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 | $45.65 | $45.69 | 2,378,400 | — | — |
| 2003-12-30 | $45.69 | $45.73 | 1,679,200 | — | — |
| 2003-12-29 | $45.87 | $45.91 | 1,523,400 | — | — |
| 2003-12-26 | $44.86 | $44.90 | 631,000 | — | — |
| 2003-12-24 | $44.98 | $45.02 | 1,040,100 | — | — |
| 2003-12-23 | $44.84 | $44.88 | 1,966,800 | — | — |
| 2003-12-22 | $44.37 | $44.41 | 2,959,600 | — | — |
| 2003-12-19 | $44.35 | $44.39 | 3,385,000 | — | — |
| 2003-12-18 | $45.12 | $45.16 | 3,231,600 | — | — |
| 2003-12-17 | $43.71 | $43.75 | 4,127,300 | — | — |
| 2003-12-16 | $43.99 | $44.03 | 5,020,900 | — | — |
| 2003-12-15 | $44.94 | $44.98 | 4,010,400 | — | — |
| 2003-12-12 | $46.77 | $46.81 | 2,780,600 | — | — |
| 2003-12-11 | $47.16 | $47.20 | 4,376,700 | — | — |
| 2003-12-10 | $45.27 | $45.31 | 5,306,300 | — | — |
| 2003-12-09 | $45.02 | $45.06 | 3,842,500 | — | — |
| 2003-12-08 | $46.60 | $46.64 | 3,793,800 | — | — |
| 2003-12-05 | $47.16 | $47.20 | 3,283,300 | — | — |
| 2003-12-04 | $48.55 | $48.59 | 3,195,800 | — | — |
| 2003-12-03 | $48.80 | $48.84 | 2,952,300 | — | — |
| 2003-12-02 | $49.42 | $49.46 | 2,822,500 | — | — |
| 2003-12-01 | $49.80 | $49.84 | 2,985,100 | — | — |
| 2003-11-28 | $49.75 | $49.79 | 878,200 | — | — |
| 2003-11-26 | $49.01 | $49.05 | 3,498,300 | — | — |
| 2003-11-25 | $49.10 | $49.14 | 3,347,700 | — | — |
| 2003-11-24 | $48.78 | $48.78 | 3,069,100 | — | — |
| 2003-11-21 | $47.18 | $47.18 | 4,120,800 | — | — |
| 2003-11-20 | $45.81 | $45.81 | 3,445,100 | — | — |
| 2003-11-19 | $46.59 | $46.59 | 7,457,900 | — | — |
| 2003-11-18 | $44.89 | $44.89 | 4,065,500 | — | — |
| 2003-11-17 | $45.24 | $45.24 | 4,813,900 | — | — |
| 2003-11-14 | $46.15 | $46.15 | 3,109,400 | — | — |
| 2003-11-13 | $47.45 | $47.45 | 3,672,100 | — | — |
| 2003-11-12 | $48.68 | $48.68 | 2,792,200 | — | — |
| 2003-11-11 | $47.04 | $47.04 | 2,272,200 | — | — |
| 2003-11-10 | $46.87 | $46.87 | 3,230,700 | — | — |
| 2003-11-07 | $47.81 | $47.81 | 3,687,900 | — | — |
| 2003-11-06 | $47.58 | $47.58 | 3,015,100 | — | — |
| 2003-11-05 | $46.73 | $46.73 | 2,710,300 | — | — |
| 2003-11-04 | $46.01 | $46.01 | 3,329,200 | — | — |
| 2003-11-03 | $45.74 | $45.74 | 4,000,700 | — | — |
| 2003-10-31 | $44.33 | $44.33 | 2,878,900 | — | — |
| 2003-10-30 | $44.75 | $44.75 | 3,466,400 | — | — |
| 2003-10-29 | $44.28 | $44.28 | 3,308,800 | — | — |
| 2003-10-28 | $44.38 | $44.38 | 3,645,000 | — | — |
| 2003-10-27 | $42.17 | $42.17 | 2,126,200 | — | — |
| 2003-10-24 | $41.50 | $41.50 | 3,911,400 | — | — |
| 2003-10-23 | $41.87 | $41.87 | 3,734,100 | — | — |
| 2003-10-22 | $42.90 | $42.90 | 3,776,800 | — | — |
| 2003-10-21 | $44.86 | $44.86 | 5,142,000 | — | — |
| 2003-10-20 | $43.02 | $43.02 | 2,543,100 | — | — |
| 2003-10-17 | $42.11 | $42.11 | 2,130,700 | — | — |
| 2003-10-16 | $43.09 | $43.09 | 2,481,700 | — | — |
| 2003-10-15 | $42.91 | $42.91 | 4,107,600 | — | — |
| 2003-10-14 | $43.87 | $43.87 | 2,416,800 | — | — |
| 2003-10-13 | $43.11 | $43.11 | 2,077,800 | — | — |
| 2003-10-10 | $42.98 | $42.98 | 2,514,000 | — | — |
| 2003-10-09 | $42.79 | $42.79 | 4,013,200 | — | — |
| 2003-10-08 | $42.05 | $42.05 | 3,276,100 | — | — |
| 2003-10-07 | $42.98 | $42.98 | 3,371,400 | — | — |
| 2003-10-06 | $42.00 | $42.00 | 2,738,900 | — | — |
| 2003-10-03 | $42.00 | $42.00 | 4,583,500 | — | — |
| 2003-10-02 | $39.83 | $39.83 | 2,633,400 | — | — |
| 2003-10-01 | $39.30 | $39.30 | 3,570,300 | — | — |
| 2003-09-30 | $38.02 | $38.02 | 3,365,100 | — | — |
| 2003-09-29 | $39.30 | $39.30 | 3,069,800 | — | — |
| 2003-09-26 | $38.19 | $38.19 | 3,344,900 | — | — |
| 2003-09-25 | $38.69 | $38.69 | 3,423,500 | — | — |
| 2003-09-24 | $38.80 | $38.80 | 2,830,100 | — | — |
| 2003-09-23 | $40.80 | $40.80 | 2,982,200 | — | — |
| 2003-09-22 | $40.00 | $40.00 | 2,637,800 | — | — |
| 2003-09-19 | $41.21 | $41.21 | 2,268,600 | — | — |
| 2003-09-18 | $41.16 | $41.16 | 2,313,200 | — | — |
| 2003-09-17 | $40.67 | $40.67 | 2,331,500 | — | — |
| 2003-09-16 | $41.28 | $41.28 | 2,605,900 | — | — |
| 2003-09-15 | $39.87 | $39.87 | 2,281,300 | — | — |
| 2003-09-12 | $40.54 | $40.54 | 3,204,300 | — | — |
| 2003-09-11 | $39.82 | $39.82 | 5,256,400 | — | — |
| 2003-09-10 | $39.23 | $39.23 | 4,337,300 | — | — |
| 2003-09-09 | $41.88 | $41.88 | 2,855,800 | — | — |
| 2003-09-08 | $42.74 | $42.74 | 2,709,600 | — | — |
| 2003-09-05 | $41.78 | $41.78 | 4,363,700 | — | — |
| 2003-09-04 | $41.15 | $41.15 | 3,248,500 | — | — |
| 2003-09-03 | $40.98 | $40.98 | 3,615,400 | — | — |
| 2003-09-02 | $41.70 | $41.70 | 3,128,400 | — | — |
| 2003-08-29 | $41.00 | $41.00 | 1,566,800 | — | — |
| 2003-08-28 | $40.96 | $40.96 | 2,345,300 | — | — |
| 2003-08-27 | $40.97 | $40.97 | 3,622,400 | — | — |
| 2003-08-26 | $39.60 | $39.60 | 4,601,400 | — | — |
| 2003-08-25 | $40.70 | $40.70 | 2,496,500 | — | — |
| 2003-08-22 | $41.51 | $41.51 | 6,879,200 | — | — |
| 2003-08-21 | $40.50 | $40.50 | 4,666,800 | — | — |
| 2003-08-20 | $38.84 | $38.84 | 2,141,200 | — | — |
| 2003-08-19 | $38.80 | $38.80 | 3,269,800 | — | — |
| 2003-08-18 | $38.40 | $38.40 | 3,413,200 | — | — |
| 2003-08-15 | $36.35 | $36.35 | 3,330,400 | — | — |
| 2003-08-14 | $37.09 | $37.09 | 3,355,300 | — | — |
| 2003-08-13 | $37.06 | $37.06 | 3,862,300 | — | — |
| 2003-08-12 | $36.48 | $36.48 | 4,283,600 | — | — |
| 2003-08-11 | $36.77 | $36.77 | 3,405,200 | — | — |
| 2003-08-08 | $36.03 | $36.03 | 4,595,000 | — | — |
| 2003-08-07 | $37.27 | $37.27 | 3,395,500 | — | — |
| 2003-08-06 | $38.25 | $38.25 | 2,821,300 | — | — |
| 2003-08-05 | $38.19 | $38.19 | 3,128,600 | — | — |
| 2003-08-04 | $39.73 | $39.73 | 3,451,300 | — | — |
| 2003-08-01 | $39.51 | $39.51 | 3,473,900 | — | — |
| 2003-07-31 | $37.95 | $37.95 | 2,961,100 | — | — |
| 2003-07-30 | $37.29 | $37.29 | 1,763,800 | — | — |
| 2003-07-29 | $38.00 | $38.00 | 2,060,300 | — | — |
| 2003-07-28 | $38.75 | $38.75 | 2,113,300 | — | — |
| 2003-07-25 | $38.18 | $38.18 | 2,521,500 | — | — |
| 2003-07-24 | $37.13 | $37.13 | 2,739,300 | — | — |
| 2003-07-23 | $37.50 | $37.50 | 2,606,700 | — | — |
| 2003-07-22 | $37.48 | $37.48 | 4,526,400 | — | — |
| 2003-07-21 | $35.76 | $35.76 | 3,048,200 | — | — |
| 2003-07-18 | $35.70 | $35.70 | 3,048,100 | — | — |
| 2003-07-17 | $36.13 | $36.13 | 3,365,800 | — | — |
| 2003-07-16 | $37.91 | $37.91 | 2,950,700 | — | — |
| 2003-07-15 | $38.04 | $38.04 | 3,034,800 | — | — |
| 2003-07-14 | $38.16 | $38.16 | 3,732,600 | — | — |
| 2003-07-11 | $36.70 | $36.70 | 2,373,700 | — | — |
| 2003-07-10 | $36.25 | $36.25 | 2,755,600 | — | — |
| 2003-07-09 | $37.44 | $37.44 | 3,276,700 | — | — |
| 2003-07-08 | $37.29 | $37.29 | 3,527,600 | — | — |
| 2003-07-07 | $36.71 | $36.71 | 5,658,600 | — | — |
| 2003-07-03 | $36.00 | $36.00 | 1,895,500 | — | — |
| 2003-07-02 | $35.82 | $35.82 | 4,207,000 | — | — |
| 2003-07-01 | $35.25 | $35.25 | 4,756,800 | — | — |
| 2003-06-30 | $34.82 | $34.82 | 3,968,400 | — | — |
| 2003-06-27 | $34.05 | $34.05 | 4,031,500 | — | — |
| 2003-06-26 | $34.56 | $34.56 | 3,629,900 | — | — |
| 2003-06-25 | $33.04 | $33.04 | 5,162,900 | — | — |
| 2003-06-24 | $32.75 | $32.75 | 4,557,200 | — | — |
| 2003-06-23 | $33.05 | $33.05 | 4,252,800 | — | — |
| 2003-06-20 | $33.99 | $33.99 | 5,090,900 | — | — |
| 2003-06-19 | $35.17 | $35.17 | 4,883,000 | — | — |
| 2003-06-18 | $35.17 | $35.17 | 7,298,700 | — | — |
| 2003-06-17 | $33.90 | $33.90 | 5,095,000 | — | — |
| 2003-06-16 | $35.00 | $35.00 | 4,405,000 | — | — |
| 2003-06-13 | $34.44 | $34.44 | 4,544,400 | — | — |
| 2003-06-12 | $35.30 | $35.30 | 4,494,600 | — | — |
| 2003-06-11 | $36.44 | $36.44 | 5,488,600 | — | — |
| 2003-06-10 | $37.28 | $37.28 | 3,278,800 | — | — |
| 2003-06-09 | $36.70 | $36.70 | 3,747,100 | — | — |
| 2003-06-06 | $38.53 | $38.53 | 5,183,800 | — | — |
| 2003-06-05 | $38.81 | $38.81 | 4,273,600 | — | — |
| 2003-06-04 | $39.50 | $39.50 | 3,778,700 | — | — |
| 2003-06-03 | $37.85 | $37.85 | 3,535,600 | — | — |
| 2003-06-02 | $37.38 | $37.38 | 6,666,700 | — | — |
| 2003-05-30 | $38.55 | $38.55 | 4,150,100 | — | — |
| 2003-05-29 | $38.33 | $38.33 | 4,979,800 | — | — |
| 2003-05-28 | $37.05 | $37.05 | 4,158,200 | — | — |
| 2003-05-27 | $36.70 | $36.70 | 4,306,800 | — | — |
| 2003-05-23 | $34.90 | $34.90 | 1,635,600 | — | — |
| 2003-05-22 | $34.92 | $34.92 | 3,009,100 | — | — |
| 2003-05-21 | $34.25 | $34.25 | 4,360,100 | — | — |
| 2003-05-20 | $33.63 | $33.63 | 3,334,700 | — | — |
| 2003-05-19 | $33.28 | $33.28 | 3,413,200 | — | — |
| 2003-05-16 | $34.93 | $34.93 | 3,132,400 | — | — |
| 2003-05-15 | $35.24 | $35.24 | 6,406,400 | — | — |
| 2003-05-14 | $34.00 | $34.00 | 3,421,800 | — | — |
| 2003-05-13 | $34.60 | $34.60 | 3,356,900 | — | — |
| 2003-05-12 | $35.21 | $35.21 | 3,743,800 | — | — |
| 2003-05-09 | $34.25 | $34.25 | 4,375,600 | — | — |
| 2003-05-08 | $32.92 | $32.92 | 2,531,600 | — | — |
| 2003-05-07 | $33.58 | $33.58 | 2,737,600 | — | — |
| 2003-05-06 | $34.18 | $34.18 | 4,980,500 | — | — |
| 2003-05-05 | $33.76 | $33.76 | 4,267,900 | — | — |
| 2003-05-02 | $33.25 | $33.25 | 4,688,600 | — | — |
| 2003-05-01 | $33.16 | $33.16 | 2,739,500 | — | — |
| 2003-04-30 | $33.12 | $33.12 | 3,619,300 | — | — |
| 2003-04-29 | $33.82 | $33.82 | 4,811,600 | — | — |
| 2003-04-28 | $32.76 | $32.76 | 3,721,600 | — | — |
| 2003-04-25 | $31.32 | $31.32 | 5,280,300 | — | — |
| 2003-04-24 | $32.99 | $32.99 | 3,171,900 | — | — |
| 2003-04-23 | $33.30 | $33.30 | 3,986,400 | — | — |
| 2003-04-22 | $32.73 | $32.73 | 5,123,300 | — | — |
| 2003-04-21 | $31.50 | $31.50 | 3,333,300 | — | — |
| 2003-04-17 | $31.32 | $31.32 | 5,277,300 | — | — |
| 2003-04-16 | $30.26 | $30.26 | 6,366,800 | — | — |
| 2003-04-15 | $28.31 | $28.31 | 2,745,300 | — | — |
| 2003-04-14 | $27.94 | $27.94 | 1,875,600 | — | — |
| 2003-04-11 | $26.92 | $26.92 | 2,602,700 | — | — |
| 2003-04-10 | $27.57 | $27.57 | 2,184,900 | — | — |
| 2003-04-09 | $27.38 | $27.38 | 3,906,300 | — | — |
| 2003-04-08 | $27.37 | $27.37 | 6,624,300 | — | — |
| 2003-04-07 | $29.86 | $29.86 | 4,721,600 | — | — |
| 2003-04-04 | $29.18 | $29.18 | 3,086,200 | — | — |
| 2003-04-03 | $29.65 | $29.65 | 3,302,200 | — | — |
| 2003-04-02 | $29.58 | $29.58 | 3,805,500 | — | — |
| 2003-04-01 | $27.75 | $27.75 | 3,192,600 | — | — |
| 2003-03-31 | $27.50 | $27.50 | 2,514,600 | — | — |
| 2003-03-28 | $28.89 | $28.89 | 2,347,900 | — | — |
| 2003-03-27 | $29.40 | $29.40 | 2,319,800 | — | — |
| 2003-03-26 | $29.69 | $29.69 | 2,215,500 | — | — |
| 2003-03-25 | $29.85 | $29.85 | 4,131,800 | — | — |
| 2003-03-24 | $28.96 | $28.96 | 4,198,300 | — | — |
| 2003-03-21 | $30.63 | $30.63 | 3,907,200 | — | — |
| 2003-03-20 | $30.22 | $30.22 | 5,183,000 | — | — |
| 2003-03-19 | $30.68 | $30.68 | 5,005,300 | — | — |
| 2003-03-18 | $30.87 | $30.87 | 4,448,000 | — | — |
| 2003-03-17 | $30.36 | $30.36 | 5,667,000 | — | — |
| 2003-03-14 | $28.76 | $28.76 | 4,037,000 | — | — |
| 2003-03-13 | $29.11 | $29.11 | 4,806,500 | — | — |
| 2003-03-12 | $26.76 | $26.76 | 3,134,600 | — | — |
| 2003-03-11 | $26.13 | $26.13 | 2,341,400 | — | — |
| 2003-03-10 | $26.05 | $26.05 | 3,158,700 | — | — |
| 2003-03-07 | $27.00 | $27.00 | 3,603,200 | — | — |
| 2003-03-06 | $27.25 | $27.25 | 3,243,500 | — | — |
| 2003-03-05 | $27.84 | $27.84 | 3,328,400 | — | — |
| 2003-03-04 | $27.33 | $27.33 | 4,502,200 | — | — |
| 2003-03-03 | $27.90 | $27.90 | 3,669,400 | — | — |
| 2003-02-28 | $29.16 | $29.16 | 4,800,600 | — | — |
| 2003-02-27 | $28.34 | $28.34 | 3,457,800 | — | — |
| 2003-02-26 | $27.26 | $27.26 | 3,147,900 | — | — |
| 2003-02-25 | $27.97 | $27.97 | 3,314,900 | — | — |
| 2003-02-24 | $27.86 | $27.86 | 2,495,300 | — | — |
| 2003-02-21 | $28.26 | $28.26 | 3,538,200 | — | — |
| 2003-02-20 | $27.90 | $27.90 | 4,115,300 | — | — |
| 2003-02-19 | $27.30 | $27.30 | 4,144,100 | — | — |
| 2003-02-18 | $27.76 | $27.76 | 4,130,900 | — | — |
| 2003-02-14 | $26.90 | $26.90 | 7,019,100 | — | — |
| 2003-02-13 | $23.88 | $23.88 | 3,625,700 | — | — |
| 2003-02-12 | $24.00 | $24.00 | 2,793,700 | — | — |
| 2003-02-11 | $24.00 | $24.00 | 3,682,800 | — | — |
| 2003-02-10 | $23.46 | $23.46 | 2,214,000 | — | — |
| 2003-02-07 | $23.06 | $23.06 | 2,944,900 | — | — |
| 2003-02-06 | $23.04 | $23.04 | 2,741,700 | — | — |
| 2003-02-05 | $23.49 | $23.49 | 3,281,200 | — | — |
| 2003-02-04 | $23.74 | $23.74 | 2,413,100 | — | — |
| 2003-02-03 | $23.74 | $23.74 | 2,051,800 | — | — |
| 2003-01-31 | $23.93 | $23.93 | 5,694,500 | — | — |
| 2003-01-30 | $23.57 | $23.57 | 4,068,900 | — | — |
| 2003-01-29 | $24.75 | $24.75 | 2,718,100 | — | — |
| 2003-01-28 | $25.04 | $25.04 | 2,285,800 | — | — |
| 2003-01-27 | $24.61 | $24.61 | 2,227,400 | — | — |
| 2003-01-24 | $25.03 | $25.03 | 2,760,800 | — | — |
| 2003-01-23 | $25.63 | $25.63 | 4,013,800 | — | — |
| 2003-01-22 | $24.62 | $24.62 | 2,991,000 | — | — |
| 2003-01-21 | $24.60 | $24.60 | 2,402,200 | — | — |
| 2003-01-17 | $24.98 | $24.98 | 3,525,000 | — | — |
| 2003-01-16 | $26.60 | $26.60 | 2,622,800 | — | — |
| 2003-01-15 | $27.45 | $27.45 | 2,349,900 | — | — |
| 2003-01-14 | $28.01 | $28.01 | 3,581,600 | — | — |
| 2003-01-13 | $27.70 | $27.70 | 4,312,800 | — | — |
| 2003-01-10 | $28.94 | $28.94 | 3,231,800 | — | — |
| 2003-01-09 | $28.35 | $28.35 | 4,192,700 | — | — |
| 2003-01-08 | $27.01 | $27.01 | 3,148,100 | — | — |
| 2003-01-07 | $27.74 | $27.74 | 3,664,100 | — | — |
| 2003-01-06 | $27.61 | $27.61 | 3,486,200 | — | — |
| 2003-01-03 | $26.01 | $26.01 | 2,650,900 | — | — |
| 2003-01-02 | $25.90 | $25.90 | 2,778,100 | — | — |