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
- 1991-09-17 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 | $36.70 | $36.70 | 1,895,400 | — | — |
| 2003-12-30 | $36.89 | $36.89 | 2,688,600 | — | — |
| 2003-12-29 | $37.49 | $37.49 | 2,179,300 | — | — |
| 2003-12-26 | $37.00 | $37.00 | 447,900 | — | — |
| 2003-12-24 | $37.22 | $37.22 | 1,267,700 | — | — |
| 2003-12-23 | $36.95 | $36.95 | 1,941,800 | — | — |
| 2003-12-22 | $36.82 | $36.82 | 2,565,700 | — | — |
| 2003-12-19 | $37.48 | $37.48 | 3,869,400 | — | — |
| 2003-12-18 | $37.33 | $37.33 | 2,596,900 | — | — |
| 2003-12-17 | $37.00 | $37.00 | 2,392,100 | — | — |
| 2003-12-16 | $36.77 | $36.77 | 2,048,800 | — | — |
| 2003-12-15 | $36.64 | $36.64 | 3,180,300 | — | — |
| 2003-12-12 | $36.94 | $36.94 | 1,909,500 | — | — |
| 2003-12-11 | $36.90 | $36.90 | 3,192,400 | — | — |
| 2003-12-10 | $35.97 | $35.97 | 3,784,200 | — | — |
| 2003-12-09 | $36.75 | $36.75 | 3,048,200 | — | — |
| 2003-12-08 | $37.34 | $37.34 | 4,669,000 | — | — |
| 2003-12-05 | $38.27 | $38.27 | 2,879,600 | — | — |
| 2003-12-04 | $38.50 | $38.50 | 3,053,000 | — | — |
| 2003-12-03 | $38.57 | $38.57 | 4,052,400 | — | — |
| 2003-12-02 | $38.80 | $38.80 | 3,392,500 | — | — |
| 2003-12-01 | $39.24 | $39.24 | 4,091,300 | — | — |
| 2003-11-28 | $38.18 | $38.18 | 1,640,200 | — | — |
| 2003-11-26 | $38.10 | $38.10 | 3,491,100 | — | — |
| 2003-11-25 | $38.18 | $38.18 | 15,130,200 | — | — |
| 2003-11-24 | $37.53 | $37.53 | 4,507,600 | — | — |
| 2003-11-21 | $36.25 | $36.25 | 3,667,300 | — | — |
| 2003-11-20 | $35.94 | $35.94 | 4,647,500 | — | — |
| 2003-11-19 | $35.19 | $35.19 | 4,617,900 | — | — |
| 2003-11-18 | $34.43 | $34.43 | 5,153,100 | — | — |
| 2003-11-17 | $35.26 | $35.26 | 5,099,000 | — | — |
| 2003-11-14 | $35.75 | $35.75 | 6,092,800 | — | — |
| 2003-11-13 | $35.25 | $35.25 | 10,315,300 | — | — |
| 2003-11-12 | $33.42 | $33.42 | 17,861,500 | — | — |
| 2003-11-11 | $33.40 | $33.40 | 4,870,600 | — | — |
| 2003-11-10 | $33.07 | $33.07 | 3,250,300 | — | — |
| 2003-11-07 | $34.05 | $34.05 | 2,042,800 | — | — |
| 2003-11-06 | $34.48 | $34.48 | 3,201,200 | — | — |
| 2003-11-05 | $34.01 | $34.01 | 5,018,100 | — | — |
| 2003-11-04 | $33.26 | $33.26 | 10,663,300 | — | — |
| 2003-11-03 | $35.20 | $35.20 | 2,409,400 | — | — |
| 2003-10-31 | $35.14 | $35.14 | 2,461,500 | — | — |
| 2003-10-30 | $34.73 | $34.73 | 2,493,500 | — | — |
| 2003-10-29 | $34.85 | $34.85 | 5,691,400 | — | — |
| 2003-10-28 | $34.27 | $34.27 | 4,407,700 | — | — |
| 2003-10-27 | $32.42 | $32.42 | 2,310,300 | — | — |
| 2003-10-24 | $32.73 | $32.73 | 1,489,800 | — | — |
| 2003-10-23 | $32.45 | $32.45 | 3,789,500 | — | — |
| 2003-10-22 | $32.24 | $32.24 | 3,485,700 | — | — |
| 2003-10-21 | $33.43 | $33.43 | 2,902,300 | — | — |
| 2003-10-20 | $32.60 | $32.60 | 3,449,800 | — | — |
| 2003-10-17 | $32.60 | $32.60 | 2,860,300 | — | — |
| 2003-10-16 | $33.74 | $33.74 | 1,728,800 | — | — |
| 2003-10-15 | $33.65 | $33.65 | 1,994,600 | — | — |
| 2003-10-14 | $34.13 | $34.13 | 3,582,900 | — | — |
| 2003-10-13 | $34.03 | $34.03 | 4,644,000 | — | — |
| 2003-10-10 | $33.17 | $33.17 | 3,994,300 | — | — |
| 2003-10-09 | $33.31 | $33.31 | 7,116,200 | — | — |
| 2003-10-08 | $33.87 | $33.87 | 3,650,300 | — | — |
| 2003-10-07 | $34.45 | $34.45 | 4,036,800 | — | — |
| 2003-10-06 | $33.94 | $33.94 | 3,019,300 | — | — |
| 2003-10-03 | $34.78 | $34.78 | 3,333,000 | — | — |
| 2003-10-02 | $34.36 | $34.36 | 3,675,100 | — | — |
| 2003-10-01 | $33.68 | $33.68 | 3,599,400 | — | — |
| 2003-09-30 | $33.29 | $33.29 | 5,415,800 | — | — |
| 2003-09-29 | $33.88 | $33.88 | 6,493,200 | — | — |
| 2003-09-26 | $34.25 | $34.25 | 2,421,800 | — | — |
| 2003-09-25 | $34.84 | $34.84 | 2,879,400 | — | — |
| 2003-09-24 | $35.33 | $35.33 | 3,936,700 | — | — |
| 2003-09-23 | $37.00 | $37.00 | 1,875,400 | — | — |
| 2003-09-22 | $36.77 | $36.77 | 2,858,300 | — | — |
| 2003-09-19 | $37.77 | $37.77 | 2,956,100 | — | — |
| 2003-09-18 | $37.50 | $37.50 | 3,932,300 | — | — |
| 2003-09-17 | $36.79 | $36.79 | 3,644,000 | — | — |
| 2003-09-16 | $35.54 | $35.54 | 2,613,500 | — | — |
| 2003-09-15 | $35.55 | $35.55 | 3,185,400 | — | — |
| 2003-09-12 | $35.99 | $35.99 | 2,746,700 | — | — |
| 2003-09-11 | $35.68 | $35.68 | 4,262,400 | — | — |
| 2003-09-10 | $34.59 | $34.59 | 2,415,200 | — | — |
| 2003-09-09 | $35.78 | $35.78 | 3,681,900 | — | — |
| 2003-09-08 | $35.90 | $35.90 | 6,197,900 | — | — |
| 2003-09-05 | $34.41 | $34.41 | 2,764,000 | — | — |
| 2003-09-04 | $34.53 | $34.53 | 2,775,900 | — | — |
| 2003-09-03 | $34.16 | $34.16 | 2,311,500 | — | — |
| 2003-09-02 | $34.88 | $34.88 | 3,159,600 | — | — |
| 2003-08-29 | $34.72 | $34.72 | 3,475,400 | — | — |
| 2003-08-28 | $33.71 | $33.71 | 1,806,200 | — | — |
| 2003-08-27 | $33.41 | $33.41 | 1,392,500 | — | — |
| 2003-08-26 | $33.44 | $33.44 | 2,015,700 | — | — |
| 2003-08-25 | $33.49 | $33.49 | 1,470,900 | — | — |
| 2003-08-22 | $32.84 | $32.84 | 1,753,700 | — | — |
| 2003-08-21 | $33.74 | $33.74 | 2,346,500 | — | — |
| 2003-08-20 | $33.43 | $33.43 | 1,957,700 | — | — |
| 2003-08-19 | $33.22 | $33.22 | 3,482,200 | — | — |
| 2003-08-18 | $33.86 | $33.86 | 2,069,100 | — | — |
| 2003-08-15 | $33.16 | $33.16 | 1,521,800 | — | — |
| 2003-08-14 | $32.70 | $32.70 | 2,576,400 | — | — |
| 2003-08-13 | $33.02 | $33.02 | 4,066,500 | — | — |
| 2003-08-12 | $33.10 | $33.10 | 2,336,500 | — | — |
| 2003-08-11 | $32.28 | $32.28 | 1,489,100 | — | — |
| 2003-08-08 | $32.22 | $32.22 | 1,751,900 | — | — |
| 2003-08-07 | $32.46 | $32.46 | 2,379,300 | — | — |
| 2003-08-06 | $31.89 | $31.89 | 3,438,300 | — | — |
| 2003-08-05 | $32.51 | $32.51 | 2,686,800 | — | — |
| 2003-08-04 | $33.46 | $33.46 | 3,278,400 | — | — |
| 2003-08-01 | $33.25 | $33.25 | 2,620,200 | — | — |
| 2003-07-31 | $33.76 | $33.76 | 2,211,100 | — | — |
| 2003-07-30 | $33.27 | $33.27 | 2,662,000 | — | — |
| 2003-07-29 | $33.29 | $33.29 | 5,608,900 | — | — |
| 2003-07-28 | $33.87 | $33.87 | 3,599,900 | — | — |
| 2003-07-25 | $34.59 | $34.59 | 3,315,500 | — | — |
| 2003-07-24 | $34.11 | $34.11 | 10,183,700 | — | — |
| 2003-07-23 | $36.05 | $36.05 | 2,926,200 | — | — |
| 2003-07-22 | $35.50 | $35.50 | 2,914,400 | — | — |
| 2003-07-21 | $35.47 | $35.47 | 4,367,000 | — | — |
| 2003-07-18 | $35.00 | $35.00 | 7,982,700 | — | — |
| 2003-07-17 | $35.80 | $35.80 | 4,837,600 | — | — |
| 2003-07-16 | $36.35 | $36.35 | 3,190,800 | — | — |
| 2003-07-15 | $36.55 | $36.55 | 5,006,300 | — | — |
| 2003-07-14 | $36.71 | $36.71 | 6,231,100 | — | — |
| 2003-07-11 | $37.82 | $37.82 | 3,321,300 | — | — |
| 2003-07-10 | $37.29 | $37.29 | 8,820,600 | — | — |
| 2003-07-09 | $38.55 | $38.55 | 6,373,500 | — | — |
| 2003-07-08 | $37.96 | $37.96 | 4,810,300 | — | — |
| 2003-07-07 | $36.90 | $36.90 | 4,417,300 | — | — |
| 2003-07-03 | $35.83 | $35.83 | 3,730,700 | — | — |
| 2003-07-02 | $35.98 | $35.98 | 5,736,700 | — | — |
| 2003-07-01 | $35.32 | $35.32 | 10,516,200 | — | — |
| 2003-06-30 | $33.96 | $33.96 | 8,169,500 | — | — |
| 2003-06-27 | $35.29 | $35.29 | 7,891,200 | — | — |
| 2003-06-26 | $36.55 | $36.55 | 7,697,800 | — | — |
| 2003-06-25 | $37.02 | $37.02 | 13,842,600 | — | — |
| 2003-06-24 | $36.52 | $36.52 | 12,410,400 | — | — |
| 2003-06-23 | $36.96 | $36.96 | 25,737,200 | — | — |
| 2003-06-20 | $38.97 | $38.97 | 3,392,800 | — | — |
| 2003-06-19 | $39.00 | $39.00 | 5,642,200 | — | — |
| 2003-06-18 | $40.34 | $40.34 | 3,039,000 | — | — |
| 2003-06-17 | $41.57 | $41.57 | 2,456,200 | — | — |
| 2003-06-16 | $41.45 | $41.45 | 3,020,000 | — | — |
| 2003-06-13 | $40.14 | $40.14 | 2,454,000 | — | — |
| 2003-06-12 | $41.22 | $41.22 | 4,514,300 | — | — |
| 2003-06-11 | $40.29 | $40.29 | 4,101,000 | — | — |
| 2003-06-10 | $39.14 | $39.14 | 2,371,000 | — | — |
| 2003-06-09 | $38.36 | $38.36 | 3,779,300 | — | — |
| 2003-06-06 | $39.50 | $39.50 | 6,073,900 | — | — |
| 2003-06-05 | $40.94 | $40.94 | 8,450,600 | — | — |
| 2003-06-04 | $38.56 | $38.56 | 4,552,700 | — | — |
| 2003-06-03 | $38.31 | $38.31 | 3,418,700 | — | — |
| 2003-06-02 | $38.57 | $38.57 | 5,152,500 | — | — |
| 2003-05-30 | $38.22 | $38.22 | 4,482,900 | — | — |
| 2003-05-29 | $37.19 | $37.19 | 5,388,300 | — | — |
| 2003-05-28 | $38.77 | $38.77 | 3,432,100 | — | — |
| 2003-05-27 | $39.65 | $39.65 | 7,195,400 | — | — |
| 2003-05-23 | $37.76 | $37.76 | 9,195,700 | — | — |
| 2003-05-22 | $35.00 | $35.00 | 3,529,000 | — | — |
| 2003-05-21 | $33.30 | $33.30 | 2,504,800 | — | — |
| 2003-05-20 | $33.53 | $33.53 | 2,082,900 | — | — |
| 2003-05-19 | $34.13 | $34.13 | 5,385,100 | — | — |
| 2003-05-16 | $34.18 | $34.18 | 3,111,100 | — | — |
| 2003-05-15 | $34.44 | $34.44 | 2,134,000 | — | — |
| 2003-05-14 | $33.38 | $33.38 | 2,126,000 | — | — |
| 2003-05-13 | $33.46 | $33.46 | 1,394,600 | — | — |
| 2003-05-12 | $33.70 | $33.70 | 2,430,500 | — | — |
| 2003-05-09 | $33.03 | $33.03 | 2,710,900 | — | — |
| 2003-05-08 | $32.35 | $32.35 | 2,803,000 | — | — |
| 2003-05-07 | $32.80 | $32.80 | 3,333,600 | — | — |
| 2003-05-06 | $32.55 | $32.55 | 5,601,600 | — | — |
| 2003-05-05 | $34.15 | $34.15 | 5,460,200 | — | — |
| 2003-05-02 | $34.18 | $34.18 | 3,503,800 | — | — |
| 2003-05-01 | $33.06 | $33.06 | 2,889,800 | — | — |
| 2003-04-30 | $32.75 | $32.75 | 2,769,100 | — | — |
| 2003-04-29 | $33.15 | $33.15 | 2,071,600 | — | — |
| 2003-04-28 | $33.00 | $33.00 | 2,634,700 | — | — |
| 2003-04-25 | $32.22 | $32.22 | 4,009,100 | — | — |
| 2003-04-24 | $33.85 | $33.85 | 5,069,900 | — | — |
| 2003-04-23 | $33.86 | $33.86 | 3,933,700 | — | — |
| 2003-04-22 | $32.95 | $32.95 | 3,129,000 | — | — |
| 2003-04-21 | $31.85 | $31.85 | 1,952,800 | — | — |
| 2003-04-17 | $31.88 | $31.88 | 4,562,200 | — | — |
| 2003-04-16 | $30.07 | $30.07 | 6,050,000 | — | — |
| 2003-04-15 | $31.35 | $31.35 | 3,869,700 | — | — |
| 2003-04-14 | $31.39 | $31.39 | 2,390,000 | — | — |
| 2003-04-11 | $31.63 | $31.63 | 3,625,500 | — | — |
| 2003-04-10 | $31.59 | $31.59 | 11,873,200 | — | — |
| 2003-04-09 | $33.94 | $33.94 | 3,788,700 | — | — |
| 2003-04-08 | $34.58 | $34.58 | 4,689,300 | — | — |
| 2003-04-07 | $34.84 | $34.84 | 7,355,200 | — | — |
| 2003-04-04 | $36.95 | $36.95 | 4,403,900 | — | — |
| 2003-04-03 | $37.26 | $37.26 | 7,372,300 | — | — |
| 2003-04-02 | $35.14 | $35.14 | 3,373,000 | — | — |
| 2003-04-01 | $34.10 | $34.10 | 2,524,900 | — | — |
| 2003-03-31 | $34.22 | $34.22 | 2,592,500 | — | — |
| 2003-03-28 | $35.36 | $35.36 | 2,252,300 | — | — |
| 2003-03-27 | $35.54 | $35.54 | 3,461,700 | — | — |
| 2003-03-26 | $34.37 | $34.37 | 2,862,500 | — | — |
| 2003-03-25 | $34.30 | $34.30 | 3,619,000 | — | — |
| 2003-03-24 | $32.88 | $32.88 | 3,114,300 | — | — |
| 2003-03-21 | $34.37 | $34.37 | 5,135,800 | — | — |
| 2003-03-20 | $34.50 | $34.50 | 5,020,100 | — | — |
| 2003-03-19 | $33.83 | $33.83 | 4,759,700 | — | — |
| 2003-03-18 | $34.08 | $34.08 | 5,298,400 | — | — |
| 2003-03-17 | $32.62 | $32.62 | 5,881,800 | — | — |
| 2003-03-14 | $30.34 | $30.34 | 5,621,600 | — | — |
| 2003-03-13 | $30.49 | $30.49 | 5,346,500 | — | — |
| 2003-03-12 | $28.38 | $28.38 | 3,457,600 | — | — |
| 2003-03-11 | $28.09 | $28.09 | 2,568,300 | — | — |
| 2003-03-10 | $28.69 | $28.69 | 2,651,100 | — | — |
| 2003-03-07 | $28.60 | $28.60 | 4,042,400 | — | — |
| 2003-03-06 | $28.72 | $28.72 | 3,147,000 | — | — |
| 2003-03-05 | $28.67 | $28.67 | 3,037,800 | — | — |
| 2003-03-04 | $28.72 | $28.72 | 1,956,600 | — | — |
| 2003-03-03 | $29.10 | $29.10 | 4,056,900 | — | — |
| 2003-02-28 | $28.75 | $28.75 | 3,147,600 | — | — |
| 2003-02-27 | $29.16 | $29.16 | 2,118,800 | — | — |
| 2003-02-26 | $28.57 | $28.57 | 3,008,800 | — | — |
| 2003-02-25 | $29.51 | $29.51 | 5,781,500 | — | — |
| 2003-02-24 | $29.10 | $29.10 | 1,939,400 | — | — |
| 2003-02-21 | $29.99 | $29.99 | 3,214,700 | — | — |
| 2003-02-20 | $29.50 | $29.50 | 3,277,300 | — | — |
| 2003-02-19 | $30.37 | $30.37 | 1,801,500 | — | — |
| 2003-02-18 | $30.65 | $30.65 | 2,266,600 | — | — |
| 2003-02-14 | $29.90 | $29.90 | 2,435,700 | — | — |
| 2003-02-13 | $29.46 | $29.46 | 4,330,500 | — | — |
| 2003-02-12 | $30.27 | $30.27 | 2,347,000 | — | — |
| 2003-02-11 | $30.90 | $30.90 | 2,456,200 | — | — |
| 2003-02-10 | $30.75 | $30.75 | 1,905,300 | — | — |
| 2003-02-07 | $30.86 | $30.86 | 2,667,200 | — | — |
| 2003-02-06 | $30.71 | $30.71 | 2,271,900 | — | — |
| 2003-02-05 | $30.98 | $30.98 | 4,131,500 | — | — |
| 2003-02-04 | $30.71 | $30.71 | 4,739,500 | — | — |
| 2003-02-03 | $32.41 | $32.41 | 2,710,500 | — | — |
| 2003-01-31 | $32.08 | $32.08 | 3,397,900 | — | — |
| 2003-01-30 | $31.57 | $31.57 | 3,360,100 | — | — |
| 2003-01-29 | $31.50 | $31.50 | 3,286,400 | — | — |
| 2003-01-28 | $32.22 | $32.22 | 3,895,400 | — | — |
| 2003-01-27 | $31.89 | $31.89 | 4,301,500 | — | — |
| 2003-01-24 | $32.48 | $32.48 | 5,661,700 | — | — |
| 2003-01-23 | $34.15 | $34.15 | 5,091,600 | — | — |
| 2003-01-22 | $34.58 | $34.58 | 3,986,500 | — | — |
| 2003-01-21 | $35.37 | $35.37 | 3,999,500 | — | — |
| 2003-01-17 | $35.05 | $35.05 | 4,753,500 | — | — |
| 2003-01-16 | $36.05 | $36.05 | 12,192,900 | — | — |
| 2003-01-15 | $33.42 | $33.42 | 4,806,800 | — | — |
| 2003-01-14 | $34.05 | $34.05 | 3,198,200 | — | — |
| 2003-01-13 | $34.04 | $34.04 | 3,207,700 | — | — |
| 2003-01-10 | $33.87 | $33.87 | 3,381,500 | — | — |
| 2003-01-09 | $33.15 | $33.15 | 2,917,200 | — | — |
| 2003-01-08 | $33.03 | $33.03 | 2,896,400 | — | — |
| 2003-01-07 | $34.24 | $34.24 | 3,088,800 | — | — |
| 2003-01-06 | $34.23 | $34.23 | 3,248,100 | — | — |
| 2003-01-03 | $33.69 | $33.69 | 1,985,400 | — | — |
| 2003-01-02 | $34.34 | $34.34 | 3,464,100 | — | — |