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
- 1987-04-06 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 | $32.16 | $45.68 | 1,621,400 | — | — |
| 2003-12-30 | $32.56 | $46.25 | 1,362,600 | — | — |
| 2003-12-29 | $32.49 | $46.15 | 1,520,400 | — | — |
| 2003-12-26 | $32.03 | $45.49 | 643,000 | — | — |
| 2003-12-24 | $32.26 | $45.82 | 893,100 | — | — |
| 2003-12-23 | $31.52 | $44.77 | 2,162,600 | — | — |
| 2003-12-22 | $32.18 | $45.71 | 2,256,700 | — | — |
| 2003-12-19 | $31.70 | $45.03 | 2,851,600 | — | — |
| 2003-12-18 | $32.13 | $45.64 | 4,178,500 | — | — |
| 2003-12-17 | $30.35 | $43.11 | 2,453,500 | — | — |
| 2003-12-16 | $30.58 | $43.43 | 1,954,200 | — | — |
| 2003-12-15 | $30.50 | $43.32 | 1,832,100 | — | — |
| 2003-12-12 | $30.98 | $44.00 | 2,071,700 | — | — |
| 2003-12-11 | $30.03 | $42.65 | 1,847,200 | — | — |
| 2003-12-10 | $30.00 | $42.61 | 2,253,500 | — | — |
| 2003-12-09 | $30.37 | $43.14 | 1,595,100 | — | — |
| 2003-12-08 | $30.38 | $43.15 | 1,717,100 | — | — |
| 2003-12-05 | $30.14 | $42.81 | 2,370,500 | — | — |
| 2003-12-04 | $29.59 | $42.03 | 3,055,300 | — | — |
| 2003-12-03 | $28.86 | $40.99 | 2,689,800 | — | — |
| 2003-12-02 | $29.50 | $41.90 | 2,364,700 | — | — |
| 2003-12-01 | $28.93 | $41.09 | 2,010,900 | — | — |
| 2003-11-28 | $28.86 | $40.99 | 1,047,200 | — | — |
| 2003-11-26 | $28.84 | $40.96 | 2,060,300 | — | — |
| 2003-11-25 | $28.33 | $40.24 | 3,220,800 | — | — |
| 2003-11-24 | $28.36 | $40.28 | 2,043,600 | — | — |
| 2003-11-21 | $28.50 | $40.48 | 2,463,600 | — | — |
| 2003-11-20 | $28.75 | $40.84 | 1,509,100 | — | — |
| 2003-11-19 | $28.86 | $40.99 | 1,614,200 | — | — |
| 2003-11-18 | $28.79 | $40.89 | 3,021,800 | — | — |
| 2003-11-17 | $29.00 | $41.19 | 2,107,900 | — | — |
| 2003-11-14 | $29.65 | $42.11 | 1,738,300 | — | — |
| 2003-11-13 | $29.48 | $41.87 | 2,563,400 | — | — |
| 2003-11-12 | $29.32 | $41.65 | 1,298,400 | — | — |
| 2003-11-11 | $29.08 | $41.30 | 1,310,600 | — | — |
| 2003-11-10 | $29.08 | $41.30 | 2,118,300 | — | — |
| 2003-11-07 | $29.38 | $41.73 | 1,919,900 | — | — |
| 2003-11-06 | $29.17 | $41.43 | 2,333,600 | — | — |
| 2003-11-05 | $28.89 | $41.03 | 2,343,600 | — | — |
| 2003-11-04 | $28.58 | $40.59 | 4,974,300 | — | — |
| 2003-11-03 | $28.00 | $39.77 | 3,285,500 | — | — |
| 2003-10-31 | $28.26 | $40.14 | 4,004,000 | — | — |
| 2003-10-30 | $27.73 | $39.39 | 5,222,000 | — | — |
| 2003-10-29 | $27.10 | $38.33 | 5,979,700 | — | — |
| 2003-10-28 | $28.14 | $39.80 | 3,450,400 | — | — |
| 2003-10-27 | $28.02 | $39.63 | 2,218,100 | — | — |
| 2003-10-24 | $28.20 | $39.88 | 2,516,800 | — | — |
| 2003-10-23 | $28.90 | $40.87 | 3,541,500 | — | — |
| 2003-10-22 | $29.18 | $41.27 | 4,531,300 | — | — |
| 2003-10-21 | $30.25 | $42.78 | 2,758,100 | — | — |
| 2003-10-20 | $29.80 | $42.15 | 2,123,900 | — | — |
| 2003-10-17 | $29.91 | $42.30 | 1,805,200 | — | — |
| 2003-10-16 | $30.43 | $43.04 | 1,471,100 | — | — |
| 2003-10-15 | $30.14 | $42.63 | 1,813,700 | — | — |
| 2003-10-14 | $30.60 | $43.28 | 1,941,900 | — | — |
| 2003-10-13 | $30.73 | $43.46 | 1,527,700 | — | — |
| 2003-10-10 | $31.28 | $44.24 | 2,511,300 | — | — |
| 2003-10-09 | $31.05 | $43.92 | 1,891,200 | — | — |
| 2003-10-08 | $31.05 | $43.92 | 1,574,000 | — | — |
| 2003-10-07 | $30.85 | $43.63 | 1,968,000 | — | — |
| 2003-10-06 | $31.03 | $43.89 | 1,194,600 | — | — |
| 2003-10-03 | $31.14 | $44.04 | 2,286,800 | — | — |
| 2003-10-02 | $30.58 | $43.25 | 2,346,400 | — | — |
| 2003-10-01 | $30.52 | $43.17 | 2,976,000 | — | — |
| 2003-09-30 | $29.59 | $41.85 | 2,326,500 | — | — |
| 2003-09-29 | $29.74 | $42.06 | 2,262,500 | — | — |
| 2003-09-26 | $29.61 | $41.88 | 3,037,400 | — | — |
| 2003-09-25 | $30.34 | $42.91 | 2,540,300 | — | — |
| 2003-09-24 | $30.87 | $43.66 | 6,429,600 | — | — |
| 2003-09-23 | $30.73 | $43.46 | 1,937,300 | — | — |
| 2003-09-22 | $30.90 | $43.70 | 3,691,400 | — | — |
| 2003-09-19 | $31.64 | $44.75 | 2,939,600 | — | — |
| 2003-09-18 | $31.13 | $44.03 | 3,625,800 | — | — |
| 2003-09-17 | $30.65 | $43.35 | 1,314,300 | — | — |
| 2003-09-16 | $31.09 | $43.97 | 1,833,500 | — | — |
| 2003-09-15 | $30.98 | $43.82 | 1,271,700 | — | — |
| 2003-09-12 | $31.16 | $44.07 | 1,575,300 | — | — |
| 2003-09-11 | $31.25 | $44.20 | 2,087,000 | — | — |
| 2003-09-10 | $31.42 | $44.44 | 2,337,100 | — | — |
| 2003-09-09 | $31.74 | $44.89 | 2,348,600 | — | — |
| 2003-09-08 | $32.49 | $45.95 | 1,892,400 | — | — |
| 2003-09-05 | $32.06 | $45.34 | 2,097,400 | — | — |
| 2003-09-04 | $32.28 | $45.65 | 2,676,600 | — | — |
| 2003-09-03 | $32.86 | $46.48 | 2,537,400 | — | — |
| 2003-09-02 | $33.03 | $46.72 | 3,531,300 | — | — |
| 2003-08-29 | $33.46 | $47.32 | 1,398,100 | — | — |
| 2003-08-28 | $33.37 | $47.20 | 3,321,900 | — | — |
| 2003-08-27 | $32.68 | $46.22 | 2,146,000 | — | — |
| 2003-08-26 | $33.01 | $46.69 | 1,819,700 | — | — |
| 2003-08-25 | $33.10 | $46.81 | 1,250,800 | — | — |
| 2003-08-22 | $33.37 | $47.20 | 1,356,600 | — | — |
| 2003-08-21 | $34.16 | $48.31 | 1,789,700 | — | — |
| 2003-08-20 | $33.81 | $47.82 | 1,324,600 | — | — |
| 2003-08-19 | $33.21 | $46.97 | 1,016,000 | — | — |
| 2003-08-18 | $33.37 | $47.20 | 1,121,100 | — | — |
| 2003-08-15 | $33.06 | $46.76 | 939,500 | — | — |
| 2003-08-14 | $32.91 | $46.55 | 2,712,600 | — | — |
| 2003-08-13 | $33.00 | $46.67 | 1,282,500 | — | — |
| 2003-08-12 | $32.94 | $46.59 | 1,774,100 | — | — |
| 2003-08-11 | $32.95 | $46.60 | 2,594,700 | — | — |
| 2003-08-08 | $32.93 | $46.57 | 2,582,100 | — | — |
| 2003-08-07 | $32.65 | $46.18 | 2,928,300 | — | — |
| 2003-08-06 | $31.12 | $44.01 | 2,206,000 | — | — |
| 2003-08-05 | $30.26 | $42.80 | 1,565,200 | — | — |
| 2003-08-04 | $30.78 | $43.53 | 2,421,200 | — | — |
| 2003-08-01 | $31.56 | $44.64 | 1,809,200 | — | — |
| 2003-07-31 | $31.41 | $44.42 | 2,103,300 | — | — |
| 2003-07-30 | $31.14 | $43.88 | 2,154,400 | — | — |
| 2003-07-29 | $30.75 | $43.33 | 2,814,400 | — | — |
| 2003-07-28 | $31.76 | $44.75 | 2,870,900 | — | — |
| 2003-07-25 | $32.03 | $45.13 | 1,906,100 | — | — |
| 2003-07-24 | $31.51 | $44.40 | 2,585,500 | — | — |
| 2003-07-23 | $31.75 | $44.74 | 2,507,100 | — | — |
| 2003-07-22 | $32.08 | $45.20 | 1,661,200 | — | — |
| 2003-07-21 | $32.62 | $45.97 | 1,781,300 | — | — |
| 2003-07-18 | $33.12 | $46.67 | 2,582,700 | — | — |
| 2003-07-17 | $32.00 | $45.09 | 2,578,500 | — | — |
| 2003-07-16 | $31.65 | $44.60 | 1,572,900 | — | — |
| 2003-07-15 | $32.06 | $45.18 | 1,484,300 | — | — |
| 2003-07-14 | $32.12 | $45.26 | 2,635,000 | — | — |
| 2003-07-11 | $32.88 | $46.33 | 1,502,000 | — | — |
| 2003-07-10 | $32.48 | $45.77 | 2,754,000 | — | — |
| 2003-07-09 | $33.45 | $47.13 | 2,350,100 | — | — |
| 2003-07-08 | $32.94 | $46.42 | 1,720,500 | — | — |
| 2003-07-07 | $32.69 | $46.06 | 2,423,100 | — | — |
| 2003-07-03 | $33.23 | $46.82 | 1,940,100 | — | — |
| 2003-07-02 | $33.45 | $47.13 | 2,285,200 | — | — |
| 2003-07-01 | $33.48 | $47.18 | 2,714,500 | — | — |
| 2003-06-30 | $33.57 | $47.30 | 2,066,300 | — | — |
| 2003-06-27 | $33.69 | $47.47 | 1,761,900 | — | — |
| 2003-06-26 | $33.89 | $47.75 | 5,089,900 | — | — |
| 2003-06-25 | $34.10 | $48.05 | 2,054,500 | — | — |
| 2003-06-24 | $34.04 | $47.97 | 1,362,400 | — | — |
| 2003-06-23 | $34.01 | $47.92 | 1,607,900 | — | — |
| 2003-06-20 | $34.01 | $47.92 | 1,952,300 | — | — |
| 2003-06-19 | $34.23 | $48.23 | 2,227,300 | — | — |
| 2003-06-18 | $33.79 | $47.61 | 4,013,800 | — | — |
| 2003-06-17 | $34.01 | $47.92 | 2,349,500 | — | — |
| 2003-06-16 | $34.33 | $48.37 | 3,091,400 | — | — |
| 2003-06-13 | $34.56 | $48.70 | 2,420,000 | — | — |
| 2003-06-12 | $35.27 | $49.70 | 2,686,500 | — | — |
| 2003-06-11 | $35.94 | $50.64 | 2,841,100 | — | — |
| 2003-06-10 | $34.71 | $48.91 | 1,829,300 | — | — |
| 2003-06-09 | $34.35 | $48.40 | 2,355,100 | — | — |
| 2003-06-06 | $34.02 | $47.94 | 3,130,800 | — | — |
| 2003-06-05 | $33.88 | $47.74 | 3,087,700 | — | — |
| 2003-06-04 | $33.23 | $46.82 | 2,547,200 | — | — |
| 2003-06-03 | $32.70 | $46.08 | 1,484,500 | — | — |
| 2003-06-02 | $32.83 | $46.26 | 1,624,500 | — | — |
| 2003-05-30 | $33.05 | $46.57 | 1,718,900 | — | — |
| 2003-05-29 | $32.15 | $45.30 | 3,204,900 | — | — |
| 2003-05-28 | $32.91 | $46.37 | 2,213,600 | — | — |
| 2003-05-27 | $33.25 | $46.85 | 2,435,600 | — | — |
| 2003-05-23 | $32.49 | $45.78 | 2,218,800 | — | — |
| 2003-05-22 | $32.00 | $45.09 | 3,251,400 | — | — |
| 2003-05-21 | $31.90 | $44.95 | 4,211,200 | — | — |
| 2003-05-20 | $30.10 | $42.41 | 1,884,800 | — | — |
| 2003-05-19 | $30.28 | $42.67 | 2,152,200 | — | — |
| 2003-05-16 | $30.69 | $43.25 | 2,636,800 | — | — |
| 2003-05-15 | $30.50 | $42.98 | 1,983,100 | — | — |
| 2003-05-14 | $30.36 | $42.78 | 2,801,200 | — | — |
| 2003-05-13 | $29.97 | $42.23 | 3,610,300 | — | — |
| 2003-05-12 | $29.85 | $42.06 | 2,143,800 | — | — |
| 2003-05-09 | $29.74 | $41.91 | 1,443,300 | — | — |
| 2003-05-08 | $29.42 | $41.46 | 2,461,200 | — | — |
| 2003-05-07 | $29.16 | $41.09 | 2,596,600 | — | — |
| 2003-05-06 | $28.71 | $40.46 | 2,244,400 | — | — |
| 2003-05-05 | $28.74 | $40.50 | 1,870,800 | — | — |
| 2003-05-02 | $28.29 | $39.86 | 1,686,300 | — | — |
| 2003-05-01 | $27.91 | $39.33 | 1,954,900 | — | — |
| 2003-04-30 | $28.00 | $39.29 | 2,948,000 | — | — |
| 2003-04-29 | $27.97 | $39.25 | 2,451,900 | — | — |
| 2003-04-28 | $28.23 | $39.62 | 2,047,700 | — | — |
| 2003-04-25 | $28.36 | $39.80 | 1,642,900 | — | — |
| 2003-04-24 | $28.70 | $40.28 | 1,964,200 | — | — |
| 2003-04-23 | $28.90 | $40.56 | 4,609,400 | — | — |
| 2003-04-22 | $28.33 | $39.76 | 2,428,800 | — | — |
| 2003-04-21 | $27.75 | $38.94 | 2,331,000 | — | — |
| 2003-04-17 | $27.70 | $38.87 | 3,123,900 | — | — |
| 2003-04-16 | $27.21 | $38.18 | 3,146,900 | — | — |
| 2003-04-15 | $28.01 | $39.31 | 4,226,100 | — | — |
| 2003-04-14 | $29.08 | $40.81 | 2,653,200 | — | — |
| 2003-04-11 | $29.80 | $41.82 | 3,149,600 | — | — |
| 2003-04-10 | $30.39 | $42.65 | 1,982,800 | — | — |
| 2003-04-09 | $29.61 | $41.55 | 1,403,200 | — | — |
| 2003-04-08 | $29.64 | $41.59 | 1,534,700 | — | — |
| 2003-04-07 | $29.87 | $41.92 | 1,697,700 | — | — |
| 2003-04-04 | $30.08 | $42.21 | 1,743,700 | — | — |
| 2003-04-03 | $29.83 | $41.86 | 1,845,800 | — | — |
| 2003-04-02 | $30.90 | $43.36 | 1,737,800 | — | — |
| 2003-04-01 | $30.73 | $43.12 | 1,574,300 | — | — |
| 2003-03-31 | $29.93 | $42.00 | 1,417,200 | — | — |
| 2003-03-28 | $30.56 | $42.89 | 1,474,900 | — | — |
| 2003-03-27 | $30.41 | $42.68 | 2,907,300 | — | — |
| 2003-03-26 | $29.59 | $41.52 | 1,478,800 | — | — |
| 2003-03-25 | $29.83 | $41.86 | 2,025,700 | — | — |
| 2003-03-24 | $29.53 | $41.44 | 2,039,500 | — | — |
| 2003-03-21 | $30.15 | $42.31 | 3,322,900 | — | — |
| 2003-03-20 | $30.79 | $43.21 | 2,939,600 | — | — |
| 2003-03-19 | $30.13 | $42.28 | 2,515,100 | — | — |
| 2003-03-18 | $30.19 | $42.37 | 3,661,400 | — | — |
| 2003-03-17 | $29.14 | $40.89 | 3,037,300 | — | — |
| 2003-03-14 | $29.00 | $40.70 | 2,353,700 | — | — |
| 2003-03-13 | $28.93 | $40.60 | 2,469,700 | — | — |
| 2003-03-12 | $28.50 | $39.99 | 3,262,700 | — | — |
| 2003-03-11 | $29.23 | $41.02 | 2,075,200 | — | — |
| 2003-03-10 | $29.74 | $41.73 | 1,726,800 | — | — |
| 2003-03-07 | $30.53 | $42.84 | 1,966,000 | — | — |
| 2003-03-06 | $30.71 | $43.10 | 2,528,400 | — | — |
| 2003-03-05 | $30.33 | $42.56 | 1,842,700 | — | — |
| 2003-03-04 | $30.39 | $42.65 | 1,692,300 | — | — |
| 2003-03-03 | $30.60 | $42.94 | 1,976,200 | — | — |
| 2003-02-28 | $31.02 | $43.53 | 2,058,800 | — | — |
| 2003-02-27 | $31.08 | $43.62 | 2,600,700 | — | — |
| 2003-02-26 | $31.46 | $44.15 | 2,380,900 | — | — |
| 2003-02-25 | $31.18 | $43.76 | 4,163,500 | — | — |
| 2003-02-24 | $31.65 | $44.42 | 2,288,400 | — | — |
| 2003-02-21 | $31.02 | $43.53 | 2,109,400 | — | — |
| 2003-02-20 | $30.40 | $42.66 | 2,404,200 | — | — |
| 2003-02-19 | $30.11 | $42.25 | 2,295,500 | — | — |
| 2003-02-18 | $29.99 | $42.09 | 2,657,400 | — | — |
| 2003-02-14 | $29.40 | $41.26 | 2,595,400 | — | — |
| 2003-02-13 | $29.29 | $41.10 | 4,271,100 | — | — |
| 2003-02-12 | $30.69 | $43.07 | 1,769,500 | — | — |
| 2003-02-11 | $31.55 | $44.28 | 1,589,900 | — | — |
| 2003-02-10 | $31.69 | $44.47 | 1,806,800 | — | — |
| 2003-02-07 | $31.00 | $43.50 | 2,086,600 | — | — |
| 2003-02-06 | $31.89 | $44.75 | 2,161,400 | — | — |
| 2003-02-05 | $31.77 | $44.42 | 3,252,800 | — | — |
| 2003-02-04 | $31.27 | $43.72 | 1,835,600 | — | — |
| 2003-02-03 | $30.68 | $42.90 | 1,646,200 | — | — |
| 2003-01-31 | $30.26 | $42.31 | 1,639,200 | — | — |
| 2003-01-30 | $29.74 | $41.58 | 2,147,000 | — | — |
| 2003-01-29 | $30.06 | $42.03 | 2,139,500 | — | — |
| 2003-01-28 | $29.25 | $40.90 | 1,743,500 | — | — |
| 2003-01-27 | $28.53 | $39.89 | 1,789,200 | — | — |
| 2003-01-24 | $29.94 | $41.86 | 1,805,300 | — | — |
| 2003-01-23 | $30.83 | $43.11 | 1,743,000 | — | — |
| 2003-01-22 | $30.30 | $42.37 | 2,975,100 | — | — |
| 2003-01-21 | $29.86 | $41.75 | 1,472,000 | — | — |
| 2003-01-17 | $30.99 | $43.33 | 1,675,900 | — | — |
| 2003-01-16 | $31.35 | $43.84 | 3,325,100 | — | — |
| 2003-01-15 | $30.14 | $42.14 | 4,292,400 | — | — |
| 2003-01-14 | $29.82 | $41.70 | 2,270,000 | — | — |
| 2003-01-13 | $30.27 | $42.32 | 2,025,700 | — | — |
| 2003-01-10 | $30.63 | $42.83 | 1,785,400 | — | — |
| 2003-01-09 | $30.95 | $43.28 | 2,618,500 | — | — |
| 2003-01-08 | $30.35 | $42.44 | 2,233,800 | — | — |
| 2003-01-07 | $30.57 | $42.74 | 2,753,300 | — | — |
| 2003-01-06 | $32.02 | $44.77 | 1,942,400 | — | — |
| 2003-01-03 | $32.55 | $45.51 | 1,476,000 | — | — |
| 2003-01-02 | $33.38 | $46.67 | 1,769,700 | — | — |