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
- 1972-06-01 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 | $42.22 | $92.68 | 3,048,212 | — | — |
| 2003-12-30 | $42.27 | $92.80 | 2,810,808 | — | — |
| 2003-12-29 | $42.45 | $93.01 | 4,725,580 | — | — |
| 2003-12-26 | $41.87 | $91.73 | 1,021,707 | — | — |
| 2003-12-24 | $41.91 | $91.82 | 1,745,230 | — | — |
| 2003-12-23 | $41.73 | $91.44 | 3,571,118 | — | — |
| 2003-12-22 | $41.52 | $90.98 | 4,296,927 | — | — |
| 2003-12-19 | $41.32 | $90.54 | 8,645,607 | — | — |
| 2003-12-18 | $40.94 | $89.69 | 7,733,691 | — | — |
| 2003-12-17 | $39.39 | $86.30 | 4,797,784 | — | — |
| 2003-12-16 | $39.62 | $86.82 | 5,191,934 | — | — |
| 2003-12-15 | $39.66 | $86.89 | 4,855,250 | — | — |
| 2003-12-12 | $39.56 | $86.68 | 3,822,689 | — | — |
| 2003-12-11 | $39.61 | $86.78 | 4,909,288 | — | — |
| 2003-12-10 | $39.55 | $86.66 | 4,193,648 | — | — |
| 2003-12-09 | $40.00 | $87.64 | 4,665,029 | — | — |
| 2003-12-08 | $40.40 | $88.50 | 4,262,310 | — | — |
| 2003-12-05 | $39.83 | $87.26 | 3,707,300 | — | — |
| 2003-12-04 | $40.33 | $88.35 | 2,908,603 | — | — |
| 2003-12-03 | $40.26 | $88.20 | 4,521,421 | — | — |
| 2003-12-02 | $40.09 | $87.83 | 6,001,028 | — | — |
| 2003-12-01 | $40.31 | $88.31 | 6,133,326 | — | — |
| 2003-11-28 | $40.01 | $87.66 | 2,138,238 | — | — |
| 2003-11-26 | $40.03 | $87.70 | 4,965,498 | — | — |
| 2003-11-25 | $39.69 | $86.97 | 4,417,000 | — | — |
| 2003-11-24 | $39.52 | $86.59 | 5,461,899 | — | — |
| 2003-11-21 | $39.30 | $86.11 | 7,015,195 | — | — |
| 2003-11-20 | $38.86 | $85.15 | 6,084,999 | — | — |
| 2003-11-19 | $39.28 | $86.07 | 8,130,241 | — | — |
| 2003-11-18 | $38.93 | $85.30 | 12,492,860 | — | — |
| 2003-11-17 | $38.45 | $84.25 | 12,122,587 | — | — |
| 2003-11-14 | $39.68 | $86.93 | 5,147,264 | — | — |
| 2003-11-13 | $40.09 | $87.83 | 2,938,650 | — | — |
| 2003-11-12 | $40.28 | $88.26 | 3,121,673 | — | — |
| 2003-11-11 | $39.81 | $87.22 | 5,045,356 | — | — |
| 2003-11-10 | $40.33 | $88.37 | 3,479,950 | — | — |
| 2003-11-07 | $40.70 | $89.18 | 4,474,009 | — | — |
| 2003-11-06 | $41.46 | $90.84 | 3,765,338 | — | — |
| 2003-11-05 | $41.41 | $90.73 | 4,354,164 | — | — |
| 2003-11-04 | $41.24 | $90.36 | 3,097,795 | — | — |
| 2003-11-03 | $41.34 | $90.58 | 4,046,955 | — | — |
| 2003-10-31 | $41.08 | $90.00 | 3,287,216 | — | — |
| 2003-10-30 | $40.72 | $89.21 | 5,092,197 | — | — |
| 2003-10-29 | $41.45 | $90.81 | 3,430,938 | — | — |
| 2003-10-28 | $41.61 | $91.17 | 5,393,237 | — | — |
| 2003-10-27 | $40.92 | $89.66 | 6,904,147 | — | — |
| 2003-10-24 | $41.68 | $91.32 | 3,548,726 | — | — |
| 2003-10-23 | $41.69 | $91.34 | 3,974,066 | — | — |
| 2003-10-22 | $41.17 | $90.21 | 4,466,469 | — | — |
| 2003-10-21 | $42.36 | $92.82 | 3,814,349 | — | — |
| 2003-10-20 | $41.94 | $91.90 | 4,483,834 | — | — |
| 2003-10-17 | $41.87 | $91.75 | 3,274,420 | — | — |
| 2003-10-16 | $42.35 | $92.78 | 4,684,565 | — | — |
| 2003-10-15 | $42.28 | $92.63 | 7,015,309 | — | — |
| 2003-10-14 | $42.90 | $93.99 | 5,079,516 | — | — |
| 2003-10-13 | $42.15 | $92.36 | 3,906,089 | — | — |
| 2003-10-10 | $41.59 | $91.11 | 4,151,377 | — | — |
| 2003-10-09 | $41.24 | $90.35 | 4,969,953 | — | — |
| 2003-10-08 | $40.72 | $89.21 | 2,594,653 | — | — |
| 2003-10-07 | $40.97 | $89.77 | 3,875,700 | — | — |
| 2003-10-06 | $40.74 | $89.25 | 2,235,348 | — | — |
| 2003-10-03 | $40.77 | $89.33 | 4,293,271 | — | — |
| 2003-10-02 | $40.41 | $88.54 | 2,920,370 | — | — |
| 2003-10-01 | $40.32 | $88.33 | 4,855,364 | — | — |
| 2003-09-30 | $39.44 | $86.22 | 5,397,007 | — | — |
| 2003-09-29 | $39.90 | $87.22 | 4,829,658 | — | — |
| 2003-09-26 | $39.27 | $85.84 | 5,054,838 | — | — |
| 2003-09-25 | $39.92 | $87.27 | 4,674,969 | — | — |
| 2003-09-24 | $40.18 | $87.83 | 6,516,509 | — | — |
| 2003-09-23 | $41.15 | $89.95 | 5,533,074 | — | — |
| 2003-09-22 | $40.81 | $89.21 | 5,003,427 | — | — |
| 2003-09-19 | $41.18 | $90.03 | 8,489,432 | — | — |
| 2003-09-18 | $41.21 | $90.09 | 9,114,704 | — | — |
| 2003-09-17 | $39.69 | $86.78 | 3,607,220 | — | — |
| 2003-09-16 | $39.61 | $86.59 | 5,358,163 | — | — |
| 2003-09-15 | $39.07 | $85.42 | 4,044,556 | — | — |
| 2003-09-12 | $39.30 | $85.92 | 5,796,070 | — | — |
| 2003-09-11 | $39.76 | $86.93 | 3,918,428 | — | — |
| 2003-09-10 | $39.43 | $86.20 | 4,135,039 | — | — |
| 2003-09-09 | $39.88 | $87.18 | 4,639,209 | — | — |
| 2003-09-08 | $40.00 | $87.45 | 3,264,138 | — | — |
| 2003-09-05 | $39.56 | $86.49 | 3,138,810 | — | — |
| 2003-09-04 | $39.82 | $87.05 | 2,814,121 | — | — |
| 2003-09-03 | $39.97 | $87.37 | 5,803,496 | — | — |
| 2003-09-02 | $39.90 | $87.22 | 3,873,986 | — | — |
| 2003-08-29 | $39.43 | $86.20 | 2,520,165 | — | — |
| 2003-08-28 | $39.34 | $86.01 | 3,805,210 | — | — |
| 2003-08-27 | $38.92 | $85.09 | 3,710,728 | — | — |
| 2003-08-26 | $38.99 | $85.25 | 4,005,827 | — | — |
| 2003-08-25 | $39.50 | $86.36 | 3,354,279 | — | — |
| 2003-08-22 | $39.76 | $86.91 | 4,502,228 | — | — |
| 2003-08-21 | $40.20 | $87.89 | 5,116,988 | — | — |
| 2003-08-20 | $39.80 | $87.01 | 3,536,502 | — | — |
| 2003-08-19 | $40.08 | $87.62 | 3,392,208 | — | — |
| 2003-08-18 | $39.91 | $87.26 | 3,330,972 | — | — |
| 2003-08-15 | $39.83 | $87.06 | 3,127,956 | — | — |
| 2003-08-14 | $39.87 | $87.16 | 4,156,975 | — | — |
| 2003-08-13 | $39.20 | $85.71 | 3,614,532 | — | — |
| 2003-08-12 | $39.30 | $85.92 | 5,135,268 | — | — |
| 2003-08-11 | $38.58 | $84.35 | 3,399,863 | — | — |
| 2003-08-08 | $38.85 | $84.92 | 3,313,721 | — | — |
| 2003-08-07 | $38.72 | $84.65 | 4,627,671 | — | — |
| 2003-08-06 | $38.12 | $83.33 | 6,644,351 | — | — |
| 2003-08-05 | $37.16 | $81.23 | 6,097,681 | — | — |
| 2003-08-04 | $38.22 | $83.56 | 4,949,732 | — | — |
| 2003-08-01 | $38.01 | $83.08 | 5,097,338 | — | — |
| 2003-07-31 | $38.66 | $84.52 | 5,052,553 | — | — |
| 2003-07-30 | $38.82 | $84.86 | 4,679,767 | — | — |
| 2003-07-29 | $39.26 | $85.82 | 6,137,439 | — | — |
| 2003-07-28 | $39.40 | $86.13 | 9,912,944 | — | — |
| 2003-07-25 | $39.91 | $87.26 | 4,882,098 | — | — |
| 2003-07-24 | $38.86 | $84.96 | 4,773,678 | — | — |
| 2003-07-23 | $39.11 | $85.50 | 3,134,354 | — | — |
| 2003-07-22 | $39.19 | $85.67 | 3,444,990 | — | — |
| 2003-07-21 | $38.92 | $85.07 | 3,738,947 | — | — |
| 2003-07-18 | $39.86 | $87.14 | 4,430,252 | — | — |
| 2003-07-17 | $39.23 | $85.76 | 4,864,047 | — | — |
| 2003-07-16 | $39.86 | $87.14 | 5,678,510 | — | — |
| 2003-07-15 | $39.51 | $86.38 | 6,472,524 | — | — |
| 2003-07-14 | $39.74 | $86.87 | 8,678,510 | — | — |
| 2003-07-11 | $38.48 | $84.12 | 3,230,550 | — | — |
| 2003-07-10 | $37.89 | $82.84 | 3,894,208 | — | — |
| 2003-07-09 | $38.35 | $83.83 | 3,627,556 | — | — |
| 2003-07-08 | $38.71 | $84.61 | 3,669,599 | — | — |
| 2003-07-07 | $38.14 | $83.37 | 5,014,281 | — | — |
| 2003-07-03 | $37.00 | $80.88 | 2,033,817 | — | — |
| 2003-07-02 | $37.02 | $80.92 | 4,600,708 | — | — |
| 2003-07-01 | $36.68 | $80.19 | 5,921,056 | — | — |
| 2003-06-30 | $36.60 | $79.81 | 6,536,159 | — | — |
| 2003-06-27 | $37.13 | $80.98 | 4,409,917 | — | — |
| 2003-06-26 | $37.28 | $81.30 | 4,127,499 | — | — |
| 2003-06-25 | $37.17 | $81.07 | 5,946,647 | — | — |
| 2003-06-24 | $37.23 | $81.19 | 3,903,576 | — | — |
| 2003-06-23 | $36.88 | $80.42 | 4,459,957 | — | — |
| 2003-06-20 | $37.58 | $81.95 | 8,041,586 | — | — |
| 2003-06-19 | $37.67 | $82.16 | 5,781,675 | — | — |
| 2003-06-18 | $38.43 | $83.82 | 4,656,918 | — | — |
| 2003-06-17 | $38.52 | $84.01 | 5,723,066 | — | — |
| 2003-06-16 | $39.03 | $85.12 | 5,404,661 | — | — |
| 2003-06-13 | $38.01 | $82.90 | 3,773,449 | — | — |
| 2003-06-12 | $38.20 | $83.31 | 3,936,936 | — | — |
| 2003-06-11 | $38.21 | $83.32 | 4,367,760 | — | — |
| 2003-06-10 | $37.73 | $82.27 | 4,793,671 | — | — |
| 2003-06-09 | $37.44 | $81.64 | 5,232,606 | — | — |
| 2003-06-06 | $37.80 | $82.43 | 6,365,932 | — | — |
| 2003-06-05 | $38.08 | $83.04 | 7,372,329 | — | — |
| 2003-06-04 | $38.04 | $82.96 | 5,797,669 | — | — |
| 2003-06-03 | $37.07 | $80.84 | 4,316,463 | — | — |
| 2003-06-02 | $37.10 | $80.90 | 7,017,137 | — | — |
| 2003-05-30 | $36.46 | $79.53 | 6,359,534 | — | — |
| 2003-05-29 | $35.91 | $78.32 | 8,547,127 | — | — |
| 2003-05-28 | $36.44 | $79.47 | 7,456,415 | — | — |
| 2003-05-27 | $35.64 | $77.73 | 6,741,917 | — | — |
| 2003-05-23 | $35.00 | $76.34 | 3,691,077 | — | — |
| 2003-05-22 | $34.97 | $76.26 | 6,441,563 | — | — |
| 2003-05-21 | $35.09 | $76.53 | 6,157,317 | — | — |
| 2003-05-20 | $34.71 | $75.71 | 7,884,268 | — | — |
| 2003-05-19 | $34.74 | $75.77 | 6,073,461 | — | — |
| 2003-05-16 | $35.55 | $77.54 | 7,115,503 | — | — |
| 2003-05-15 | $35.88 | $78.25 | 5,365,475 | — | — |
| 2003-05-14 | $35.37 | $77.14 | 7,454,016 | — | — |
| 2003-05-13 | $35.27 | $76.93 | 5,424,769 | — | — |
| 2003-05-12 | $35.38 | $77.16 | 7,478,350 | — | — |
| 2003-05-09 | $34.84 | $75.98 | 8,671,884 | — | — |
| 2003-05-08 | $33.50 | $73.05 | 5,569,633 | — | — |
| 2003-05-07 | $34.15 | $74.47 | 5,300,468 | — | — |
| 2003-05-06 | $34.22 | $74.64 | 6,729,121 | — | — |
| 2003-05-05 | $33.53 | $73.13 | 4,094,253 | — | — |
| 2003-05-02 | $33.66 | $73.42 | 5,089,455 | — | — |
| 2003-05-01 | $33.04 | $72.06 | 4,806,923 | — | — |
| 2003-04-30 | $33.14 | $72.27 | 5,401,577 | — | — |
| 2003-04-29 | $33.03 | $72.02 | 5,748,315 | — | — |
| 2003-04-28 | $32.81 | $71.57 | 4,648,463 | — | — |
| 2003-04-25 | $32.11 | $70.04 | 4,644,693 | — | — |
| 2003-04-24 | $32.43 | $70.73 | 7,924,940 | — | — |
| 2003-04-23 | $32.84 | $71.62 | 5,986,290 | — | — |
| 2003-04-22 | $33.17 | $72.33 | 6,167,600 | — | — |
| 2003-04-21 | $31.92 | $69.62 | 3,888,153 | — | — |
| 2003-04-17 | $32.46 | $70.78 | 4,659,203 | — | — |
| 2003-04-16 | $31.82 | $69.39 | 5,755,741 | — | — |
| 2003-04-15 | $32.30 | $70.44 | 7,851,822 | — | — |
| 2003-04-14 | $31.17 | $67.98 | 4,262,881 | — | — |
| 2003-04-11 | $30.30 | $66.09 | 5,901,062 | — | — |
| 2003-04-10 | $30.52 | $66.56 | 7,553,981 | — | — |
| 2003-04-09 | $30.11 | $65.67 | 7,317,834 | — | — |
| 2003-04-08 | $30.84 | $67.25 | 5,779,618 | — | — |
| 2003-04-07 | $31.31 | $68.28 | 8,215,812 | — | — |
| 2003-04-04 | $31.06 | $67.73 | 5,594,082 | — | — |
| 2003-04-03 | $30.36 | $66.20 | 4,611,790 | — | — |
| 2003-04-02 | $30.41 | $66.32 | 6,763,395 | — | — |
| 2003-04-01 | $29.43 | $64.03 | 7,810,008 | — | — |
| 2003-03-31 | $29.09 | $63.28 | 6,596,481 | — | — |
| 2003-03-28 | $29.95 | $65.17 | 5,655,775 | — | — |
| 2003-03-27 | $30.14 | $65.57 | 8,269,165 | — | — |
| 2003-03-26 | $30.79 | $67.00 | 7,669,142 | — | — |
| 2003-03-25 | $30.86 | $67.15 | 10,939,221 | — | — |
| 2003-03-24 | $31.82 | $69.22 | 6,459,271 | — | — |
| 2003-03-21 | $33.14 | $72.10 | 7,677,482 | — | — |
| 2003-03-20 | $32.12 | $69.89 | 5,590,540 | — | — |
| 2003-03-19 | $31.77 | $69.13 | 5,902,548 | — | — |
| 2003-03-18 | $31.56 | $68.67 | 7,720,781 | — | — |
| 2003-03-17 | $31.21 | $67.91 | 8,128,870 | — | — |
| 2003-03-14 | $29.31 | $63.76 | 6,414,258 | — | — |
| 2003-03-13 | $28.92 | $62.92 | 7,768,651 | — | — |
| 2003-03-12 | $27.56 | $59.97 | 8,296,698 | — | — |
| 2003-03-11 | $27.65 | $60.16 | 5,206,786 | — | — |
| 2003-03-10 | $27.90 | $60.71 | 4,934,651 | — | — |
| 2003-03-07 | $28.95 | $62.98 | 6,564,721 | — | — |
| 2003-03-06 | $28.49 | $61.99 | 5,486,919 | — | — |
| 2003-03-05 | $29.01 | $63.11 | 6,359,877 | — | — |
| 2003-03-04 | $28.67 | $62.39 | 4,275,677 | — | — |
| 2003-03-03 | $29.02 | $63.15 | 4,525,648 | — | — |
| 2003-02-28 | $29.39 | $63.95 | 5,481,435 | — | — |
| 2003-02-27 | $28.95 | $63.00 | 4,444,533 | — | — |
| 2003-02-26 | $28.65 | $62.33 | 5,944,819 | — | — |
| 2003-02-25 | $28.94 | $62.96 | 5,476,180 | — | — |
| 2003-02-24 | $28.87 | $62.81 | 4,236,605 | — | — |
| 2003-02-21 | $29.45 | $64.08 | 5,227,922 | — | — |
| 2003-02-20 | $29.47 | $64.12 | 3,774,592 | — | — |
| 2003-02-19 | $29.98 | $65.22 | 5,566,320 | — | — |
| 2003-02-18 | $30.02 | $65.32 | 5,718,040 | — | — |
| 2003-02-14 | $29.02 | $63.13 | 6,052,211 | — | — |
| 2003-02-13 | $28.49 | $61.99 | 4,749,572 | — | — |
| 2003-02-12 | $28.45 | $61.89 | 4,094,825 | — | — |
| 2003-02-11 | $29.03 | $63.17 | 4,919,113 | — | — |
| 2003-02-10 | $29.38 | $63.93 | 5,139,495 | — | — |
| 2003-02-07 | $29.53 | $64.25 | 4,784,645 | — | — |
| 2003-02-06 | $29.55 | $64.29 | 6,861,533 | — | — |
| 2003-02-05 | $30.33 | $65.99 | 4,978,065 | — | — |
| 2003-02-04 | $30.37 | $66.08 | 4,895,921 | — | — |
| 2003-02-03 | $31.25 | $67.99 | 4,121,216 | — | — |
| 2003-01-31 | $31.10 | $67.66 | 6,339,084 | — | — |
| 2003-01-30 | $30.39 | $66.12 | 5,312,122 | — | — |
| 2003-01-29 | $30.78 | $66.96 | 5,818,691 | — | — |
| 2003-01-28 | $30.65 | $66.69 | 8,525,534 | — | — |
| 2003-01-27 | $29.25 | $63.64 | 10,461,785 | — | — |
| 2003-01-24 | $29.50 | $64.18 | 7,413,458 | — | — |
| 2003-01-23 | $30.87 | $67.17 | 8,345,710 | — | — |
| 2003-01-22 | $30.71 | $66.81 | 5,381,126 | — | — |
| 2003-01-21 | $31.47 | $68.46 | 4,340,112 | — | — |
| 2003-01-17 | $32.32 | $70.33 | 3,350,508 | — | — |
| 2003-01-16 | $32.71 | $71.17 | 3,385,125 | — | — |
| 2003-01-15 | $32.97 | $71.74 | 3,324,460 | — | — |
| 2003-01-14 | $33.64 | $73.19 | 4,033,931 | — | — |
| 2003-01-13 | $33.73 | $73.39 | 3,754,941 | — | — |
| 2003-01-10 | $33.42 | $72.71 | 4,836,285 | — | — |
| 2003-01-09 | $33.34 | $72.54 | 6,270,193 | — | — |
| 2003-01-08 | $32.65 | $71.03 | 4,426,825 | — | — |
| 2003-01-07 | $32.89 | $71.57 | 3,612,933 | — | — |
| 2003-01-06 | $33.34 | $72.54 | 4,954,873 | — | — |
| 2003-01-03 | $32.21 | $70.08 | 2,924,026 | — | — |
| 2003-01-02 | $32.10 | $69.83 | 3,656,803 | — | — |