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
- 1972-06-01 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 | $29.38 | $44.58 | 6,136,700 | — | — |
| 2003-12-30 | $29.47 | $44.72 | 5,305,400 | — | — |
| 2003-12-29 | $29.42 | $44.64 | 5,963,800 | — | — |
| 2003-12-26 | $28.83 | $43.75 | 1,758,500 | — | — |
| 2003-12-24 | $28.98 | $43.97 | 2,471,700 | — | — |
| 2003-12-23 | $29.17 | $44.26 | 7,912,000 | — | — |
| 2003-12-22 | $28.72 | $43.58 | 9,679,100 | — | — |
| 2003-12-19 | $28.34 | $43.00 | 17,065,900 | — | — |
| 2003-12-18 | $28.88 | $43.82 | 17,082,400 | — | — |
| 2003-12-17 | $27.68 | $42.00 | 12,972,600 | — | — |
| 2003-12-16 | $27.92 | $42.37 | 14,370,300 | — | — |
| 2003-12-15 | $28.34 | $43.00 | 16,379,600 | — | — |
| 2003-12-12 | $28.72 | $43.58 | 11,768,600 | — | — |
| 2003-12-11 | $28.60 | $43.40 | 12,351,200 | — | — |
| 2003-12-10 | $27.92 | $42.37 | 18,167,600 | — | — |
| 2003-12-09 | $27.49 | $41.71 | 19,952,100 | — | — |
| 2003-12-08 | $28.24 | $42.85 | 16,885,800 | — | — |
| 2003-12-05 | $28.36 | $43.03 | 13,799,100 | — | — |
| 2003-12-04 | $29.14 | $44.22 | 13,977,700 | — | — |
| 2003-12-03 | $29.50 | $44.76 | 9,710,300 | — | — |
| 2003-12-02 | $30.11 | $45.69 | 8,753,700 | — | — |
| 2003-12-01 | $30.18 | $45.80 | 10,627,400 | — | — |
| 2003-11-28 | $29.76 | $45.16 | 2,775,000 | — | — |
| 2003-11-26 | $29.65 | $44.99 | 8,351,700 | — | — |
| 2003-11-25 | $29.45 | $44.69 | 9,532,200 | — | — |
| 2003-11-24 | $29.44 | $44.67 | 11,672,700 | — | — |
| 2003-11-21 | $28.35 | $43.02 | 12,409,000 | — | — |
| 2003-11-20 | $27.86 | $42.28 | 11,297,700 | — | — |
| 2003-11-19 | $28.23 | $42.84 | 11,973,100 | — | — |
| 2003-11-18 | $27.86 | $42.28 | 12,576,500 | — | — |
| 2003-11-17 | $28.34 | $43.00 | 15,246,500 | — | — |
| 2003-11-14 | $28.83 | $43.75 | 13,353,000 | — | — |
| 2003-11-13 | $30.19 | $45.81 | 10,772,200 | — | — |
| 2003-11-12 | $30.70 | $46.58 | 10,176,500 | — | — |
| 2003-11-11 | $29.66 | $45.01 | 9,138,900 | — | — |
| 2003-11-10 | $30.09 | $45.66 | 8,368,000 | — | — |
| 2003-11-07 | $30.92 | $46.92 | 12,389,300 | — | — |
| 2003-11-06 | $30.79 | $46.72 | 12,789,800 | — | — |
| 2003-11-05 | $30.43 | $46.17 | 10,027,700 | — | — |
| 2003-11-04 | $29.84 | $45.28 | 10,179,600 | — | — |
| 2003-11-03 | $29.93 | $45.42 | 13,164,900 | — | — |
| 2003-10-31 | $28.92 | $43.88 | 13,509,500 | — | — |
| 2003-10-30 | $29.52 | $44.79 | 11,752,600 | — | — |
| 2003-10-29 | $29.18 | $44.28 | 12,322,700 | — | — |
| 2003-10-28 | $29.35 | $44.50 | 18,867,600 | — | — |
| 2003-10-27 | $28.10 | $42.61 | 12,307,200 | — | — |
| 2003-10-24 | $27.45 | $41.62 | 13,804,400 | — | — |
| 2003-10-23 | $27.31 | $41.41 | 21,892,700 | — | — |
| 2003-10-22 | $27.01 | $40.96 | 11,921,000 | — | — |
| 2003-10-21 | $27.28 | $41.37 | 33,929,200 | — | — |
| 2003-10-20 | $25.67 | $38.92 | 12,143,700 | — | — |
| 2003-10-17 | $24.96 | $37.85 | 13,120,600 | — | — |
| 2003-10-16 | $25.60 | $38.82 | 8,933,300 | — | — |
| 2003-10-15 | $25.55 | $38.74 | 11,356,000 | — | — |
| 2003-10-14 | $25.84 | $39.18 | 7,812,000 | — | — |
| 2003-10-13 | $25.58 | $38.79 | 11,147,500 | — | — |
| 2003-10-10 | $25.48 | $38.64 | 12,094,300 | — | — |
| 2003-10-09 | $24.99 | $37.89 | 10,245,700 | — | — |
| 2003-10-08 | $24.68 | $37.42 | 7,013,600 | — | — |
| 2003-10-07 | $24.72 | $37.48 | 8,545,200 | — | — |
| 2003-10-06 | $24.45 | $37.07 | 7,517,300 | — | — |
| 2003-10-03 | $24.65 | $37.38 | 14,433,400 | — | — |
| 2003-10-02 | $23.50 | $35.63 | 7,514,600 | — | — |
| 2003-10-01 | $23.25 | $35.25 | 9,116,700 | — | — |
| 2003-09-30 | $22.80 | $34.57 | 10,476,800 | — | — |
| 2003-09-29 | $23.15 | $35.10 | 9,663,000 | — | — |
| 2003-09-26 | $22.58 | $34.24 | 9,777,000 | — | — |
| 2003-09-25 | $23.06 | $34.97 | 10,770,000 | — | — |
| 2003-09-24 | $23.08 | $35.00 | 10,893,700 | — | — |
| 2003-09-23 | $24.11 | $36.56 | 9,350,000 | — | — |
| 2003-09-22 | $23.45 | $35.56 | 9,924,400 | — | — |
| 2003-09-19 | $24.17 | $36.65 | 7,748,500 | — | — |
| 2003-09-18 | $24.39 | $36.98 | 8,733,900 | — | — |
| 2003-09-17 | $24.24 | $36.76 | 10,432,300 | — | — |
| 2003-09-16 | $24.75 | $37.53 | 11,855,500 | — | — |
| 2003-09-15 | $23.63 | $35.83 | 7,183,400 | — | — |
| 2003-09-12 | $23.88 | $36.21 | 11,462,500 | — | — |
| 2003-09-11 | $23.69 | $35.92 | 18,843,300 | — | — |
| 2003-09-10 | $23.42 | $35.51 | 22,263,700 | — | — |
| 2003-09-09 | $25.32 | $38.39 | 17,130,100 | — | — |
| 2003-09-08 | $26.03 | $39.47 | 16,026,600 | — | — |
| 2003-09-05 | $25.13 | $38.11 | 22,538,000 | — | — |
| 2003-09-04 | $24.16 | $36.63 | 11,147,200 | — | — |
| 2003-09-03 | $23.65 | $35.86 | 13,013,100 | — | — |
| 2003-09-02 | $24.04 | $36.45 | 11,991,800 | — | — |
| 2003-08-29 | $23.85 | $36.16 | 8,072,400 | — | — |
| 2003-08-28 | $23.76 | $36.03 | 10,683,800 | — | — |
| 2003-08-27 | $23.49 | $35.62 | 16,048,100 | — | — |
| 2003-08-26 | $22.68 | $34.39 | 11,570,500 | — | — |
| 2003-08-25 | $22.61 | $34.28 | 12,272,900 | — | — |
| 2003-08-22 | $22.81 | $34.59 | 23,165,000 | — | — |
| 2003-08-21 | $22.15 | $33.59 | 18,962,300 | — | — |
| 2003-08-20 | $20.80 | $31.54 | 8,888,700 | — | — |
| 2003-08-19 | $21.09 | $31.98 | 12,637,900 | — | — |
| 2003-08-18 | $20.91 | $31.71 | 12,715,700 | — | — |
| 2003-08-15 | $20.18 | $30.60 | 7,952,100 | — | — |
| 2003-08-14 | $20.05 | $30.40 | 17,764,100 | — | — |
| 2003-08-13 | $19.32 | $29.30 | 12,416,100 | — | — |
| 2003-08-12 | $18.89 | $28.64 | 8,096,300 | — | — |
| 2003-08-11 | $18.48 | $28.02 | 7,368,600 | — | — |
| 2003-08-08 | $18.05 | $27.37 | 10,330,000 | — | — |
| 2003-08-07 | $18.21 | $27.61 | 6,804,600 | — | — |
| 2003-08-06 | $18.25 | $27.67 | 8,261,500 | — | — |
| 2003-08-05 | $18.29 | $27.73 | 9,627,500 | — | — |
| 2003-08-04 | $18.80 | $28.51 | 8,408,000 | — | — |
| 2003-08-01 | $18.87 | $28.61 | 10,659,800 | — | — |
| 2003-07-31 | $18.87 | $28.61 | 11,561,700 | — | — |
| 2003-07-30 | $18.70 | $28.36 | 8,749,100 | — | — |
| 2003-07-29 | $18.72 | $28.39 | 8,944,000 | — | — |
| 2003-07-28 | $19.17 | $29.04 | 7,663,200 | — | — |
| 2003-07-25 | $19.05 | $28.85 | 10,811,500 | — | — |
| 2003-07-24 | $18.77 | $28.43 | 11,392,200 | — | — |
| 2003-07-23 | $19.29 | $29.22 | 11,237,600 | — | — |
| 2003-07-22 | $19.25 | $29.16 | 26,677,300 | — | — |
| 2003-07-21 | $17.88 | $27.08 | 14,728,000 | — | — |
| 2003-07-18 | $18.69 | $28.31 | 17,733,700 | — | — |
| 2003-07-17 | $18.25 | $27.64 | 17,422,900 | — | — |
| 2003-07-16 | $19.23 | $29.13 | 13,460,500 | — | — |
| 2003-07-15 | $19.44 | $29.45 | 10,922,300 | — | — |
| 2003-07-14 | $19.12 | $28.96 | 12,940,700 | — | — |
| 2003-07-11 | $18.76 | $28.42 | 9,423,100 | — | — |
| 2003-07-10 | $18.81 | $28.49 | 11,831,900 | — | — |
| 2003-07-09 | $19.49 | $29.52 | 19,535,800 | — | — |
| 2003-07-08 | $19.07 | $28.88 | 13,610,100 | — | — |
| 2003-07-07 | $18.89 | $28.61 | 16,172,600 | — | — |
| 2003-07-03 | $17.75 | $26.89 | 6,452,500 | — | — |
| 2003-07-02 | $18.22 | $27.60 | 11,681,100 | — | — |
| 2003-07-01 | $17.62 | $26.69 | 12,634,300 | — | — |
| 2003-06-30 | $17.60 | $26.66 | 10,869,700 | — | — |
| 2003-06-27 | $18.01 | $27.28 | 10,760,800 | — | — |
| 2003-06-26 | $17.99 | $27.25 | 12,278,000 | — | — |
| 2003-06-25 | $17.35 | $26.28 | 15,382,300 | — | — |
| 2003-06-24 | $17.77 | $26.92 | 18,067,600 | — | — |
| 2003-06-23 | $18.09 | $27.40 | 10,943,300 | — | — |
| 2003-06-20 | $18.50 | $28.02 | 16,362,000 | — | — |
| 2003-06-19 | $18.79 | $28.46 | 16,956,500 | — | — |
| 2003-06-18 | $18.60 | $28.17 | 20,722,200 | — | — |
| 2003-06-17 | $18.43 | $27.92 | 12,339,800 | — | — |
| 2003-06-16 | $18.44 | $27.93 | 16,789,800 | — | — |
| 2003-06-13 | $18.00 | $27.26 | 22,958,800 | — | — |
| 2003-06-12 | $18.49 | $28.01 | 26,678,700 | — | — |
| 2003-06-11 | $18.86 | $28.57 | 51,132,000 | — | — |
| 2003-06-10 | $20.39 | $30.88 | 10,506,700 | — | — |
| 2003-06-09 | $20.22 | $30.63 | 9,519,200 | — | — |
| 2003-06-06 | $20.95 | $31.73 | 16,555,000 | — | — |
| 2003-06-05 | $20.84 | $31.57 | 12,195,900 | — | — |
| 2003-06-04 | $21.10 | $31.96 | 11,819,600 | — | — |
| 2003-06-03 | $20.62 | $31.23 | 8,381,300 | — | — |
| 2003-06-02 | $20.10 | $30.44 | 13,584,400 | — | — |
| 2003-05-30 | $20.50 | $31.05 | 9,755,300 | — | — |
| 2003-05-29 | $20.24 | $30.66 | 16,254,600 | — | — |
| 2003-05-28 | $20.17 | $30.55 | 17,859,900 | — | — |
| 2003-05-27 | $19.28 | $29.20 | 13,875,900 | — | — |
| 2003-05-23 | $18.71 | $28.34 | 5,683,600 | — | — |
| 2003-05-22 | $18.63 | $28.22 | 11,808,800 | — | — |
| 2003-05-21 | $18.77 | $28.43 | 8,277,100 | — | — |
| 2003-05-20 | $18.73 | $28.37 | 7,368,000 | — | — |
| 2003-05-19 | $18.77 | $28.43 | 9,222,400 | — | — |
| 2003-05-16 | $19.59 | $29.67 | 10,433,700 | — | — |
| 2003-05-15 | $19.60 | $29.69 | 10,514,700 | — | — |
| 2003-05-14 | $19.42 | $29.41 | 12,508,000 | — | — |
| 2003-05-13 | $19.70 | $29.84 | 9,846,200 | — | — |
| 2003-05-12 | $19.67 | $29.79 | 13,322,000 | — | — |
| 2003-05-09 | $20.00 | $30.29 | 14,904,800 | — | — |
| 2003-05-08 | $18.87 | $28.58 | 14,545,900 | — | — |
| 2003-05-07 | $19.30 | $29.23 | 16,647,900 | — | — |
| 2003-05-06 | $20.20 | $30.60 | 15,135,700 | — | — |
| 2003-05-05 | $19.49 | $29.52 | 13,462,300 | — | — |
| 2003-05-02 | $19.29 | $29.22 | 15,243,600 | — | — |
| 2003-05-01 | $18.55 | $28.10 | 10,287,600 | — | — |
| 2003-04-30 | $18.49 | $28.01 | 14,318,800 | — | — |
| 2003-04-29 | $19.06 | $28.87 | 9,563,300 | — | — |
| 2003-04-28 | $18.78 | $28.45 | 9,856,100 | — | — |
| 2003-04-25 | $18.39 | $27.82 | 11,720,300 | — | — |
| 2003-04-24 | $19.35 | $29.27 | 8,755,600 | — | — |
| 2003-04-23 | $19.69 | $29.79 | 11,687,100 | — | — |
| 2003-04-22 | $19.91 | $30.12 | 11,211,300 | — | — |
| 2003-04-21 | $19.37 | $29.30 | 10,235,800 | — | — |
| 2003-04-17 | $19.40 | $29.35 | 15,468,800 | — | — |
| 2003-04-16 | $19.00 | $28.74 | 33,928,900 | — | — |
| 2003-04-15 | $17.22 | $26.05 | 10,653,800 | — | — |
| 2003-04-14 | $16.94 | $25.63 | 9,095,800 | — | — |
| 2003-04-11 | $16.23 | $24.55 | 9,267,200 | — | — |
| 2003-04-10 | $16.53 | $25.01 | 7,024,500 | — | — |
| 2003-04-09 | $16.24 | $24.57 | 8,883,200 | — | — |
| 2003-04-08 | $16.39 | $24.79 | 15,966,700 | — | — |
| 2003-04-07 | $17.20 | $26.02 | 10,480,900 | — | — |
| 2003-04-04 | $16.90 | $25.57 | 11,932,000 | — | — |
| 2003-04-03 | $17.75 | $26.85 | 8,294,000 | — | — |
| 2003-04-02 | $17.58 | $26.59 | 10,420,400 | — | — |
| 2003-04-01 | $16.44 | $24.87 | 7,570,100 | — | — |
| 2003-03-31 | $16.37 | $24.76 | 14,520,200 | — | — |
| 2003-03-28 | $17.38 | $26.29 | 6,248,200 | — | — |
| 2003-03-27 | $17.75 | $26.85 | 8,743,400 | — | — |
| 2003-03-26 | $17.75 | $26.85 | 7,331,100 | — | — |
| 2003-03-25 | $17.90 | $27.08 | 9,408,000 | — | — |
| 2003-03-24 | $17.73 | $26.82 | 10,375,600 | — | — |
| 2003-03-21 | $18.67 | $28.24 | 10,443,000 | — | — |
| 2003-03-20 | $18.28 | $27.65 | 9,707,100 | — | — |
| 2003-03-19 | $18.26 | $27.62 | 14,292,600 | — | — |
| 2003-03-18 | $18.46 | $27.93 | 12,886,100 | — | — |
| 2003-03-17 | $18.26 | $27.62 | 16,667,400 | — | — |
| 2003-03-14 | $17.41 | $26.34 | 12,800,700 | — | — |
| 2003-03-13 | $17.91 | $27.09 | 17,636,700 | — | — |
| 2003-03-12 | $16.69 | $25.25 | 10,475,400 | — | — |
| 2003-03-11 | $16.37 | $24.76 | 10,125,200 | — | — |
| 2003-03-10 | $16.02 | $24.23 | 7,360,800 | — | — |
| 2003-03-07 | $16.30 | $24.66 | 11,521,400 | — | — |
| 2003-03-06 | $16.45 | $24.89 | 8,531,300 | — | — |
| 2003-03-05 | $16.20 | $24.51 | 8,033,400 | — | — |
| 2003-03-04 | $16.00 | $24.20 | 8,361,500 | — | — |
| 2003-03-03 | $16.20 | $24.51 | 10,410,400 | — | — |
| 2003-02-28 | $16.75 | $25.34 | 12,849,200 | — | — |
| 2003-02-27 | $16.30 | $24.66 | 10,147,300 | — | — |
| 2003-02-26 | $15.75 | $23.83 | 10,589,700 | — | — |
| 2003-02-25 | $16.03 | $24.25 | 8,748,400 | — | — |
| 2003-02-24 | $15.93 | $24.10 | 9,224,600 | — | — |
| 2003-02-21 | $15.89 | $24.04 | 11,009,400 | — | — |
| 2003-02-20 | $15.99 | $24.19 | 9,911,500 | — | — |
| 2003-02-19 | $16.41 | $24.82 | 12,357,600 | — | — |
| 2003-02-18 | $16.24 | $24.57 | 11,627,400 | — | — |
| 2003-02-14 | $15.48 | $23.42 | 9,892,900 | — | — |
| 2003-02-13 | $14.91 | $22.56 | 12,293,900 | — | — |
| 2003-02-12 | $15.25 | $23.07 | 5,579,200 | — | — |
| 2003-02-11 | $15.44 | $23.36 | 9,837,600 | — | — |
| 2003-02-10 | $15.05 | $22.77 | 8,913,600 | — | — |
| 2003-02-07 | $14.99 | $22.68 | 7,215,700 | — | — |
| 2003-02-06 | $15.06 | $22.78 | 9,651,500 | — | — |
| 2003-02-05 | $15.49 | $23.43 | 9,358,400 | — | — |
| 2003-02-04 | $15.49 | $23.43 | 9,523,700 | — | — |
| 2003-02-03 | $15.85 | $23.98 | 8,233,400 | — | — |
| 2003-01-31 | $15.90 | $24.05 | 13,182,800 | — | — |
| 2003-01-30 | $15.66 | $23.69 | 13,958,200 | — | — |
| 2003-01-29 | $16.35 | $24.73 | 14,611,800 | — | — |
| 2003-01-28 | $16.00 | $24.17 | 18,805,200 | — | — |
| 2003-01-27 | $15.42 | $23.30 | 14,461,900 | — | — |
| 2003-01-24 | $15.86 | $23.96 | 17,508,100 | — | — |
| 2003-01-23 | $16.12 | $24.35 | 37,212,300 | — | — |
| 2003-01-22 | $14.25 | $21.53 | 18,970,900 | — | — |
| 2003-01-21 | $14.15 | $21.38 | 18,052,200 | — | — |
| 2003-01-17 | $14.55 | $21.98 | 13,236,400 | — | — |
| 2003-01-16 | $15.07 | $22.77 | 16,717,200 | — | — |
| 2003-01-15 | $15.91 | $24.04 | 10,488,600 | — | — |
| 2003-01-14 | $16.12 | $24.35 | 12,468,800 | — | — |
| 2003-01-13 | $16.10 | $24.32 | 11,287,700 | — | — |
| 2003-01-10 | $16.05 | $24.25 | 16,767,000 | — | — |
| 2003-01-09 | $15.86 | $23.96 | 14,904,600 | — | — |
| 2003-01-08 | $16.00 | $24.17 | 12,054,600 | — | — |
| 2003-01-07 | $16.50 | $24.93 | 12,347,000 | — | — |
| 2003-01-06 | $17.04 | $25.74 | 11,018,800 | — | — |
| 2003-01-03 | $16.13 | $24.37 | 8,440,200 | — | — |
| 2003-01-02 | $16.04 | $24.23 | 11,166,900 | — | — |