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
- 1999-03-10 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 | $36.46 | $36.47 | 60,494,600 | — | — |
| 2003-12-30 | $36.56 | $36.57 | 48,249,400 | — | — |
| 2003-12-29 | $36.44 | $36.45 | 63,296,200 | — | — |
| 2003-12-26 | $35.85 | $35.86 | 25,497,600 | — | — |
| 2003-12-24 | $35.90 | $35.91 | 44,840,300 | — | — |
| 2003-12-23 | $35.84 | $35.84 | 66,999,800 | — | — |
| 2003-12-22 | $35.57 | $35.57 | 63,580,000 | — | — |
| 2003-12-19 | $35.46 | $35.46 | 89,762,300 | — | — |
| 2003-12-18 | $35.56 | $35.56 | 89,978,100 | — | — |
| 2003-12-17 | $34.91 | $34.91 | 68,539,900 | — | — |
| 2003-12-16 | $34.85 | $34.85 | 89,854,700 | — | — |
| 2003-12-15 | $34.78 | $34.78 | 106,091,400 | — | — |
| 2003-12-12 | $35.24 | $35.24 | 72,189,400 | — | — |
| 2003-12-11 | $35.30 | $35.30 | 108,374,700 | — | — |
| 2003-12-10 | $34.56 | $34.56 | 103,504,200 | — | — |
| 2003-12-09 | $34.43 | $34.43 | 109,949,500 | — | — |
| 2003-12-08 | $35.24 | $35.24 | 86,961,200 | — | — |
| 2003-12-05 | $35.04 | $35.04 | 87,490,200 | — | — |
| 2003-12-04 | $35.63 | $35.63 | 102,334,800 | — | — |
| 2003-12-03 | $35.25 | $35.25 | 107,568,500 | — | — |
| 2003-12-02 | $35.70 | $35.70 | 62,504,500 | — | — |
| 2003-12-01 | $35.90 | $35.90 | 82,767,300 | — | — |
| 2003-11-28 | $35.38 | $35.38 | 24,802,600 | — | — |
| 2003-11-26 | $35.34 | $35.34 | 72,842,900 | — | — |
| 2003-11-25 | $35.18 | $35.18 | 72,519,800 | — | — |
| 2003-11-24 | $35.18 | $35.18 | 92,057,500 | — | — |
| 2003-11-21 | $34.23 | $34.23 | 81,787,500 | — | — |
| 2003-11-20 | $33.88 | $33.88 | 117,324,500 | — | — |
| 2003-11-19 | $34.21 | $34.21 | 86,320,300 | — | — |
| 2003-11-18 | $33.88 | $33.88 | 108,588,500 | — | — |
| 2003-11-17 | $34.68 | $34.68 | 108,063,100 | — | — |
| 2003-11-14 | $35.04 | $35.04 | 90,932,200 | — | — |
| 2003-11-13 | $35.77 | $35.77 | 64,243,000 | — | — |
| 2003-11-12 | $35.81 | $35.81 | 80,364,600 | — | — |
| 2003-11-11 | $35.06 | $35.06 | 75,607,100 | — | — |
| 2003-11-10 | $35.19 | $35.19 | 68,896,400 | — | — |
| 2003-11-07 | $35.63 | $35.63 | 63,505,200 | — | — |
| 2003-11-06 | $35.94 | $35.94 | 90,567,400 | — | — |
| 2003-11-05 | $35.84 | $35.84 | 67,412,700 | — | — |
| 2003-11-04 | $35.52 | $35.52 | 60,033,900 | — | — |
| 2003-11-03 | $35.76 | $35.76 | 71,141,200 | — | — |
| 2003-10-31 | $35.18 | $35.18 | 55,473,200 | — | — |
| 2003-10-30 | $35.39 | $35.39 | 95,062,600 | — | — |
| 2003-10-29 | $35.32 | $35.32 | 74,075,200 | — | — |
| 2003-10-28 | $35.36 | $35.36 | 107,375,700 | — | — |
| 2003-10-27 | $34.21 | $34.21 | 63,604,500 | — | — |
| 2003-10-24 | $34.20 | $34.20 | 101,778,600 | — | — |
| 2003-10-23 | $34.17 | $34.17 | 95,409,600 | — | — |
| 2003-10-22 | $34.57 | $34.57 | 88,141,400 | — | — |
| 2003-10-21 | $35.25 | $35.25 | 73,455,600 | — | — |
| 2003-10-20 | $35.04 | $35.04 | 75,544,300 | — | — |
| 2003-10-17 | $34.61 | $34.61 | 97,794,400 | — | — |
| 2003-10-16 | $35.46 | $35.46 | 73,955,000 | — | — |
| 2003-10-15 | $35.18 | $35.18 | 97,045,200 | — | — |
| 2003-10-14 | $35.33 | $35.33 | 62,274,900 | — | — |
| 2003-10-13 | $35.24 | $35.24 | 60,919,800 | — | — |
| 2003-10-10 | $35.01 | $35.01 | 68,356,200 | — | — |
| 2003-10-09 | $34.69 | $34.69 | 118,216,100 | — | — |
| 2003-10-08 | $34.43 | $34.43 | 71,387,400 | — | — |
| 2003-10-07 | $34.65 | $34.65 | 80,104,600 | — | — |
| 2003-10-06 | $34.44 | $34.44 | 49,162,900 | — | — |
| 2003-10-03 | $34.19 | $34.19 | 112,862,800 | — | — |
| 2003-10-02 | $33.26 | $33.26 | 83,911,100 | — | — |
| 2003-10-01 | $33.15 | $33.15 | 106,653,600 | — | — |
| 2003-09-30 | $32.42 | $32.42 | 119,122,500 | — | — |
| 2003-09-29 | $33.14 | $33.14 | 96,862,800 | — | — |
| 2003-09-26 | $32.58 | $32.58 | 106,581,000 | — | — |
| 2003-09-25 | $32.79 | $32.79 | 117,604,800 | — | — |
| 2003-09-24 | $33.22 | $33.22 | 115,057,400 | — | — |
| 2003-09-23 | $34.52 | $34.52 | 77,826,500 | — | — |
| 2003-09-22 | $33.92 | $33.92 | 97,477,500 | — | — |
| 2003-09-19 | $34.58 | $34.58 | 69,796,000 | — | — |
| 2003-09-18 | $34.78 | $34.78 | 91,469,900 | — | — |
| 2003-09-17 | $34.26 | $34.26 | 79,794,700 | — | — |
| 2003-09-16 | $34.40 | $34.40 | 87,463,800 | — | — |
| 2003-09-15 | $33.49 | $33.49 | 54,594,200 | — | — |
| 2003-09-12 | $33.82 | $33.82 | 104,963,000 | — | — |
| 2003-09-11 | $33.64 | $33.64 | 96,914,900 | — | — |
| 2003-09-10 | $33.27 | $33.27 | 111,624,500 | — | — |
| 2003-09-09 | $34.09 | $34.09 | 87,817,500 | — | — |
| 2003-09-08 | $34.50 | $34.50 | 69,296,000 | — | — |
| 2003-09-05 | $33.94 | $33.94 | 91,024,100 | — | — |
| 2003-09-04 | $34.16 | $34.16 | 63,736,100 | — | — |
| 2003-09-03 | $33.85 | $33.85 | 85,234,800 | — | — |
| 2003-09-02 | $33.87 | $33.87 | 80,303,100 | — | — |
| 2003-08-29 | $33.39 | $33.39 | 53,148,800 | — | — |
| 2003-08-28 | $33.09 | $33.09 | 55,311,000 | — | — |
| 2003-08-27 | $32.80 | $32.80 | 47,532,100 | — | — |
| 2003-08-26 | $32.54 | $32.54 | 79,838,500 | — | — |
| 2003-08-25 | $32.51 | $32.51 | 43,044,700 | — | — |
| 2003-08-22 | $32.44 | $32.44 | 92,989,800 | — | — |
| 2003-08-21 | $32.64 | $32.64 | 77,161,400 | — | — |
| 2003-08-20 | $32.29 | $32.29 | 58,233,500 | — | — |
| 2003-08-19 | $32.37 | $32.37 | 68,205,000 | — | — |
| 2003-08-18 | $31.97 | $31.97 | 67,224,100 | — | — |
| 2003-08-15 | $31.17 | $31.17 | 28,116,300 | — | — |
| 2003-08-14 | $30.90 | $30.90 | 50,271,500 | — | — |
| 2003-08-13 | $30.87 | $30.87 | 57,969,700 | — | — |
| 2003-08-12 | $30.86 | $30.86 | 59,676,100 | — | — |
| 2003-08-11 | $30.40 | $30.40 | 63,712,200 | — | — |
| 2003-08-08 | $30.07 | $30.07 | 66,677,100 | — | — |
| 2003-08-07 | $30.31 | $30.31 | 67,326,600 | — | — |
| 2003-08-06 | $30.19 | $30.19 | 96,816,000 | — | — |
| 2003-08-05 | $30.21 | $30.21 | 111,041,800 | — | — |
| 2003-08-04 | $31.45 | $31.45 | 96,344,600 | — | — |
| 2003-08-01 | $31.46 | $31.46 | 73,545,400 | — | — |
| 2003-07-31 | $31.80 | $31.80 | 85,544,100 | — | — |
| 2003-07-30 | $31.42 | $31.42 | 56,617,300 | — | — |
| 2003-07-29 | $31.65 | $31.65 | 80,560,100 | — | — |
| 2003-07-28 | $31.89 | $31.89 | 56,180,800 | — | — |
| 2003-07-25 | $31.80 | $31.80 | 82,709,600 | — | — |
| 2003-07-24 | $31.18 | $31.18 | 82,999,700 | — | — |
| 2003-07-23 | $31.60 | $31.60 | 69,050,400 | — | — |
| 2003-07-22 | $31.34 | $31.34 | 91,471,500 | — | — |
| 2003-07-21 | $30.88 | $30.88 | 111,325,300 | — | — |
| 2003-07-18 | $31.28 | $31.28 | 80,519,000 | — | — |
| 2003-07-17 | $31.18 | $31.18 | 116,260,400 | — | — |
| 2003-07-16 | $32.16 | $32.16 | 80,138,700 | — | — |
| 2003-07-15 | $32.26 | $32.26 | 75,059,000 | — | — |
| 2003-07-14 | $32.22 | $32.22 | 84,524,600 | — | — |
| 2003-07-11 | $31.84 | $31.84 | 67,728,100 | — | — |
| 2003-07-10 | $31.60 | $31.60 | 102,928,700 | — | — |
| 2003-07-09 | $32.20 | $32.20 | 89,588,400 | — | — |
| 2003-07-08 | $32.28 | $32.28 | 81,874,500 | — | — |
| 2003-07-07 | $31.89 | $31.89 | 88,554,600 | — | — |
| 2003-07-03 | $30.58 | $30.58 | 50,050,400 | — | — |
| 2003-07-02 | $30.97 | $30.97 | 81,972,500 | — | — |
| 2003-07-01 | $30.35 | $30.35 | 105,852,500 | — | — |
| 2003-06-30 | $29.95 | $29.95 | 72,043,000 | — | — |
| 2003-06-27 | $29.83 | $29.83 | 82,451,900 | — | — |
| 2003-06-26 | $30.22 | $30.22 | 79,187,500 | — | — |
| 2003-06-25 | $29.52 | $29.52 | 94,255,300 | — | — |
| 2003-06-24 | $29.68 | $29.68 | 83,004,400 | — | — |
| 2003-06-23 | $29.91 | $29.91 | 86,509,400 | — | — |
| 2003-06-20 | $30.38 | $30.38 | 71,512,400 | — | — |
| 2003-06-19 | $30.42 | $30.42 | 79,467,200 | — | — |
| 2003-06-18 | $30.92 | $30.92 | 80,215,700 | — | — |
| 2003-06-17 | $30.76 | $30.76 | 67,571,200 | — | — |
| 2003-06-16 | $30.88 | $30.88 | 71,211,800 | — | — |
| 2003-06-13 | $29.96 | $29.96 | 83,353,600 | — | — |
| 2003-06-12 | $30.65 | $30.65 | 79,450,500 | — | — |
| 2003-06-11 | $30.52 | $30.52 | 87,338,200 | — | — |
| 2003-06-10 | $30.18 | $30.18 | 69,660,100 | — | — |
| 2003-06-09 | $29.73 | $29.73 | 94,941,800 | — | — |
| 2003-06-06 | $30.13 | $30.13 | 157,178,100 | — | — |
| 2003-06-05 | $30.64 | $30.64 | 88,747,900 | — | — |
| 2003-06-04 | $30.42 | $30.42 | 87,046,100 | — | — |
| 2003-06-03 | $29.86 | $29.86 | 81,672,600 | — | — |
| 2003-06-02 | $29.58 | $29.58 | 102,937,000 | — | — |
| 2003-05-30 | $29.79 | $29.79 | 78,093,700 | — | — |
| 2003-05-29 | $29.31 | $29.31 | 97,336,000 | — | — |
| 2003-05-28 | $29.19 | $29.19 | 76,290,400 | — | — |
| 2003-05-27 | $29.10 | $29.10 | 101,422,100 | — | — |
| 2003-05-23 | $28.10 | $28.10 | 37,922,500 | — | — |
| 2003-05-22 | $28.09 | $28.09 | 62,401,400 | — | — |
| 2003-05-21 | $27.69 | $27.69 | 63,648,500 | — | — |
| 2003-05-20 | $27.77 | $27.77 | 71,817,800 | — | — |
| 2003-05-19 | $27.69 | $27.69 | 91,334,800 | — | — |
| 2003-05-16 | $28.70 | $28.70 | 70,590,400 | — | — |
| 2003-05-15 | $28.92 | $28.92 | 62,232,100 | — | — |
| 2003-05-14 | $28.60 | $28.60 | 62,181,200 | — | — |
| 2003-05-13 | $28.66 | $28.66 | 64,934,300 | — | — |
| 2003-05-12 | $28.84 | $28.84 | 67,487,300 | — | — |
| 2003-05-09 | $28.41 | $28.41 | 58,528,200 | — | — |
| 2003-05-08 | $27.77 | $27.77 | 80,249,100 | — | — |
| 2003-05-07 | $28.29 | $28.29 | 70,353,200 | — | — |
| 2003-05-06 | $28.61 | $28.61 | 77,338,300 | — | — |
| 2003-05-05 | $28.25 | $28.25 | 80,520,300 | — | — |
| 2003-05-02 | $28.28 | $28.28 | 85,004,100 | — | — |
| 2003-05-01 | $27.69 | $27.69 | 66,022,600 | — | — |
| 2003-04-30 | $27.45 | $27.45 | 60,202,100 | — | — |
| 2003-04-29 | $27.73 | $27.73 | 79,903,800 | — | — |
| 2003-04-28 | $27.48 | $27.48 | 59,666,200 | — | — |
| 2003-04-25 | $26.95 | $26.95 | 63,277,900 | — | — |
| 2003-04-24 | $27.48 | $27.48 | 72,383,900 | — | — |
| 2003-04-23 | $27.63 | $27.63 | 70,327,100 | — | — |
| 2003-04-22 | $27.43 | $27.43 | 70,757,200 | — | — |
| 2003-04-21 | $26.92 | $26.92 | 52,729,600 | — | — |
| 2003-04-17 | $26.82 | $26.82 | 70,179,900 | — | — |
| 2003-04-16 | $26.22 | $26.22 | 70,711,600 | — | — |
| 2003-04-15 | $26.28 | $26.28 | 64,655,700 | — | — |
| 2003-04-14 | $26.03 | $26.03 | 52,476,200 | — | — |
| 2003-04-11 | $25.51 | $25.51 | 67,974,500 | — | — |
| 2003-04-10 | $25.77 | $25.77 | 57,017,500 | — | — |
| 2003-04-09 | $25.46 | $25.46 | 76,457,100 | — | — |
| 2003-04-08 | $26.06 | $26.06 | 54,250,600 | — | — |
| 2003-04-07 | $26.09 | $26.09 | 83,842,700 | — | — |
| 2003-04-04 | $26.05 | $26.05 | 65,665,700 | — | — |
| 2003-04-03 | $26.48 | $26.48 | 70,138,200 | — | — |
| 2003-04-02 | $26.15 | $26.15 | 75,843,800 | — | — |
| 2003-04-01 | $25.45 | $25.45 | 73,159,500 | — | — |
| 2003-03-31 | $25.25 | $25.25 | 89,345,300 | — | — |
| 2003-03-28 | $26.08 | $26.08 | 45,374,700 | — | — |
| 2003-03-27 | $26.37 | $26.37 | 64,113,100 | — | — |
| 2003-03-26 | $26.56 | $26.56 | 67,880,200 | — | — |
| 2003-03-25 | $26.41 | $26.41 | 78,731,500 | — | — |
| 2003-03-24 | $26.04 | $26.04 | 85,244,500 | — | — |
| 2003-03-21 | $27.17 | $27.17 | 93,304,600 | — | — |
| 2003-03-20 | $26.80 | $26.80 | 92,789,700 | — | — |
| 2003-03-19 | $26.70 | $26.70 | 91,315,100 | — | — |
| 2003-03-18 | $26.93 | $26.93 | 96,548,700 | — | — |
| 2003-03-17 | $26.60 | $26.60 | 141,040,800 | — | — |
| 2003-03-14 | $25.72 | $25.72 | 89,794,400 | — | — |
| 2003-03-13 | $25.62 | $25.62 | 128,537,600 | — | — |
| 2003-03-12 | $24.23 | $24.23 | 77,859,800 | — | — |
| 2003-03-11 | $23.80 | $23.80 | 54,934,200 | — | — |
| 2003-03-10 | $24.01 | $24.01 | 55,948,000 | — | — |
| 2003-03-07 | $24.54 | $24.54 | 73,291,000 | — | — |
| 2003-03-06 | $24.49 | $24.49 | 59,108,600 | — | — |
| 2003-03-05 | $24.55 | $24.55 | 69,096,500 | — | — |
| 2003-03-04 | $24.50 | $24.50 | 56,043,500 | — | — |
| 2003-03-03 | $24.65 | $24.65 | 60,414,400 | — | — |
| 2003-02-28 | $25.16 | $25.16 | 50,185,800 | — | — |
| 2003-02-27 | $24.77 | $24.77 | 66,424,000 | — | — |
| 2003-02-26 | $24.22 | $24.22 | 60,005,600 | — | — |
| 2003-02-25 | $24.77 | $24.77 | 74,440,700 | — | — |
| 2003-02-24 | $24.74 | $24.74 | 56,646,600 | — | — |
| 2003-02-21 | $25.17 | $25.17 | 70,228,500 | — | — |
| 2003-02-20 | $24.98 | $24.98 | 59,759,800 | — | — |
| 2003-02-19 | $25.08 | $25.08 | 45,541,400 | — | — |
| 2003-02-18 | $25.25 | $25.25 | 73,976,800 | — | — |
| 2003-02-14 | $24.49 | $24.49 | 67,510,400 | — | — |
| 2003-02-13 | $23.94 | $23.94 | 77,387,400 | — | — |
| 2003-02-12 | $23.82 | $23.82 | 51,753,000 | — | — |
| 2003-02-11 | $24.15 | $24.15 | 77,823,300 | — | — |
| 2003-02-10 | $24.02 | $24.02 | 67,572,600 | — | — |
| 2003-02-07 | $23.81 | $23.81 | 72,312,400 | — | — |
| 2003-02-06 | $24.21 | $24.21 | 103,552,000 | — | — |
| 2003-02-05 | $24.08 | $24.08 | 80,107,700 | — | — |
| 2003-02-04 | $24.19 | $24.19 | 68,235,700 | — | — |
| 2003-02-03 | $24.49 | $24.49 | 53,158,800 | — | — |
| 2003-01-31 | $24.44 | $24.44 | 90,505,600 | — | — |
| 2003-01-30 | $24.50 | $24.50 | 70,333,800 | — | — |
| 2003-01-29 | $25.15 | $25.15 | 95,717,500 | — | — |
| 2003-01-28 | $24.78 | $24.78 | 65,217,200 | — | — |
| 2003-01-27 | $24.53 | $24.53 | 76,561,000 | — | — |
| 2003-01-24 | $24.82 | $24.82 | 74,519,700 | — | — |
| 2003-01-23 | $25.51 | $25.51 | 78,471,100 | — | — |
| 2003-01-22 | $24.93 | $24.93 | 80,020,200 | — | — |
| 2003-01-21 | $25.03 | $25.03 | 67,729,600 | — | — |
| 2003-01-17 | $25.31 | $25.31 | 77,289,400 | — | — |
| 2003-01-16 | $26.44 | $26.44 | 68,740,300 | — | — |
| 2003-01-15 | $26.74 | $26.74 | 55,131,000 | — | — |
| 2003-01-14 | $27.08 | $27.08 | 46,993,800 | — | — |
| 2003-01-13 | $26.94 | $26.94 | 72,870,300 | — | — |
| 2003-01-10 | $27.10 | $27.10 | 82,594,300 | — | — |
| 2003-01-09 | $26.70 | $26.70 | 75,391,100 | — | — |
| 2003-01-08 | $25.90 | $25.90 | 74,989,900 | — | — |
| 2003-01-07 | $26.65 | $26.65 | 88,726,100 | — | — |
| 2003-01-06 | $26.32 | $26.32 | 67,223,400 | — | — |
| 2003-01-03 | $25.68 | $25.68 | 39,059,500 | — | — |
| 2003-01-02 | $25.40 | $25.40 | 65,903,200 | — | — |