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
- 1985-04-18 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 | $34.83 | $35.01 | 3,135,750 | — | — |
| 2003-12-30 | $35.10 | $35.28 | 5,060,400 | — | — |
| 2003-12-29 | $34.79 | $34.97 | 7,282,350 | — | — |
| 2003-12-26 | $33.71 | $33.88 | 3,594,300 | — | — |
| 2003-12-24 | $33.15 | $33.32 | 2,580,600 | — | — |
| 2003-12-23 | $33.00 | $33.17 | 10,277,850 | — | — |
| 2003-12-22 | $33.63 | $33.81 | 7,638,600 | — | — |
| 2003-12-19 | $34.41 | $34.59 | 5,976,900 | — | — |
| 2003-12-18 | $34.67 | $34.85 | 7,839,450 | — | — |
| 2003-12-17 | $34.33 | $34.51 | 21,523,050 | — | — |
| 2003-12-16 | $33.01 | $33.18 | 17,697,900 | — | — |
| 2003-12-15 | $35.05 | $35.23 | 7,671,900 | — | — |
| 2003-12-12 | $35.73 | $35.91 | 5,799,150 | — | — |
| 2003-12-11 | $35.57 | $35.75 | 7,476,600 | — | — |
| 2003-12-10 | $34.65 | $34.83 | 7,023,750 | — | — |
| 2003-12-09 | $35.21 | $35.40 | 6,534,300 | — | — |
| 2003-12-08 | $36.16 | $36.35 | 6,918,750 | — | — |
| 2003-12-05 | $36.06 | $36.25 | 8,558,550 | — | — |
| 2003-12-04 | $36.10 | $36.29 | 26,953,500 | — | — |
| 2003-12-03 | $38.28 | $38.48 | 9,811,050 | — | — |
| 2003-12-02 | $39.01 | $39.22 | 11,798,550 | — | — |
| 2003-12-01 | $40.58 | $40.79 | 9,531,450 | — | — |
| 2003-11-28 | $41.33 | $41.55 | 2,970,450 | — | — |
| 2003-11-26 | $40.73 | $40.94 | 5,406,900 | — | — |
| 2003-11-25 | $40.24 | $40.45 | 5,242,950 | — | — |
| 2003-11-24 | $39.79 | $40.00 | 5,136,450 | — | — |
| 2003-11-21 | $38.83 | $39.03 | 3,391,500 | — | — |
| 2003-11-20 | $38.36 | $38.56 | 4,320,300 | — | — |
| 2003-11-19 | $38.69 | $38.89 | 5,025,450 | — | — |
| 2003-11-18 | $38.53 | $38.73 | 4,832,850 | — | — |
| 2003-11-17 | $38.27 | $38.46 | 6,157,050 | — | — |
| 2003-11-14 | $38.25 | $38.45 | 5,047,350 | — | — |
| 2003-11-13 | $38.84 | $38.84 | 7,849,950 | — | — |
| 2003-11-12 | $39.50 | $39.50 | 5,417,850 | — | — |
| 2003-11-11 | $39.67 | $39.67 | 5,301,900 | — | — |
| 2003-11-10 | $39.19 | $39.19 | 5,305,800 | — | — |
| 2003-11-07 | $38.76 | $38.76 | 3,447,450 | — | — |
| 2003-11-06 | $39.18 | $39.18 | 3,790,350 | — | — |
| 2003-11-05 | $38.89 | $38.89 | 5,413,350 | — | — |
| 2003-11-04 | $39.61 | $39.61 | 2,805,600 | — | — |
| 2003-11-03 | $39.59 | $39.59 | 4,613,700 | — | — |
| 2003-10-31 | $38.87 | $38.87 | 3,660,600 | — | — |
| 2003-10-30 | $38.61 | $38.61 | 6,411,300 | — | — |
| 2003-10-29 | $38.05 | $38.05 | 4,271,550 | — | — |
| 2003-10-28 | $38.23 | $38.23 | 7,370,850 | — | — |
| 2003-10-27 | $36.79 | $36.79 | 4,874,850 | — | — |
| 2003-10-24 | $35.76 | $35.76 | 6,173,700 | — | — |
| 2003-10-23 | $36.54 | $36.54 | 4,721,700 | — | — |
| 2003-10-22 | $36.07 | $36.07 | 5,410,950 | — | — |
| 2003-10-21 | $36.05 | $36.05 | 7,261,350 | — | — |
| 2003-10-20 | $35.20 | $35.20 | 4,090,800 | — | — |
| 2003-10-17 | $35.10 | $35.10 | 6,180,900 | — | — |
| 2003-10-16 | $35.75 | $35.75 | 4,511,850 | — | — |
| 2003-10-15 | $35.59 | $35.59 | 5,254,050 | — | — |
| 2003-10-14 | $36.60 | $36.60 | 3,421,500 | — | — |
| 2003-10-13 | $36.40 | $36.40 | 4,961,850 | — | — |
| 2003-10-10 | $35.10 | $35.10 | 3,856,650 | — | — |
| 2003-10-09 | $35.49 | $35.49 | 7,578,600 | — | — |
| 2003-10-08 | $33.87 | $33.87 | 3,550,200 | — | — |
| 2003-10-07 | $34.25 | $34.25 | 3,462,300 | — | — |
| 2003-10-06 | $34.39 | $34.39 | 3,633,600 | — | — |
| 2003-10-03 | $34.00 | $34.00 | 6,710,400 | — | — |
| 2003-10-02 | $32.61 | $32.61 | 4,609,500 | — | — |
| 2003-10-01 | $32.89 | $32.89 | 6,300,000 | — | — |
| 2003-09-30 | $31.68 | $31.68 | 5,546,700 | — | — |
| 2003-09-29 | $31.66 | $31.66 | 7,032,750 | — | — |
| 2003-09-26 | $32.07 | $32.07 | 4,183,500 | — | — |
| 2003-09-25 | $32.37 | $32.37 | 8,578,050 | — | — |
| 2003-09-24 | $32.33 | $32.33 | 10,340,100 | — | — |
| 2003-09-23 | $33.81 | $33.81 | 4,208,100 | — | — |
| 2003-09-22 | $33.59 | $33.59 | 4,975,350 | — | — |
| 2003-09-19 | $34.29 | $34.29 | 4,225,800 | — | — |
| 2003-09-18 | $34.35 | $34.35 | 4,206,600 | — | — |
| 2003-09-17 | $34.32 | $34.32 | 11,205,450 | — | — |
| 2003-09-16 | $35.11 | $35.11 | 4,653,150 | — | — |
| 2003-09-15 | $34.78 | $34.78 | 6,467,100 | — | — |
| 2003-09-12 | $33.96 | $33.96 | 5,336,850 | — | — |
| 2003-09-11 | $33.97 | $33.97 | 6,219,300 | — | — |
| 2003-09-10 | $32.93 | $32.93 | 6,961,200 | — | — |
| 2003-09-09 | $33.70 | $33.70 | 8,226,900 | — | — |
| 2003-09-08 | $34.67 | $34.67 | 7,950,300 | — | — |
| 2003-09-05 | $35.01 | $35.01 | 9,279,450 | — | — |
| 2003-09-04 | $35.13 | $35.13 | 7,672,350 | — | — |
| 2003-09-03 | $35.40 | $35.40 | 6,431,400 | — | — |
| 2003-09-02 | $35.44 | $35.44 | 7,231,200 | — | — |
| 2003-08-29 | $34.67 | $34.67 | 4,990,350 | — | — |
| 2003-08-28 | $34.27 | $34.27 | 4,590,000 | — | — |
| 2003-08-27 | $34.30 | $34.30 | 6,341,850 | — | — |
| 2003-08-26 | $33.13 | $33.13 | 4,866,000 | — | — |
| 2003-08-25 | $33.00 | $33.00 | 3,705,000 | — | — |
| 2003-08-22 | $33.39 | $33.39 | 6,389,250 | — | — |
| 2003-08-21 | $32.97 | $32.97 | 6,072,750 | — | — |
| 2003-08-20 | $33.00 | $33.00 | 3,885,000 | — | — |
| 2003-08-19 | $33.00 | $33.00 | 4,706,100 | — | — |
| 2003-08-18 | $32.83 | $32.83 | 3,964,800 | — | — |
| 2003-08-15 | $32.88 | $32.88 | 1,928,700 | — | — |
| 2003-08-14 | $32.45 | $32.45 | 3,642,750 | — | — |
| 2003-08-13 | $32.86 | $32.86 | 6,107,700 | — | — |
| 2003-08-12 | $32.59 | $32.59 | 4,665,000 | — | — |
| 2003-08-11 | $31.91 | $31.91 | 6,031,650 | — | — |
| 2003-08-08 | $31.93 | $31.93 | 9,531,300 | — | — |
| 2003-08-07 | $30.99 | $30.99 | 20,478,300 | — | — |
| 2003-08-06 | $27.12 | $27.12 | 7,330,350 | — | — |
| 2003-08-05 | $26.79 | $26.79 | 7,096,050 | — | — |
| 2003-08-04 | $28.01 | $28.01 | 6,904,950 | — | — |
| 2003-08-01 | $28.57 | $28.57 | 6,531,300 | — | — |
| 2003-07-31 | $29.10 | $29.10 | 6,264,450 | — | — |
| 2003-07-30 | $28.30 | $28.30 | 5,265,000 | — | — |
| 2003-07-29 | $28.79 | $28.79 | 4,031,700 | — | — |
| 2003-07-28 | $29.09 | $29.09 | 3,259,950 | — | — |
| 2003-07-25 | $28.71 | $28.71 | 6,054,300 | — | — |
| 2003-07-24 | $28.07 | $28.07 | 5,001,900 | — | — |
| 2003-07-23 | $28.60 | $28.60 | 3,849,900 | — | — |
| 2003-07-22 | $28.84 | $28.84 | 5,102,700 | — | — |
| 2003-07-21 | $28.75 | $28.75 | 4,048,200 | — | — |
| 2003-07-18 | $29.61 | $29.61 | 3,717,750 | — | — |
| 2003-07-17 | $29.69 | $29.69 | 5,712,150 | — | — |
| 2003-07-16 | $30.19 | $30.19 | 3,486,150 | — | — |
| 2003-07-15 | $30.03 | $30.03 | 4,479,150 | — | — |
| 2003-07-14 | $30.35 | $30.35 | 4,754,250 | — | — |
| 2003-07-11 | $30.27 | $30.27 | 2,936,700 | — | — |
| 2003-07-10 | $30.18 | $30.18 | 4,952,100 | — | — |
| 2003-07-09 | $30.33 | $30.33 | 5,503,800 | — | — |
| 2003-07-08 | $31.55 | $31.55 | 4,516,200 | — | — |
| 2003-07-07 | $30.37 | $30.37 | 3,896,850 | — | — |
| 2003-07-03 | $29.62 | $29.62 | 2,269,950 | — | — |
| 2003-07-02 | $29.74 | $29.74 | 3,823,800 | — | — |
| 2003-07-01 | $29.26 | $29.26 | 4,641,750 | — | — |
| 2003-06-30 | $29.28 | $29.28 | 3,120,000 | — | — |
| 2003-06-27 | $29.00 | $29.00 | 3,640,350 | — | — |
| 2003-06-26 | $28.97 | $28.97 | 3,114,900 | — | — |
| 2003-06-25 | $28.42 | $28.42 | 4,370,250 | — | — |
| 2003-06-24 | $28.39 | $28.39 | 5,340,750 | — | — |
| 2003-06-23 | $28.64 | $28.64 | 4,141,050 | — | — |
| 2003-06-20 | $29.37 | $29.37 | 4,273,050 | — | — |
| 2003-06-19 | $29.07 | $29.07 | 4,754,850 | — | — |
| 2003-06-18 | $29.10 | $29.10 | 8,466,150 | — | — |
| 2003-06-17 | $29.45 | $29.45 | 7,266,000 | — | — |
| 2003-06-16 | $29.33 | $29.33 | 10,767,150 | — | — |
| 2003-06-13 | $27.84 | $27.84 | 4,027,650 | — | — |
| 2003-06-12 | $28.29 | $28.29 | 4,193,550 | — | — |
| 2003-06-11 | $28.61 | $28.61 | 4,506,150 | — | — |
| 2003-06-10 | $28.19 | $28.19 | 4,213,650 | — | — |
| 2003-06-09 | $27.51 | $27.51 | 4,360,350 | — | — |
| 2003-06-06 | $27.91 | $27.91 | 8,169,450 | — | — |
| 2003-06-05 | $28.53 | $28.53 | 18,986,850 | — | — |
| 2003-06-04 | $26.98 | $26.98 | 6,350,850 | — | — |
| 2003-06-03 | $26.13 | $26.13 | 6,348,750 | — | — |
| 2003-06-02 | $26.65 | $26.65 | 7,967,550 | — | — |
| 2003-05-30 | $25.80 | $25.80 | 5,478,000 | — | — |
| 2003-05-29 | $24.93 | $24.93 | 6,360,000 | — | — |
| 2003-05-28 | $25.07 | $25.07 | 8,835,900 | — | — |
| 2003-05-27 | $24.21 | $24.21 | 4,779,000 | — | — |
| 2003-05-23 | $23.61 | $23.61 | 3,002,550 | — | — |
| 2003-05-22 | $23.80 | $23.80 | 3,975,300 | — | — |
| 2003-05-21 | $23.13 | $23.13 | 3,385,950 | — | — |
| 2003-05-20 | $23.04 | $23.04 | 6,697,350 | — | — |
| 2003-05-19 | $22.72 | $22.72 | 9,032,550 | — | — |
| 2003-05-16 | $24.45 | $24.45 | 5,745,750 | — | — |
| 2003-05-15 | $24.73 | $24.73 | 5,583,900 | — | — |
| 2003-05-14 | $24.53 | $24.53 | 6,604,650 | — | — |
| 2003-05-13 | $24.76 | $24.76 | 6,459,150 | — | — |
| 2003-05-12 | $24.99 | $24.99 | 8,437,950 | — | — |
| 2003-05-09 | $23.90 | $23.90 | 3,972,300 | — | — |
| 2003-05-08 | $23.60 | $23.60 | 3,461,250 | — | — |
| 2003-05-07 | $23.65 | $23.65 | 4,063,050 | — | — |
| 2003-05-06 | $23.60 | $23.60 | 4,946,400 | — | — |
| 2003-05-05 | $23.17 | $23.17 | 4,041,300 | — | — |
| 2003-05-02 | $22.83 | $22.83 | 4,807,800 | — | — |
| 2003-05-01 | $22.51 | $22.51 | 5,158,200 | — | — |
| 2003-04-30 | $23.05 | $23.05 | 5,698,350 | — | — |
| 2003-04-29 | $22.93 | $22.93 | 7,076,100 | — | — |
| 2003-04-28 | $22.50 | $22.50 | 5,831,400 | — | — |
| 2003-04-25 | $21.87 | $21.87 | 4,790,100 | — | — |
| 2003-04-24 | $22.58 | $22.58 | 5,965,500 | — | — |
| 2003-04-23 | $22.40 | $22.40 | 8,723,550 | — | — |
| 2003-04-22 | $22.63 | $22.63 | 8,317,500 | — | — |
| 2003-04-21 | $21.35 | $21.35 | 3,081,900 | — | — |
| 2003-04-17 | $21.56 | $21.56 | 6,420,450 | — | — |
| 2003-04-16 | $20.53 | $20.53 | 4,542,150 | — | — |
| 2003-04-15 | $21.01 | $21.01 | 5,124,150 | — | — |
| 2003-04-14 | $20.65 | $20.65 | 7,031,850 | — | — |
| 2003-04-11 | $20.04 | $20.04 | 4,296,450 | — | — |
| 2003-04-10 | $20.12 | $20.12 | 4,763,550 | — | — |
| 2003-04-09 | $19.72 | $19.72 | 4,095,600 | — | — |
| 2003-04-08 | $19.99 | $19.99 | 4,929,150 | — | — |
| 2003-04-07 | $19.81 | $19.81 | 5,749,950 | — | — |
| 2003-04-04 | $19.71 | $19.71 | 3,609,450 | — | — |
| 2003-04-03 | $19.79 | $19.79 | 7,317,150 | — | — |
| 2003-04-02 | $19.11 | $19.11 | 8,356,050 | — | — |
| 2003-04-01 | $18.23 | $18.23 | 15,431,250 | — | — |
| 2003-03-31 | $17.98 | $17.98 | 9,411,600 | — | — |
| 2003-03-28 | $17.93 | $17.93 | 9,046,800 | — | — |
| 2003-03-27 | $18.80 | $18.80 | 8,682,600 | — | — |
| 2003-03-26 | $19.62 | $19.62 | 6,825,000 | — | — |
| 2003-03-25 | $20.25 | $20.25 | 6,816,900 | — | — |
| 2003-03-24 | $19.37 | $19.37 | 6,588,000 | — | — |
| 2003-03-21 | $20.76 | $20.76 | 7,316,400 | — | — |
| 2003-03-20 | $19.93 | $19.93 | 7,567,800 | — | — |
| 2003-03-19 | $20.17 | $20.17 | 6,301,500 | — | — |
| 2003-03-18 | $20.33 | $20.33 | 8,525,250 | — | — |
| 2003-03-17 | $19.91 | $19.91 | 6,575,250 | — | — |
| 2003-03-14 | $18.91 | $18.91 | 4,813,950 | — | — |
| 2003-03-13 | $19.15 | $19.15 | 5,236,350 | — | — |
| 2003-03-12 | $18.26 | $18.26 | 3,152,550 | — | — |
| 2003-03-11 | $18.12 | $18.12 | 5,589,750 | — | — |
| 2003-03-10 | $18.33 | $18.33 | 5,430,600 | — | — |
| 2003-03-07 | $18.73 | $18.73 | 5,266,050 | — | — |
| 2003-03-06 | $18.35 | $18.35 | 9,077,850 | — | — |
| 2003-03-05 | $17.77 | $17.77 | 10,946,550 | — | — |
| 2003-03-04 | $18.45 | $18.45 | 4,228,200 | — | — |
| 2003-03-03 | $19.18 | $19.18 | 5,240,400 | — | — |
| 2003-02-28 | $19.38 | $19.38 | 3,496,500 | — | — |
| 2003-02-27 | $19.13 | $19.13 | 5,026,650 | — | — |
| 2003-02-26 | $18.61 | $18.61 | 3,493,950 | — | — |
| 2003-02-25 | $18.80 | $18.80 | 4,349,100 | — | — |
| 2003-02-24 | $18.58 | $18.58 | 4,580,550 | — | — |
| 2003-02-21 | $19.19 | $19.19 | 8,337,600 | — | — |
| 2003-02-20 | $18.55 | $18.55 | 5,828,550 | — | — |
| 2003-02-19 | $18.24 | $18.24 | 4,939,800 | — | — |
| 2003-02-18 | $18.60 | $18.60 | 5,085,300 | — | — |
| 2003-02-14 | $18.17 | $18.17 | 6,177,900 | — | — |
| 2003-02-13 | $17.14 | $17.14 | 6,224,850 | — | — |
| 2003-02-12 | $17.75 | $17.75 | 2,814,750 | — | — |
| 2003-02-11 | $17.91 | $17.91 | 5,353,050 | — | — |
| 2003-02-10 | $17.67 | $17.67 | 3,363,750 | — | — |
| 2003-02-07 | $17.61 | $17.61 | 3,756,750 | — | — |
| 2003-02-06 | $17.97 | $17.97 | 3,629,250 | — | — |
| 2003-02-05 | $18.29 | $18.29 | 10,861,200 | — | — |
| 2003-02-04 | $17.99 | $17.99 | 7,040,850 | — | — |
| 2003-02-03 | $17.55 | $17.55 | 4,510,350 | — | — |
| 2003-01-31 | $17.39 | $17.39 | 3,897,900 | — | — |
| 2003-01-30 | $17.28 | $17.28 | 4,194,300 | — | — |
| 2003-01-29 | $17.68 | $17.68 | 3,958,500 | — | — |
| 2003-01-28 | $17.76 | $17.76 | 3,050,100 | — | — |
| 2003-01-27 | $17.38 | $17.38 | 6,082,800 | — | — |
| 2003-01-24 | $18.02 | $18.02 | 3,925,950 | — | — |
| 2003-01-23 | $18.71 | $18.71 | 5,794,350 | — | — |
| 2003-01-22 | $18.03 | $18.03 | 8,208,900 | — | — |
| 2003-01-21 | $17.46 | $17.46 | 6,616,200 | — | — |
| 2003-01-17 | $18.47 | $18.47 | 5,518,950 | — | — |
| 2003-01-16 | $19.11 | $19.11 | 4,903,650 | — | — |
| 2003-01-15 | $18.64 | $18.64 | 6,414,000 | — | — |
| 2003-01-14 | $18.72 | $18.72 | 7,026,000 | — | — |
| 2003-01-13 | $19.23 | $19.23 | 11,530,500 | — | — |
| 2003-01-10 | $18.27 | $18.27 | 7,343,100 | — | — |
| 2003-01-09 | $18.23 | $18.23 | 13,557,750 | — | — |
| 2003-01-08 | $16.27 | $16.27 | 4,900,650 | — | — |
| 2003-01-07 | $16.50 | $16.50 | 6,087,000 | — | — |
| 2003-01-06 | $16.07 | $16.07 | 5,218,200 | — | — |
| 2003-01-03 | $15.91 | $15.91 | 5,918,550 | — | — |
| 2003-01-02 | $16.64 | $16.64 | 4,558,800 | — | — |