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
- 1973-05-03 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 | $29.78 | $47.18 | 4,028,300 | — | — |
| 2003-12-30 | $29.77 | $47.16 | 4,265,400 | — | — |
| 2003-12-29 | $29.60 | $46.89 | 4,010,100 | — | — |
| 2003-12-26 | $29.45 | $46.27 | 1,978,100 | — | — |
| 2003-12-24 | $29.35 | $46.12 | 2,299,700 | — | — |
| 2003-12-23 | $29.24 | $45.94 | 4,199,800 | — | — |
| 2003-12-22 | $28.81 | $45.27 | 5,774,500 | — | — |
| 2003-12-19 | $28.91 | $45.42 | 5,393,000 | — | — |
| 2003-12-18 | $28.91 | $45.42 | 5,668,200 | — | — |
| 2003-12-17 | $28.36 | $44.56 | 5,357,900 | — | — |
| 2003-12-16 | $28.12 | $44.18 | 4,267,800 | — | — |
| 2003-12-15 | $27.73 | $43.57 | 4,728,800 | — | — |
| 2003-12-12 | $27.98 | $43.96 | 2,759,900 | — | — |
| 2003-12-11 | $27.88 | $43.81 | 3,205,600 | — | — |
| 2003-12-10 | $27.78 | $43.65 | 4,218,800 | — | — |
| 2003-12-09 | $27.85 | $43.76 | 4,599,000 | — | — |
| 2003-12-08 | $28.15 | $44.23 | 3,349,400 | — | — |
| 2003-12-05 | $27.86 | $43.77 | 3,514,100 | — | — |
| 2003-12-04 | $27.96 | $43.93 | 4,619,800 | — | — |
| 2003-12-03 | $27.95 | $43.92 | 4,455,400 | — | — |
| 2003-12-02 | $27.87 | $43.79 | 4,055,300 | — | — |
| 2003-12-01 | $27.84 | $43.74 | 3,260,500 | — | — |
| 2003-11-28 | $27.71 | $43.54 | 1,570,000 | — | — |
| 2003-11-26 | $27.73 | $43.57 | 2,467,900 | — | — |
| 2003-11-25 | $27.70 | $43.52 | 2,995,600 | — | — |
| 2003-11-24 | $27.48 | $43.18 | 3,167,700 | — | — |
| 2003-11-21 | $27.09 | $42.56 | 3,779,200 | — | — |
| 2003-11-20 | $27.14 | $42.64 | 3,906,000 | — | — |
| 2003-11-19 | $27.16 | $42.67 | 3,530,600 | — | — |
| 2003-11-18 | $27.04 | $42.49 | 4,782,400 | — | — |
| 2003-11-17 | $27.39 | $43.04 | 3,389,700 | — | — |
| 2003-11-14 | $27.65 | $43.44 | 4,949,900 | — | — |
| 2003-11-13 | $27.70 | $43.52 | 3,726,800 | — | — |
| 2003-11-12 | $27.62 | $43.40 | 4,503,400 | — | — |
| 2003-11-11 | $27.50 | $43.21 | 4,159,300 | — | — |
| 2003-11-10 | $27.07 | $42.53 | 3,920,900 | — | — |
| 2003-11-07 | $27.11 | $42.60 | 4,349,300 | — | — |
| 2003-11-06 | $27.20 | $42.74 | 4,960,100 | — | — |
| 2003-11-05 | $26.93 | $42.31 | 4,838,000 | — | — |
| 2003-11-04 | $26.82 | $42.14 | 7,187,000 | — | — |
| 2003-11-03 | $27.01 | $42.44 | 7,306,000 | — | — |
| 2003-10-31 | $27.22 | $42.77 | 5,086,400 | — | — |
| 2003-10-30 | $27.54 | $43.27 | 5,239,200 | — | — |
| 2003-10-29 | $27.53 | $43.26 | 7,752,600 | — | — |
| 2003-10-28 | $27.22 | $42.77 | 7,628,800 | — | — |
| 2003-10-27 | $26.68 | $41.92 | 7,096,100 | — | — |
| 2003-10-24 | $26.30 | $41.32 | 5,286,800 | — | — |
| 2003-10-23 | $26.29 | $41.31 | 5,808,900 | — | — |
| 2003-10-22 | $25.80 | $40.54 | 5,077,900 | — | — |
| 2003-10-21 | $26.23 | $41.21 | 8,351,400 | — | — |
| 2003-10-20 | $25.53 | $40.11 | 1,888,800 | — | — |
| 2003-10-17 | $25.50 | $40.07 | 4,105,900 | — | — |
| 2003-10-16 | $25.78 | $40.51 | 3,481,000 | — | — |
| 2003-10-15 | $25.69 | $40.37 | 4,278,000 | — | — |
| 2003-10-14 | $25.65 | $40.30 | 3,058,500 | — | — |
| 2003-10-13 | $25.33 | $39.80 | 3,233,100 | — | — |
| 2003-10-10 | $25.20 | $39.60 | 2,591,400 | — | — |
| 2003-10-09 | $25.38 | $39.88 | 4,503,100 | — | — |
| 2003-10-08 | $24.99 | $39.27 | 5,781,900 | — | — |
| 2003-10-07 | $24.96 | $39.22 | 3,982,500 | — | — |
| 2003-10-06 | $24.88 | $39.09 | 2,481,300 | — | — |
| 2003-10-03 | $24.73 | $38.86 | 3,521,600 | — | — |
| 2003-10-02 | $24.60 | $38.65 | 3,897,700 | — | — |
| 2003-10-01 | $24.81 | $38.98 | 4,228,600 | — | — |
| 2003-09-30 | $23.99 | $37.69 | 4,412,200 | — | — |
| 2003-09-29 | $24.30 | $38.18 | 4,062,800 | — | — |
| 2003-09-26 | $24.01 | $37.73 | 3,264,600 | — | — |
| 2003-09-25 | $24.38 | $37.98 | 2,816,800 | — | — |
| 2003-09-24 | $24.38 | $37.98 | 3,900,800 | — | — |
| 2003-09-23 | $24.56 | $38.27 | 3,123,600 | — | — |
| 2003-09-22 | $24.32 | $37.89 | 3,460,300 | — | — |
| 2003-09-19 | $24.74 | $38.55 | 4,262,200 | — | — |
| 2003-09-18 | $24.78 | $38.61 | 4,983,100 | — | — |
| 2003-09-17 | $24.15 | $37.63 | 3,089,700 | — | — |
| 2003-09-16 | $24.13 | $37.60 | 3,670,000 | — | — |
| 2003-09-15 | $23.71 | $36.94 | 2,656,700 | — | — |
| 2003-09-12 | $23.85 | $37.16 | 3,459,700 | — | — |
| 2003-09-11 | $23.84 | $37.14 | 2,897,700 | — | — |
| 2003-09-10 | $23.66 | $36.86 | 3,157,500 | — | — |
| 2003-09-09 | $24.00 | $37.39 | 2,191,700 | — | — |
| 2003-09-08 | $24.10 | $37.55 | 2,282,200 | — | — |
| 2003-09-05 | $24.02 | $37.42 | 2,680,200 | — | — |
| 2003-09-04 | $24.06 | $37.49 | 2,753,000 | — | — |
| 2003-09-03 | $24.10 | $37.55 | 2,760,600 | — | — |
| 2003-09-02 | $24.12 | $37.58 | 3,526,100 | — | — |
| 2003-08-29 | $23.90 | $37.24 | 3,012,100 | — | — |
| 2003-08-28 | $23.68 | $36.89 | 2,852,200 | — | — |
| 2003-08-27 | $23.45 | $36.54 | 3,095,100 | — | — |
| 2003-08-26 | $23.56 | $36.71 | 3,243,300 | — | — |
| 2003-08-25 | $23.64 | $36.83 | 2,421,100 | — | — |
| 2003-08-22 | $23.65 | $36.85 | 3,356,600 | — | — |
| 2003-08-21 | $24.05 | $37.47 | 3,144,300 | — | — |
| 2003-08-20 | $24.06 | $37.49 | 2,063,400 | — | — |
| 2003-08-19 | $23.95 | $37.31 | 2,128,200 | — | — |
| 2003-08-18 | $24.02 | $37.42 | 3,096,400 | — | — |
| 2003-08-15 | $23.87 | $37.19 | 2,231,100 | — | — |
| 2003-08-14 | $24.00 | $37.39 | 3,122,600 | — | — |
| 2003-08-13 | $23.82 | $37.11 | 2,034,900 | — | — |
| 2003-08-12 | $24.25 | $37.78 | 3,423,000 | — | — |
| 2003-08-11 | $23.72 | $36.96 | 2,270,300 | — | — |
| 2003-08-08 | $23.91 | $37.25 | 2,332,400 | — | — |
| 2003-08-07 | $23.76 | $37.02 | 3,402,100 | — | — |
| 2003-08-06 | $23.66 | $36.86 | 3,543,800 | — | — |
| 2003-08-05 | $23.40 | $36.46 | 3,298,300 | — | — |
| 2003-08-04 | $24.19 | $37.69 | 4,469,000 | — | — |
| 2003-08-01 | $24.03 | $37.44 | 4,039,600 | — | — |
| 2003-07-31 | $24.52 | $38.20 | 3,322,100 | — | — |
| 2003-07-30 | $24.72 | $38.51 | 2,958,500 | — | — |
| 2003-07-29 | $24.88 | $38.76 | 3,589,800 | — | — |
| 2003-07-28 | $24.80 | $38.64 | 3,150,300 | — | — |
| 2003-07-25 | $25.10 | $39.11 | 2,716,800 | — | — |
| 2003-07-24 | $24.63 | $38.37 | 2,598,500 | — | — |
| 2003-07-23 | $24.94 | $38.86 | 1,700,300 | — | — |
| 2003-07-22 | $25.05 | $39.03 | 2,414,700 | — | — |
| 2003-07-21 | $24.70 | $38.48 | 3,027,500 | — | — |
| 2003-07-18 | $25.05 | $39.03 | 3,540,900 | — | — |
| 2003-07-17 | $24.67 | $38.44 | 5,439,900 | — | — |
| 2003-07-16 | $25.09 | $39.09 | 5,325,000 | — | — |
| 2003-07-15 | $25.02 | $38.98 | 7,348,400 | — | — |
| 2003-07-14 | $25.39 | $39.56 | 9,430,400 | — | — |
| 2003-07-11 | $24.85 | $38.72 | 3,472,600 | — | — |
| 2003-07-10 | $24.62 | $38.36 | 4,381,300 | — | — |
| 2003-07-09 | $24.86 | $38.73 | 3,364,800 | — | — |
| 2003-07-08 | $24.92 | $38.83 | 3,185,700 | — | — |
| 2003-07-07 | $24.87 | $38.75 | 3,242,000 | — | — |
| 2003-07-03 | $24.39 | $38.00 | 2,281,500 | — | — |
| 2003-07-02 | $24.77 | $38.59 | 5,100,600 | — | — |
| 2003-07-01 | $24.72 | $38.51 | 4,514,900 | — | — |
| 2003-06-30 | $24.50 | $38.17 | 5,716,900 | — | — |
| 2003-06-27 | $24.59 | $38.31 | 3,368,400 | — | — |
| 2003-06-26 | $24.88 | $38.76 | 3,895,900 | — | — |
| 2003-06-25 | $24.65 | $38.09 | 4,519,600 | — | — |
| 2003-06-24 | $24.55 | $37.93 | 4,057,000 | — | — |
| 2003-06-23 | $24.22 | $37.42 | 3,817,200 | — | — |
| 2003-06-20 | $24.69 | $38.15 | 7,134,900 | — | — |
| 2003-06-19 | $24.80 | $38.32 | 5,144,800 | — | — |
| 2003-06-18 | $24.97 | $38.58 | 6,383,200 | — | — |
| 2003-06-17 | $24.93 | $38.52 | 3,870,200 | — | — |
| 2003-06-16 | $24.90 | $38.47 | 3,535,600 | — | — |
| 2003-06-13 | $24.63 | $38.06 | 2,217,900 | — | — |
| 2003-06-12 | $24.77 | $38.27 | 3,935,500 | — | — |
| 2003-06-11 | $24.62 | $38.04 | 4,166,500 | — | — |
| 2003-06-10 | $24.18 | $37.36 | 4,479,500 | — | — |
| 2003-06-09 | $24.24 | $37.45 | 4,110,700 | — | — |
| 2003-06-06 | $24.54 | $37.92 | 7,262,500 | — | — |
| 2003-06-05 | $24.12 | $37.27 | 3,536,500 | — | — |
| 2003-06-04 | $24.18 | $37.36 | 4,770,700 | — | — |
| 2003-06-03 | $23.70 | $36.62 | 4,377,100 | — | — |
| 2003-06-02 | $23.64 | $36.53 | 5,260,600 | — | — |
| 2003-05-30 | $23.70 | $36.62 | 4,542,100 | — | — |
| 2003-05-29 | $23.04 | $35.60 | 4,960,300 | — | — |
| 2003-05-28 | $23.53 | $36.36 | 4,093,500 | — | — |
| 2003-05-27 | $23.58 | $36.43 | 5,787,700 | — | — |
| 2003-05-23 | $23.20 | $35.85 | 3,332,400 | — | — |
| 2003-05-22 | $22.90 | $35.38 | 3,656,700 | — | — |
| 2003-05-21 | $22.77 | $35.18 | 3,703,800 | — | — |
| 2003-05-20 | $22.61 | $34.93 | 3,844,300 | — | — |
| 2003-05-19 | $22.70 | $35.07 | 3,315,400 | — | — |
| 2003-05-16 | $23.33 | $36.05 | 7,709,800 | — | — |
| 2003-05-15 | $22.96 | $35.47 | 4,258,400 | — | — |
| 2003-05-14 | $22.57 | $34.87 | 3,403,900 | — | — |
| 2003-05-13 | $22.52 | $34.79 | 3,517,200 | — | — |
| 2003-05-12 | $22.40 | $34.61 | 3,687,800 | — | — |
| 2003-05-09 | $22.14 | $34.21 | 5,135,100 | — | — |
| 2003-05-08 | $22.19 | $34.29 | 4,739,300 | — | — |
| 2003-05-07 | $22.83 | $35.27 | 4,926,600 | — | — |
| 2003-05-06 | $22.63 | $34.96 | 3,649,600 | — | — |
| 2003-05-05 | $22.47 | $34.72 | 4,494,300 | — | — |
| 2003-05-02 | $23.06 | $35.63 | 4,703,300 | — | — |
| 2003-05-01 | $22.46 | $34.70 | 4,573,000 | — | — |
| 2003-04-30 | $22.15 | $34.22 | 8,198,300 | — | — |
| 2003-04-29 | $22.20 | $34.30 | 4,133,200 | — | — |
| 2003-04-28 | $22.36 | $34.55 | 3,690,000 | — | — |
| 2003-04-25 | $22.19 | $34.29 | 4,386,900 | — | — |
| 2003-04-24 | $22.40 | $34.61 | 4,126,700 | — | — |
| 2003-04-23 | $22.86 | $35.32 | 6,643,600 | — | — |
| 2003-04-22 | $22.52 | $34.79 | 6,610,700 | — | — |
| 2003-04-21 | $21.86 | $33.78 | 5,139,900 | — | — |
| 2003-04-17 | $21.75 | $33.61 | 5,182,500 | — | — |
| 2003-04-16 | $21.35 | $32.99 | 8,567,500 | — | — |
| 2003-04-15 | $21.10 | $32.60 | 7,457,200 | — | — |
| 2003-04-14 | $20.46 | $31.61 | 3,799,600 | — | — |
| 2003-04-11 | $19.94 | $30.81 | 4,652,300 | — | — |
| 2003-04-10 | $19.60 | $30.28 | 3,835,200 | — | — |
| 2003-04-09 | $19.31 | $29.84 | 3,463,800 | — | — |
| 2003-04-08 | $19.70 | $30.44 | 4,061,300 | — | — |
| 2003-04-07 | $19.70 | $30.44 | 5,893,300 | — | — |
| 2003-04-04 | $19.63 | $30.33 | 5,421,100 | — | — |
| 2003-04-03 | $19.49 | $30.11 | 5,126,900 | — | — |
| 2003-04-02 | $19.80 | $30.59 | 6,445,100 | — | — |
| 2003-04-01 | $19.30 | $29.82 | 4,859,000 | — | — |
| 2003-03-31 | $18.98 | $29.33 | 5,796,400 | — | — |
| 2003-03-28 | $19.78 | $30.56 | 3,509,300 | — | — |
| 2003-03-27 | $19.80 | $30.59 | 5,340,100 | — | — |
| 2003-03-26 | $20.35 | $31.14 | 4,660,500 | — | — |
| 2003-03-25 | $20.65 | $31.60 | 4,303,400 | — | — |
| 2003-03-24 | $20.34 | $31.13 | 3,809,900 | — | — |
| 2003-03-21 | $21.09 | $32.27 | 4,904,700 | — | — |
| 2003-03-20 | $20.68 | $31.65 | 4,405,200 | — | — |
| 2003-03-19 | $20.50 | $31.37 | 5,593,900 | — | — |
| 2003-03-18 | $19.98 | $30.57 | 4,571,600 | — | — |
| 2003-03-17 | $19.88 | $30.42 | 6,770,100 | — | — |
| 2003-03-14 | $19.49 | $29.82 | 6,006,100 | — | — |
| 2003-03-13 | $19.50 | $29.84 | 6,721,700 | — | — |
| 2003-03-12 | $19.00 | $29.07 | 6,847,000 | — | — |
| 2003-03-11 | $19.22 | $29.41 | 6,569,800 | — | — |
| 2003-03-10 | $20.09 | $30.74 | 4,119,400 | — | — |
| 2003-03-07 | $20.68 | $31.65 | 4,108,900 | — | — |
| 2003-03-06 | $20.26 | $31.00 | 4,329,700 | — | — |
| 2003-03-05 | $20.75 | $31.75 | 3,263,300 | — | — |
| 2003-03-04 | $20.57 | $31.48 | 3,498,200 | — | — |
| 2003-03-03 | $20.72 | $31.71 | 3,308,100 | — | — |
| 2003-02-28 | $20.92 | $32.01 | 3,796,400 | — | — |
| 2003-02-27 | $20.79 | $31.81 | 4,023,300 | — | — |
| 2003-02-26 | $20.25 | $30.99 | 3,041,700 | — | — |
| 2003-02-25 | $20.60 | $31.52 | 3,195,200 | — | — |
| 2003-02-24 | $20.53 | $31.42 | 2,665,300 | — | — |
| 2003-02-21 | $21.02 | $32.17 | 3,538,200 | — | — |
| 2003-02-20 | $20.73 | $31.72 | 3,171,500 | — | — |
| 2003-02-19 | $20.65 | $31.60 | 2,103,600 | — | — |
| 2003-02-18 | $20.70 | $31.68 | 3,336,000 | — | — |
| 2003-02-14 | $20.39 | $31.20 | 3,723,700 | — | — |
| 2003-02-13 | $20.15 | $30.83 | 4,016,400 | — | — |
| 2003-02-12 | $20.00 | $30.61 | 2,681,400 | — | — |
| 2003-02-11 | $20.21 | $30.93 | 3,094,800 | — | — |
| 2003-02-10 | $20.50 | $31.37 | 2,582,500 | — | — |
| 2003-02-07 | $20.24 | $30.97 | 2,871,400 | — | — |
| 2003-02-06 | $20.49 | $31.36 | 3,512,000 | — | — |
| 2003-02-05 | $20.50 | $31.37 | 4,823,800 | — | — |
| 2003-02-04 | $21.00 | $32.14 | 4,419,700 | — | — |
| 2003-02-03 | $21.14 | $32.35 | 3,623,700 | — | — |
| 2003-01-31 | $21.10 | $32.29 | 5,280,200 | — | — |
| 2003-01-30 | $20.70 | $31.68 | 3,775,400 | — | — |
| 2003-01-29 | $20.86 | $31.92 | 2,991,600 | — | — |
| 2003-01-28 | $20.89 | $31.97 | 4,198,400 | — | — |
| 2003-01-27 | $20.84 | $31.89 | 3,636,400 | — | — |
| 2003-01-24 | $21.11 | $32.30 | 4,298,100 | — | — |
| 2003-01-23 | $21.76 | $33.30 | 5,036,200 | — | — |
| 2003-01-22 | $21.99 | $33.65 | 5,134,900 | — | — |
| 2003-01-21 | $22.10 | $33.82 | 5,492,600 | — | — |
| 2003-01-17 | $22.43 | $34.32 | 3,734,600 | — | — |
| 2003-01-16 | $22.58 | $34.55 | 4,742,700 | — | — |
| 2003-01-15 | $22.92 | $35.07 | 4,981,600 | — | — |
| 2003-01-14 | $23.27 | $35.61 | 3,674,700 | — | — |
| 2003-01-13 | $22.97 | $35.15 | 3,467,900 | — | — |
| 2003-01-10 | $23.14 | $35.41 | 6,518,900 | — | — |
| 2003-01-09 | $22.85 | $34.97 | 3,965,800 | — | — |
| 2003-01-08 | $22.35 | $34.20 | 3,579,900 | — | — |
| 2003-01-07 | $22.48 | $34.40 | 5,067,900 | — | — |
| 2003-01-06 | $22.65 | $34.66 | 6,704,900 | — | — |
| 2003-01-03 | $21.48 | $32.87 | 3,398,700 | — | — |
| 2003-01-02 | $21.43 | $32.79 | 5,131,000 | — | — |