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
- 1970-01-02 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 | $30.51 | $474.32 | 1,324,700 | — | — |
| 2003-12-30 | $30.51 | $474.32 | 1,465,200 | — | — |
| 2003-12-29 | $30.26 | $470.43 | 1,067,000 | — | — |
| 2003-12-26 | $30.02 | $466.70 | 318,700 | — | — |
| 2003-12-24 | $30.09 | $467.79 | 667,100 | — | — |
| 2003-12-23 | $30.21 | $469.65 | 1,020,500 | — | — |
| 2003-12-22 | $29.93 | $465.30 | 1,208,700 | — | — |
| 2003-12-19 | $29.88 | $464.52 | 1,641,400 | — | — |
| 2003-12-18 | $29.87 | $464.37 | 1,771,100 | — | — |
| 2003-12-17 | $29.70 | $461.73 | 2,783,600 | — | — |
| 2003-12-16 | $28.83 | $448.20 | 1,289,200 | — | — |
| 2003-12-15 | $28.36 | $440.89 | 1,005,900 | — | — |
| 2003-12-12 | $28.30 | $439.96 | 1,194,600 | — | — |
| 2003-12-11 | $28.35 | $440.74 | 1,237,800 | — | — |
| 2003-12-10 | $27.95 | $434.52 | 873,500 | — | — |
| 2003-12-09 | $27.70 | $430.63 | 1,666,000 | — | — |
| 2003-12-08 | $28.21 | $438.56 | 1,233,700 | — | — |
| 2003-12-05 | $28.41 | $441.67 | 1,197,200 | — | — |
| 2003-12-04 | $28.13 | $437.32 | 908,800 | — | — |
| 2003-12-03 | $27.93 | $434.21 | 1,602,700 | — | — |
| 2003-12-02 | $27.80 | $432.19 | 1,279,500 | — | — |
| 2003-12-01 | $27.80 | $432.19 | 1,233,100 | — | — |
| 2003-11-28 | $27.69 | $430.48 | 373,700 | — | — |
| 2003-11-26 | $27.75 | $431.41 | 821,300 | — | — |
| 2003-11-25 | $27.52 | $427.83 | 954,900 | — | — |
| 2003-11-24 | $27.45 | $426.75 | 1,359,200 | — | — |
| 2003-11-21 | $27.12 | $421.62 | 1,006,000 | — | — |
| 2003-11-20 | $27.09 | $421.15 | 1,080,900 | — | — |
| 2003-11-19 | $27.45 | $426.75 | 1,791,200 | — | — |
| 2003-11-18 | $26.73 | $415.55 | 1,336,200 | — | — |
| 2003-11-17 | $27.00 | $419.75 | 951,100 | — | — |
| 2003-11-14 | $27.36 | $425.35 | 921,200 | — | — |
| 2003-11-13 | $27.49 | $427.37 | 950,300 | — | — |
| 2003-11-12 | $27.50 | $427.52 | 1,456,500 | — | — |
| 2003-11-11 | $27.14 | $421.93 | 1,076,900 | — | — |
| 2003-11-10 | $27.00 | $419.75 | 1,444,900 | — | — |
| 2003-11-07 | $27.17 | $422.39 | 1,484,900 | — | — |
| 2003-11-06 | $27.52 | $427.83 | 1,212,500 | — | — |
| 2003-11-05 | $27.88 | $427.99 | 4,266,000 | — | — |
| 2003-11-04 | $28.08 | $431.06 | 1,364,500 | — | — |
| 2003-11-03 | $28.32 | $434.74 | 1,268,900 | — | — |
| 2003-10-31 | $28.19 | $432.75 | 926,700 | — | — |
| 2003-10-30 | $28.43 | $436.43 | 1,304,000 | — | — |
| 2003-10-29 | $28.74 | $441.19 | 1,212,700 | — | — |
| 2003-10-28 | $28.83 | $442.57 | 1,268,600 | — | — |
| 2003-10-27 | $28.78 | $441.81 | 1,390,600 | — | — |
| 2003-10-24 | $29.25 | $449.02 | 1,129,400 | — | — |
| 2003-10-23 | $29.19 | $448.10 | 1,371,000 | — | — |
| 2003-10-22 | $29.62 | $454.70 | 904,600 | — | — |
| 2003-10-21 | $29.52 | $453.17 | 731,400 | — | — |
| 2003-10-20 | $29.34 | $450.40 | 1,237,300 | — | — |
| 2003-10-17 | $29.44 | $451.94 | 1,312,300 | — | — |
| 2003-10-16 | $29.55 | $453.63 | 1,071,700 | — | — |
| 2003-10-15 | $29.50 | $452.86 | 1,269,800 | — | — |
| 2003-10-14 | $29.75 | $456.70 | 657,700 | — | — |
| 2003-10-13 | $29.61 | $454.55 | 537,000 | — | — |
| 2003-10-10 | $29.56 | $453.78 | 893,800 | — | — |
| 2003-10-09 | $29.60 | $454.39 | 1,034,500 | — | — |
| 2003-10-08 | $29.86 | $458.38 | 893,200 | — | — |
| 2003-10-07 | $29.88 | $458.69 | 1,385,600 | — | — |
| 2003-10-06 | $30.12 | $462.38 | 646,500 | — | — |
| 2003-10-03 | $29.87 | $458.54 | 1,073,200 | — | — |
| 2003-10-02 | $30.00 | $460.53 | 1,476,700 | — | — |
| 2003-10-01 | $29.60 | $454.39 | 2,950,400 | — | — |
| 2003-09-30 | $30.00 | $460.53 | 1,291,200 | — | — |
| 2003-09-29 | $30.00 | $460.53 | 1,583,000 | — | — |
| 2003-09-26 | $29.48 | $452.55 | 1,297,700 | — | — |
| 2003-09-25 | $28.97 | $444.72 | 976,600 | — | — |
| 2003-09-24 | $28.65 | $439.81 | 1,530,900 | — | — |
| 2003-09-23 | $29.28 | $449.48 | 743,200 | — | — |
| 2003-09-22 | $29.37 | $450.86 | 516,900 | — | — |
| 2003-09-19 | $29.67 | $455.47 | 823,700 | — | — |
| 2003-09-18 | $29.69 | $455.78 | 1,063,900 | — | — |
| 2003-09-17 | $29.08 | $446.41 | 686,000 | — | — |
| 2003-09-16 | $29.46 | $452.24 | 820,100 | — | — |
| 2003-09-15 | $29.09 | $446.56 | 796,900 | — | — |
| 2003-09-12 | $29.51 | $453.01 | 806,100 | — | — |
| 2003-09-11 | $29.09 | $446.56 | 750,800 | — | — |
| 2003-09-10 | $29.14 | $447.33 | 660,800 | — | — |
| 2003-09-09 | $28.95 | $444.42 | 918,000 | — | — |
| 2003-09-08 | $29.46 | $452.24 | 945,000 | — | — |
| 2003-09-05 | $29.08 | $446.41 | 744,400 | — | — |
| 2003-09-04 | $29.31 | $449.94 | 1,137,500 | — | — |
| 2003-09-03 | $29.28 | $449.48 | 1,249,000 | — | — |
| 2003-09-02 | $28.74 | $441.19 | 1,496,700 | — | — |
| 2003-08-29 | $28.31 | $434.59 | 1,337,600 | — | — |
| 2003-08-28 | $28.36 | $435.36 | 699,200 | — | — |
| 2003-08-27 | $28.31 | $434.59 | 606,600 | — | — |
| 2003-08-26 | $28.47 | $437.05 | 1,168,800 | — | — |
| 2003-08-25 | $28.40 | $435.97 | 753,000 | — | — |
| 2003-08-22 | $28.07 | $430.91 | 2,626,200 | — | — |
| 2003-08-21 | $28.47 | $437.05 | 757,400 | — | — |
| 2003-08-20 | $28.55 | $438.28 | 798,100 | — | — |
| 2003-08-19 | $28.00 | $429.83 | 1,149,400 | — | — |
| 2003-08-18 | $27.99 | $429.68 | 672,700 | — | — |
| 2003-08-15 | $28.07 | $430.91 | 566,700 | — | — |
| 2003-08-14 | $28.20 | $432.90 | 916,900 | — | — |
| 2003-08-13 | $27.88 | $427.99 | 878,800 | — | — |
| 2003-08-12 | $27.93 | $428.76 | 1,226,300 | — | — |
| 2003-08-11 | $27.41 | $420.77 | 903,300 | — | — |
| 2003-08-08 | $27.57 | $423.23 | 598,900 | — | — |
| 2003-08-07 | $27.40 | $420.62 | 908,700 | — | — |
| 2003-08-06 | $27.51 | $422.31 | 1,379,700 | — | — |
| 2003-08-05 | $27.61 | $418.47 | 3,990,800 | — | — |
| 2003-08-04 | $28.10 | $425.90 | 1,240,600 | — | — |
| 2003-08-01 | $27.96 | $423.78 | 1,172,100 | — | — |
| 2003-07-31 | $28.06 | $425.29 | 1,290,600 | — | — |
| 2003-07-30 | $27.78 | $421.05 | 1,783,400 | — | — |
| 2003-07-29 | $27.76 | $420.75 | 1,466,500 | — | — |
| 2003-07-28 | $27.68 | $419.53 | 1,334,000 | — | — |
| 2003-07-25 | $27.83 | $421.81 | 1,535,500 | — | — |
| 2003-07-24 | $27.28 | $413.47 | 1,263,300 | — | — |
| 2003-07-23 | $27.26 | $413.17 | 783,500 | — | — |
| 2003-07-22 | $27.33 | $414.23 | 1,289,400 | — | — |
| 2003-07-21 | $26.72 | $404.98 | 1,229,900 | — | — |
| 2003-07-18 | $27.30 | $413.77 | 1,587,200 | — | — |
| 2003-07-17 | $26.95 | $408.47 | 1,893,000 | — | — |
| 2003-07-16 | $27.39 | $415.14 | 1,901,000 | — | — |
| 2003-07-15 | $27.96 | $423.78 | 1,916,300 | — | — |
| 2003-07-14 | $28.43 | $430.90 | 1,412,800 | — | — |
| 2003-07-11 | $28.27 | $428.48 | 1,115,300 | — | — |
| 2003-07-10 | $28.21 | $427.57 | 1,676,800 | — | — |
| 2003-07-09 | $28.74 | $435.60 | 1,100,000 | — | — |
| 2003-07-08 | $29.09 | $440.90 | 1,371,600 | — | — |
| 2003-07-07 | $29.30 | $444.09 | 1,078,300 | — | — |
| 2003-07-03 | $29.30 | $444.09 | 769,300 | — | — |
| 2003-07-02 | $29.80 | $451.66 | 1,112,300 | — | — |
| 2003-07-01 | $29.72 | $450.45 | 1,336,900 | — | — |
| 2003-06-30 | $29.83 | $452.12 | 1,439,100 | — | — |
| 2003-06-27 | $29.69 | $450.00 | 1,274,600 | — | — |
| 2003-06-26 | $29.85 | $452.42 | 1,054,100 | — | — |
| 2003-06-25 | $29.83 | $452.12 | 1,281,800 | — | — |
| 2003-06-24 | $29.80 | $451.66 | 1,090,700 | — | — |
| 2003-06-23 | $30.25 | $458.49 | 955,000 | — | — |
| 2003-06-20 | $31.04 | $470.46 | 2,318,800 | — | — |
| 2003-06-19 | $30.96 | $469.25 | 1,038,300 | — | — |
| 2003-06-18 | $30.79 | $466.67 | 950,200 | — | — |
| 2003-06-17 | $30.62 | $464.09 | 1,479,800 | — | — |
| 2003-06-16 | $30.70 | $465.31 | 1,267,200 | — | — |
| 2003-06-13 | $29.68 | $449.85 | 1,025,900 | — | — |
| 2003-06-12 | $29.99 | $454.54 | 975,600 | — | — |
| 2003-06-11 | $29.96 | $454.09 | 1,228,700 | — | — |
| 2003-06-10 | $29.42 | $445.91 | 1,178,200 | — | — |
| 2003-06-09 | $29.38 | $445.30 | 959,400 | — | — |
| 2003-06-06 | $29.50 | $447.12 | 1,551,800 | — | — |
| 2003-06-05 | $29.75 | $450.91 | 1,208,800 | — | — |
| 2003-06-04 | $29.67 | $449.69 | 1,403,700 | — | — |
| 2003-06-03 | $29.57 | $448.18 | 2,306,800 | — | — |
| 2003-06-02 | $29.73 | $450.60 | 1,836,400 | — | — |
| 2003-05-30 | $29.04 | $440.15 | 1,683,800 | — | — |
| 2003-05-29 | $28.04 | $424.99 | 2,029,500 | — | — |
| 2003-05-28 | $28.53 | $432.42 | 1,815,800 | — | — |
| 2003-05-27 | $29.25 | $443.33 | 3,145,000 | — | — |
| 2003-05-23 | $28.50 | $431.96 | 4,381,400 | — | — |
| 2003-05-22 | $27.30 | $413.77 | 2,104,700 | — | — |
| 2003-05-21 | $26.44 | $400.74 | 1,409,200 | — | — |
| 2003-05-20 | $26.22 | $397.40 | 1,295,100 | — | — |
| 2003-05-19 | $25.76 | $390.43 | 1,881,500 | — | — |
| 2003-05-16 | $26.85 | $406.95 | 2,159,300 | — | — |
| 2003-05-15 | $26.27 | $398.16 | 1,621,000 | — | — |
| 2003-05-14 | $25.57 | $387.55 | 999,400 | — | — |
| 2003-05-13 | $25.61 | $388.16 | 795,000 | — | — |
| 2003-05-12 | $25.69 | $389.37 | 1,149,000 | — | — |
| 2003-05-09 | $25.50 | $386.49 | 914,700 | — | — |
| 2003-05-08 | $25.25 | $382.70 | 1,146,000 | — | — |
| 2003-05-07 | $25.50 | $386.49 | 1,770,200 | — | — |
| 2003-05-06 | $25.75 | $384.98 | 4,128,100 | — | — |
| 2003-05-05 | $25.79 | $385.57 | 1,780,700 | — | — |
| 2003-05-02 | $25.33 | $378.70 | 2,632,200 | — | — |
| 2003-05-01 | $25.73 | $384.68 | 2,472,600 | — | — |
| 2003-04-30 | $26.38 | $394.39 | 2,682,700 | — | — |
| 2003-04-29 | $26.26 | $392.60 | 4,053,000 | — | — |
| 2003-04-28 | $25.28 | $377.95 | 2,047,600 | — | — |
| 2003-04-25 | $25.16 | $376.16 | 1,952,800 | — | — |
| 2003-04-24 | $25.65 | $383.48 | 2,867,400 | — | — |
| 2003-04-23 | $24.94 | $372.87 | 2,008,800 | — | — |
| 2003-04-22 | $24.93 | $372.72 | 3,580,200 | — | — |
| 2003-04-21 | $25.06 | $374.66 | 2,171,800 | — | — |
| 2003-04-17 | $25.17 | $376.30 | 1,605,900 | — | — |
| 2003-04-16 | $24.82 | $371.07 | 2,544,800 | — | — |
| 2003-04-15 | $24.71 | $369.43 | 1,762,800 | — | — |
| 2003-04-14 | $24.43 | $365.24 | 1,571,900 | — | — |
| 2003-04-11 | $24.00 | $358.81 | 2,265,100 | — | — |
| 2003-04-10 | $24.00 | $358.81 | 1,612,800 | — | — |
| 2003-04-09 | $23.89 | $357.17 | 2,105,500 | — | — |
| 2003-04-08 | $23.67 | $353.88 | 1,164,600 | — | — |
| 2003-04-07 | $23.71 | $354.48 | 2,175,000 | — | — |
| 2003-04-04 | $23.38 | $349.54 | 1,802,700 | — | — |
| 2003-04-03 | $22.90 | $342.37 | 2,352,600 | — | — |
| 2003-04-02 | $23.00 | $343.86 | 4,510,700 | — | — |
| 2003-04-01 | $23.38 | $349.54 | 3,303,100 | — | — |
| 2003-03-31 | $22.85 | $341.62 | 1,866,700 | — | — |
| 2003-03-28 | $22.99 | $343.71 | 1,597,500 | — | — |
| 2003-03-27 | $22.92 | $342.67 | 1,579,400 | — | — |
| 2003-03-26 | $22.80 | $340.87 | 3,060,400 | — | — |
| 2003-03-25 | $22.82 | $341.17 | 1,798,100 | — | — |
| 2003-03-24 | $22.64 | $338.48 | 1,758,900 | — | — |
| 2003-03-21 | $22.84 | $341.47 | 2,651,700 | — | — |
| 2003-03-20 | $22.83 | $341.32 | 2,239,500 | — | — |
| 2003-03-19 | $22.53 | $336.84 | 1,510,300 | — | — |
| 2003-03-18 | $22.46 | $335.79 | 1,840,200 | — | — |
| 2003-03-17 | $22.07 | $329.96 | 2,480,800 | — | — |
| 2003-03-14 | $21.85 | $326.67 | 1,536,300 | — | — |
| 2003-03-13 | $21.95 | $328.16 | 2,150,200 | — | — |
| 2003-03-12 | $21.47 | $320.99 | 2,006,500 | — | — |
| 2003-03-11 | $21.42 | $320.24 | 2,377,800 | — | — |
| 2003-03-10 | $21.37 | $319.49 | 1,966,500 | — | — |
| 2003-03-07 | $21.95 | $328.16 | 2,520,300 | — | — |
| 2003-03-06 | $22.20 | $331.90 | 2,560,700 | — | — |
| 2003-03-05 | $21.95 | $328.16 | 2,937,400 | — | — |
| 2003-03-04 | $21.61 | $323.08 | 2,336,700 | — | — |
| 2003-03-03 | $21.98 | $328.61 | 4,103,200 | — | — |
| 2003-02-28 | $21.78 | $325.62 | 21,491,900 | — | — |
| 2003-02-27 | $20.95 | $313.21 | 11,697,400 | — | — |
| 2003-02-26 | $20.33 | $303.94 | 5,237,100 | — | — |
| 2003-02-25 | $21.26 | $317.85 | 3,233,500 | — | — |
| 2003-02-24 | $21.10 | $315.46 | 2,266,100 | — | — |
| 2003-02-21 | $21.63 | $323.38 | 3,306,800 | — | — |
| 2003-02-20 | $20.73 | $309.92 | 1,269,600 | — | — |
| 2003-02-19 | $20.79 | $310.82 | 1,448,400 | — | — |
| 2003-02-18 | $20.94 | $313.06 | 1,298,400 | — | — |
| 2003-02-14 | $20.60 | $307.98 | 1,837,400 | — | — |
| 2003-02-13 | $20.40 | $304.99 | 4,840,500 | — | — |
| 2003-02-12 | $19.94 | $298.11 | 3,006,800 | — | — |
| 2003-02-11 | $20.62 | $308.28 | 2,907,700 | — | — |
| 2003-02-10 | $20.80 | $310.97 | 4,811,400 | — | — |
| 2003-02-07 | $21.22 | $317.25 | 2,378,800 | — | — |
| 2003-02-06 | $22.00 | $328.91 | 2,537,800 | — | — |
| 2003-02-05 | $22.66 | $329.81 | 4,155,600 | — | — |
| 2003-02-04 | $23.13 | $336.65 | 2,324,600 | — | — |
| 2003-02-03 | $23.65 | $344.22 | 1,845,200 | — | — |
| 2003-01-31 | $23.62 | $343.78 | 2,227,700 | — | — |
| 2003-01-30 | $23.30 | $339.12 | 1,690,400 | — | — |
| 2003-01-29 | $24.06 | $350.19 | 2,210,000 | — | — |
| 2003-01-28 | $24.35 | $354.41 | 3,967,400 | — | — |
| 2003-01-27 | $23.86 | $347.27 | 6,761,200 | — | — |
| 2003-01-24 | $25.65 | $373.33 | 10,581,800 | — | — |
| 2003-01-23 | $26.89 | $391.37 | 2,327,400 | — | — |
| 2003-01-22 | $26.57 | $386.72 | 5,826,600 | — | — |
| 2003-01-21 | $26.39 | $384.10 | 4,649,500 | — | — |
| 2003-01-17 | $26.81 | $390.21 | 2,348,300 | — | — |
| 2003-01-16 | $27.11 | $394.58 | 1,722,500 | — | — |
| 2003-01-15 | $27.30 | $397.34 | 4,095,000 | — | — |
| 2003-01-14 | $26.90 | $391.52 | 3,722,200 | — | — |
| 2003-01-13 | $27.09 | $394.29 | 5,869,300 | — | — |
| 2003-01-10 | $28.43 | $413.79 | 5,015,600 | — | — |
| 2003-01-09 | $30.00 | $436.64 | 1,960,100 | — | — |
| 2003-01-08 | $29.79 | $433.58 | 2,689,100 | — | — |
| 2003-01-07 | $29.97 | $436.20 | 3,658,100 | — | — |
| 2003-01-06 | $30.50 | $443.92 | 3,606,400 | — | — |
| 2003-01-03 | $28.75 | $418.45 | 1,422,000 | — | — |
| 2003-01-02 | $28.18 | $410.15 | 1,334,700 | — | — |