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
- 1988-11-02 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 | $29.17 | $36.65 | 1,532,543 | — | — |
| 2003-12-30 | $28.83 | $36.23 | 1,747,566 | — | — |
| 2003-12-29 | $28.60 | $35.94 | 1,749,197 | — | — |
| 2003-12-26 | $28.96 | $36.39 | 394,080 | — | — |
| 2003-12-24 | $29.12 | $36.59 | 752,022 | — | — |
| 2003-12-23 | $28.72 | $36.08 | 1,015,200 | — | — |
| 2003-12-22 | $28.46 | $35.76 | 1,554,088 | — | — |
| 2003-12-19 | $28.33 | $35.60 | 2,137,697 | — | — |
| 2003-12-18 | $28.62 | $35.96 | 2,539,245 | — | — |
| 2003-12-17 | $27.96 | $35.13 | 2,349,201 | — | — |
| 2003-12-16 | $27.65 | $34.73 | 1,767,909 | — | — |
| 2003-12-15 | $27.49 | $34.54 | 2,203,191 | — | — |
| 2003-12-12 | $27.82 | $34.95 | 2,870,664 | — | — |
| 2003-12-11 | $27.91 | $35.07 | 2,125,680 | — | — |
| 2003-12-10 | $27.56 | $34.63 | 1,478,637 | — | — |
| 2003-12-09 | $27.84 | $34.98 | 2,985,600 | — | — |
| 2003-12-08 | $27.55 | $34.62 | 1,590,569 | — | — |
| 2003-12-05 | $27.54 | $34.60 | 1,684,132 | — | — |
| 2003-12-04 | $27.35 | $34.37 | 1,375,546 | — | — |
| 2003-12-03 | $27.53 | $34.59 | 2,767,573 | — | — |
| 2003-12-02 | $27.84 | $34.98 | 3,045,686 | — | — |
| 2003-12-01 | $27.80 | $34.93 | 3,501,397 | — | — |
| 2003-11-28 | $27.20 | $34.18 | 1,486,534 | — | — |
| 2003-11-26 | $27.37 | $34.38 | 2,777,101 | — | — |
| 2003-11-25 | $27.56 | $34.63 | 6,518,671 | — | — |
| 2003-11-24 | $27.14 | $33.87 | 3,753,416 | — | — |
| 2003-11-21 | $26.50 | $33.07 | 2,615,297 | — | — |
| 2003-11-20 | $26.33 | $32.85 | 1,857,953 | — | — |
| 2003-11-19 | $26.45 | $33.00 | 3,171,266 | — | — |
| 2003-11-18 | $26.59 | $33.17 | 8,618,428 | — | — |
| 2003-11-17 | $24.98 | $31.16 | 2,250,573 | — | — |
| 2003-11-14 | $25.05 | $31.25 | 1,781,901 | — | — |
| 2003-11-13 | $25.22 | $31.47 | 1,648,595 | — | — |
| 2003-11-12 | $25.33 | $31.60 | 2,336,840 | — | — |
| 2003-11-11 | $24.36 | $30.39 | 1,045,157 | — | — |
| 2003-11-10 | $24.34 | $30.37 | 1,973,318 | — | — |
| 2003-11-07 | $24.73 | $30.86 | 1,897,009 | — | — |
| 2003-11-06 | $24.56 | $30.64 | 2,716,499 | — | — |
| 2003-11-05 | $24.27 | $30.28 | 2,970,235 | — | — |
| 2003-11-04 | $24.21 | $30.21 | 3,538,393 | — | — |
| 2003-11-03 | $24.56 | $30.64 | 2,227,655 | — | — |
| 2003-10-31 | $24.64 | $30.74 | 1,839,068 | — | — |
| 2003-10-30 | $24.95 | $31.14 | 2,375,124 | — | — |
| 2003-10-29 | $24.93 | $31.11 | 3,600,711 | — | — |
| 2003-10-28 | $24.80 | $30.95 | 4,208,956 | — | — |
| 2003-10-27 | $23.85 | $29.75 | 1,700,183 | — | — |
| 2003-10-24 | $23.96 | $29.90 | 3,790,842 | — | — |
| 2003-10-23 | $24.09 | $30.06 | 1,425,675 | — | — |
| 2003-10-22 | $24.08 | $30.05 | 2,045,422 | — | — |
| 2003-10-21 | $24.29 | $30.31 | 1,579,152 | — | — |
| 2003-10-20 | $24.26 | $30.26 | 2,229,629 | — | — |
| 2003-10-17 | $24.39 | $30.44 | 1,504,388 | — | — |
| 2003-10-16 | $24.30 | $30.32 | 1,585,590 | — | — |
| 2003-10-15 | $24.35 | $30.38 | 1,872,202 | — | — |
| 2003-10-14 | $24.43 | $30.48 | 1,314,430 | — | — |
| 2003-10-13 | $24.58 | $30.67 | 1,103,441 | — | — |
| 2003-10-10 | $24.48 | $30.54 | 1,121,724 | — | — |
| 2003-10-09 | $24.52 | $30.60 | 1,573,058 | — | — |
| 2003-10-08 | $24.31 | $30.34 | 2,102,160 | — | — |
| 2003-10-07 | $24.22 | $30.22 | 1,541,384 | — | — |
| 2003-10-06 | $24.29 | $30.31 | 1,962,331 | — | — |
| 2003-10-03 | $24.00 | $29.94 | 2,188,942 | — | — |
| 2003-10-02 | $23.98 | $29.91 | 1,221,897 | — | — |
| 2003-10-01 | $24.15 | $30.13 | 1,933,661 | — | — |
| 2003-09-30 | $23.59 | $29.43 | 2,611,692 | — | — |
| 2003-09-29 | $23.84 | $29.74 | 1,659,496 | — | — |
| 2003-09-26 | $23.88 | $29.80 | 2,084,135 | — | — |
| 2003-09-25 | $24.05 | $30.00 | 2,136,925 | — | — |
| 2003-09-24 | $24.20 | $30.19 | 3,926,121 | — | — |
| 2003-09-23 | $24.27 | $30.28 | 3,114,013 | — | — |
| 2003-09-22 | $23.71 | $29.58 | 2,004,220 | — | — |
| 2003-09-19 | $23.77 | $29.65 | 2,732,723 | — | — |
| 2003-09-18 | $23.56 | $29.39 | 4,040,886 | — | — |
| 2003-09-17 | $23.10 | $28.82 | 2,164,908 | — | — |
| 2003-09-16 | $23.17 | $28.91 | 2,518,987 | — | — |
| 2003-09-15 | $23.21 | $28.96 | 3,564,660 | — | — |
| 2003-09-12 | $23.17 | $28.91 | 2,140,186 | — | — |
| 2003-09-11 | $22.66 | $28.27 | 1,607,479 | — | — |
| 2003-09-10 | $22.55 | $28.14 | 2,980,278 | — | — |
| 2003-09-09 | $22.57 | $28.16 | 2,467,914 | — | — |
| 2003-09-08 | $22.52 | $28.10 | 2,774,955 | — | — |
| 2003-09-05 | $22.04 | $27.50 | 2,652,121 | — | — |
| 2003-09-04 | $21.83 | $27.24 | 2,383,364 | — | — |
| 2003-09-03 | $21.38 | $26.67 | 2,870,492 | — | — |
| 2003-09-02 | $21.72 | $27.09 | 3,217,876 | — | — |
| 2003-08-29 | $21.32 | $26.60 | 959,749 | — | — |
| 2003-08-28 | $21.75 | $27.14 | 1,358,550 | — | — |
| 2003-08-27 | $21.63 | $26.99 | 1,727,566 | — | — |
| 2003-08-26 | $21.38 | $26.67 | 4,372,047 | — | — |
| 2003-08-25 | $21.40 | $26.70 | 2,430,317 | — | — |
| 2003-08-22 | $21.59 | $26.93 | 3,483,801 | — | — |
| 2003-08-21 | $22.23 | $27.73 | 1,771,343 | — | — |
| 2003-08-20 | $22.55 | $28.14 | 1,502,843 | — | — |
| 2003-08-19 | $22.85 | $28.50 | 2,232,891 | — | — |
| 2003-08-18 | $23.21 | $28.96 | 2,137,525 | — | — |
| 2003-08-15 | $22.96 | $28.65 | 796,314 | — | — |
| 2003-08-14 | $22.82 | $28.48 | 2,614,439 | — | — |
| 2003-08-13 | $22.22 | $27.72 | 3,098,476 | — | — |
| 2003-08-12 | $22.31 | $27.84 | 2,564,395 | — | — |
| 2003-08-11 | $22.31 | $27.84 | 2,685,855 | — | — |
| 2003-08-08 | $22.30 | $27.82 | 1,545,848 | — | — |
| 2003-08-07 | $22.13 | $27.62 | 2,189,543 | — | — |
| 2003-08-06 | $21.96 | $27.40 | 2,788,088 | — | — |
| 2003-08-05 | $21.84 | $27.25 | 3,399,165 | — | — |
| 2003-08-04 | $21.95 | $27.39 | 1,518,551 | — | — |
| 2003-08-01 | $21.88 | $27.30 | 1,589,024 | — | — |
| 2003-07-31 | $22.11 | $27.59 | 2,251,689 | — | — |
| 2003-07-30 | $22.48 | $28.05 | 1,664,389 | — | — |
| 2003-07-29 | $22.72 | $28.34 | 1,742,673 | — | — |
| 2003-07-28 | $22.58 | $28.17 | 2,430,575 | — | — |
| 2003-07-25 | $22.95 | $28.64 | 2,838,818 | — | — |
| 2003-07-24 | $22.06 | $27.53 | 4,148,784 | — | — |
| 2003-07-23 | $21.52 | $26.85 | 3,257,705 | — | — |
| 2003-07-22 | $21.60 | $26.95 | 2,118,470 | — | — |
| 2003-07-21 | $21.53 | $26.86 | 3,381,311 | — | — |
| 2003-07-18 | $22.06 | $27.53 | 1,643,616 | — | — |
| 2003-07-17 | $21.81 | $27.21 | 2,952,810 | — | — |
| 2003-07-16 | $22.47 | $28.04 | 2,311,604 | — | — |
| 2003-07-15 | $22.51 | $28.08 | 2,879,591 | — | — |
| 2003-07-14 | $22.45 | $28.01 | 2,784,311 | — | — |
| 2003-07-11 | $22.72 | $28.34 | 2,000,443 | — | — |
| 2003-07-10 | $22.59 | $28.18 | 4,211,188 | — | — |
| 2003-07-09 | $23.19 | $28.94 | 4,509,216 | — | — |
| 2003-07-08 | $23.06 | $28.77 | 3,568,265 | — | — |
| 2003-07-07 | $23.22 | $28.97 | 3,399,852 | — | — |
| 2003-07-03 | $23.77 | $29.65 | 1,610,998 | — | — |
| 2003-07-02 | $23.78 | $29.67 | 3,547,063 | — | — |
| 2003-07-01 | $23.15 | $28.88 | 2,691,950 | — | — |
| 2003-06-30 | $22.89 | $28.56 | 2,932,467 | — | — |
| 2003-06-27 | $23.32 | $29.10 | 1,901,472 | — | — |
| 2003-06-26 | $23.63 | $29.48 | 2,320,016 | — | — |
| 2003-06-25 | $23.79 | $29.68 | 2,046,366 | — | — |
| 2003-06-24 | $23.68 | $29.55 | 1,508,937 | — | — |
| 2003-06-23 | $23.59 | $29.43 | 2,106,538 | — | — |
| 2003-06-20 | $24.08 | $30.05 | 1,299,666 | — | — |
| 2003-06-19 | $24.07 | $30.03 | 2,192,891 | — | — |
| 2003-06-18 | $24.26 | $30.26 | 3,370,667 | — | — |
| 2003-06-17 | $24.21 | $30.21 | 4,662,178 | — | — |
| 2003-06-16 | $24.41 | $30.45 | 2,235,724 | — | — |
| 2003-06-13 | $23.86 | $29.77 | 2,260,101 | — | — |
| 2003-06-12 | $24.63 | $30.73 | 2,936,930 | — | — |
| 2003-06-11 | $24.46 | $30.53 | 3,954,877 | — | — |
| 2003-06-10 | $24.44 | $30.50 | 4,114,706 | — | — |
| 2003-06-09 | $24.30 | $30.32 | 1,611,342 | — | — |
| 2003-06-06 | $24.87 | $31.03 | 3,796,850 | — | — |
| 2003-06-05 | $25.22 | $31.47 | 3,127,060 | — | — |
| 2003-06-04 | $25.52 | $31.85 | 3,747,923 | — | — |
| 2003-06-03 | $25.15 | $31.17 | 2,179,500 | — | — |
| 2003-06-02 | $25.34 | $31.40 | 2,383,278 | — | — |
| 2003-05-30 | $25.52 | $31.63 | 3,189,464 | — | — |
| 2003-05-29 | $25.26 | $31.30 | 5,544,072 | — | — |
| 2003-05-28 | $24.50 | $30.36 | 5,563,043 | — | — |
| 2003-05-27 | $23.93 | $29.65 | 5,187,332 | — | — |
| 2003-05-23 | $24.39 | $30.23 | 4,002,946 | — | — |
| 2003-05-22 | $23.74 | $29.42 | 3,178,648 | — | — |
| 2003-05-21 | $23.42 | $29.02 | 1,659,153 | — | — |
| 2003-05-20 | $23.14 | $28.67 | 1,717,437 | — | — |
| 2003-05-19 | $23.01 | $28.51 | 1,519,324 | — | — |
| 2003-05-16 | $23.63 | $29.28 | 1,136,746 | — | — |
| 2003-05-15 | $23.66 | $29.32 | 2,028,598 | — | — |
| 2003-05-14 | $23.32 | $28.90 | 1,455,289 | — | — |
| 2003-05-13 | $23.17 | $28.71 | 3,359,766 | — | — |
| 2003-05-12 | $22.90 | $28.38 | 1,468,680 | — | — |
| 2003-05-09 | $22.66 | $28.08 | 1,750,312 | — | — |
| 2003-05-08 | $22.30 | $27.63 | 1,867,223 | — | — |
| 2003-05-07 | $22.33 | $27.68 | 3,748,094 | — | — |
| 2003-05-06 | $23.58 | $29.22 | 1,614,003 | — | — |
| 2003-05-05 | $23.19 | $28.74 | 2,016,838 | — | — |
| 2003-05-02 | $23.18 | $28.73 | 2,777,787 | — | — |
| 2003-05-01 | $22.66 | $28.08 | 2,856,844 | — | — |
| 2003-04-30 | $23.02 | $28.53 | 3,824,747 | — | — |
| 2003-04-29 | $23.65 | $29.31 | 1,691,943 | — | — |
| 2003-04-28 | $23.89 | $29.61 | 3,591,183 | — | — |
| 2003-04-25 | $23.58 | $29.22 | 1,245,760 | — | — |
| 2003-04-24 | $23.50 | $29.12 | 1,524,560 | — | — |
| 2003-04-23 | $23.77 | $29.45 | 2,757,186 | — | — |
| 2003-04-22 | $23.58 | $29.22 | 3,096,931 | — | — |
| 2003-04-21 | $22.94 | $28.43 | 2,594,267 | — | — |
| 2003-04-17 | $23.13 | $28.66 | 2,486,026 | — | — |
| 2003-04-16 | $22.17 | $27.47 | 2,400,360 | — | — |
| 2003-04-15 | $22.83 | $28.30 | 2,294,780 | — | — |
| 2003-04-14 | $22.83 | $28.30 | 1,365,932 | — | — |
| 2003-04-11 | $22.48 | $27.86 | 1,112,368 | — | — |
| 2003-04-10 | $22.37 | $27.72 | 1,305,846 | — | — |
| 2003-04-09 | $22.04 | $27.31 | 2,126,195 | — | — |
| 2003-04-08 | $22.13 | $27.43 | 1,604,303 | — | — |
| 2003-04-07 | $22.44 | $27.81 | 5,457,892 | — | — |
| 2003-04-04 | $22.19 | $27.50 | 2,574,696 | — | — |
| 2003-04-03 | $22.09 | $27.37 | 2,489,116 | — | — |
| 2003-04-02 | $22.20 | $27.52 | 3,485,518 | — | — |
| 2003-04-01 | $21.59 | $26.75 | 1,882,674 | — | — |
| 2003-03-31 | $21.23 | $26.30 | 1,623,960 | — | — |
| 2003-03-28 | $21.20 | $26.27 | 1,541,813 | — | — |
| 2003-03-27 | $21.51 | $26.65 | 3,054,012 | — | — |
| 2003-03-26 | $21.65 | $26.82 | 2,036,409 | — | — |
| 2003-03-25 | $21.77 | $26.98 | 2,926,286 | — | — |
| 2003-03-24 | $21.61 | $26.78 | 1,727,995 | — | — |
| 2003-03-21 | $22.66 | $28.08 | 2,227,569 | — | — |
| 2003-03-20 | $22.08 | $27.36 | 1,122,239 | — | — |
| 2003-03-19 | $22.12 | $27.42 | 2,432,549 | — | — |
| 2003-03-18 | $21.83 | $27.05 | 2,499,760 | — | — |
| 2003-03-17 | $22.11 | $27.40 | 3,776,764 | — | — |
| 2003-03-14 | $21.21 | $26.29 | 5,031,365 | — | — |
| 2003-03-13 | $20.95 | $25.96 | 4,385,352 | — | — |
| 2003-03-12 | $19.57 | $24.25 | 3,513,586 | — | — |
| 2003-03-11 | $19.85 | $24.60 | 7,914,647 | — | — |
| 2003-03-10 | $19.69 | $24.40 | 2,657,872 | — | — |
| 2003-03-07 | $20.52 | $25.42 | 1,885,249 | — | — |
| 2003-03-06 | $20.74 | $25.70 | 2,122,504 | — | — |
| 2003-03-05 | $21.13 | $26.19 | 1,758,896 | — | — |
| 2003-03-04 | $20.66 | $25.60 | 1,628,681 | — | — |
| 2003-03-03 | $21.03 | $26.06 | 1,787,652 | — | — |
| 2003-02-28 | $21.09 | $26.13 | 2,204,307 | — | — |
| 2003-02-27 | $20.74 | $25.70 | 3,870,585 | — | — |
| 2003-02-26 | $21.09 | $26.13 | 3,595,733 | — | — |
| 2003-02-25 | $21.42 | $26.55 | 5,525,102 | — | — |
| 2003-02-24 | $21.73 | $26.92 | 2,272,376 | — | — |
| 2003-02-21 | $22.02 | $27.29 | 2,699,246 | — | — |
| 2003-02-20 | $21.77 | $26.98 | 2,873,754 | — | — |
| 2003-02-19 | $21.49 | $26.64 | 2,474,266 | — | — |
| 2003-02-18 | $21.95 | $27.20 | 2,337,870 | — | — |
| 2003-02-14 | $21.88 | $27.11 | 2,067,310 | — | — |
| 2003-02-13 | $21.79 | $27.00 | 1,877,094 | — | — |
| 2003-02-12 | $21.68 | $26.87 | 1,697,265 | — | — |
| 2003-02-11 | $21.65 | $26.82 | 1,634,174 | — | — |
| 2003-02-10 | $21.58 | $26.74 | 1,868,339 | — | — |
| 2003-02-07 | $21.44 | $26.56 | 1,833,231 | — | — |
| 2003-02-06 | $21.32 | $26.42 | 1,258,893 | — | — |
| 2003-02-05 | $21.70 | $26.90 | 1,664,303 | — | — |
| 2003-02-04 | $21.39 | $26.51 | 2,685,770 | — | — |
| 2003-02-03 | $21.75 | $26.95 | 2,411,862 | — | — |
| 2003-01-31 | $21.96 | $27.21 | 6,298,155 | — | — |
| 2003-01-30 | $21.10 | $26.14 | 6,556,011 | — | — |
| 2003-01-29 | $21.11 | $26.16 | 8,560,059 | — | — |
| 2003-01-28 | $21.90 | $27.14 | 3,361,568 | — | — |
| 2003-01-27 | $21.52 | $26.66 | 2,550,404 | — | — |
| 2003-01-24 | $21.44 | $26.56 | 3,574,102 | — | — |
| 2003-01-23 | $22.04 | $27.31 | 6,876,099 | — | — |
| 2003-01-22 | $22.40 | $27.76 | 3,100,966 | — | — |
| 2003-01-21 | $22.31 | $27.65 | 2,881,136 | — | — |
| 2003-01-17 | $22.52 | $27.91 | 3,976,336 | — | — |
| 2003-01-16 | $23.19 | $28.74 | 2,990,149 | — | — |
| 2003-01-15 | $23.17 | $28.71 | 3,262,769 | — | — |
| 2003-01-14 | $23.65 | $29.31 | 4,678,659 | — | — |
| 2003-01-13 | $23.33 | $28.92 | 5,351,625 | — | — |
| 2003-01-10 | $22.79 | $28.24 | 2,930,492 | — | — |
| 2003-01-09 | $22.54 | $27.94 | 3,997,367 | — | — |
| 2003-01-08 | $22.27 | $27.60 | 2,092,804 | — | — |
| 2003-01-07 | $22.62 | $28.04 | 2,624,052 | — | — |
| 2003-01-06 | $23.30 | $28.87 | 3,047,660 | — | — |
| 2003-01-03 | $21.97 | $27.23 | 1,331,340 | — | — |
| 2003-01-02 | $21.80 | $27.01 | 2,019,241 | — | — |