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 | $28.53 | $51.33 | 1,022,400 | — | — |
| 2003-12-30 | $28.63 | $51.50 | 743,000 | — | — |
| 2003-12-29 | $28.85 | $51.91 | 988,800 | — | — |
| 2003-12-26 | $28.38 | $51.06 | 468,200 | — | — |
| 2003-12-24 | $28.24 | $50.81 | 417,200 | — | — |
| 2003-12-23 | $28.45 | $51.18 | 1,555,200 | — | — |
| 2003-12-22 | $28.45 | $51.18 | 1,373,600 | — | — |
| 2003-12-19 | $28.49 | $51.26 | 1,463,200 | — | — |
| 2003-12-18 | $28.57 | $51.39 | 2,254,600 | — | — |
| 2003-12-17 | $28.20 | $50.73 | 3,253,000 | — | — |
| 2003-12-16 | $26.93 | $48.46 | 1,120,800 | — | — |
| 2003-12-15 | $26.97 | $48.51 | 1,637,800 | — | — |
| 2003-12-12 | $27.05 | $48.66 | 1,213,600 | — | — |
| 2003-12-11 | $26.96 | $48.51 | 1,218,400 | — | — |
| 2003-12-10 | $26.20 | $47.13 | 792,000 | — | — |
| 2003-12-09 | $26.71 | $47.76 | 1,245,000 | — | — |
| 2003-12-08 | $26.98 | $48.24 | 2,554,000 | — | — |
| 2003-12-05 | $25.58 | $45.73 | 816,800 | — | — |
| 2003-12-04 | $25.88 | $46.28 | 1,377,400 | — | — |
| 2003-12-03 | $25.55 | $45.68 | 1,063,600 | — | — |
| 2003-12-02 | $25.29 | $45.22 | 1,016,200 | — | — |
| 2003-12-01 | $25.33 | $45.29 | 1,261,800 | — | — |
| 2003-11-28 | $24.92 | $44.56 | 301,000 | — | — |
| 2003-11-26 | $24.88 | $44.48 | 831,200 | — | — |
| 2003-11-25 | $24.87 | $44.47 | 1,046,000 | — | — |
| 2003-11-24 | $24.65 | $44.08 | 814,600 | — | — |
| 2003-11-21 | $24.57 | $43.93 | 925,000 | — | — |
| 2003-11-20 | $24.54 | $43.87 | 1,251,400 | — | — |
| 2003-11-19 | $24.53 | $43.86 | 1,086,400 | — | — |
| 2003-11-18 | $23.99 | $42.90 | 1,317,200 | — | — |
| 2003-11-17 | $24.33 | $43.50 | 1,134,000 | — | — |
| 2003-11-14 | $24.65 | $44.07 | 1,162,400 | — | — |
| 2003-11-13 | $24.80 | $44.34 | 1,590,200 | — | — |
| 2003-11-12 | $25.07 | $44.82 | 1,042,800 | — | — |
| 2003-11-11 | $24.50 | $43.81 | 1,349,600 | — | — |
| 2003-11-10 | $24.85 | $44.44 | 1,072,800 | — | — |
| 2003-11-07 | $25.06 | $44.81 | 883,400 | — | — |
| 2003-11-06 | $25.26 | $45.18 | 1,420,400 | — | — |
| 2003-11-05 | $25.04 | $44.77 | 1,858,400 | — | — |
| 2003-11-04 | $25.24 | $45.13 | 1,435,000 | — | — |
| 2003-11-03 | $25.29 | $45.22 | 2,575,200 | — | — |
| 2003-10-31 | $24.84 | $44.43 | 1,209,000 | — | — |
| 2003-10-30 | $25.00 | $44.70 | 2,314,200 | — | — |
| 2003-10-29 | $24.61 | $44.01 | 1,097,000 | — | — |
| 2003-10-28 | $24.39 | $43.61 | 2,618,000 | — | — |
| 2003-10-27 | $23.88 | $42.70 | 1,335,600 | — | — |
| 2003-10-24 | $23.55 | $42.11 | 1,533,200 | — | — |
| 2003-10-23 | $23.58 | $42.16 | 1,307,000 | — | — |
| 2003-10-22 | $23.43 | $41.90 | 1,651,200 | — | — |
| 2003-10-21 | $23.58 | $42.17 | 1,080,400 | — | — |
| 2003-10-20 | $23.56 | $42.12 | 1,239,000 | — | — |
| 2003-10-17 | $23.47 | $41.96 | 2,385,000 | — | — |
| 2003-10-16 | $23.58 | $42.16 | 4,164,600 | — | — |
| 2003-10-15 | $23.25 | $41.58 | 2,472,600 | — | — |
| 2003-10-14 | $22.87 | $40.90 | 1,676,200 | — | — |
| 2003-10-13 | $22.57 | $40.36 | 1,869,200 | — | — |
| 2003-10-10 | $22.02 | $39.38 | 2,756,200 | — | — |
| 2003-10-09 | $21.34 | $38.17 | 5,285,200 | — | — |
| 2003-10-08 | $21.95 | $39.24 | 3,544,000 | — | — |
| 2003-10-07 | $20.86 | $37.30 | 1,262,800 | — | — |
| 2003-10-06 | $20.76 | $37.13 | 1,073,600 | — | — |
| 2003-10-03 | $20.40 | $36.48 | 2,116,400 | — | — |
| 2003-10-02 | $20.25 | $36.20 | 1,135,400 | — | — |
| 2003-10-01 | $20.50 | $36.66 | 1,489,200 | — | — |
| 2003-09-30 | $19.73 | $35.27 | 1,633,600 | — | — |
| 2003-09-29 | $20.01 | $35.78 | 1,969,200 | — | — |
| 2003-09-26 | $20.05 | $35.85 | 2,295,000 | — | — |
| 2003-09-25 | $20.34 | $36.38 | 1,292,200 | — | — |
| 2003-09-24 | $20.56 | $36.76 | 935,800 | — | — |
| 2003-09-23 | $21.05 | $37.63 | 1,508,600 | — | — |
| 2003-09-22 | $20.83 | $37.24 | 2,028,200 | — | — |
| 2003-09-19 | $21.85 | $39.07 | 1,135,000 | — | — |
| 2003-09-18 | $21.89 | $39.13 | 1,662,400 | — | — |
| 2003-09-17 | $21.60 | $38.63 | 1,279,200 | — | — |
| 2003-09-16 | $21.49 | $38.43 | 1,199,400 | — | — |
| 2003-09-15 | $21.03 | $37.61 | 2,290,000 | — | — |
| 2003-09-12 | $21.12 | $37.77 | 2,008,400 | — | — |
| 2003-09-11 | $21.05 | $37.64 | 1,962,600 | — | — |
| 2003-09-10 | $20.81 | $37.21 | 2,077,200 | — | — |
| 2003-09-09 | $21.95 | $38.95 | 1,349,200 | — | — |
| 2003-09-08 | $22.30 | $39.58 | 1,374,800 | — | — |
| 2003-09-05 | $21.91 | $38.89 | 1,351,800 | — | — |
| 2003-09-04 | $22.50 | $39.94 | 976,400 | — | — |
| 2003-09-03 | $22.76 | $40.41 | 1,199,000 | — | — |
| 2003-09-02 | $22.72 | $40.33 | 1,306,400 | — | — |
| 2003-08-29 | $22.50 | $39.94 | 780,400 | — | — |
| 2003-08-28 | $22.25 | $39.48 | 1,226,800 | — | — |
| 2003-08-27 | $21.97 | $39.00 | 631,800 | — | — |
| 2003-08-26 | $22.16 | $39.32 | 699,800 | — | — |
| 2003-08-25 | $22.24 | $39.47 | 567,000 | — | — |
| 2003-08-22 | $22.32 | $39.62 | 793,000 | — | — |
| 2003-08-21 | $22.41 | $39.78 | 923,800 | — | — |
| 2003-08-20 | $22.17 | $39.35 | 1,041,400 | — | — |
| 2003-08-19 | $22.16 | $39.32 | 1,023,400 | — | — |
| 2003-08-18 | $21.79 | $38.68 | 986,200 | — | — |
| 2003-08-15 | $21.30 | $37.81 | 305,000 | — | — |
| 2003-08-14 | $21.40 | $37.98 | 883,000 | — | — |
| 2003-08-13 | $21.11 | $37.46 | 1,090,800 | — | — |
| 2003-08-12 | $20.92 | $37.14 | 1,444,200 | — | — |
| 2003-08-11 | $20.90 | $37.09 | 795,000 | — | — |
| 2003-08-08 | $20.69 | $36.72 | 935,200 | — | — |
| 2003-08-07 | $20.58 | $36.53 | 1,538,800 | — | — |
| 2003-08-06 | $20.83 | $36.97 | 2,947,600 | — | — |
| 2003-08-05 | $21.03 | $37.33 | 2,428,200 | — | — |
| 2003-08-04 | $21.50 | $38.17 | 1,446,600 | — | — |
| 2003-08-01 | $21.58 | $38.30 | 697,600 | — | — |
| 2003-07-31 | $21.71 | $38.53 | 1,496,600 | — | — |
| 2003-07-30 | $21.51 | $38.18 | 1,270,800 | — | — |
| 2003-07-29 | $21.65 | $38.43 | 1,464,000 | — | — |
| 2003-07-28 | $21.89 | $38.85 | 1,308,200 | — | — |
| 2003-07-25 | $21.80 | $38.69 | 1,219,400 | — | — |
| 2003-07-24 | $21.31 | $37.82 | 1,707,600 | — | — |
| 2003-07-23 | $21.68 | $38.48 | 2,006,000 | — | — |
| 2003-07-22 | $21.56 | $38.26 | 2,597,400 | — | — |
| 2003-07-21 | $20.91 | $37.11 | 1,757,600 | — | — |
| 2003-07-18 | $20.78 | $36.87 | 2,289,000 | — | — |
| 2003-07-17 | $20.71 | $36.75 | 5,390,400 | — | — |
| 2003-07-16 | $19.55 | $34.70 | 4,043,200 | — | — |
| 2003-07-15 | $19.04 | $33.79 | 4,704,400 | — | — |
| 2003-07-14 | $19.14 | $33.97 | 4,639,400 | — | — |
| 2003-07-11 | $19.38 | $34.40 | 1,175,000 | — | — |
| 2003-07-10 | $19.37 | $34.37 | 1,370,800 | — | — |
| 2003-07-09 | $19.66 | $34.89 | 869,200 | — | — |
| 2003-07-08 | $19.80 | $35.14 | 1,444,200 | — | — |
| 2003-07-07 | $19.44 | $34.51 | 3,130,600 | — | — |
| 2003-07-03 | $19.36 | $34.36 | 1,201,800 | — | — |
| 2003-07-02 | $19.50 | $34.61 | 2,298,800 | — | — |
| 2003-07-01 | $19.42 | $34.47 | 4,666,800 | — | — |
| 2003-06-30 | $19.51 | $34.63 | 1,424,400 | — | — |
| 2003-06-27 | $19.18 | $34.05 | 1,670,600 | — | — |
| 2003-06-26 | $19.27 | $34.20 | 1,642,800 | — | — |
| 2003-06-25 | $19.15 | $33.98 | 1,980,200 | — | — |
| 2003-06-24 | $19.15 | $33.99 | 1,964,600 | — | — |
| 2003-06-23 | $19.20 | $34.08 | 1,922,400 | — | — |
| 2003-06-20 | $19.34 | $34.34 | 1,212,600 | — | — |
| 2003-06-19 | $19.18 | $34.05 | 1,885,600 | — | — |
| 2003-06-18 | $19.31 | $34.27 | 1,634,200 | — | — |
| 2003-06-17 | $19.07 | $33.84 | 1,647,000 | — | — |
| 2003-06-16 | $18.95 | $33.64 | 2,348,800 | — | — |
| 2003-06-13 | $18.76 | $33.30 | 1,602,200 | — | — |
| 2003-06-12 | $19.00 | $33.72 | 1,930,600 | — | — |
| 2003-06-11 | $18.66 | $33.11 | 1,501,800 | — | — |
| 2003-06-10 | $18.14 | $31.91 | 997,000 | — | — |
| 2003-06-09 | $17.95 | $31.57 | 1,655,800 | — | — |
| 2003-06-06 | $18.09 | $31.83 | 1,913,000 | — | — |
| 2003-06-05 | $18.12 | $31.87 | 2,948,400 | — | — |
| 2003-06-04 | $18.18 | $31.98 | 2,754,400 | — | — |
| 2003-06-03 | $18.27 | $32.14 | 2,028,800 | — | — |
| 2003-06-02 | $18.13 | $31.88 | 2,053,400 | — | — |
| 2003-05-30 | $17.42 | $30.65 | 1,612,200 | — | — |
| 2003-05-29 | $17.16 | $30.18 | 2,058,800 | — | — |
| 2003-05-28 | $17.17 | $30.21 | 1,663,800 | — | — |
| 2003-05-27 | $17.45 | $30.69 | 1,805,200 | — | — |
| 2003-05-23 | $17.00 | $29.91 | 2,889,800 | — | — |
| 2003-05-22 | $16.16 | $28.43 | 1,216,000 | — | — |
| 2003-05-21 | $16.01 | $28.17 | 1,353,200 | — | — |
| 2003-05-20 | $15.90 | $27.96 | 1,467,800 | — | — |
| 2003-05-19 | $15.91 | $27.99 | 1,070,600 | — | — |
| 2003-05-16 | $16.40 | $28.84 | 1,185,000 | — | — |
| 2003-05-15 | $16.34 | $28.74 | 1,109,400 | — | — |
| 2003-05-14 | $16.15 | $28.40 | 1,174,600 | — | — |
| 2003-05-13 | $16.25 | $28.59 | 1,241,000 | — | — |
| 2003-05-12 | $16.38 | $28.80 | 1,438,200 | — | — |
| 2003-05-09 | $15.85 | $27.87 | 1,106,400 | — | — |
| 2003-05-08 | $15.51 | $27.27 | 791,400 | — | — |
| 2003-05-07 | $15.67 | $27.56 | 1,172,200 | — | — |
| 2003-05-06 | $15.74 | $27.68 | 1,485,800 | — | — |
| 2003-05-05 | $15.44 | $27.15 | 2,212,200 | — | — |
| 2003-05-02 | $15.32 | $26.95 | 2,465,200 | — | — |
| 2003-05-01 | $14.84 | $26.10 | 1,939,200 | — | — |
| 2003-04-30 | $14.75 | $25.94 | 2,338,600 | — | — |
| 2003-04-29 | $14.83 | $26.08 | 1,735,600 | — | — |
| 2003-04-28 | $14.80 | $26.03 | 1,037,600 | — | — |
| 2003-04-25 | $14.50 | $25.51 | 865,000 | — | — |
| 2003-04-24 | $14.71 | $25.87 | 1,333,600 | — | — |
| 2003-04-23 | $14.92 | $26.24 | 1,581,000 | — | — |
| 2003-04-22 | $14.98 | $26.35 | 3,021,800 | — | — |
| 2003-04-21 | $14.69 | $25.83 | 1,667,000 | — | — |
| 2003-04-17 | $14.68 | $25.82 | 1,516,600 | — | — |
| 2003-04-16 | $14.43 | $25.38 | 1,894,400 | — | — |
| 2003-04-15 | $14.80 | $26.03 | 1,264,600 | — | — |
| 2003-04-14 | $14.63 | $25.73 | 1,532,600 | — | — |
| 2003-04-11 | $14.32 | $25.18 | 1,629,600 | — | — |
| 2003-04-10 | $14.31 | $25.17 | 3,823,400 | — | — |
| 2003-04-09 | $14.47 | $25.44 | 2,369,000 | — | — |
| 2003-04-08 | $14.65 | $25.76 | 2,016,400 | — | — |
| 2003-04-07 | $14.90 | $26.21 | 2,110,200 | — | — |
| 2003-04-04 | $14.87 | $26.15 | 2,545,600 | — | — |
| 2003-04-03 | $14.87 | $26.16 | 2,329,000 | — | — |
| 2003-04-02 | $14.70 | $25.86 | 1,910,200 | — | — |
| 2003-04-01 | $13.97 | $24.57 | 3,715,200 | — | — |
| 2003-03-31 | $13.73 | $24.15 | 3,413,200 | — | — |
| 2003-03-28 | $14.14 | $24.87 | 3,125,400 | — | — |
| 2003-03-27 | $14.29 | $25.13 | 2,339,400 | — | — |
| 2003-03-26 | $14.25 | $25.07 | 2,891,200 | — | — |
| 2003-03-25 | $14.23 | $25.03 | 4,278,600 | — | — |
| 2003-03-24 | $13.43 | $23.62 | 4,624,600 | — | — |
| 2003-03-21 | $14.28 | $25.11 | 7,336,600 | — | — |
| 2003-03-20 | $14.08 | $24.77 | 14,566,800 | — | — |
| 2003-03-19 | $16.70 | $29.38 | 2,788,200 | — | — |
| 2003-03-18 | $17.19 | $30.24 | 2,370,400 | — | — |
| 2003-03-17 | $17.37 | $30.55 | 1,564,200 | — | — |
| 2003-03-14 | $16.47 | $28.97 | 1,508,400 | — | — |
| 2003-03-13 | $16.58 | $29.17 | 1,795,800 | — | — |
| 2003-03-12 | $15.55 | $27.35 | 3,432,200 | — | — |
| 2003-03-11 | $16.23 | $28.26 | 1,040,400 | — | — |
| 2003-03-10 | $16.46 | $28.66 | 1,494,800 | — | — |
| 2003-03-07 | $17.01 | $29.62 | 1,735,400 | — | — |
| 2003-03-06 | $17.05 | $29.69 | 2,022,600 | — | — |
| 2003-03-05 | $17.55 | $30.56 | 1,480,400 | — | — |
| 2003-03-04 | $17.71 | $30.84 | 781,600 | — | — |
| 2003-03-03 | $18.06 | $31.45 | 994,000 | — | — |
| 2003-02-28 | $18.07 | $31.46 | 885,400 | — | — |
| 2003-02-27 | $18.11 | $31.54 | 953,000 | — | — |
| 2003-02-26 | $17.81 | $31.01 | 1,025,200 | — | — |
| 2003-02-25 | $18.17 | $31.64 | 1,400,600 | — | — |
| 2003-02-24 | $18.00 | $31.35 | 1,681,200 | — | — |
| 2003-02-21 | $18.70 | $32.56 | 1,209,000 | — | — |
| 2003-02-20 | $18.40 | $32.04 | 1,408,800 | — | — |
| 2003-02-19 | $18.88 | $32.88 | 976,200 | — | — |
| 2003-02-18 | $19.05 | $33.17 | 910,000 | — | — |
| 2003-02-14 | $18.69 | $32.55 | 1,667,000 | — | — |
| 2003-02-13 | $18.60 | $32.39 | 1,571,200 | — | — |
| 2003-02-12 | $18.95 | $33.00 | 1,007,000 | — | — |
| 2003-02-11 | $19.05 | $33.17 | 847,000 | — | — |
| 2003-02-10 | $19.20 | $33.43 | 1,411,800 | — | — |
| 2003-02-07 | $19.15 | $33.35 | 849,400 | — | — |
| 2003-02-06 | $19.24 | $33.50 | 1,042,200 | — | — |
| 2003-02-05 | $19.21 | $33.44 | 1,171,600 | — | — |
| 2003-02-04 | $19.37 | $33.73 | 1,280,800 | — | — |
| 2003-02-03 | $19.36 | $33.71 | 1,125,000 | — | — |
| 2003-01-31 | $19.28 | $33.58 | 1,744,800 | — | — |
| 2003-01-30 | $18.93 | $32.97 | 1,509,000 | — | — |
| 2003-01-29 | $19.18 | $33.41 | 1,780,000 | — | — |
| 2003-01-28 | $19.38 | $33.75 | 896,000 | — | — |
| 2003-01-27 | $18.99 | $33.06 | 2,034,000 | — | — |
| 2003-01-24 | $19.53 | $34.01 | 1,544,200 | — | — |
| 2003-01-23 | $19.78 | $34.45 | 4,131,200 | — | — |
| 2003-01-22 | $20.14 | $35.06 | 3,089,000 | — | — |
| 2003-01-21 | $21.00 | $36.56 | 1,316,000 | — | — |
| 2003-01-17 | $21.58 | $37.59 | 614,000 | — | — |
| 2003-01-16 | $21.92 | $38.18 | 840,800 | — | — |
| 2003-01-15 | $22.03 | $38.36 | 814,400 | — | — |
| 2003-01-14 | $22.32 | $38.86 | 731,000 | — | — |
| 2003-01-13 | $22.13 | $38.53 | 583,000 | — | — |
| 2003-01-10 | $22.09 | $38.48 | 1,120,200 | — | — |
| 2003-01-09 | $21.95 | $38.22 | 1,224,600 | — | — |
| 2003-01-08 | $21.75 | $37.88 | 893,000 | — | — |
| 2003-01-07 | $22.42 | $39.03 | 804,000 | — | — |
| 2003-01-06 | $22.73 | $39.57 | 1,047,000 | — | — |
| 2003-01-03 | $22.01 | $38.33 | 1,047,200 | — | — |
| 2003-01-02 | $22.45 | $39.10 | 2,014,400 | — | — |