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
- 1980-03-17 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 | $25.26 | $28.45 | 759,100 | — | — |
| 2003-12-30 | $25.26 | $28.45 | 670,200 | — | — |
| 2003-12-29 | $25.26 | $28.45 | 1,043,900 | — | — |
| 2003-12-26 | $25.15 | $28.29 | 330,900 | — | — |
| 2003-12-24 | $25.00 | $28.12 | 398,600 | — | — |
| 2003-12-23 | $24.99 | $28.11 | 1,417,300 | — | — |
| 2003-12-22 | $24.99 | $28.11 | 1,561,600 | — | — |
| 2003-12-19 | $25.42 | $28.59 | 1,731,200 | — | — |
| 2003-12-18 | $25.74 | $28.95 | 1,955,900 | — | — |
| 2003-12-17 | $25.65 | $28.85 | 1,418,500 | — | — |
| 2003-12-16 | $25.18 | $28.32 | 1,216,700 | — | — |
| 2003-12-15 | $25.36 | $28.52 | 1,510,900 | — | — |
| 2003-12-12 | $25.20 | $28.34 | 1,688,800 | — | — |
| 2003-12-11 | $25.21 | $28.36 | 1,940,300 | — | — |
| 2003-12-10 | $24.90 | $28.01 | 1,751,500 | — | — |
| 2003-12-09 | $25.58 | $28.77 | 1,488,800 | — | — |
| 2003-12-08 | $25.75 | $28.96 | 1,152,900 | — | — |
| 2003-12-05 | $25.45 | $28.62 | 1,041,200 | — | — |
| 2003-12-04 | $25.62 | $28.82 | 1,102,200 | — | — |
| 2003-12-03 | $25.62 | $28.82 | 1,212,100 | — | — |
| 2003-12-02 | $25.62 | $28.82 | 1,540,600 | — | — |
| 2003-12-01 | $26.09 | $29.34 | 2,255,700 | — | — |
| 2003-11-28 | $25.32 | $28.48 | 688,800 | — | — |
| 2003-11-26 | $25.65 | $28.85 | 4,545,200 | — | — |
| 2003-11-25 | $24.68 | $27.76 | 3,722,500 | — | — |
| 2003-11-24 | $23.72 | $26.68 | 2,626,900 | — | — |
| 2003-11-21 | $23.12 | $26.00 | 1,673,100 | — | — |
| 2003-11-20 | $23.38 | $26.30 | 2,063,800 | — | — |
| 2003-11-19 | $23.10 | $25.98 | 1,184,900 | — | — |
| 2003-11-18 | $23.03 | $25.90 | 1,702,100 | — | — |
| 2003-11-17 | $22.94 | $25.80 | 1,483,200 | — | — |
| 2003-11-14 | $23.08 | $25.96 | 2,896,600 | — | — |
| 2003-11-13 | $22.85 | $25.70 | 4,989,000 | — | — |
| 2003-11-12 | $23.50 | $26.43 | 5,872,100 | — | — |
| 2003-11-11 | $22.45 | $25.25 | 15,362,800 | — | — |
| 2003-11-10 | $24.00 | $26.99 | 1,585,900 | — | — |
| 2003-11-07 | $24.55 | $27.61 | 1,869,500 | — | — |
| 2003-11-06 | $24.46 | $27.51 | 1,717,500 | — | — |
| 2003-11-05 | $24.36 | $27.40 | 2,667,500 | — | — |
| 2003-11-04 | $23.65 | $26.60 | 2,305,700 | — | — |
| 2003-11-03 | $23.86 | $26.84 | 3,718,000 | — | — |
| 2003-10-31 | $24.15 | $27.16 | 3,375,000 | — | — |
| 2003-10-30 | $24.58 | $27.65 | 4,897,200 | — | — |
| 2003-10-29 | $24.70 | $27.78 | 4,824,000 | — | — |
| 2003-10-28 | $25.74 | $28.95 | 3,951,600 | — | — |
| 2003-10-27 | $26.19 | $29.46 | 3,465,800 | — | — |
| 2003-10-24 | $27.40 | $30.82 | 1,253,100 | — | — |
| 2003-10-23 | $27.61 | $31.05 | 1,308,900 | — | — |
| 2003-10-22 | $27.40 | $30.82 | 1,258,600 | — | — |
| 2003-10-21 | $28.04 | $31.54 | 1,616,100 | — | — |
| 2003-10-20 | $27.11 | $30.49 | 1,481,100 | — | — |
| 2003-10-17 | $27.01 | $30.38 | 2,195,900 | — | — |
| 2003-10-16 | $27.73 | $31.19 | 1,314,000 | — | — |
| 2003-10-15 | $27.98 | $31.47 | 1,091,600 | — | — |
| 2003-10-14 | $28.15 | $31.66 | 1,048,100 | — | — |
| 2003-10-13 | $28.16 | $31.67 | 930,300 | — | — |
| 2003-10-10 | $28.01 | $31.50 | 1,601,000 | — | — |
| 2003-10-09 | $27.95 | $31.44 | 2,145,900 | — | — |
| 2003-10-08 | $27.86 | $31.34 | 1,871,850 | — | — |
| 2003-10-07 | $28.10 | $31.61 | 1,854,150 | — | — |
| 2003-10-06 | $27.93 | $31.42 | 2,399,700 | — | — |
| 2003-10-03 | $27.95 | $31.44 | 6,245,550 | — | — |
| 2003-10-02 | $27.60 | $31.04 | 5,217,000 | — | — |
| 2003-10-01 | $26.00 | $29.24 | 2,314,650 | — | — |
| 2003-09-30 | $25.77 | $28.98 | 2,649,750 | — | — |
| 2003-09-29 | $25.37 | $28.53 | 2,215,350 | — | — |
| 2003-09-26 | $25.05 | $28.17 | 1,858,050 | — | — |
| 2003-09-25 | $24.90 | $27.98 | 3,067,800 | — | — |
| 2003-09-24 | $25.62 | $28.79 | 2,313,900 | — | — |
| 2003-09-23 | $26.11 | $29.34 | 1,732,950 | — | — |
| 2003-09-22 | $26.15 | $29.38 | 2,543,100 | — | — |
| 2003-09-19 | $26.85 | $30.17 | 2,147,700 | — | — |
| 2003-09-18 | $26.85 | $30.18 | 3,135,900 | — | — |
| 2003-09-17 | $26.63 | $29.92 | 1,677,450 | — | — |
| 2003-09-16 | $26.70 | $30.00 | 2,239,050 | — | — |
| 2003-09-15 | $26.34 | $29.60 | 2,561,700 | — | — |
| 2003-09-12 | $26.00 | $29.22 | 2,331,450 | — | — |
| 2003-09-11 | $25.81 | $29.00 | 1,935,450 | — | — |
| 2003-09-10 | $25.97 | $29.18 | 2,615,100 | — | — |
| 2003-09-09 | $25.67 | $28.84 | 3,361,200 | — | — |
| 2003-09-08 | $24.99 | $28.08 | 3,042,900 | — | — |
| 2003-09-05 | $24.36 | $27.37 | 1,970,400 | — | — |
| 2003-09-04 | $24.13 | $27.12 | 2,210,850 | — | — |
| 2003-09-03 | $24.13 | $27.12 | 2,031,450 | — | — |
| 2003-09-02 | $24.25 | $27.25 | 2,186,850 | — | — |
| 2003-08-29 | $24.27 | $27.27 | 1,759,050 | — | — |
| 2003-08-28 | $23.99 | $26.96 | 2,500,650 | — | — |
| 2003-08-27 | $23.93 | $26.89 | 954,900 | — | — |
| 2003-08-26 | $24.12 | $27.11 | 1,565,850 | — | — |
| 2003-08-25 | $24.31 | $27.31 | 1,367,700 | — | — |
| 2003-08-22 | $24.85 | $27.92 | 2,060,250 | — | — |
| 2003-08-21 | $24.97 | $28.06 | 3,338,700 | — | — |
| 2003-08-20 | $23.97 | $26.93 | 2,167,350 | — | — |
| 2003-08-19 | $23.91 | $26.87 | 2,924,550 | — | — |
| 2003-08-18 | $23.29 | $26.17 | 1,093,500 | — | — |
| 2003-08-15 | $23.27 | $26.15 | 831,150 | — | — |
| 2003-08-14 | $23.10 | $25.96 | 2,049,450 | — | — |
| 2003-08-13 | $23.00 | $25.85 | 1,953,900 | — | — |
| 2003-08-12 | $23.27 | $26.15 | 2,089,500 | — | — |
| 2003-08-11 | $22.87 | $25.70 | 1,419,300 | — | — |
| 2003-08-08 | $22.76 | $25.58 | 2,057,850 | — | — |
| 2003-08-07 | $22.77 | $25.58 | 2,752,350 | — | — |
| 2003-08-06 | $22.09 | $24.82 | 1,881,750 | — | — |
| 2003-08-05 | $22.47 | $25.25 | 2,420,700 | — | — |
| 2003-08-04 | $22.87 | $25.70 | 4,807,950 | — | — |
| 2003-08-01 | $22.37 | $25.13 | 2,047,500 | — | — |
| 2003-07-31 | $22.51 | $25.30 | 2,612,850 | — | — |
| 2003-07-30 | $21.80 | $24.50 | 2,499,600 | — | — |
| 2003-07-29 | $22.00 | $24.72 | 1,577,100 | — | — |
| 2003-07-28 | $22.10 | $24.84 | 1,363,050 | — | — |
| 2003-07-25 | $21.74 | $24.43 | 1,840,650 | — | — |
| 2003-07-24 | $21.57 | $24.24 | 2,080,950 | — | — |
| 2003-07-23 | $21.43 | $24.08 | 3,768,150 | — | — |
| 2003-07-22 | $20.73 | $23.30 | 2,655,450 | — | — |
| 2003-07-21 | $21.13 | $23.75 | 1,184,400 | — | — |
| 2003-07-18 | $21.65 | $24.33 | 1,048,650 | — | — |
| 2003-07-17 | $21.50 | $24.16 | 1,726,800 | — | — |
| 2003-07-16 | $21.94 | $24.66 | 1,521,750 | — | — |
| 2003-07-15 | $21.65 | $24.33 | 2,595,300 | — | — |
| 2003-07-14 | $22.21 | $24.95 | 2,309,550 | — | — |
| 2003-07-11 | $22.49 | $25.28 | 2,941,050 | — | — |
| 2003-07-10 | $22.57 | $25.36 | 1,330,200 | — | — |
| 2003-07-09 | $23.01 | $25.86 | 1,756,650 | — | — |
| 2003-07-08 | $23.27 | $26.15 | 1,809,300 | — | — |
| 2003-07-07 | $23.60 | $26.52 | 1,369,650 | — | — |
| 2003-07-03 | $23.53 | $26.45 | 940,650 | — | — |
| 2003-07-02 | $23.07 | $25.92 | 1,347,450 | — | — |
| 2003-07-01 | $23.01 | $25.86 | 1,852,650 | — | — |
| 2003-06-30 | $23.18 | $26.05 | 1,787,550 | — | — |
| 2003-06-27 | $23.53 | $26.45 | 2,015,400 | — | — |
| 2003-06-26 | $23.32 | $26.21 | 1,656,900 | — | — |
| 2003-06-25 | $22.77 | $25.56 | 1,582,200 | — | — |
| 2003-06-24 | $22.87 | $25.68 | 2,655,750 | — | — |
| 2003-06-23 | $22.50 | $25.26 | 2,152,500 | — | — |
| 2003-06-20 | $22.65 | $25.42 | 1,734,450 | — | — |
| 2003-06-19 | $22.07 | $24.78 | 2,439,000 | — | — |
| 2003-06-18 | $22.85 | $25.65 | 2,554,050 | — | — |
| 2003-06-17 | $23.56 | $26.45 | 3,119,250 | — | — |
| 2003-06-16 | $23.57 | $26.46 | 3,247,650 | — | — |
| 2003-06-13 | $22.63 | $25.40 | 3,357,000 | — | — |
| 2003-06-12 | $22.03 | $24.73 | 4,524,750 | — | — |
| 2003-06-11 | $21.20 | $23.80 | 2,610,300 | — | — |
| 2003-06-10 | $20.10 | $22.57 | 1,133,250 | — | — |
| 2003-06-09 | $19.92 | $22.36 | 1,401,300 | — | — |
| 2003-06-06 | $20.39 | $22.90 | 2,097,750 | — | — |
| 2003-06-05 | $20.65 | $23.18 | 3,991,350 | — | — |
| 2003-06-04 | $19.43 | $21.81 | 1,442,250 | — | — |
| 2003-06-03 | $19.13 | $21.48 | 1,366,050 | — | — |
| 2003-06-02 | $19.57 | $21.97 | 2,552,700 | — | — |
| 2003-05-30 | $19.25 | $21.62 | 2,555,850 | — | — |
| 2003-05-29 | $19.05 | $21.39 | 3,121,350 | — | — |
| 2003-05-28 | $19.40 | $21.78 | 2,185,950 | — | — |
| 2003-05-27 | $19.73 | $22.15 | 1,014,900 | — | — |
| 2003-05-23 | $19.31 | $21.68 | 2,121,750 | — | — |
| 2003-05-22 | $19.40 | $21.78 | 2,265,600 | — | — |
| 2003-05-21 | $18.99 | $21.32 | 1,247,700 | — | — |
| 2003-05-20 | $18.70 | $20.99 | 2,126,250 | — | — |
| 2003-05-19 | $18.75 | $21.05 | 1,768,800 | — | — |
| 2003-05-16 | $18.67 | $20.96 | 1,266,450 | — | — |
| 2003-05-15 | $18.95 | $21.27 | 1,596,600 | — | — |
| 2003-05-14 | $18.87 | $21.18 | 1,695,300 | — | — |
| 2003-05-13 | $18.68 | $20.97 | 1,923,450 | — | — |
| 2003-05-12 | $18.53 | $20.81 | 2,411,550 | — | — |
| 2003-05-09 | $18.39 | $20.64 | 3,647,850 | — | — |
| 2003-05-08 | $18.31 | $20.55 | 6,711,300 | — | — |
| 2003-05-07 | $19.51 | $21.91 | 2,185,500 | — | — |
| 2003-05-06 | $19.49 | $21.88 | 1,843,950 | — | — |
| 2003-05-05 | $19.18 | $21.53 | 2,075,550 | — | — |
| 2003-05-02 | $19.31 | $21.68 | 1,693,200 | — | — |
| 2003-05-01 | $18.97 | $21.30 | 1,555,050 | — | — |
| 2003-04-30 | $18.85 | $21.16 | 2,097,900 | — | — |
| 2003-04-29 | $18.55 | $20.82 | 2,265,600 | — | — |
| 2003-04-28 | $18.63 | $20.92 | 3,522,000 | — | — |
| 2003-04-25 | $17.91 | $20.10 | 2,733,450 | — | — |
| 2003-04-24 | $17.73 | $19.91 | 3,185,550 | — | — |
| 2003-04-23 | $17.69 | $19.86 | 2,125,200 | — | — |
| 2003-04-22 | $17.61 | $19.77 | 1,987,200 | — | — |
| 2003-04-21 | $17.45 | $19.59 | 1,075,050 | — | — |
| 2003-04-17 | $17.48 | $19.62 | 3,904,350 | — | — |
| 2003-04-16 | $17.53 | $19.68 | 4,453,050 | — | — |
| 2003-04-15 | $18.19 | $20.42 | 1,897,500 | — | — |
| 2003-04-14 | $18.00 | $20.21 | 2,871,300 | — | — |
| 2003-04-11 | $17.91 | $20.11 | 5,886,150 | — | — |
| 2003-04-10 | $18.99 | $21.32 | 1,406,700 | — | — |
| 2003-04-09 | $18.99 | $21.32 | 1,523,700 | — | — |
| 2003-04-08 | $19.40 | $21.78 | 1,379,850 | — | — |
| 2003-04-07 | $19.33 | $21.71 | 2,070,900 | — | — |
| 2003-04-04 | $19.91 | $22.35 | 1,491,600 | — | — |
| 2003-04-03 | $19.88 | $22.32 | 1,361,250 | — | — |
| 2003-04-02 | $19.87 | $22.30 | 1,815,750 | — | — |
| 2003-04-01 | $19.67 | $22.08 | 1,745,700 | — | — |
| 2003-03-31 | $19.17 | $21.52 | 1,505,550 | — | — |
| 2003-03-28 | $19.36 | $21.73 | 2,297,100 | — | — |
| 2003-03-27 | $19.20 | $21.56 | 2,424,450 | — | — |
| 2003-03-26 | $19.28 | $21.62 | 2,808,300 | — | — |
| 2003-03-25 | $19.35 | $21.70 | 1,824,300 | — | — |
| 2003-03-24 | $18.52 | $20.77 | 1,640,100 | — | — |
| 2003-03-21 | $19.24 | $21.58 | 2,072,700 | — | — |
| 2003-03-20 | $19.27 | $21.61 | 1,483,050 | — | — |
| 2003-03-19 | $19.23 | $21.57 | 3,152,400 | — | — |
| 2003-03-18 | $19.23 | $21.57 | 1,964,100 | — | — |
| 2003-03-17 | $19.03 | $21.34 | 2,124,450 | — | — |
| 2003-03-14 | $18.43 | $20.67 | 1,857,600 | — | — |
| 2003-03-13 | $18.37 | $20.60 | 3,217,650 | — | — |
| 2003-03-12 | $17.87 | $20.04 | 2,104,050 | — | — |
| 2003-03-11 | $17.85 | $20.01 | 2,692,950 | — | — |
| 2003-03-10 | $18.27 | $20.48 | 1,716,450 | — | — |
| 2003-03-07 | $18.60 | $20.86 | 1,959,000 | — | — |
| 2003-03-06 | $18.66 | $20.93 | 2,269,200 | — | — |
| 2003-03-05 | $18.63 | $20.90 | 2,471,850 | — | — |
| 2003-03-04 | $18.68 | $20.95 | 2,466,750 | — | — |
| 2003-03-03 | $18.79 | $21.07 | 2,374,350 | — | — |
| 2003-02-28 | $19.03 | $21.34 | 2,933,700 | — | — |
| 2003-02-27 | $18.62 | $20.88 | 2,530,950 | — | — |
| 2003-02-26 | $18.06 | $20.25 | 2,125,500 | — | — |
| 2003-02-25 | $18.27 | $20.48 | 1,931,550 | — | — |
| 2003-02-24 | $18.43 | $20.66 | 1,432,500 | — | — |
| 2003-02-21 | $18.43 | $20.67 | 2,036,850 | — | — |
| 2003-02-20 | $18.34 | $20.57 | 2,410,050 | — | — |
| 2003-02-19 | $18.41 | $20.65 | 1,788,450 | — | — |
| 2003-02-18 | $18.72 | $20.99 | 2,698,050 | — | — |
| 2003-02-14 | $17.75 | $19.90 | 2,425,950 | — | — |
| 2003-02-13 | $17.77 | $19.92 | 3,631,950 | — | — |
| 2003-02-12 | $18.30 | $20.52 | 3,807,000 | — | — |
| 2003-02-11 | $18.50 | $20.75 | 4,626,150 | — | — |
| 2003-02-10 | $18.07 | $20.27 | 2,583,000 | — | — |
| 2003-02-07 | $17.41 | $19.53 | 2,072,550 | — | — |
| 2003-02-06 | $17.40 | $19.51 | 2,579,550 | — | — |
| 2003-02-05 | $17.29 | $19.39 | 2,030,550 | — | — |
| 2003-02-04 | $17.31 | $19.42 | 2,534,700 | — | — |
| 2003-02-03 | $17.72 | $19.87 | 1,448,100 | — | — |
| 2003-01-31 | $17.81 | $19.98 | 1,769,250 | — | — |
| 2003-01-30 | $17.33 | $19.44 | 4,901,250 | — | — |
| 2003-01-29 | $17.84 | $20.01 | 4,677,000 | — | — |
| 2003-01-28 | $17.50 | $19.62 | 2,781,450 | — | — |
| 2003-01-27 | $17.14 | $19.22 | 2,094,525 | — | — |
| 2003-01-24 | $17.49 | $19.61 | 2,091,600 | — | — |
| 2003-01-23 | $17.51 | $19.63 | 1,442,025 | — | — |
| 2003-01-22 | $17.42 | $19.54 | 2,786,400 | — | — |
| 2003-01-21 | $17.15 | $19.23 | 2,499,975 | — | — |
| 2003-01-17 | $17.53 | $19.66 | 2,263,725 | — | — |
| 2003-01-16 | $17.38 | $19.49 | 2,640,150 | — | — |
| 2003-01-15 | $17.24 | $19.33 | 2,558,250 | — | — |
| 2003-01-14 | $17.21 | $19.30 | 3,136,050 | — | — |
| 2003-01-13 | $16.96 | $19.01 | 3,113,100 | — | — |
| 2003-01-10 | $17.00 | $19.06 | 3,576,375 | — | — |
| 2003-01-09 | $17.18 | $19.27 | 2,199,150 | — | — |
| 2003-01-08 | $17.18 | $19.27 | 2,543,400 | — | — |
| 2003-01-07 | $17.07 | $19.14 | 5,495,175 | — | — |
| 2003-01-06 | $16.88 | $18.93 | 4,177,800 | — | — |
| 2003-01-03 | $16.33 | $18.31 | 2,382,750 | — | — |
| 2003-01-02 | $15.77 | $17.69 | 2,385,675 | — | — |