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
- 1973-02-21 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 | $31.55 | $44.28 | 1,409,538 | — | — |
| 2003-12-30 | $31.79 | $44.61 | 926,611 | — | — |
| 2003-12-29 | $31.74 | $44.53 | 1,416,188 | — | — |
| 2003-12-26 | $30.87 | $43.32 | 262,064 | — | — |
| 2003-12-24 | $30.70 | $43.08 | 263,107 | — | — |
| 2003-12-23 | $30.58 | $42.91 | 2,400,557 | — | — |
| 2003-12-22 | $30.53 | $42.84 | 1,541,092 | — | — |
| 2003-12-19 | $30.75 | $43.15 | 1,859,219 | — | — |
| 2003-12-18 | $30.76 | $43.16 | 1,551,652 | — | — |
| 2003-12-17 | $30.94 | $43.41 | 1,432,224 | — | — |
| 2003-12-16 | $31.03 | $43.54 | 1,353,084 | — | — |
| 2003-12-15 | $30.91 | $43.37 | 1,904,330 | — | — |
| 2003-12-12 | $31.06 | $43.59 | 2,166,394 | — | — |
| 2003-12-11 | $30.92 | $43.38 | 1,706,674 | — | — |
| 2003-12-10 | $30.50 | $42.80 | 2,650,365 | — | — |
| 2003-12-09 | $30.11 | $42.09 | 2,021,672 | — | — |
| 2003-12-08 | $30.60 | $42.77 | 1,871,996 | — | — |
| 2003-12-05 | $30.62 | $42.80 | 1,334,048 | — | — |
| 2003-12-04 | $31.19 | $43.59 | 1,703,675 | — | — |
| 2003-12-03 | $31.06 | $43.41 | 1,578,641 | — | — |
| 2003-12-02 | $30.88 | $43.16 | 2,353,620 | — | — |
| 2003-12-01 | $30.82 | $43.08 | 1,783,077 | — | — |
| 2003-11-28 | $30.70 | $42.92 | 741,601 | — | — |
| 2003-11-26 | $30.60 | $42.78 | 1,878,254 | — | — |
| 2003-11-25 | $30.59 | $42.76 | 3,070,058 | — | — |
| 2003-11-24 | $29.81 | $41.67 | 1,059,207 | — | — |
| 2003-11-21 | $29.61 | $41.38 | 2,539,672 | — | — |
| 2003-11-20 | $29.02 | $40.56 | 849,947 | — | — |
| 2003-11-19 | $29.11 | $40.69 | 1,194,802 | — | — |
| 2003-11-18 | $28.98 | $40.50 | 1,459,604 | — | — |
| 2003-11-17 | $28.79 | $40.24 | 831,042 | — | — |
| 2003-11-14 | $29.07 | $40.63 | 1,836,402 | — | — |
| 2003-11-13 | $29.03 | $40.58 | 2,452,317 | — | — |
| 2003-11-12 | $27.96 | $39.09 | 1,160,904 | — | — |
| 2003-11-11 | $27.57 | $38.54 | 1,203,407 | — | — |
| 2003-11-10 | $27.39 | $38.28 | 878,109 | — | — |
| 2003-11-07 | $27.80 | $38.86 | 1,601,327 | — | — |
| 2003-11-06 | $27.92 | $39.02 | 2,738,893 | — | — |
| 2003-11-05 | $28.00 | $39.13 | 558,809 | — | — |
| 2003-11-04 | $28.01 | $39.15 | 800,403 | — | — |
| 2003-11-03 | $28.06 | $39.22 | 1,127,787 | — | — |
| 2003-10-31 | $28.04 | $39.20 | 1,001,710 | — | — |
| 2003-10-30 | $27.84 | $38.92 | 1,343,957 | — | — |
| 2003-10-29 | $28.05 | $39.21 | 1,325,443 | — | — |
| 2003-10-28 | $28.16 | $39.36 | 1,469,383 | — | — |
| 2003-10-27 | $27.62 | $38.61 | 909,792 | — | — |
| 2003-10-24 | $27.53 | $38.48 | 1,901,071 | — | — |
| 2003-10-23 | $27.53 | $38.49 | 2,096,510 | — | — |
| 2003-10-22 | $28.00 | $39.13 | 2,113,721 | — | — |
| 2003-10-21 | $28.83 | $40.30 | 1,286,459 | — | — |
| 2003-10-20 | $29.04 | $40.59 | 1,062,597 | — | — |
| 2003-10-17 | $28.66 | $40.06 | 786,061 | — | — |
| 2003-10-16 | $28.85 | $40.32 | 865,332 | — | — |
| 2003-10-15 | $28.75 | $40.19 | 1,180,200 | — | — |
| 2003-10-14 | $28.80 | $40.26 | 966,377 | — | — |
| 2003-10-13 | $28.72 | $40.15 | 783,975 | — | — |
| 2003-10-10 | $28.83 | $40.30 | 929,479 | — | — |
| 2003-10-09 | $28.76 | $40.20 | 1,808,631 | — | — |
| 2003-10-08 | $28.38 | $39.67 | 1,108,621 | — | — |
| 2003-10-07 | $28.15 | $39.35 | 1,036,782 | — | — |
| 2003-10-06 | $28.28 | $39.53 | 1,279,289 | — | — |
| 2003-10-03 | $28.49 | $39.83 | 1,239,132 | — | — |
| 2003-10-02 | $28.03 | $39.19 | 1,306,668 | — | — |
| 2003-10-01 | $28.32 | $39.59 | 1,142,390 | — | — |
| 2003-09-30 | $27.70 | $38.72 | 1,261,557 | — | — |
| 2003-09-29 | $27.49 | $38.42 | 1,529,097 | — | — |
| 2003-09-26 | $27.29 | $38.15 | 2,680,874 | — | — |
| 2003-09-25 | $27.22 | $38.05 | 1,302,627 | — | — |
| 2003-09-24 | $27.51 | $38.46 | 1,749,960 | — | — |
| 2003-09-23 | $28.29 | $39.54 | 1,355,170 | — | — |
| 2003-09-22 | $28.26 | $39.51 | 1,305,365 | — | — |
| 2003-09-19 | $29.15 | $40.74 | 2,065,610 | — | — |
| 2003-09-18 | $28.69 | $40.10 | 1,545,264 | — | — |
| 2003-09-17 | $28.38 | $39.67 | 748,381 | — | — |
| 2003-09-16 | $28.19 | $39.41 | 1,102,233 | — | — |
| 2003-09-15 | $28.34 | $39.61 | 1,351,780 | — | — |
| 2003-09-12 | $28.00 | $39.14 | 920,352 | — | — |
| 2003-09-11 | $27.96 | $39.08 | 1,836,533 | — | — |
| 2003-09-10 | $28.03 | $39.19 | 1,583,335 | — | — |
| 2003-09-09 | $27.70 | $38.71 | 1,613,192 | — | — |
| 2003-09-08 | $28.19 | $39.41 | 1,312,405 | — | — |
| 2003-09-05 | $27.71 | $38.74 | 1,174,985 | — | — |
| 2003-09-04 | $28.26 | $39.40 | 1,321,141 | — | — |
| 2003-09-03 | $28.15 | $39.24 | 1,047,082 | — | — |
| 2003-09-02 | $28.23 | $39.35 | 1,569,123 | — | — |
| 2003-08-29 | $28.03 | $39.07 | 1,333,396 | — | — |
| 2003-08-28 | $27.73 | $38.65 | 1,236,002 | — | — |
| 2003-08-27 | $27.81 | $38.77 | 910,704 | — | — |
| 2003-08-26 | $28.09 | $39.15 | 1,117,748 | — | — |
| 2003-08-25 | $27.76 | $38.69 | 1,788,162 | — | — |
| 2003-08-22 | $27.67 | $38.58 | 2,866,795 | — | — |
| 2003-08-21 | $28.65 | $39.93 | 1,713,715 | — | — |
| 2003-08-20 | $28.99 | $40.42 | 2,260,007 | — | — |
| 2003-08-19 | $29.45 | $41.06 | 1,437,831 | — | — |
| 2003-08-18 | $30.11 | $41.98 | 1,064,813 | — | — |
| 2003-08-15 | $30.26 | $42.18 | 1,046,039 | — | — |
| 2003-08-14 | $29.90 | $41.69 | 1,390,633 | — | — |
| 2003-08-13 | $29.29 | $40.83 | 1,124,136 | — | — |
| 2003-08-12 | $29.28 | $40.81 | 1,118,139 | — | — |
| 2003-08-11 | $28.93 | $40.33 | 769,242 | — | — |
| 2003-08-08 | $28.88 | $40.26 | 1,084,240 | — | — |
| 2003-08-07 | $28.79 | $40.13 | 1,299,628 | — | — |
| 2003-08-06 | $28.71 | $40.02 | 1,876,950 | — | — |
| 2003-08-05 | $28.36 | $39.53 | 1,614,365 | — | — |
| 2003-08-04 | $27.80 | $38.76 | 1,925,191 | — | — |
| 2003-08-01 | $28.23 | $39.35 | 1,391,676 | — | — |
| 2003-07-31 | $28.09 | $39.16 | 2,412,030 | — | — |
| 2003-07-30 | $28.81 | $40.16 | 1,348,260 | — | — |
| 2003-07-29 | $28.92 | $40.32 | 1,003,796 | — | — |
| 2003-07-28 | $28.75 | $40.08 | 857,900 | — | — |
| 2003-07-25 | $28.69 | $39.99 | 1,285,938 | — | — |
| 2003-07-24 | $28.30 | $39.45 | 2,186,212 | — | — |
| 2003-07-23 | $29.62 | $41.29 | 673,152 | — | — |
| 2003-07-22 | $29.45 | $41.06 | 1,522,969 | — | — |
| 2003-07-21 | $28.72 | $40.04 | 1,152,559 | — | — |
| 2003-07-18 | $28.65 | $39.93 | 1,103,667 | — | — |
| 2003-07-17 | $28.67 | $39.97 | 1,006,664 | — | — |
| 2003-07-16 | $29.01 | $40.44 | 795,318 | — | — |
| 2003-07-15 | $29.32 | $40.88 | 1,247,606 | — | — |
| 2003-07-14 | $29.44 | $41.04 | 758,812 | — | — |
| 2003-07-11 | $29.49 | $41.11 | 1,373,684 | — | — |
| 2003-07-10 | $29.53 | $41.16 | 1,352,041 | — | — |
| 2003-07-09 | $29.64 | $41.32 | 1,930,146 | — | — |
| 2003-07-08 | $30.58 | $42.63 | 1,160,252 | — | — |
| 2003-07-07 | $30.49 | $42.50 | 1,205,102 | — | — |
| 2003-07-03 | $30.30 | $42.24 | 504,179 | — | — |
| 2003-07-02 | $30.68 | $42.77 | 1,491,417 | — | — |
| 2003-07-01 | $30.13 | $42.01 | 1,589,984 | — | — |
| 2003-06-30 | $29.80 | $41.54 | 2,160,397 | — | — |
| 2003-06-27 | $29.53 | $41.16 | 1,432,355 | — | — |
| 2003-06-26 | $29.50 | $41.12 | 1,179,548 | — | — |
| 2003-06-25 | $28.85 | $40.22 | 2,075,389 | — | — |
| 2003-06-24 | $28.85 | $40.21 | 1,120,225 | — | — |
| 2003-06-23 | $28.72 | $40.04 | 2,214,374 | — | — |
| 2003-06-20 | $28.98 | $40.41 | 2,744,499 | — | — |
| 2003-06-19 | $29.44 | $41.05 | 2,480,479 | — | — |
| 2003-06-18 | $30.97 | $43.17 | 1,760,782 | — | — |
| 2003-06-17 | $30.98 | $43.18 | 1,581,379 | — | — |
| 2003-06-16 | $30.84 | $42.99 | 1,356,995 | — | — |
| 2003-06-13 | $30.79 | $42.92 | 1,113,315 | — | — |
| 2003-06-12 | $30.79 | $42.93 | 1,042,127 | — | — |
| 2003-06-11 | $30.79 | $42.93 | 1,727,013 | — | — |
| 2003-06-10 | $30.83 | $42.98 | 949,558 | — | — |
| 2003-06-09 | $30.33 | $42.29 | 966,507 | — | — |
| 2003-06-06 | $30.83 | $42.97 | 1,478,248 | — | — |
| 2003-06-05 | $31.01 | $43.23 | 1,050,341 | — | — |
| 2003-06-04 | $30.99 | $43.09 | 1,257,254 | — | — |
| 2003-06-03 | $30.87 | $42.93 | 1,332,353 | — | — |
| 2003-06-02 | $30.92 | $42.99 | 2,083,472 | — | — |
| 2003-05-30 | $30.68 | $42.66 | 1,846,311 | — | — |
| 2003-05-29 | $30.07 | $41.81 | 2,375,002 | — | — |
| 2003-05-28 | $29.68 | $41.28 | 1,206,537 | — | — |
| 2003-05-27 | $29.52 | $41.05 | 1,004,969 | — | — |
| 2003-05-23 | $28.92 | $40.21 | 607,180 | — | — |
| 2003-05-22 | $29.10 | $40.46 | 1,076,287 | — | — |
| 2003-05-21 | $29.10 | $40.46 | 1,931,580 | — | — |
| 2003-05-20 | $28.03 | $38.98 | 1,164,815 | — | — |
| 2003-05-19 | $27.94 | $38.85 | 1,081,111 | — | — |
| 2003-05-16 | $28.44 | $39.55 | 1,540,309 | — | — |
| 2003-05-15 | $28.93 | $40.23 | 1,090,368 | — | — |
| 2003-05-14 | $28.78 | $40.02 | 1,312,927 | — | — |
| 2003-05-13 | $28.65 | $39.84 | 1,386,852 | — | — |
| 2003-05-12 | $28.98 | $40.29 | 2,173,695 | — | — |
| 2003-05-09 | $28.30 | $39.36 | 1,315,143 | — | — |
| 2003-05-08 | $28.00 | $38.93 | 1,779,035 | — | — |
| 2003-05-07 | $28.00 | $38.93 | 1,882,687 | — | — |
| 2003-05-06 | $27.75 | $38.59 | 1,659,868 | — | — |
| 2003-05-05 | $27.61 | $38.40 | 1,082,806 | — | — |
| 2003-05-02 | $27.33 | $38.00 | 939,388 | — | — |
| 2003-05-01 | $26.96 | $37.49 | 1,083,979 | — | — |
| 2003-04-30 | $27.15 | $37.76 | 1,475,902 | — | — |
| 2003-04-29 | $27.27 | $37.92 | 817,483 | — | — |
| 2003-04-28 | $27.09 | $37.67 | 1,316,186 | — | — |
| 2003-04-25 | $27.12 | $37.71 | 4,137,609 | — | — |
| 2003-04-24 | $25.62 | $35.62 | 1,144,867 | — | — |
| 2003-04-23 | $25.90 | $36.02 | 1,358,820 | — | — |
| 2003-04-22 | $25.39 | $35.30 | 1,619,320 | — | — |
| 2003-04-21 | $24.67 | $34.30 | 1,074,331 | — | — |
| 2003-04-17 | $24.58 | $34.18 | 2,092,860 | — | — |
| 2003-04-16 | $24.47 | $34.02 | 2,563,792 | — | — |
| 2003-04-15 | $25.00 | $34.77 | 2,586,870 | — | — |
| 2003-04-14 | $25.27 | $35.14 | 2,393,386 | — | — |
| 2003-04-11 | $25.32 | $35.21 | 2,241,884 | — | — |
| 2003-04-10 | $26.00 | $36.16 | 1,373,814 | — | — |
| 2003-04-09 | $25.79 | $35.86 | 1,146,171 | — | — |
| 2003-04-08 | $26.03 | $36.20 | 1,128,830 | — | — |
| 2003-04-07 | $26.15 | $36.37 | 976,807 | — | — |
| 2003-04-04 | $26.09 | $36.27 | 1,260,123 | — | — |
| 2003-04-03 | $26.55 | $36.91 | 953,469 | — | — |
| 2003-04-02 | $26.73 | $37.17 | 1,103,667 | — | — |
| 2003-04-01 | $26.81 | $37.29 | 1,212,404 | — | — |
| 2003-03-31 | $26.42 | $36.73 | 1,518,145 | — | — |
| 2003-03-28 | $26.60 | $36.99 | 1,596,373 | — | — |
| 2003-03-27 | $26.07 | $36.25 | 2,112,026 | — | — |
| 2003-03-26 | $26.23 | $36.48 | 1,797,419 | — | — |
| 2003-03-25 | $26.82 | $37.30 | 1,729,751 | — | — |
| 2003-03-24 | $26.78 | $37.24 | 2,015,544 | — | — |
| 2003-03-21 | $27.44 | $38.15 | 2,760,145 | — | — |
| 2003-03-20 | $26.58 | $36.96 | 2,659,361 | — | — |
| 2003-03-19 | $26.28 | $36.54 | 2,024,149 | — | — |
| 2003-03-18 | $26.54 | $36.90 | 2,305,901 | — | — |
| 2003-03-17 | $25.60 | $35.60 | 1,973,041 | — | — |
| 2003-03-14 | $25.08 | $34.88 | 1,592,983 | — | — |
| 2003-03-13 | $25.77 | $35.84 | 2,616,596 | — | — |
| 2003-03-12 | $24.87 | $34.59 | 1,200,409 | — | — |
| 2003-03-11 | $24.76 | $34.43 | 1,171,725 | — | — |
| 2003-03-10 | $25.18 | $35.01 | 2,033,667 | — | — |
| 2003-03-07 | $26.05 | $36.22 | 1,085,153 | — | — |
| 2003-03-06 | $25.92 | $36.05 | 1,365,730 | — | — |
| 2003-03-05 | $25.92 | $35.94 | 2,029,495 | — | — |
| 2003-03-04 | $25.68 | $35.60 | 1,452,955 | — | — |
| 2003-03-03 | $26.17 | $36.28 | 2,223,892 | — | — |
| 2003-02-28 | $26.38 | $36.58 | 1,031,045 | — | — |
| 2003-02-27 | $26.22 | $36.35 | 1,533,269 | — | — |
| 2003-02-26 | $25.63 | $35.54 | 1,611,236 | — | — |
| 2003-02-25 | $25.77 | $35.73 | 1,549,436 | — | — |
| 2003-02-24 | $25.46 | $35.30 | 1,776,297 | — | — |
| 2003-02-21 | $26.14 | $36.24 | 2,025,844 | — | — |
| 2003-02-20 | $25.67 | $35.59 | 2,061,829 | — | — |
| 2003-02-19 | $25.26 | $35.02 | 1,411,494 | — | — |
| 2003-02-18 | $25.22 | $34.96 | 1,342,132 | — | — |
| 2003-02-14 | $24.66 | $34.19 | 2,561,315 | — | — |
| 2003-02-13 | $24.20 | $33.55 | 1,817,236 | — | — |
| 2003-02-12 | $24.07 | $33.37 | 1,845,138 | — | — |
| 2003-02-11 | $24.31 | $33.71 | 2,606,687 | — | — |
| 2003-02-10 | $24.54 | $34.03 | 1,693,767 | — | — |
| 2003-02-07 | $24.27 | $33.65 | 1,385,939 | — | — |
| 2003-02-06 | $24.61 | $34.11 | 1,922,583 | — | — |
| 2003-02-05 | $24.51 | $33.98 | 2,283,606 | — | — |
| 2003-02-04 | $24.47 | $33.92 | 2,203,813 | — | — |
| 2003-02-03 | $24.91 | $34.54 | 2,862,493 | — | — |
| 2003-01-31 | $25.16 | $34.88 | 2,501,862 | — | — |
| 2003-01-30 | $25.34 | $35.13 | 2,030,929 | — | — |
| 2003-01-29 | $25.66 | $35.57 | 1,808,631 | — | — |
| 2003-01-28 | $25.71 | $35.65 | 3,091,310 | — | — |
| 2003-01-27 | $24.93 | $34.56 | 2,457,663 | — | — |
| 2003-01-24 | $24.77 | $34.35 | 3,969,941 | — | — |
| 2003-01-23 | $24.80 | $34.38 | 4,414,536 | — | — |
| 2003-01-22 | $22.99 | $31.87 | 1,066,900 | — | — |
| 2003-01-21 | $23.39 | $32.43 | 1,784,902 | — | — |
| 2003-01-17 | $23.01 | $31.90 | 1,371,598 | — | — |
| 2003-01-16 | $23.09 | $32.02 | 729,606 | — | — |
| 2003-01-15 | $23.02 | $31.91 | 2,405,250 | — | — |
| 2003-01-14 | $23.09 | $32.02 | 1,593,635 | — | — |
| 2003-01-13 | $23.11 | $32.04 | 1,230,266 | — | — |
| 2003-01-10 | $22.70 | $31.48 | 2,320,242 | — | — |
| 2003-01-09 | $22.59 | $31.32 | 3,213,737 | — | — |
| 2003-01-08 | $22.89 | $31.73 | 1,036,912 | — | — |
| 2003-01-07 | $23.29 | $32.30 | 1,127,135 | — | — |
| 2003-01-06 | $23.38 | $32.41 | 1,903,678 | — | — |
| 2003-01-03 | $23.47 | $32.54 | 2,497,299 | — | — |
| 2003-01-02 | $24.19 | $33.54 | 849,556 | — | — |