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
- 1993-06-03 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 | $43.02 | $53.61 | 1,488,100 | — | — |
| 2003-12-30 | $43.03 | $53.63 | 2,422,900 | — | — |
| 2003-12-29 | $42.59 | $53.08 | 1,601,100 | — | — |
| 2003-12-26 | $42.33 | $52.75 | 538,500 | — | — |
| 2003-12-24 | $42.27 | $52.68 | 699,300 | — | — |
| 2003-12-23 | $42.11 | $52.48 | 2,755,900 | — | — |
| 2003-12-22 | $42.36 | $52.79 | 2,668,900 | — | — |
| 2003-12-19 | $42.51 | $52.98 | 2,622,100 | — | — |
| 2003-12-18 | $42.27 | $52.68 | 2,428,300 | — | — |
| 2003-12-17 | $41.70 | $51.97 | 1,860,500 | — | — |
| 2003-12-16 | $41.75 | $52.03 | 2,803,200 | — | — |
| 2003-12-15 | $41.40 | $51.60 | 2,090,000 | — | — |
| 2003-12-12 | $41.90 | $52.22 | 1,895,500 | — | — |
| 2003-12-11 | $41.75 | $52.03 | 3,578,200 | — | — |
| 2003-12-10 | $40.71 | $50.74 | 1,758,800 | — | — |
| 2003-12-09 | $40.85 | $50.91 | 1,902,100 | — | — |
| 2003-12-08 | $40.97 | $51.06 | 1,496,700 | — | — |
| 2003-12-05 | $40.71 | $50.74 | 1,784,400 | — | — |
| 2003-12-04 | $40.72 | $50.75 | 1,379,700 | — | — |
| 2003-12-03 | $40.41 | $50.36 | 1,664,200 | — | — |
| 2003-12-02 | $40.82 | $50.87 | 1,362,600 | — | — |
| 2003-12-01 | $41.04 | $51.15 | 2,643,200 | — | — |
| 2003-11-28 | $40.38 | $50.32 | 603,600 | — | — |
| 2003-11-26 | $40.52 | $50.50 | 1,412,900 | — | — |
| 2003-11-25 | $40.39 | $50.34 | 1,815,600 | — | — |
| 2003-11-24 | $40.37 | $50.01 | 1,938,000 | — | — |
| 2003-11-21 | $40.02 | $49.58 | 2,429,700 | — | — |
| 2003-11-20 | $39.93 | $49.47 | 1,989,900 | — | — |
| 2003-11-19 | $39.80 | $49.31 | 2,188,700 | — | — |
| 2003-11-18 | $39.83 | $49.34 | 2,579,100 | — | — |
| 2003-11-17 | $40.57 | $50.26 | 2,133,500 | — | — |
| 2003-11-14 | $40.88 | $50.64 | 2,789,600 | — | — |
| 2003-11-13 | $40.25 | $49.86 | 1,679,800 | — | — |
| 2003-11-12 | $40.46 | $50.12 | 1,492,500 | — | — |
| 2003-11-11 | $40.70 | $50.42 | 1,391,100 | — | — |
| 2003-11-10 | $40.50 | $50.17 | 1,432,000 | — | — |
| 2003-11-07 | $40.48 | $50.15 | 2,467,300 | — | — |
| 2003-11-06 | $40.48 | $50.15 | 1,770,600 | — | — |
| 2003-11-05 | $40.42 | $50.07 | 2,756,300 | — | — |
| 2003-11-04 | $40.28 | $49.90 | 3,029,900 | — | — |
| 2003-11-03 | $40.08 | $49.65 | 2,620,400 | — | — |
| 2003-10-31 | $39.50 | $48.93 | 2,410,300 | — | — |
| 2003-10-30 | $39.59 | $49.05 | 3,105,200 | — | — |
| 2003-10-29 | $40.24 | $49.85 | 4,101,600 | — | — |
| 2003-10-28 | $39.76 | $49.26 | 3,845,200 | — | — |
| 2003-10-27 | $39.84 | $49.36 | 2,779,500 | — | — |
| 2003-10-24 | $39.95 | $49.49 | 2,216,900 | — | — |
| 2003-10-23 | $39.99 | $49.54 | 2,479,300 | — | — |
| 2003-10-22 | $39.99 | $49.54 | 3,009,000 | — | — |
| 2003-10-21 | $40.25 | $49.86 | 3,368,700 | — | — |
| 2003-10-20 | $40.13 | $49.72 | 3,010,600 | — | — |
| 2003-10-17 | $40.05 | $49.62 | 6,266,900 | — | — |
| 2003-10-16 | $39.90 | $49.43 | 7,839,600 | — | — |
| 2003-10-15 | $39.17 | $48.53 | 4,001,300 | — | — |
| 2003-10-14 | $38.70 | $47.94 | 3,285,100 | — | — |
| 2003-10-13 | $37.95 | $47.01 | 2,388,200 | — | — |
| 2003-10-10 | $37.95 | $47.01 | 1,052,900 | — | — |
| 2003-10-09 | $38.27 | $47.41 | 1,943,600 | — | — |
| 2003-10-08 | $38.29 | $47.44 | 1,851,500 | — | — |
| 2003-10-07 | $38.00 | $47.08 | 1,372,700 | — | — |
| 2003-10-06 | $37.78 | $46.80 | 1,136,000 | — | — |
| 2003-10-03 | $37.64 | $46.63 | 2,127,100 | — | — |
| 2003-10-02 | $37.38 | $46.31 | 2,094,400 | — | — |
| 2003-10-01 | $37.30 | $46.21 | 2,562,300 | — | — |
| 2003-09-30 | $36.53 | $45.26 | 2,494,800 | — | — |
| 2003-09-29 | $36.61 | $45.35 | 2,407,100 | — | — |
| 2003-09-26 | $36.50 | $45.22 | 1,726,700 | — | — |
| 2003-09-25 | $36.49 | $45.21 | 1,853,600 | — | — |
| 2003-09-24 | $36.70 | $45.47 | 2,081,700 | — | — |
| 2003-09-23 | $37.45 | $46.39 | 1,258,700 | — | — |
| 2003-09-22 | $37.22 | $46.11 | 1,743,600 | — | — |
| 2003-09-19 | $37.48 | $46.43 | 3,205,400 | — | — |
| 2003-09-18 | $36.95 | $45.78 | 2,867,000 | — | — |
| 2003-09-17 | $36.44 | $45.14 | 1,663,000 | — | — |
| 2003-09-16 | $36.86 | $45.66 | 5,001,600 | — | — |
| 2003-09-15 | $35.56 | $44.05 | 4,010,700 | — | — |
| 2003-09-12 | $35.99 | $44.59 | 2,853,000 | — | — |
| 2003-09-11 | $36.57 | $45.30 | 3,236,300 | — | — |
| 2003-09-10 | $37.02 | $45.86 | 2,004,400 | — | — |
| 2003-09-09 | $36.92 | $45.74 | 2,083,100 | — | — |
| 2003-09-08 | $37.09 | $45.95 | 1,932,200 | — | — |
| 2003-09-05 | $36.80 | $45.59 | 1,891,200 | — | — |
| 2003-09-04 | $36.80 | $45.59 | 2,214,700 | — | — |
| 2003-09-03 | $36.59 | $45.33 | 2,266,300 | — | — |
| 2003-09-02 | $36.17 | $44.81 | 2,142,300 | — | — |
| 2003-08-29 | $35.75 | $44.29 | 1,683,300 | — | — |
| 2003-08-28 | $35.56 | $44.05 | 2,646,700 | — | — |
| 2003-08-27 | $35.51 | $43.99 | 3,375,200 | — | — |
| 2003-08-26 | $36.09 | $44.43 | 2,205,800 | — | — |
| 2003-08-25 | $36.06 | $44.39 | 1,469,200 | — | — |
| 2003-08-22 | $36.27 | $44.65 | 2,053,500 | — | — |
| 2003-08-21 | $36.81 | $45.31 | 2,875,900 | — | — |
| 2003-08-20 | $36.32 | $44.71 | 2,631,400 | — | — |
| 2003-08-19 | $36.02 | $44.34 | 1,519,200 | — | — |
| 2003-08-18 | $36.18 | $44.54 | 1,511,900 | — | — |
| 2003-08-15 | $36.20 | $44.56 | 1,280,500 | — | — |
| 2003-08-14 | $36.14 | $44.49 | 2,829,900 | — | — |
| 2003-08-13 | $35.89 | $44.18 | 2,378,300 | — | — |
| 2003-08-12 | $35.96 | $44.27 | 3,637,400 | — | — |
| 2003-08-11 | $36.05 | $44.38 | 3,564,600 | — | — |
| 2003-08-08 | $36.77 | $45.26 | 1,448,300 | — | — |
| 2003-08-07 | $36.75 | $45.24 | 2,094,800 | — | — |
| 2003-08-06 | $36.44 | $44.86 | 2,702,400 | — | — |
| 2003-08-05 | $36.36 | $44.76 | 2,474,100 | — | — |
| 2003-08-04 | $36.76 | $45.25 | 3,145,600 | — | — |
| 2003-08-01 | $37.56 | $46.23 | 1,992,800 | — | — |
| 2003-07-31 | $38.03 | $46.81 | 2,869,500 | — | — |
| 2003-07-30 | $38.23 | $47.06 | 2,053,800 | — | — |
| 2003-07-29 | $38.15 | $46.96 | 2,162,200 | — | — |
| 2003-07-28 | $38.35 | $47.21 | 2,837,100 | — | — |
| 2003-07-25 | $39.00 | $48.01 | 2,026,600 | — | — |
| 2003-07-24 | $38.33 | $47.18 | 2,441,100 | — | — |
| 2003-07-23 | $38.27 | $47.11 | 2,375,700 | — | — |
| 2003-07-22 | $38.61 | $47.53 | 2,010,800 | — | — |
| 2003-07-21 | $38.81 | $47.77 | 2,268,800 | — | — |
| 2003-07-18 | $39.29 | $48.36 | 3,891,000 | — | — |
| 2003-07-17 | $39.24 | $48.30 | 5,477,700 | — | — |
| 2003-07-16 | $37.50 | $46.16 | 2,118,500 | — | — |
| 2003-07-15 | $37.68 | $46.38 | 2,212,500 | — | — |
| 2003-07-14 | $37.80 | $46.53 | 1,405,900 | — | — |
| 2003-07-11 | $37.77 | $46.49 | 1,380,400 | — | — |
| 2003-07-10 | $37.56 | $46.23 | 2,386,700 | — | — |
| 2003-07-09 | $38.42 | $47.29 | 2,724,400 | — | — |
| 2003-07-08 | $38.25 | $47.08 | 1,582,600 | — | — |
| 2003-07-07 | $38.03 | $46.81 | 2,240,400 | — | — |
| 2003-07-03 | $37.60 | $46.28 | 1,444,000 | — | — |
| 2003-07-02 | $37.75 | $46.47 | 3,478,700 | — | — |
| 2003-07-01 | $36.95 | $45.48 | 3,400,500 | — | — |
| 2003-06-30 | $35.65 | $43.88 | 2,880,200 | — | — |
| 2003-06-27 | $36.30 | $44.68 | 2,370,200 | — | — |
| 2003-06-26 | $36.67 | $45.14 | 2,131,900 | — | — |
| 2003-06-25 | $36.50 | $44.93 | 3,199,600 | — | — |
| 2003-06-24 | $36.57 | $45.02 | 2,498,600 | — | — |
| 2003-06-23 | $36.19 | $44.55 | 1,722,000 | — | — |
| 2003-06-20 | $36.55 | $44.99 | 2,740,900 | — | — |
| 2003-06-19 | $36.20 | $44.56 | 1,989,100 | — | — |
| 2003-06-18 | $36.63 | $45.09 | 1,809,900 | — | — |
| 2003-06-17 | $36.92 | $45.45 | 2,023,800 | — | — |
| 2003-06-16 | $37.00 | $45.55 | 3,118,800 | — | — |
| 2003-06-13 | $36.05 | $44.38 | 1,606,200 | — | — |
| 2003-06-12 | $35.85 | $44.13 | 2,432,500 | — | — |
| 2003-06-11 | $35.36 | $43.53 | 4,428,500 | — | — |
| 2003-06-10 | $35.25 | $43.39 | 2,684,300 | — | — |
| 2003-06-09 | $35.39 | $43.56 | 2,777,000 | — | — |
| 2003-06-06 | $36.06 | $44.39 | 2,701,700 | — | — |
| 2003-06-05 | $35.75 | $44.01 | 3,229,600 | — | — |
| 2003-06-04 | $36.01 | $44.33 | 1,870,900 | — | — |
| 2003-06-03 | $35.87 | $44.15 | 2,372,000 | — | — |
| 2003-06-02 | $36.04 | $44.36 | 2,781,100 | — | — |
| 2003-05-30 | $35.99 | $44.30 | 3,596,300 | — | — |
| 2003-05-29 | $35.00 | $43.08 | 2,913,200 | — | — |
| 2003-05-28 | $35.36 | $43.53 | 2,857,500 | — | — |
| 2003-05-27 | $35.30 | $43.17 | 2,980,300 | — | — |
| 2003-05-23 | $34.98 | $42.78 | 2,865,200 | — | — |
| 2003-05-22 | $35.07 | $42.89 | 3,391,900 | — | — |
| 2003-05-21 | $35.40 | $43.29 | 2,376,300 | — | — |
| 2003-05-20 | $35.66 | $43.61 | 3,068,100 | — | — |
| 2003-05-19 | $36.17 | $44.23 | 2,632,100 | — | — |
| 2003-05-16 | $36.72 | $44.91 | 2,113,100 | — | — |
| 2003-05-15 | $36.58 | $44.73 | 2,272,200 | — | — |
| 2003-05-14 | $36.49 | $44.62 | 2,389,400 | — | — |
| 2003-05-13 | $36.38 | $44.49 | 2,447,200 | — | — |
| 2003-05-12 | $36.46 | $44.59 | 2,403,900 | — | — |
| 2003-05-09 | $36.32 | $44.42 | 2,351,800 | — | — |
| 2003-05-08 | $36.25 | $44.33 | 2,313,200 | — | — |
| 2003-05-07 | $36.90 | $45.13 | 2,148,300 | — | — |
| 2003-05-06 | $37.00 | $45.25 | 4,646,000 | — | — |
| 2003-05-05 | $38.06 | $46.54 | 1,683,700 | — | — |
| 2003-05-02 | $38.35 | $46.90 | 1,705,900 | — | — |
| 2003-05-01 | $38.19 | $46.70 | 1,715,500 | — | — |
| 2003-04-30 | $37.79 | $46.21 | 2,546,900 | — | — |
| 2003-04-29 | $37.40 | $45.74 | 2,894,200 | — | — |
| 2003-04-28 | $38.00 | $46.47 | 1,958,800 | — | — |
| 2003-04-25 | $37.55 | $45.92 | 1,794,800 | — | — |
| 2003-04-24 | $37.61 | $45.99 | 1,840,800 | — | — |
| 2003-04-23 | $38.41 | $46.97 | 1,476,200 | — | — |
| 2003-04-22 | $38.19 | $46.70 | 3,393,000 | — | — |
| 2003-04-21 | $37.28 | $45.59 | 1,982,400 | — | — |
| 2003-04-17 | $37.47 | $45.82 | 3,503,900 | — | — |
| 2003-04-16 | $36.60 | $44.76 | 5,310,900 | — | — |
| 2003-04-15 | $35.94 | $43.95 | 2,958,800 | — | — |
| 2003-04-14 | $35.99 | $44.01 | 2,105,900 | — | — |
| 2003-04-11 | $35.10 | $42.93 | 1,167,100 | — | — |
| 2003-04-10 | $35.22 | $43.07 | 1,711,700 | — | — |
| 2003-04-09 | $35.34 | $43.22 | 2,112,800 | — | — |
| 2003-04-08 | $35.22 | $43.07 | 2,651,400 | — | — |
| 2003-04-07 | $35.15 | $42.99 | 3,287,000 | — | — |
| 2003-04-04 | $35.16 | $43.00 | 1,912,700 | — | — |
| 2003-04-03 | $34.69 | $42.42 | 2,083,300 | — | — |
| 2003-04-02 | $34.69 | $42.42 | 2,480,900 | — | — |
| 2003-04-01 | $34.19 | $41.81 | 2,391,000 | — | — |
| 2003-03-31 | $33.17 | $40.56 | 2,824,900 | — | — |
| 2003-03-28 | $33.00 | $40.36 | 1,000,400 | — | — |
| 2003-03-27 | $32.94 | $40.28 | 1,514,800 | — | — |
| 2003-03-26 | $32.78 | $40.09 | 1,301,700 | — | — |
| 2003-03-25 | $32.90 | $40.23 | 1,690,200 | — | — |
| 2003-03-24 | $32.84 | $40.16 | 1,633,800 | — | — |
| 2003-03-21 | $33.81 | $41.35 | 2,210,600 | — | — |
| 2003-03-20 | $33.48 | $40.94 | 1,456,700 | — | — |
| 2003-03-19 | $33.19 | $40.59 | 1,530,200 | — | — |
| 2003-03-18 | $33.19 | $40.59 | 1,960,700 | — | — |
| 2003-03-17 | $32.94 | $40.28 | 1,877,100 | — | — |
| 2003-03-14 | $31.90 | $39.01 | 2,472,800 | — | — |
| 2003-03-13 | $31.71 | $38.78 | 2,289,900 | — | — |
| 2003-03-12 | $30.68 | $37.52 | 2,627,600 | — | — |
| 2003-03-11 | $30.86 | $37.74 | 2,383,500 | — | — |
| 2003-03-10 | $31.26 | $38.23 | 1,966,600 | — | — |
| 2003-03-07 | $32.13 | $39.29 | 1,949,700 | — | — |
| 2003-03-06 | $31.88 | $38.99 | 2,338,500 | — | — |
| 2003-03-05 | $32.18 | $39.35 | 2,651,700 | — | — |
| 2003-03-04 | $31.82 | $38.91 | 2,789,800 | — | — |
| 2003-03-03 | $31.88 | $38.99 | 2,327,300 | — | — |
| 2003-02-28 | $31.63 | $38.68 | 2,658,100 | — | — |
| 2003-02-27 | $31.71 | $38.78 | 2,877,500 | — | — |
| 2003-02-26 | $31.50 | $38.52 | 1,825,200 | — | — |
| 2003-02-25 | $32.29 | $39.21 | 2,321,100 | — | — |
| 2003-02-24 | $31.84 | $38.66 | 1,557,400 | — | — |
| 2003-02-21 | $32.19 | $39.09 | 2,826,500 | — | — |
| 2003-02-20 | $31.46 | $38.20 | 2,356,200 | — | — |
| 2003-02-19 | $31.45 | $38.19 | 3,020,000 | — | — |
| 2003-02-18 | $31.69 | $38.48 | 2,989,600 | — | — |
| 2003-02-14 | $32.07 | $38.94 | 2,773,000 | — | — |
| 2003-02-13 | $31.70 | $38.49 | 2,262,700 | — | — |
| 2003-02-12 | $31.06 | $37.71 | 1,620,700 | — | — |
| 2003-02-11 | $31.50 | $38.25 | 2,374,300 | — | — |
| 2003-02-10 | $31.83 | $38.65 | 2,692,100 | — | — |
| 2003-02-07 | $31.42 | $38.15 | 5,934,600 | — | — |
| 2003-02-06 | $32.02 | $38.88 | 11,324,900 | — | — |
| 2003-02-05 | $34.39 | $41.76 | 3,419,900 | — | — |
| 2003-02-04 | $34.49 | $41.88 | 3,877,100 | — | — |
| 2003-02-03 | $35.18 | $42.72 | 2,365,300 | — | — |
| 2003-01-31 | $35.19 | $42.73 | 2,613,700 | — | — |
| 2003-01-30 | $34.68 | $42.11 | 2,511,700 | — | — |
| 2003-01-29 | $34.55 | $41.95 | 2,111,200 | — | — |
| 2003-01-28 | $34.44 | $41.82 | 2,746,500 | — | — |
| 2003-01-27 | $34.35 | $41.71 | 2,662,400 | — | — |
| 2003-01-24 | $34.29 | $41.64 | 5,852,200 | — | — |
| 2003-01-23 | $35.56 | $43.18 | 5,561,700 | — | — |
| 2003-01-22 | $36.27 | $44.04 | 2,438,800 | — | — |
| 2003-01-21 | $36.85 | $44.74 | 2,131,900 | — | — |
| 2003-01-17 | $37.52 | $45.56 | 2,159,600 | — | — |
| 2003-01-16 | $37.44 | $45.46 | 1,867,600 | — | — |
| 2003-01-15 | $37.52 | $45.56 | 2,648,500 | — | — |
| 2003-01-14 | $38.42 | $46.65 | 1,435,500 | — | — |
| 2003-01-13 | $38.12 | $46.29 | 1,784,200 | — | — |
| 2003-01-10 | $38.15 | $46.32 | 2,092,100 | — | — |
| 2003-01-09 | $38.10 | $46.26 | 2,329,800 | — | — |
| 2003-01-08 | $37.59 | $45.64 | 1,748,700 | — | — |
| 2003-01-07 | $37.83 | $45.93 | 2,278,800 | — | — |
| 2003-01-06 | $38.49 | $46.74 | 1,989,000 | — | — |
| 2003-01-03 | $38.03 | $46.18 | 1,713,000 | — | — |
| 2003-01-02 | $37.96 | $46.09 | 1,989,500 | — | — |