | — | — |
| 2003-10-03 | $29.15 | $33.55 | 3,727,800 | — | — |
| 2003-10-02 | $29.32 | $33.74 | 2,905,400 | — | — |
| 2003-10-01 | $29.20 | $33.60 | 5,060,800 | — | — |
| 2003-09-30 | $28.60 | $32.92 | 3,965,800 | — | — |
| 2003-09-29 | $28.06 | $32.29 | 6,196,200 | — | — |
| 2003-09-26 | $27.95 | $32.17 | 6,177,600 | — | — |
| 2003-09-25 | $27.98 | $32.20 | 6,732,200 | — | — |
| 2003-09-24 | $29.08 | $33.48 | 4,351,200 | — | — |
| 2003-09-23 | $29.97 | $34.49 | 2,256,800 | — | — |
| 2003-09-22 | $29.58 | $34.04 | 3,406,600 | — | — |
| 2003-09-19 | $29.73 | $34.21 | 2,703,000 | — | — |
| 2003-09-18 | $29.96 | $34.48 | 3,815,400 | — | — |
| 2003-09-17 | $29.96 | $34.48 | 3,705,000 | — | — |
| 2003-09-16 | $29.74 | $34.23 | 3,907,600 | — | — |
| 2003-09-15 | $29.08 | $33.47 | 3,632,200 | — | — |
| 2003-09-12 | $29.40 | $33.84 | 1,435,000 | — | — |
| 2003-09-11 | $29.39 | $33.82 | 2,555,600 | — | — |
| 2003-09-10 | $29.43 | $33.87 | 2,774,200 | — | — |
| 2003-09-09 | $30.13 | $34.67 | 3,357,200 | — | — |
| 2003-09-08 | $30.04 | $34.57 | 3,160,400 | — | — |
| 2003-09-05 | $29.84 | $34.34 | 2,758,000 | — | — |
| 2003-09-04 | $30.04 | $34.57 | 3,143,600 | — | — |
| 2003-09-03 | $30.30 | $34.87 | 4,417,200 | — | — |
| 2003-09-02 | $29.98 | $34.50 | 4,725,800 | — | — |
| 2003-08-29 | $29.28 | $33.70 | 5,362,400 | — | — |
| 2003-08-28 | $29.88 | $34.38 | 4,085,600 | — | — |
| 2003-08-27 | $29.10 | $33.49 | 2,104,800 | — | — |
| 2003-08-26 | $29.17 | $33.58 | 3,197,000 | — | — |
| 2003-08-25 | $29.15 | $33.54 | 2,926,200 | — | — |
| 2003-08-22 | $29.19 | $33.60 | 4,731,400 | — | — |
| 2003-08-21 | $28.89 | $33.24 | 4,154,000 | — | — |
| 2003-08-20 | $28.74 | $33.07 | 2,528,200 | — | — |
| 2003-08-19 | $28.99 | $33.37 | 2,638,400 | — | — |
| 2003-08-18 | $29.14 | $33.53 | 3,490,800 | — | — |
| 2003-08-15 | $28.64 | $32.96 | 1,682,600 | — | — |
| 2003-08-14 | $28.87 | $33.22 | 4,464,200 | — | — |
| 2003-08-13 | $28.34 | $32.62 | 4,104,800 | — | — |
| 2003-08-12 | $27.96 | $32.17 | 3,035,200 | — | — |
| 2003-08-11 | $27.25 | $31.36 | 3,070,400 | — | — |
| 2003-08-08 | $27.54 | $31.69 | 3,284,000 | — | — |
| 2003-08-07 | $27.42 | $31.52 | 5,608,800 | — | — |
| 2003-08-06 | $26.84 | $30.85 | 6,053,400 | — | — |
| 2003-08-05 | $27.68 | $31.82 | 4,542,600 | — | — |
| 2003-08-04 | $28.24 | $32.46 | 5,527,400 | — | — |
| 2003-08-01 | $27.86 | $32.02 | 6,194,000 | — | — |
| 2003-07-31 | $28.67 | $32.95 | 3,811,200 | — | — |
| 2003-07-30 | $28.62 | $32.89 | 4,323,200 | — | — |
| 2003-07-29 | $29.00 | $33.33 | 8,158,800 | — | — |
| 2003-07-28 | $28.38 | $32.61 | 3,801,800 | — | — |
| 2003-07-25 | $27.95 | $32.12 | 3,570,800 | — | — |
| 2003-07-24 | $26.89 | $30.91 | 6,594,200 | — | — |
| 2003-07-23 | $26.53 | $30.49 | 8,866,000 | — | — |
| 2003-07-22 | $27.30 | $31.37 | 4,439,400 | — | — |
| 2003-07-21 | $27.78 | $31.93 | 2,423,600 | — | — |
| 2003-07-18 | $27.91 | $32.07 | 4,238,200 | — | — |
| 2003-07-17 | $27.98 | $32.16 | 6,002,800 | — | — |
| 2003-07-16 | $28.80 | $33.10 | 5,185,400 | — | — |
| 2003-07-15 | $28.08 | $32.27 | 6,992,200 | — | — |
| 2003-07-14 | $28.25 | $32.46 | 4,294,800 | — | — |
| 2003-07-11 | $27.77 | $31.92 | 8,491,400 | — | — |
| 2003-07-10 | $27.79 | $31.94 | 4,805,200 | — | — |
| 2003-07-09 | $28.67 | $32.96 | 5,443,200 | — | — |
| 2003-07-08 | $28.93 | $33.25 | 7,048,200 | — | — |
| 2003-07-07 | $29.48 | $33.88 | 5,934,600 | — | — |
| 2003-07-03 | $29.48 | $33.88 | 3,389,400 | — | — |
| 2003-07-02 | $29.85 | $34.31 | 6,146,400 | — | — |
| 2003-07-01 | $28.99 | $33.31 | 4,955,400 | — | — |
| 2003-06-30 | $28.45 | $32.70 | 2,676,800 | — | — |
| 2003-06-27 | $28.96 | $33.29 | 7,520,600 | — | — |
| 2003-06-26 | $28.53 | $32.79 | 5,952,800 | — | — |
| 2003-06-25 | $27.58 | $31.71 | 4,924,600 | — | — |
| 2003-06-24 | $27.30 | $31.38 | 4,875,200 | — | — |
| 2003-06-23 | $26.83 | $30.84 | 5,792,800 | — | — |
| 2003-06-20 | $27.80 | $31.95 | 5,175,200 | — | — |
| 2003-06-19 | $27.61 | $31.73 | 9,818,800 | — | — |
| 2003-06-18 | $27.90 | $32.07 | 4,881,600 | — | — |
| 2003-06-17 | $27.68 | $31.82 | 4,979,400 | — | — |
| 2003-06-16 | $27.86 | $32.02 | 6,576,800 | — | — |
| 2003-06-13 | $27.53 | $31.64 | 8,766,200 | — | — |
| 2003-06-12 | $27.46 | $31.56 | 16,522,200 | — | — |
| 2003-06-11 | $25.79 | $29.64 | 5,812,600 | — | — |
| 2003-06-10 | $25.58 | $29.40 | 4,399,000 | — | — |
| 2003-06-09 | $25.63 | $29.45 | 3,863,400 | — | — |
| 2003-06-06 | $25.61 | $29.43 | 7,298,400 | — | — |
| 2003-06-05 | $26.00 | $29.88 | 5,583,000 | — | — |
| 2003-06-04 | $24.91 | $28.62 | 3,754,800 | — | — |
| 2003-06-03 | $24.92 | $28.65 | 3,919,800 | — | — |
| 2003-06-02 | $24.98 | $28.71 | 4,807,400 | — | — |
| 2003-05-30 | $25.33 | $29.11 | 3,472,200 | — | — |
| 2003-05-29 | $24.95 | $28.68 | 4,545,800 | — | — |
| 2003-05-28 | $24.79 | $28.49 | 4,088,400 | — | — |
| 2003-05-27 | $24.75 | $28.45 | 5,005,000 | — | — |
| 2003-05-23 | $24.20 | $27.81 | 2,601,600 | — | — |
| 2003-05-22 | $24.13 | $27.73 | 4,722,000 | — | — |
| 2003-05-21 | $23.48 | $26.98 | 3,343,000 | — | — |
| 2003-05-20 | $23.03 | $26.46 | 4,808,600 | — | — |
| 2003-05-19 | $23.31 | $26.79 | 3,660,400 | — | — |
| 2003-05-16 | $23.98 | $27.56 | 2,834,600 | — | — |
| 2003-05-15 | $24.01 | $27.60 | 5,769,400 | — | — |
| 2003-05-14 | $23.53 | $27.04 | 4,700,800 | — | — |
| 2003-05-13 | $24.18 | $27.80 | 2,114,000 | — | — |
| 2003-05-12 | $24.21 | $27.83 | 4,189,400 | — | — |
| 2003-05-09 | $23.83 | $27.40 | 2,556,600 | — | — |
| 2003-05-08 | $23.52 | $27.03 | 4,722,400 | — | — |
| 2003-05-07 | $23.40 | $26.85 | 4,624,800 | — | — |
| 2003-05-06 | $23.84 | $27.36 | 4,582,200 | — | — |
| 2003-05-05 | $23.49 | $26.96 | 5,514,600 | — | — |
| 2003-05-02 | $22.99 | $26.38 | 8,018,000 | — | — |
| 2003-05-01 | $22.36 | $25.66 | 13,686,600 | — | — |
| 2003-04-30 | $23.35 | $26.80 | 9,319,200 | — | — |
| 2003-04-29 | $23.93 | $27.47 | 3,323,800 | — | — |
| 2003-04-28 | $23.76 | $27.27 | 5,305,000 | — | — |
| 2003-04-25 | $23.04 | $26.43 | 3,457,800 | — | — |
| 2003-04-24 | $23.08 | $26.49 | 5,028,400 | — | — |
| 2003-04-23 | $23.59 | $27.07 | 5,439,000 | — | — |
| 2003-04-22 | $23.40 | $26.85 | 2,814,400 | — | — |
| 2003-04-21 | $23.50 | $26.96 | 3,409,200 | — | — |
| 2003-04-17 | $23.61 | $27.09 | 3,980,600 | — | — |
| 2003-04-16 | $22.88 | $26.26 | 5,411,600 | — | — |
| 2003-04-15 | $23.53 | $27.00 | 5,565,600 | — | — |
| 2003-04-14 | $22.95 | $26.34 | 4,594,600 | — | — |
| 2003-04-11 | $22.46 | $25.77 | 3,715,800 | — | — |
| 2003-04-10 | $22.76 | $26.12 | 4,660,400 | — | — |
| 2003-04-09 | $22.25 | $25.54 | 4,688,600 | — | — |
| 2003-04-08 | $22.42 | $25.73 | 3,821,000 | — | — |
| 2003-04-07 | $22.14 | $25.41 | 4,668,200 | — | — |
| 2003-04-04 | $22.02 | $25.27 | 5,575,400 | — | — |
| 2003-04-03 | $22.48 | $25.79 | 5,798,600 | — | — |
| 2003-04-02 | $22.66 | $26.00 | 8,198,800 | — | — |
| 2003-04-01 | $21.80 | $25.02 | 6,686,400 | — | — |
| 2003-03-31 | $20.83 | $23.90 | 5,476,600 | — | — |
| 2003-03-28 | $20.90 | $23.98 | 6,162,200 | — | — |
| 2003-03-27 | $21.54 | $24.71 | 5,667,800 | — | — |
| 2003-03-26 | $21.51 | $24.69 | 7,826,800 | — | — |
| 2003-03-25 | $21.08 | $24.19 | 5,708,600 | — | — |
| 2003-03-24 | $20.36 | $23.36 | 5,380,400 | — | — |
| 2003-03-21 | $20.87 | $23.95 | 8,571,400 | — | — |
| 2003-03-20 | $19.96 | $22.90 | 6,667,000 | — | — |
| 2003-03-19 | $20.08 | $23.04 | 9,999,200 | — | — |
| 2003-03-18 | $19.57 | $22.45 | 7,147,600 | — | — |
| 2003-03-17 | $19.48 | $22.35 | 4,725,600 | — | — |
| 2003-03-14 | $19.05 | $21.86 | 5,427,200 | — | — |
| 2003-03-13 | $18.71 | $21.47 | 5,310,600 | — | — |
| 2003-03-12 | $18.40 | $21.11 | 2,739,800 | — | — |
| 2003-03-11 | $18.21 | $20.90 | 2,790,600 | — | — |
| 2003-03-10 | $17.90 | $20.54 | 5,199,200 | — | — |
| 2003-03-07 | $18.35 | $21.06 | 3,847,600 | — | — |
| 2003-03-06 | $18.59 | $21.34 | 2,508,200 | — | — |
| 2003-03-05 | $18.38 | $21.09 | 3,823,000 | — | — |
| 2003-03-04 | $18.56 | $21.29 | 2,441,800 | — | — |
| 2003-03-03 | $18.92 | $21.72 | 2,325,800 | — | — |
| 2003-02-28 | $18.89 | $21.68 | 2,622,000 | — | — |
| 2003-02-27 | $18.50 | $21.23 | 3,694,000 | — | — |
| 2003-02-26 | $18.48 | $21.20 | 4,117,800 | — | — |
| 2003-02-25 | $18.48 | $21.20 | 2,068,800 | — | — |
| 2003-02-24 | $18.41 | $21.12 | 2,527,800 | — | — |
| 2003-02-21 | $18.78 | $21.51 | 4,717,200 | — | — |
| 2003-02-20 | $18.56 | $21.25 | 3,613,000 | — | — |
| 2003-02-19 | $18.68 | $21.40 | 4,472,400 | — | — |
| 2003-02-18 | $18.60 | $21.31 | 8,970,400 | — | — |
| 2003-02-14 | $18.08 | $20.71 | 5,357,000 | — | — |
| 2003-02-13 | $17.34 | $19.86 | 5,075,400 | — | — |
| 2003-02-12 | $17.73 | $20.31 | 3,700,400 | — | — |
| 2003-02-11 | $18.22 | $20.87 | 2,889,800 | — | — |
| 2003-02-10 | $18.13 | $20.77 | 3,409,000 | — | — |
| 2003-02-07 | $17.88 | $20.48 | 2,950,800 | — | — |
| 2003-02-06 | $17.75 | $20.33 | 4,150,400 | — | — |
| 2003-02-05 | $17.95 | $20.56 | 5,874,400 | — | — |
| 2003-02-04 | $18.12 | $20.76 | 7,897,000 | — | — |
| 2003-02-03 | $19.05 | $21.82 | 2,583,200 | — | — |
| 2003-01-31 | $19.20 | $21.99 | 3,637,400 | — | — |
| 2003-01-30 | $18.70 | $21.42 | 4,585,400 | — | — |
| 2003-01-29 | $19.05 | $21.82 | 7,330,800 | — | — |
| 2003-01-28 | $18.90 | $21.64 | 4,314,600 | — | — |
| 2003-01-27 | $19.00 | $21.76 | 4,870,600 | — | — |
| 2003-01-24 | $18.72 | $21.44 | 4,926,000 | — | — |
| 2003-01-23 | $18.91 | $21.66 | 3,142,200 | — | — |
| 2003-01-22 | $18.92 | $21.68 | 5,378,400 | — | — |
| 2003-01-21 | $19.20 | $21.99 | 5,350,000 | — | — |
| 2003-01-17 | $19.15 | $21.94 | 3,903,200 | — | — |
| 2003-01-16 | $19.19 | $21.98 | 6,720,000 | — | — |
| 2003-01-15 | $18.53 | $21.23 | 5,780,200 | — | — |
| 2003-01-14 | $18.58 | $21.29 | 5,239,400 | — | — |
| 2003-01-13 | $18.95 | $21.71 | 5,585,200 | — | — |
| 2003-01-10 | $19.08 | $21.86 | 4,170,200 | — | — |
| 2003-01-09 | $19.25 | $22.05 | 6,305,000 | — | — |
| 2003-01-08 | $19.22 | $22.02 | 3,277,400 | — | — |
| 2003-01-07 | $19.60 | $22.45 | 6,454,800 | — | — |
| 2003-01-06 | $19.04 | $21.79 | 7,149,600 | — | — |
| 2003-01-03 | $19.55 | $22.37 | 4,711,600 | — | — |
| 2003-01-02 | $19.64 | $22.48 | 6,000,400 | — | — |