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
- 1979-05-15 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 | $40.55 | $58.26 | 2,651,000 | — | — |
| 2003-12-30 | $41.11 | $59.05 | 1,673,400 | — | — |
| 2003-12-29 | $41.30 | $59.33 | 1,524,000 | — | — |
| 2003-12-26 | $40.60 | $58.33 | 833,800 | — | — |
| 2003-12-24 | $40.70 | $58.47 | 1,199,800 | — | — |
| 2003-12-23 | $39.99 | $57.45 | 2,594,600 | — | — |
| 2003-12-22 | $40.15 | $57.68 | 1,884,200 | — | — |
| 2003-12-19 | $40.35 | $57.97 | 3,074,600 | — | — |
| 2003-12-18 | $40.50 | $58.18 | 4,492,000 | — | — |
| 2003-12-17 | $39.05 | $56.10 | 3,176,600 | — | — |
| 2003-12-16 | $38.90 | $55.89 | 2,540,000 | — | — |
| 2003-12-15 | $38.04 | $54.65 | 2,204,000 | — | — |
| 2003-12-12 | $38.65 | $55.53 | 1,954,200 | — | — |
| 2003-12-11 | $38.19 | $54.87 | 2,480,800 | — | — |
| 2003-12-10 | $38.35 | $55.10 | 2,652,200 | — | — |
| 2003-12-09 | $38.55 | $55.38 | 3,476,600 | — | — |
| 2003-12-08 | $38.90 | $55.89 | 2,712,800 | — | — |
| 2003-12-05 | $37.88 | $54.41 | 3,016,000 | — | — |
| 2003-12-04 | $38.15 | $54.81 | 3,283,400 | — | — |
| 2003-12-03 | $36.92 | $53.03 | 2,312,800 | — | — |
| 2003-12-02 | $36.78 | $52.84 | 2,331,200 | — | — |
| 2003-12-01 | $36.40 | $52.29 | 1,741,600 | — | — |
| 2003-11-28 | $35.90 | $51.58 | 392,200 | — | — |
| 2003-11-26 | $35.96 | $51.66 | 1,505,400 | — | — |
| 2003-11-25 | $35.80 | $51.43 | 2,878,200 | — | — |
| 2003-11-24 | $35.36 | $50.80 | 2,807,400 | — | — |
| 2003-11-21 | $34.71 | $49.86 | 2,292,600 | — | — |
| 2003-11-20 | $35.15 | $50.50 | 2,542,000 | — | — |
| 2003-11-19 | $35.48 | $50.97 | 1,888,600 | — | — |
| 2003-11-18 | $35.67 | $51.25 | 2,440,800 | — | — |
| 2003-11-17 | $35.75 | $51.36 | 2,392,200 | — | — |
| 2003-11-14 | $36.15 | $51.94 | 3,231,600 | — | — |
| 2003-11-13 | $35.83 | $51.48 | 2,180,400 | — | — |
| 2003-11-12 | $35.47 | $50.97 | 1,360,600 | — | — |
| 2003-11-11 | $35.04 | $50.33 | 1,406,400 | — | — |
| 2003-11-10 | $35.03 | $50.32 | 2,090,400 | — | — |
| 2003-11-07 | $34.95 | $50.21 | 1,529,200 | — | — |
| 2003-11-06 | $35.00 | $50.28 | 2,953,800 | — | — |
| 2003-11-05 | $34.65 | $49.78 | 4,175,200 | — | — |
| 2003-11-04 | $34.05 | $48.92 | 3,095,200 | — | — |
| 2003-11-03 | $34.79 | $49.97 | 1,379,200 | — | — |
| 2003-10-31 | $34.86 | $50.08 | 1,904,200 | — | — |
| 2003-10-30 | $34.59 | $49.69 | 2,049,600 | — | — |
| 2003-10-29 | $34.97 | $50.25 | 1,888,400 | — | — |
| 2003-10-28 | $34.52 | $49.59 | 2,667,000 | — | — |
| 2003-10-27 | $34.33 | $49.31 | 1,592,200 | — | — |
| 2003-10-24 | $34.63 | $49.74 | 1,549,000 | — | — |
| 2003-10-23 | $34.74 | $49.90 | 2,900,600 | — | — |
| 2003-10-22 | $35.32 | $50.74 | 2,104,200 | — | — |
| 2003-10-21 | $34.87 | $50.09 | 2,271,600 | — | — |
| 2003-10-20 | $34.67 | $49.82 | 2,742,400 | — | — |
| 2003-10-17 | $35.16 | $50.43 | 2,830,000 | — | — |
| 2003-10-16 | $35.25 | $50.56 | 2,902,400 | — | — |
| 2003-10-15 | $34.81 | $49.93 | 3,830,600 | — | — |
| 2003-10-14 | $35.49 | $50.89 | 3,097,600 | — | — |
| 2003-10-13 | $36.02 | $51.66 | 1,351,200 | — | — |
| 2003-10-10 | $35.85 | $51.42 | 2,234,600 | — | — |
| 2003-10-09 | $35.33 | $50.68 | 4,501,600 | — | — |
| 2003-10-08 | $35.89 | $51.47 | 3,044,800 | — | — |
| 2003-10-07 | $36.31 | $52.08 | 3,511,000 | — | — |
| 2003-10-06 | $36.45 | $52.28 | 3,018,400 | — | — |
| 2003-10-03 | $35.85 | $51.42 | 4,549,800 | — | — |
| 2003-10-02 | $35.20 | $50.48 | 2,762,000 | — | — |
| 2003-10-01 | $35.10 | $50.34 | 2,453,200 | — | — |
| 2003-09-30 | $34.67 | $49.72 | 2,837,600 | — | — |
| 2003-09-29 | $34.35 | $49.26 | 2,138,000 | — | — |
| 2003-09-26 | $34.12 | $48.93 | 2,952,800 | — | — |
| 2003-09-25 | $34.33 | $49.24 | 2,762,600 | — | — |
| 2003-09-24 | $34.54 | $49.54 | 3,487,400 | — | — |
| 2003-09-23 | $34.05 | $48.83 | 2,394,800 | — | — |
| 2003-09-22 | $33.72 | $48.36 | 2,278,800 | — | — |
| 2003-09-19 | $33.75 | $48.40 | 1,786,000 | — | — |
| 2003-09-18 | $33.38 | $47.87 | 3,164,600 | — | — |
| 2003-09-17 | $33.28 | $47.72 | 2,878,000 | — | — |
| 2003-09-16 | $33.81 | $48.50 | 1,685,800 | — | — |
| 2003-09-15 | $33.52 | $48.07 | 2,149,800 | — | — |
| 2003-09-12 | $33.74 | $48.39 | 2,831,800 | — | — |
| 2003-09-11 | $33.24 | $47.67 | 3,262,600 | — | — |
| 2003-09-10 | $33.40 | $47.90 | 3,572,600 | — | — |
| 2003-09-09 | $33.50 | $48.05 | 2,019,800 | — | — |
| 2003-09-08 | $34.03 | $48.80 | 2,520,800 | — | — |
| 2003-09-05 | $33.37 | $47.85 | 3,445,400 | — | — |
| 2003-09-04 | $34.31 | $49.21 | 3,004,600 | — | — |
| 2003-09-03 | $34.38 | $49.30 | 2,372,400 | — | — |
| 2003-09-02 | $34.26 | $49.14 | 3,095,800 | — | — |
| 2003-08-29 | $34.49 | $49.47 | 1,915,200 | — | — |
| 2003-08-28 | $34.47 | $49.43 | 3,853,400 | — | — |
| 2003-08-27 | $33.67 | $48.28 | 2,024,200 | — | — |
| 2003-08-26 | $33.36 | $47.84 | 2,368,000 | — | — |
| 2003-08-25 | $33.37 | $47.86 | 2,003,200 | — | — |
| 2003-08-22 | $33.22 | $47.65 | 1,943,000 | — | — |
| 2003-08-21 | $33.56 | $48.12 | 2,000,400 | — | — |
| 2003-08-20 | $33.04 | $47.39 | 3,131,600 | — | — |
| 2003-08-19 | $33.23 | $47.66 | 2,878,800 | — | — |
| 2003-08-18 | $33.47 | $48.00 | 2,096,600 | — | — |
| 2003-08-15 | $33.10 | $47.46 | 1,068,600 | — | — |
| 2003-08-14 | $32.79 | $47.02 | 4,664,400 | — | — |
| 2003-08-13 | $33.32 | $47.79 | 2,968,200 | — | — |
| 2003-08-12 | $32.97 | $47.29 | 2,499,800 | — | — |
| 2003-08-11 | $32.58 | $46.73 | 2,693,400 | — | — |
| 2003-08-08 | $32.29 | $46.30 | 3,609,400 | — | — |
| 2003-08-07 | $32.58 | $46.72 | 4,010,800 | — | — |
| 2003-08-06 | $31.45 | $45.11 | 3,686,200 | — | — |
| 2003-08-05 | $30.59 | $43.87 | 3,598,000 | — | — |
| 2003-08-04 | $30.63 | $43.92 | 3,773,000 | — | — |
| 2003-08-01 | $31.11 | $44.61 | 2,323,200 | — | — |
| 2003-07-31 | $30.98 | $44.43 | 3,809,400 | — | — |
| 2003-07-30 | $30.66 | $43.97 | 3,325,200 | — | — |
| 2003-07-29 | $30.83 | $44.22 | 3,962,000 | — | — |
| 2003-07-28 | $31.50 | $45.18 | 2,809,200 | — | — |
| 2003-07-25 | $31.60 | $45.32 | 2,032,400 | — | — |
| 2003-07-24 | $31.16 | $44.69 | 3,663,000 | — | — |
| 2003-07-23 | $31.36 | $44.97 | 3,453,800 | — | — |
| 2003-07-22 | $31.68 | $45.44 | 2,626,600 | — | — |
| 2003-07-21 | $32.24 | $46.25 | 2,882,200 | — | — |
| 2003-07-18 | $32.26 | $46.27 | 2,951,200 | — | — |
| 2003-07-17 | $31.39 | $44.94 | 2,888,800 | — | — |
| 2003-07-16 | $31.12 | $44.55 | 4,484,000 | — | — |
| 2003-07-15 | $31.40 | $44.96 | 2,965,400 | — | — |
| 2003-07-14 | $31.74 | $45.45 | 3,661,400 | — | — |
| 2003-07-11 | $32.31 | $46.27 | 3,479,800 | — | — |
| 2003-07-10 | $32.08 | $45.94 | 5,268,000 | — | — |
| 2003-07-09 | $32.51 | $46.56 | 3,466,400 | — | — |
| 2003-07-08 | $31.74 | $45.44 | 4,600,800 | — | — |
| 2003-07-07 | $32.26 | $46.19 | 4,851,200 | — | — |
| 2003-07-03 | $32.38 | $46.36 | 2,539,400 | — | — |
| 2003-07-02 | $31.72 | $45.42 | 3,003,600 | — | — |
| 2003-07-01 | $31.99 | $45.81 | 3,065,400 | — | — |
| 2003-06-30 | $32.53 | $46.58 | 2,829,400 | — | — |
| 2003-06-27 | $32.49 | $46.52 | 1,915,400 | — | — |
| 2003-06-26 | $32.46 | $46.47 | 3,679,000 | — | — |
| 2003-06-25 | $32.97 | $47.21 | 3,612,400 | — | — |
| 2003-06-24 | $32.47 | $46.49 | 2,214,000 | — | — |
| 2003-06-23 | $32.39 | $46.38 | 2,788,600 | — | — |
| 2003-06-20 | $32.06 | $45.90 | 2,842,200 | — | — |
| 2003-06-19 | $32.13 | $46.00 | 4,051,200 | — | — |
| 2003-06-18 | $31.73 | $45.43 | 3,647,600 | — | — |
| 2003-06-17 | $31.54 | $45.16 | 4,089,000 | — | — |
| 2003-06-16 | $32.10 | $45.96 | 3,708,400 | — | — |
| 2003-06-13 | $32.53 | $46.57 | 3,826,000 | — | — |
| 2003-06-12 | $33.03 | $47.29 | 5,476,400 | — | — |
| 2003-06-11 | $34.08 | $48.79 | 4,105,800 | — | — |
| 2003-06-10 | $33.03 | $47.29 | 3,504,000 | — | — |
| 2003-06-09 | $32.63 | $46.72 | 2,449,400 | — | — |
| 2003-06-06 | $32.84 | $47.02 | 4,160,400 | — | — |
| 2003-06-05 | $33.09 | $47.38 | 4,030,400 | — | — |
| 2003-06-04 | $33.39 | $47.81 | 4,505,800 | — | — |
| 2003-06-03 | $33.57 | $48.07 | 2,692,400 | — | — |
| 2003-06-02 | $33.44 | $47.88 | 4,031,600 | — | — |
| 2003-05-30 | $32.96 | $47.20 | 4,250,600 | — | — |
| 2003-05-29 | $31.92 | $45.70 | 4,506,000 | — | — |
| 2003-05-28 | $32.58 | $46.65 | 3,293,000 | — | — |
| 2003-05-27 | $33.04 | $47.30 | 3,148,200 | — | — |
| 2003-05-23 | $32.35 | $46.32 | 1,951,600 | — | — |
| 2003-05-22 | $32.10 | $45.96 | 4,749,000 | — | — |
| 2003-05-21 | $31.71 | $45.40 | 5,053,600 | — | — |
| 2003-05-20 | $30.18 | $43.22 | 2,368,400 | — | — |
| 2003-05-19 | $30.42 | $43.57 | 2,013,800 | — | — |
| 2003-05-16 | $30.91 | $44.25 | 1,899,400 | — | — |
| 2003-05-15 | $31.03 | $44.43 | 3,089,800 | — | — |
| 2003-05-14 | $30.57 | $43.77 | 2,910,000 | — | — |
| 2003-05-13 | $30.26 | $43.33 | 1,992,000 | — | — |
| 2003-05-12 | $29.89 | $42.80 | 3,381,800 | — | — |
| 2003-05-09 | $29.81 | $42.68 | 4,163,200 | — | — |
| 2003-05-08 | $28.92 | $41.42 | 2,546,200 | — | — |
| 2003-05-07 | $29.15 | $41.74 | 4,711,800 | — | — |
| 2003-05-06 | $28.62 | $40.97 | 5,528,000 | — | — |
| 2003-05-05 | $29.41 | $42.11 | 2,236,600 | — | — |
| 2003-05-02 | $29.11 | $41.68 | 2,915,800 | — | — |
| 2003-05-01 | $28.78 | $41.20 | 2,873,000 | — | — |
| 2003-04-30 | $28.63 | $40.99 | 5,402,400 | — | — |
| 2003-04-29 | $28.48 | $40.78 | 5,301,200 | — | — |
| 2003-04-28 | $29.31 | $41.97 | 3,374,000 | — | — |
| 2003-04-25 | $29.36 | $42.04 | 5,217,400 | — | — |
| 2003-04-24 | $30.51 | $43.70 | 2,372,200 | — | — |
| 2003-04-23 | $30.65 | $43.89 | 2,613,200 | — | — |
| 2003-04-22 | $31.00 | $44.38 | 2,316,200 | — | — |
| 2003-04-21 | $30.76 | $44.05 | 2,937,600 | — | — |
| 2003-04-17 | $30.32 | $43.42 | 2,181,200 | — | — |
| 2003-04-16 | $29.57 | $42.26 | 2,501,200 | — | — |
| 2003-04-15 | $29.92 | $42.77 | 2,788,000 | — | — |
| 2003-04-14 | $30.12 | $43.06 | 2,211,000 | — | — |
| 2003-04-11 | $30.41 | $43.47 | 2,247,400 | — | — |
| 2003-04-10 | $30.30 | $43.31 | 3,319,200 | — | — |
| 2003-04-09 | $29.74 | $42.51 | 3,141,800 | — | — |
| 2003-04-08 | $29.42 | $42.06 | 3,160,400 | — | — |
| 2003-04-07 | $29.91 | $42.75 | 2,905,000 | — | — |
| 2003-04-04 | $30.54 | $43.65 | 2,560,400 | — | — |
| 2003-04-03 | $30.23 | $43.21 | 2,000,600 | — | — |
| 2003-04-02 | $30.66 | $43.82 | 2,374,000 | — | — |
| 2003-04-01 | $31.03 | $44.36 | 1,929,200 | — | — |
| 2003-03-31 | $30.87 | $44.13 | 3,239,200 | — | — |
| 2003-03-28 | $31.20 | $44.60 | 2,802,200 | — | — |
| 2003-03-27 | $30.57 | $43.69 | 2,248,200 | — | — |
| 2003-03-26 | $30.00 | $42.88 | 2,246,000 | — | — |
| 2003-03-25 | $30.24 | $43.23 | 2,307,000 | — | — |
| 2003-03-24 | $30.06 | $42.96 | 2,567,600 | — | — |
| 2003-03-21 | $30.33 | $43.35 | 4,529,600 | — | — |
| 2003-03-20 | $31.15 | $44.52 | 3,706,200 | — | — |
| 2003-03-19 | $30.51 | $43.61 | 2,619,800 | — | — |
| 2003-03-18 | $30.50 | $43.60 | 5,438,000 | — | — |
| 2003-03-17 | $29.88 | $42.71 | 4,329,600 | — | — |
| 2003-03-14 | $30.17 | $43.13 | 3,965,800 | — | — |
| 2003-03-13 | $30.23 | $43.21 | 3,845,200 | — | — |
| 2003-03-12 | $30.70 | $43.89 | 5,121,000 | — | — |
| 2003-03-11 | $31.41 | $44.90 | 3,676,400 | — | — |
| 2003-03-10 | $31.83 | $45.49 | 3,628,400 | — | — |
| 2003-03-07 | $31.69 | $45.30 | 2,894,850 | — | — |
| 2003-03-06 | $31.71 | $45.33 | 2,614,500 | — | — |
| 2003-03-05 | $31.22 | $44.63 | 2,963,310 | — | — |
| 2003-03-04 | $30.95 | $44.25 | 3,024,630 | — | — |
| 2003-03-03 | $31.26 | $44.69 | 3,460,380 | — | — |
| 2003-02-28 | $31.09 | $44.44 | 3,666,810 | — | — |
| 2003-02-27 | $30.80 | $44.04 | 5,721,450 | — | — |
| 2003-02-26 | $31.33 | $44.79 | 4,832,730 | — | — |
| 2003-02-25 | $31.10 | $44.46 | 9,372,300 | — | — |
| 2003-02-24 | $31.85 | $45.53 | 5,134,290 | — | — |
| 2003-02-21 | $31.30 | $44.74 | 5,890,290 | — | — |
| 2003-02-20 | $30.60 | $43.74 | 4,438,980 | — | — |
| 2003-02-19 | $30.39 | $43.44 | 2,781,870 | — | — |
| 2003-02-18 | $30.04 | $42.95 | 2,729,790 | — | — |
| 2003-02-14 | $29.75 | $42.53 | 3,630,480 | — | — |
| 2003-02-13 | $28.93 | $41.35 | 2,977,800 | — | — |
| 2003-02-12 | $28.87 | $41.26 | 3,160,500 | — | — |
| 2003-02-11 | $29.56 | $42.26 | 3,205,020 | — | — |
| 2003-02-10 | $29.62 | $42.34 | 4,055,730 | — | — |
| 2003-02-07 | $29.33 | $41.93 | 2,659,860 | — | — |
| 2003-02-06 | $29.55 | $42.25 | 2,725,380 | — | — |
| 2003-02-05 | $29.49 | $42.16 | 3,225,180 | — | — |
| 2003-02-04 | $29.90 | $42.75 | 3,663,030 | — | — |
| 2003-02-03 | $29.38 | $42.00 | 3,210,480 | — | — |
| 2003-01-31 | $29.72 | $42.48 | 4,633,020 | — | — |
| 2003-01-30 | $28.70 | $41.02 | 3,252,690 | — | — |
| 2003-01-29 | $28.92 | $41.35 | 4,255,440 | — | — |
| 2003-01-28 | $28.19 | $40.30 | 3,661,560 | — | — |
| 2003-01-27 | $27.94 | $39.94 | 4,374,930 | — | — |
| 2003-01-24 | $28.90 | $41.32 | 3,340,890 | — | — |
| 2003-01-23 | $29.43 | $42.07 | 3,756,900 | — | — |
| 2003-01-22 | $29.50 | $42.17 | 4,965,240 | — | — |
| 2003-01-21 | $29.57 | $42.27 | 5,947,620 | — | — |
| 2003-01-17 | $29.73 | $42.50 | 13,967,940 | — | — |
| 2003-01-16 | $29.54 | $42.16 | 6,545,490 | — | — |
| 2003-01-15 | $29.22 | $41.70 | 8,869,980 | — | — |
| 2003-01-14 | $28.11 | $40.12 | 8,587,530 | — | — |
| 2003-01-13 | $27.67 | $39.49 | 5,647,110 | — | — |
| 2003-01-10 | $26.95 | $38.47 | 1,788,780 | — | — |
| 2003-01-09 | $27.29 | $38.94 | 2,940,630 | — | — |
| 2003-01-08 | $26.80 | $38.25 | 4,152,960 | — | — |
| 2003-01-07 | $26.69 | $38.09 | 5,858,160 | — | — |
| 2003-01-06 | $28.07 | $40.06 | 3,302,880 | — | — |
| 2003-01-03 | $28.14 | $40.16 | 2,941,680 | — | — |
| 2003-01-02 | $28.24 | $40.30 | 3,075,450 | — | — |