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
- 1994-08-10 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 | $31.10 | $32.56 | 731,000 | — | — |
| 2003-12-30 | $31.67 | $33.15 | 621,600 | — | — |
| 2003-12-29 | $31.58 | $33.06 | 710,800 | — | — |
| 2003-12-26 | $30.75 | $32.19 | 209,700 | — | — |
| 2003-12-24 | $30.93 | $32.38 | 397,100 | — | — |
| 2003-12-23 | $31.25 | $32.71 | 1,398,400 | — | — |
| 2003-12-22 | $31.53 | $33.01 | 712,200 | — | — |
| 2003-12-19 | $32.00 | $33.50 | 1,020,500 | — | — |
| 2003-12-18 | $32.45 | $33.97 | 1,732,900 | — | — |
| 2003-12-17 | $30.87 | $32.31 | 945,300 | — | — |
| 2003-12-16 | $31.47 | $32.94 | 1,264,700 | — | — |
| 2003-12-15 | $31.87 | $33.36 | 1,460,600 | — | — |
| 2003-12-12 | $32.04 | $33.54 | 936,400 | — | — |
| 2003-12-11 | $32.10 | $33.60 | 1,379,400 | — | — |
| 2003-12-10 | $31.81 | $33.29 | 2,246,000 | — | — |
| 2003-12-09 | $32.21 | $33.72 | 1,340,800 | — | — |
| 2003-12-08 | $33.13 | $34.67 | 1,628,400 | — | — |
| 2003-12-05 | $33.51 | $35.08 | 826,800 | — | — |
| 2003-12-04 | $33.80 | $35.38 | 1,788,600 | — | — |
| 2003-12-03 | $34.08 | $35.67 | 1,560,800 | — | — |
| 2003-12-02 | $34.92 | $36.56 | 2,731,000 | — | — |
| 2003-12-01 | $34.10 | $35.70 | 1,701,200 | — | — |
| 2003-11-28 | $32.91 | $34.45 | 589,200 | — | — |
| 2003-11-26 | $32.78 | $34.31 | 1,759,400 | — | — |
| 2003-11-25 | $32.26 | $33.77 | 1,196,600 | — | — |
| 2003-11-24 | $32.40 | $33.92 | 1,261,800 | — | — |
| 2003-11-21 | $31.91 | $33.40 | 894,800 | — | — |
| 2003-11-20 | $31.95 | $33.44 | 1,351,600 | — | — |
| 2003-11-19 | $32.25 | $33.76 | 2,274,200 | — | — |
| 2003-11-18 | $31.45 | $32.92 | 1,251,000 | — | — |
| 2003-11-17 | $32.19 | $33.70 | 1,448,800 | — | — |
| 2003-11-14 | $32.63 | $34.15 | 2,093,600 | — | — |
| 2003-11-13 | $32.56 | $34.08 | 1,296,800 | — | — |
| 2003-11-12 | $32.80 | $34.33 | 2,673,800 | — | — |
| 2003-11-11 | $31.47 | $32.94 | 1,424,400 | — | — |
| 2003-11-10 | $31.81 | $33.30 | 1,821,600 | — | — |
| 2003-11-07 | $31.75 | $33.24 | 1,795,600 | — | — |
| 2003-11-06 | $32.29 | $33.80 | 3,726,600 | — | — |
| 2003-11-05 | $32.53 | $34.05 | 9,081,200 | — | — |
| 2003-11-04 | $35.87 | $37.54 | 1,440,000 | — | — |
| 2003-11-03 | $35.40 | $37.06 | 1,404,200 | — | — |
| 2003-10-31 | $34.02 | $35.61 | 894,800 | — | — |
| 2003-10-30 | $34.43 | $36.04 | 995,800 | — | — |
| 2003-10-29 | $34.31 | $35.91 | 2,552,000 | — | — |
| 2003-10-28 | $35.05 | $36.61 | 1,769,800 | — | — |
| 2003-10-27 | $34.13 | $35.65 | 1,749,400 | — | — |
| 2003-10-24 | $33.27 | $34.75 | 1,385,600 | — | — |
| 2003-10-23 | $33.08 | $34.55 | 1,204,800 | — | — |
| 2003-10-22 | $33.13 | $34.61 | 1,212,200 | — | — |
| 2003-10-21 | $34.15 | $35.67 | 2,461,000 | — | — |
| 2003-10-20 | $34.40 | $35.93 | 690,600 | — | — |
| 2003-10-17 | $34.29 | $35.81 | 2,115,200 | — | — |
| 2003-10-16 | $35.00 | $36.56 | 1,525,600 | — | — |
| 2003-10-15 | $34.63 | $36.17 | 3,467,200 | — | — |
| 2003-10-14 | $34.78 | $36.32 | 8,230,400 | — | — |
| 2003-10-13 | $36.75 | $38.39 | 1,734,600 | — | — |
| 2003-10-10 | $37.01 | $38.66 | 1,059,200 | — | — |
| 2003-10-09 | $36.64 | $38.27 | 2,060,800 | — | — |
| 2003-10-08 | $36.26 | $37.87 | 1,546,200 | — | — |
| 2003-10-07 | $36.67 | $38.31 | 3,154,800 | — | — |
| 2003-10-06 | $37.48 | $39.15 | 2,892,400 | — | — |
| 2003-10-03 | $36.32 | $37.94 | 10,094,200 | — | — |
| 2003-10-02 | $31.75 | $33.16 | 1,410,200 | — | — |
| 2003-10-01 | $30.42 | $31.78 | 1,972,600 | — | — |
| 2003-09-30 | $30.66 | $32.02 | 1,675,400 | — | — |
| 2003-09-29 | $31.78 | $33.19 | 1,805,200 | — | — |
| 2003-09-26 | $29.99 | $31.32 | 2,592,800 | — | — |
| 2003-09-25 | $30.79 | $32.16 | 1,811,600 | — | — |
| 2003-09-24 | $31.47 | $32.87 | 2,310,000 | — | — |
| 2003-09-23 | $33.09 | $34.56 | 1,295,000 | — | — |
| 2003-09-22 | $33.38 | $34.86 | 867,600 | — | — |
| 2003-09-19 | $33.99 | $35.51 | 965,400 | — | — |
| 2003-09-18 | $33.60 | $35.09 | 1,131,600 | — | — |
| 2003-09-17 | $33.13 | $34.61 | 1,054,400 | — | — |
| 2003-09-16 | $33.68 | $35.18 | 1,081,000 | — | — |
| 2003-09-15 | $32.70 | $34.15 | 747,000 | — | — |
| 2003-09-12 | $32.90 | $34.37 | 1,747,600 | — | — |
| 2003-09-11 | $32.41 | $33.85 | 1,901,400 | — | — |
| 2003-09-10 | $31.92 | $33.34 | 2,995,800 | — | — |
| 2003-09-09 | $33.92 | $35.43 | 1,614,600 | — | — |
| 2003-09-08 | $34.59 | $36.13 | 2,182,000 | — | — |
| 2003-09-05 | $33.92 | $35.44 | 2,540,000 | — | — |
| 2003-09-04 | $34.63 | $36.17 | 7,749,800 | — | — |
| 2003-09-03 | $33.04 | $34.51 | 9,794,600 | — | — |
| 2003-09-02 | $29.00 | $30.29 | 2,666,200 | — | — |
| 2003-08-29 | $27.42 | $28.64 | 2,348,200 | — | — |
| 2003-08-28 | $27.15 | $28.35 | 1,745,800 | — | — |
| 2003-08-27 | $26.13 | $27.29 | 784,000 | — | — |
| 2003-08-26 | $26.09 | $27.26 | 859,600 | — | — |
| 2003-08-25 | $26.22 | $27.39 | 989,800 | — | — |
| 2003-08-22 | $26.50 | $27.68 | 1,874,800 | — | — |
| 2003-08-21 | $27.11 | $28.32 | 1,216,400 | — | — |
| 2003-08-20 | $26.15 | $27.31 | 936,800 | — | — |
| 2003-08-19 | $26.46 | $27.63 | 1,920,600 | — | — |
| 2003-08-18 | $25.49 | $26.63 | 1,505,800 | — | — |
| 2003-08-15 | $23.80 | $24.86 | 169,000 | — | — |
| 2003-08-14 | $24.09 | $25.17 | 1,098,000 | — | — |
| 2003-08-13 | $23.23 | $24.26 | 634,400 | — | — |
| 2003-08-12 | $23.38 | $24.42 | 977,000 | — | — |
| 2003-08-11 | $23.13 | $24.16 | 1,394,400 | — | — |
| 2003-08-08 | $22.65 | $23.66 | 1,375,800 | — | — |
| 2003-08-07 | $22.67 | $23.69 | 1,012,600 | — | — |
| 2003-08-06 | $23.07 | $24.10 | 1,541,200 | — | — |
| 2003-08-05 | $23.36 | $24.40 | 1,712,400 | — | — |
| 2003-08-04 | $23.92 | $24.98 | 1,461,200 | — | — |
| 2003-08-01 | $23.67 | $24.73 | 1,135,400 | — | — |
| 2003-07-31 | $24.42 | $25.51 | 2,655,800 | — | — |
| 2003-07-30 | $24.09 | $25.16 | 1,668,200 | — | — |
| 2003-07-29 | $24.36 | $25.45 | 1,930,800 | — | — |
| 2003-07-28 | $25.21 | $25.21 | 2,019,800 | — | — |
| 2003-07-25 | $24.44 | $24.44 | 1,140,400 | — | — |
| 2003-07-24 | $23.99 | $23.99 | 2,127,000 | — | — |
| 2003-07-23 | $24.07 | $24.07 | 1,605,000 | — | — |
| 2003-07-22 | $24.50 | $24.49 | 3,721,800 | — | — |
| 2003-07-21 | $23.58 | $23.57 | 2,675,800 | — | — |
| 2003-07-18 | $24.75 | $24.75 | 2,588,800 | — | — |
| 2003-07-17 | $24.13 | $24.13 | 4,143,200 | — | — |
| 2003-07-16 | $25.87 | $25.86 | 4,297,600 | — | — |
| 2003-07-15 | $26.15 | $26.14 | 22,031,000 | — | — |
| 2003-07-14 | $29.26 | $29.26 | 1,287,200 | — | — |
| 2003-07-11 | $28.25 | $28.25 | 587,200 | — | — |
| 2003-07-10 | $28.18 | $28.18 | 867,800 | — | — |
| 2003-07-09 | $28.98 | $28.98 | 972,400 | — | — |
| 2003-07-08 | $29.13 | $29.12 | 1,278,600 | — | — |
| 2003-07-07 | $29.11 | $29.11 | 1,777,000 | — | — |
| 2003-07-03 | $27.84 | $27.84 | 941,400 | — | — |
| 2003-07-02 | $27.33 | $27.32 | 1,520,600 | — | — |
| 2003-07-01 | $26.67 | $26.67 | 1,367,800 | — | — |
| 2003-06-30 | $25.81 | $25.81 | 2,046,200 | — | — |
| 2003-06-27 | $26.24 | $26.24 | 1,396,200 | — | — |
| 2003-06-26 | $26.42 | $26.42 | 1,232,200 | — | — |
| 2003-06-25 | $26.29 | $26.29 | 1,798,200 | — | — |
| 2003-06-24 | $25.85 | $25.85 | 1,607,800 | — | — |
| 2003-06-23 | $26.17 | $26.17 | 1,843,200 | — | — |
| 2003-06-20 | $26.64 | $26.64 | 1,621,200 | — | — |
| 2003-06-19 | $27.11 | $27.11 | 1,139,400 | — | — |
| 2003-06-18 | $27.52 | $27.52 | 1,483,600 | — | — |
| 2003-06-17 | $27.03 | $27.03 | 1,639,200 | — | — |
| 2003-06-16 | $26.75 | $26.75 | 1,034,000 | — | — |
| 2003-06-13 | $26.78 | $26.78 | 1,238,000 | — | — |
| 2003-06-12 | $27.63 | $27.63 | 1,471,600 | — | — |
| 2003-06-11 | $27.50 | $27.50 | 1,195,200 | — | — |
| 2003-06-10 | $26.64 | $26.64 | 1,233,600 | — | — |
| 2003-06-09 | $26.56 | $26.55 | 1,637,200 | — | — |
| 2003-06-06 | $27.06 | $27.05 | 4,410,800 | — | — |
| 2003-06-05 | $26.93 | $26.93 | 2,517,800 | — | — |
| 2003-06-04 | $26.15 | $26.15 | 3,982,400 | — | — |
| 2003-06-03 | $24.98 | $24.98 | 2,536,200 | — | — |
| 2003-06-02 | $24.25 | $24.25 | 2,111,000 | — | — |
| 2003-05-30 | $24.15 | $24.15 | 1,741,800 | — | — |
| 2003-05-29 | $24.09 | $24.09 | 1,749,800 | — | — |
| 2003-05-28 | $24.13 | $24.13 | 2,924,200 | — | — |
| 2003-05-27 | $24.33 | $24.33 | 3,720,600 | — | — |
| 2003-05-23 | $22.70 | $22.70 | 2,151,200 | — | — |
| 2003-05-22 | $22.11 | $22.11 | 1,259,000 | — | — |
| 2003-05-21 | $21.70 | $21.70 | 1,423,000 | — | — |
| 2003-05-20 | $21.25 | $21.25 | 1,538,800 | — | — |
| 2003-05-19 | $21.04 | $21.03 | 1,886,000 | — | — |
| 2003-05-16 | $21.90 | $21.89 | 2,271,600 | — | — |
| 2003-05-15 | $21.72 | $21.71 | 8,945,800 | — | — |
| 2003-05-14 | $22.56 | $22.56 | 2,033,800 | — | — |
| 2003-05-13 | $22.93 | $22.94 | 2,315,000 | — | — |
| 2003-05-12 | $23.48 | $23.47 | 2,601,600 | — | — |
| 2003-05-09 | $22.53 | $22.52 | 1,851,200 | — | — |
| 2003-05-08 | $21.81 | $21.80 | 1,380,600 | — | — |
| 2003-05-07 | $21.68 | $21.68 | 1,526,600 | — | — |
| 2003-05-06 | $22.00 | $22.00 | 1,455,000 | — | — |
| 2003-05-05 | $22.01 | $22.01 | 2,366,200 | — | — |
| 2003-05-02 | $21.83 | $21.82 | 2,671,400 | — | — |
| 2003-05-01 | $20.70 | $20.70 | 1,759,600 | — | — |
| 2003-04-30 | $20.24 | $20.24 | 1,192,600 | — | — |
| 2003-04-29 | $20.35 | $20.35 | 1,806,800 | — | — |
| 2003-04-28 | $19.79 | $19.78 | 845,600 | — | — |
| 2003-04-25 | $19.50 | $19.50 | 1,075,400 | — | — |
| 2003-04-24 | $19.99 | $19.99 | 1,071,400 | — | — |
| 2003-04-23 | $19.97 | $19.97 | 1,522,600 | — | — |
| 2003-04-22 | $20.35 | $20.35 | 1,901,000 | — | — |
| 2003-04-21 | $20.03 | $20.02 | 1,819,400 | — | — |
| 2003-04-17 | $20.20 | $20.20 | 1,768,400 | — | — |
| 2003-04-16 | $19.75 | $19.75 | 2,673,000 | — | — |
| 2003-04-15 | $19.21 | $19.21 | 5,878,200 | — | — |
| 2003-04-14 | $18.93 | $18.93 | 2,203,800 | — | — |
| 2003-04-11 | $18.09 | $18.09 | 708,800 | — | — |
| 2003-04-10 | $18.04 | $18.03 | 1,337,200 | — | — |
| 2003-04-09 | $18.09 | $18.09 | 1,187,200 | — | — |
| 2003-04-08 | $18.74 | $18.74 | 523,800 | — | — |
| 2003-04-07 | $19.03 | $19.02 | 821,200 | — | — |
| 2003-04-04 | $18.90 | $18.90 | 607,600 | — | — |
| 2003-04-03 | $19.23 | $19.22 | 2,246,000 | — | — |
| 2003-04-02 | $19.73 | $19.72 | 2,462,200 | — | — |
| 2003-04-01 | $18.48 | $18.47 | 1,257,400 | — | — |
| 2003-03-31 | $17.96 | $17.95 | 937,400 | — | — |
| 2003-03-28 | $18.55 | $18.55 | 934,200 | — | — |
| 2003-03-27 | $18.54 | $18.53 | 942,200 | — | — |
| 2003-03-26 | $18.63 | $18.63 | 1,022,600 | — | — |
| 2003-03-25 | $18.50 | $18.50 | 929,400 | — | — |
| 2003-03-24 | $18.34 | $18.34 | 1,618,000 | — | — |
| 2003-03-21 | $19.07 | $19.07 | 2,727,200 | — | — |
| 2003-03-20 | $18.40 | $18.40 | 3,848,200 | — | — |
| 2003-03-19 | $17.02 | $17.02 | 1,858,200 | — | — |
| 2003-03-18 | $17.05 | $17.05 | 3,253,000 | — | — |
| 2003-03-17 | $16.64 | $16.64 | 1,014,400 | — | — |
| 2003-03-14 | $15.72 | $15.72 | 898,200 | — | — |
| 2003-03-13 | $15.76 | $15.75 | 1,341,800 | — | — |
| 2003-03-12 | $14.78 | $14.78 | 2,364,600 | — | — |
| 2003-03-11 | $15.13 | $15.13 | 1,165,600 | — | — |
| 2003-03-10 | $15.57 | $15.56 | 543,800 | — | — |
| 2003-03-07 | $15.73 | $15.72 | 1,220,200 | — | — |
| 2003-03-06 | $15.44 | $15.44 | 1,365,000 | — | — |
| 2003-03-05 | $15.54 | $15.53 | 831,400 | — | — |
| 2003-03-04 | $15.63 | $15.62 | 1,696,200 | — | — |
| 2003-03-03 | $15.48 | $15.47 | 1,617,600 | — | — |
| 2003-02-28 | $16.09 | $16.09 | 859,000 | — | — |
| 2003-02-27 | $16.00 | $16.00 | 1,602,600 | — | — |
| 2003-02-26 | $16.13 | $16.13 | 1,485,200 | — | — |
| 2003-02-25 | $16.08 | $16.08 | 1,679,800 | — | — |
| 2003-02-24 | $16.41 | $16.40 | 1,895,800 | — | — |
| 2003-02-21 | $16.09 | $16.09 | 4,535,600 | — | — |
| 2003-02-20 | $15.91 | $15.90 | 4,339,000 | — | — |
| 2003-02-19 | $16.98 | $16.97 | 1,633,400 | — | — |
| 2003-02-18 | $17.39 | $17.38 | 1,067,800 | — | — |
| 2003-02-14 | $16.98 | $16.97 | 1,394,800 | — | — |
| 2003-02-13 | $17.00 | $17.00 | 1,359,600 | — | — |
| 2003-02-12 | $17.34 | $17.34 | 717,800 | — | — |
| 2003-02-11 | $17.68 | $17.68 | 1,218,600 | — | — |
| 2003-02-10 | $18.17 | $18.17 | 2,259,600 | — | — |
| 2003-02-07 | $17.28 | $17.28 | 1,257,800 | — | — |
| 2003-02-06 | $17.03 | $17.02 | 1,248,600 | — | — |
| 2003-02-05 | $17.11 | $17.11 | 1,334,000 | — | — |
| 2003-02-04 | $16.80 | $16.80 | 1,055,400 | — | — |
| 2003-02-03 | $16.78 | $16.78 | 581,200 | — | — |
| 2003-01-31 | $16.81 | $16.81 | 862,000 | — | — |
| 2003-01-30 | $16.55 | $16.55 | 633,200 | — | — |
| 2003-01-29 | $16.87 | $16.86 | 1,289,000 | — | — |
| 2003-01-28 | $16.84 | $16.84 | 1,486,800 | — | — |
| 2003-01-27 | $16.41 | $16.40 | 3,776,000 | — | — |
| 2003-01-24 | $17.38 | $17.37 | 2,056,000 | — | — |
| 2003-01-23 | $17.92 | $17.93 | 1,659,200 | — | — |
| 2003-01-22 | $18.25 | $18.25 | 1,590,000 | — | — |
| 2003-01-21 | $17.88 | $17.88 | 3,128,000 | — | — |
| 2003-01-17 | $18.12 | $18.12 | 6,282,200 | — | — |
| 2003-01-16 | $20.05 | $20.05 | 2,164,800 | — | — |
| 2003-01-15 | $20.18 | $20.18 | 2,400,800 | — | — |
| 2003-01-14 | $20.12 | $20.12 | 1,945,800 | — | — |
| 2003-01-13 | $19.57 | $19.57 | 1,144,600 | — | — |
| 2003-01-10 | $19.56 | $19.56 | 2,292,400 | — | — |
| 2003-01-09 | $18.92 | $18.92 | 1,809,200 | — | — |
| 2003-01-08 | $17.74 | $17.74 | 1,497,800 | — | — |
| 2003-01-07 | $17.98 | $17.97 | 2,153,400 | — | — |
| 2003-01-06 | $18.13 | $18.13 | 1,909,800 | — | — |
| 2003-01-03 | $18.14 | $18.14 | 5,517,400 | — | — |
| 2003-01-02 | $16.76 | $16.76 | 554,400 | — | — |