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 | $28.60 | $79.68 | 6,807,400 | — | — |
| 2003-12-30 | $28.42 | $79.18 | 10,279,100 | — | — |
| 2003-12-29 | $27.99 | $77.20 | 5,190,800 | — | — |
| 2003-12-26 | $27.59 | $76.10 | 1,649,500 | — | — |
| 2003-12-24 | $27.53 | $75.93 | 3,089,700 | — | — |
| 2003-12-23 | $27.42 | $75.63 | 5,985,500 | — | — |
| 2003-12-22 | $27.28 | $75.24 | 4,632,700 | — | — |
| 2003-12-19 | $27.19 | $75.00 | 5,924,900 | — | — |
| 2003-12-18 | $27.21 | $75.05 | 4,746,600 | — | — |
| 2003-12-17 | $26.96 | $74.36 | 5,485,700 | — | — |
| 2003-12-16 | $26.77 | $73.84 | 5,504,200 | — | — |
| 2003-12-15 | $26.41 | $72.84 | 5,244,700 | — | — |
| 2003-12-12 | $26.51 | $73.12 | 4,512,600 | — | — |
| 2003-12-11 | $26.21 | $72.29 | 4,259,000 | — | — |
| 2003-12-10 | $25.92 | $71.49 | 4,150,900 | — | — |
| 2003-12-09 | $25.90 | $71.44 | 4,925,600 | — | — |
| 2003-12-08 | $26.16 | $72.15 | 4,944,000 | — | — |
| 2003-12-05 | $26.25 | $72.40 | 4,917,700 | — | — |
| 2003-12-04 | $26.19 | $72.24 | 9,508,600 | — | — |
| 2003-12-03 | $26.85 | $74.06 | 5,143,400 | — | — |
| 2003-12-02 | $26.77 | $73.84 | 4,674,300 | — | — |
| 2003-12-01 | $26.81 | $73.95 | 4,624,600 | — | — |
| 2003-11-28 | $26.35 | $72.68 | 2,134,400 | — | — |
| 2003-11-26 | $26.25 | $72.40 | 4,385,200 | — | — |
| 2003-11-25 | $26.35 | $72.68 | 5,565,200 | — | — |
| 2003-11-24 | $26.70 | $73.64 | 6,259,800 | — | — |
| 2003-11-21 | $26.05 | $71.85 | 5,942,800 | — | — |
| 2003-11-20 | $26.00 | $71.71 | 4,629,700 | — | — |
| 2003-11-19 | $26.66 | $73.53 | 3,600,900 | — | — |
| 2003-11-18 | $26.61 | $73.40 | 5,512,900 | — | — |
| 2003-11-17 | $26.55 | $73.23 | 5,165,500 | — | — |
| 2003-11-14 | $26.75 | $73.78 | 11,270,400 | — | — |
| 2003-11-13 | $25.96 | $71.60 | 9,525,400 | — | — |
| 2003-11-12 | $25.50 | $70.33 | 5,361,000 | — | — |
| 2003-11-11 | $24.98 | $68.90 | 3,886,000 | — | — |
| 2003-11-10 | $25.01 | $68.98 | 3,633,100 | — | — |
| 2003-11-07 | $25.07 | $69.15 | 5,308,100 | — | — |
| 2003-11-06 | $25.26 | $69.67 | 10,456,400 | — | — |
| 2003-11-05 | $25.00 | $68.95 | 4,826,900 | — | — |
| 2003-11-04 | $24.89 | $68.65 | 6,305,300 | — | — |
| 2003-11-03 | $25.36 | $69.95 | 5,083,600 | — | — |
| 2003-10-31 | $25.37 | $69.98 | 5,871,800 | — | — |
| 2003-10-30 | $25.00 | $68.95 | 5,840,300 | — | — |
| 2003-10-29 | $24.99 | $68.93 | 7,786,200 | — | — |
| 2003-10-28 | $25.42 | $70.11 | 4,944,800 | — | — |
| 2003-10-27 | $25.11 | $69.26 | 6,508,900 | — | — |
| 2003-10-24 | $24.98 | $68.90 | 5,309,100 | — | — |
| 2003-10-23 | $25.10 | $69.23 | 7,372,900 | — | — |
| 2003-10-22 | $24.25 | $66.89 | 7,660,500 | — | — |
| 2003-10-21 | $25.10 | $69.23 | 7,377,800 | — | — |
| 2003-10-20 | $24.95 | $68.82 | 9,289,200 | — | — |
| 2003-10-17 | $24.97 | $68.87 | 6,906,500 | — | — |
| 2003-10-16 | $25.03 | $69.04 | 6,689,700 | — | — |
| 2003-10-15 | $25.28 | $69.73 | 6,897,700 | — | — |
| 2003-10-14 | $25.19 | $69.48 | 4,920,600 | — | — |
| 2003-10-13 | $25.34 | $69.89 | 4,308,900 | — | — |
| 2003-10-10 | $25.50 | $70.33 | 4,628,300 | — | — |
| 2003-10-09 | $25.56 | $70.50 | 6,684,800 | — | — |
| 2003-10-08 | $25.72 | $70.94 | 4,751,100 | — | — |
| 2003-10-07 | $25.90 | $71.44 | 5,547,900 | — | — |
| 2003-10-06 | $26.06 | $71.88 | 4,123,900 | — | — |
| 2003-10-03 | $25.86 | $71.33 | 5,196,600 | — | — |
| 2003-10-02 | $26.11 | $72.02 | 4,081,500 | — | — |
| 2003-10-01 | $26.03 | $71.80 | 7,180,400 | — | — |
| 2003-09-30 | $25.66 | $70.00 | 7,097,900 | — | — |
| 2003-09-29 | $25.56 | $69.73 | 7,791,700 | — | — |
| 2003-09-26 | $25.38 | $69.24 | 11,305,000 | — | — |
| 2003-09-25 | $25.80 | $70.38 | 11,449,900 | — | — |
| 2003-09-24 | $27.00 | $73.66 | 5,461,500 | — | — |
| 2003-09-23 | $27.24 | $74.31 | 4,234,000 | — | — |
| 2003-09-22 | $26.84 | $73.22 | 3,894,700 | — | — |
| 2003-09-19 | $27.25 | $74.34 | 6,755,800 | — | — |
| 2003-09-18 | $27.07 | $73.85 | 5,855,400 | — | — |
| 2003-09-17 | $26.49 | $72.27 | 3,073,400 | — | — |
| 2003-09-16 | $26.53 | $72.38 | 3,500,900 | — | — |
| 2003-09-15 | $26.24 | $71.59 | 4,082,100 | — | — |
| 2003-09-12 | $26.40 | $72.02 | 3,671,800 | — | — |
| 2003-09-11 | $26.30 | $71.75 | 4,490,800 | — | — |
| 2003-09-10 | $26.44 | $72.13 | 5,464,700 | — | — |
| 2003-09-09 | $26.65 | $72.70 | 5,359,100 | — | — |
| 2003-09-08 | $26.63 | $72.65 | 5,417,100 | — | — |
| 2003-09-05 | $25.91 | $70.68 | 4,235,300 | — | — |
| 2003-09-04 | $25.78 | $70.33 | 4,287,400 | — | — |
| 2003-09-03 | $25.69 | $70.08 | 4,400,100 | — | — |
| 2003-09-02 | $25.96 | $70.82 | 4,966,900 | — | — |
| 2003-08-29 | $25.37 | $69.21 | 4,615,500 | — | — |
| 2003-08-28 | $25.17 | $68.67 | 5,111,700 | — | — |
| 2003-08-27 | $25.37 | $69.21 | 3,111,800 | — | — |
| 2003-08-26 | $25.51 | $69.59 | 6,343,300 | — | — |
| 2003-08-25 | $25.81 | $70.41 | 3,874,000 | — | — |
| 2003-08-22 | $25.36 | $69.18 | 5,757,800 | — | — |
| 2003-08-21 | $26.04 | $71.04 | 6,054,800 | — | — |
| 2003-08-20 | $26.00 | $70.93 | 5,485,700 | — | — |
| 2003-08-19 | $25.78 | $70.33 | 5,299,500 | — | — |
| 2003-08-18 | $25.91 | $70.68 | 4,448,300 | — | — |
| 2003-08-15 | $25.89 | $70.63 | 2,257,800 | — | — |
| 2003-08-14 | $25.90 | $70.66 | 5,454,700 | — | — |
| 2003-08-13 | $25.99 | $70.90 | 5,540,900 | — | — |
| 2003-08-12 | $26.32 | $71.80 | 5,128,700 | — | — |
| 2003-08-11 | $26.29 | $71.72 | 3,950,700 | — | — |
| 2003-08-08 | $26.02 | $70.98 | 2,781,000 | — | — |
| 2003-08-07 | $26.09 | $71.18 | 7,101,600 | — | — |
| 2003-08-06 | $25.48 | $69.51 | 5,238,100 | — | — |
| 2003-08-05 | $25.75 | $70.25 | 4,340,800 | — | — |
| 2003-08-04 | $26.25 | $71.61 | 6,083,900 | — | — |
| 2003-08-01 | $25.87 | $70.58 | 6,524,500 | — | — |
| 2003-07-31 | $26.20 | $71.48 | 6,223,500 | — | — |
| 2003-07-30 | $26.48 | $72.24 | 4,496,600 | — | — |
| 2003-07-29 | $26.17 | $71.39 | 7,414,400 | — | — |
| 2003-07-28 | $26.07 | $71.12 | 6,051,200 | — | — |
| 2003-07-25 | $26.35 | $71.89 | 5,894,500 | — | — |
| 2003-07-24 | $26.44 | $72.13 | 10,244,400 | — | — |
| 2003-07-23 | $25.87 | $70.58 | 7,944,900 | — | — |
| 2003-07-22 | $26.26 | $71.64 | 7,448,000 | — | — |
| 2003-07-21 | $26.00 | $70.93 | 3,996,900 | — | — |
| 2003-07-18 | $26.67 | $72.76 | 4,445,000 | — | — |
| 2003-07-17 | $26.58 | $72.51 | 3,820,900 | — | — |
| 2003-07-16 | $26.75 | $72.98 | 3,850,200 | — | — |
| 2003-07-15 | $26.68 | $72.79 | 6,069,600 | — | — |
| 2003-07-14 | $27.11 | $73.96 | 5,747,500 | — | — |
| 2003-07-11 | $27.16 | $74.09 | 4,225,300 | — | — |
| 2003-07-10 | $27.10 | $73.93 | 3,722,900 | — | — |
| 2003-07-09 | $27.31 | $74.50 | 3,271,100 | — | — |
| 2003-07-08 | $27.60 | $75.30 | 4,062,300 | — | — |
| 2003-07-07 | $27.53 | $75.10 | 4,714,100 | — | — |
| 2003-07-03 | $27.26 | $74.37 | 2,774,100 | — | — |
| 2003-07-02 | $27.48 | $74.97 | 4,437,500 | — | — |
| 2003-07-01 | $27.18 | $74.15 | 5,391,500 | — | — |
| 2003-06-30 | $27.15 | $73.30 | 5,474,400 | — | — |
| 2003-06-27 | $27.53 | $74.33 | 5,601,900 | — | — |
| 2003-06-26 | $28.05 | $75.73 | 6,191,400 | — | — |
| 2003-06-25 | $27.52 | $74.30 | 5,218,400 | — | — |
| 2003-06-24 | $27.65 | $74.65 | 4,228,300 | — | — |
| 2003-06-23 | $27.85 | $75.19 | 5,415,400 | — | — |
| 2003-06-20 | $28.69 | $77.46 | 8,275,700 | — | — |
| 2003-06-19 | $28.25 | $76.27 | 5,545,900 | — | — |
| 2003-06-18 | $28.82 | $77.81 | 6,996,600 | — | — |
| 2003-06-17 | $28.86 | $77.92 | 10,902,400 | — | — |
| 2003-06-16 | $28.08 | $75.81 | 8,242,000 | — | — |
| 2003-06-13 | $27.10 | $73.17 | 3,932,200 | — | — |
| 2003-06-12 | $27.05 | $73.03 | 4,792,100 | — | — |
| 2003-06-11 | $27.05 | $73.03 | 6,371,900 | — | — |
| 2003-06-10 | $26.77 | $72.28 | 4,460,900 | — | — |
| 2003-06-09 | $26.54 | $71.66 | 6,027,700 | — | — |
| 2003-06-06 | $26.93 | $72.71 | 11,595,800 | — | — |
| 2003-06-05 | $26.90 | $72.63 | 8,780,700 | — | — |
| 2003-06-04 | $25.96 | $70.09 | 4,856,200 | — | — |
| 2003-06-03 | $25.92 | $69.98 | 6,344,900 | — | — |
| 2003-06-02 | $26.00 | $70.20 | 8,029,400 | — | — |
| 2003-05-30 | $25.60 | $69.12 | 6,773,100 | — | — |
| 2003-05-29 | $24.83 | $67.04 | 5,764,500 | — | — |
| 2003-05-28 | $24.90 | $67.23 | 4,472,500 | — | — |
| 2003-05-27 | $24.90 | $67.23 | 6,825,500 | — | — |
| 2003-05-23 | $24.63 | $66.50 | 7,152,100 | — | — |
| 2003-05-22 | $24.26 | $65.50 | 5,405,800 | — | — |
| 2003-05-21 | $23.99 | $64.77 | 9,293,000 | — | — |
| 2003-05-20 | $23.35 | $63.04 | 18,143,100 | — | — |
| 2003-05-19 | $24.45 | $66.01 | 15,720,300 | — | — |
| 2003-05-16 | $25.82 | $69.71 | 6,028,100 | — | — |
| 2003-05-15 | $26.37 | $71.20 | 3,848,000 | — | — |
| 2003-05-14 | $26.27 | $70.93 | 4,410,300 | — | — |
| 2003-05-13 | $26.18 | $70.68 | 4,828,800 | — | — |
| 2003-05-12 | $26.32 | $71.06 | 5,422,300 | — | — |
| 2003-05-09 | $25.93 | $70.01 | 4,295,900 | — | — |
| 2003-05-08 | $25.60 | $69.12 | 4,549,400 | — | — |
| 2003-05-07 | $25.85 | $69.79 | 5,360,100 | — | — |
| 2003-05-06 | $25.77 | $69.58 | 6,716,200 | — | — |
| 2003-05-05 | $25.78 | $69.60 | 4,256,700 | — | — |
| 2003-05-02 | $25.85 | $69.79 | 4,288,500 | — | — |
| 2003-05-01 | $25.54 | $68.96 | 5,596,600 | — | — |
| 2003-04-30 | $25.54 | $68.96 | 7,596,300 | — | — |
| 2003-04-29 | $25.21 | $68.07 | 8,590,600 | — | — |
| 2003-04-28 | $24.36 | $65.77 | 4,791,400 | — | — |
| 2003-04-25 | $23.95 | $64.66 | 5,014,800 | — | — |
| 2003-04-24 | $24.69 | $66.66 | 6,071,800 | — | — |
| 2003-04-23 | $24.80 | $66.96 | 8,567,600 | — | — |
| 2003-04-22 | $23.79 | $64.23 | 7,408,400 | — | — |
| 2003-04-21 | $22.80 | $61.56 | 8,030,000 | — | — |
| 2003-04-17 | $22.53 | $60.83 | 4,924,700 | — | — |
| 2003-04-16 | $22.15 | $59.80 | 5,130,700 | — | — |
| 2003-04-15 | $22.54 | $60.86 | 5,495,400 | — | — |
| 2003-04-14 | $22.55 | $60.88 | 3,520,800 | — | — |
| 2003-04-11 | $22.20 | $59.94 | 5,539,800 | — | — |
| 2003-04-10 | $22.25 | $60.07 | 5,692,700 | — | — |
| 2003-04-09 | $22.14 | $59.78 | 6,318,900 | — | — |
| 2003-04-08 | $22.57 | $60.94 | 5,359,700 | — | — |
| 2003-04-07 | $22.46 | $60.64 | 5,742,600 | — | — |
| 2003-04-04 | $22.50 | $60.75 | 5,727,300 | — | — |
| 2003-04-03 | $22.28 | $60.16 | 6,562,200 | — | — |
| 2003-04-02 | $21.97 | $59.32 | 8,762,100 | — | — |
| 2003-04-01 | $21.85 | $58.24 | 6,998,500 | — | — |
| 2003-03-31 | $21.13 | $56.32 | 6,362,900 | — | — |
| 2003-03-28 | $21.56 | $57.47 | 7,939,900 | — | — |
| 2003-03-27 | $21.50 | $57.31 | 7,610,500 | — | — |
| 2003-03-26 | $21.34 | $56.88 | 7,473,100 | — | — |
| 2003-03-25 | $21.95 | $58.50 | 5,873,400 | — | — |
| 2003-03-24 | $21.46 | $57.20 | 6,846,200 | — | — |
| 2003-03-21 | $22.33 | $59.52 | 9,286,200 | — | — |
| 2003-03-20 | $22.12 | $58.96 | 6,923,000 | — | — |
| 2003-03-19 | $22.61 | $60.26 | 4,730,000 | — | — |
| 2003-03-18 | $22.44 | $59.81 | 5,070,700 | — | — |
| 2003-03-17 | $22.42 | $59.76 | 5,541,000 | — | — |
| 2003-03-14 | $21.66 | $57.73 | 7,884,300 | — | — |
| 2003-03-13 | $21.65 | $57.70 | 6,063,700 | — | — |
| 2003-03-12 | $21.44 | $57.15 | 6,370,300 | — | — |
| 2003-03-11 | $21.50 | $57.31 | 8,711,800 | — | — |
| 2003-03-10 | $22.51 | $60.00 | 8,940,400 | — | — |
| 2003-03-07 | $22.80 | $60.77 | 6,810,100 | — | — |
| 2003-03-06 | $22.53 | $60.05 | 6,445,500 | — | — |
| 2003-03-05 | $23.15 | $61.70 | 6,689,000 | — | — |
| 2003-03-04 | $22.84 | $60.88 | 4,125,300 | — | — |
| 2003-03-03 | $23.33 | $62.18 | 4,821,500 | — | — |
| 2003-02-28 | $23.30 | $62.10 | 4,487,300 | — | — |
| 2003-02-27 | $23.65 | $63.04 | 4,732,800 | — | — |
| 2003-02-26 | $23.13 | $61.65 | 5,509,800 | — | — |
| 2003-02-25 | $23.69 | $63.14 | 7,151,400 | — | — |
| 2003-02-24 | $23.10 | $61.57 | 6,851,600 | — | — |
| 2003-02-21 | $23.14 | $61.68 | 6,424,600 | — | — |
| 2003-02-20 | $22.55 | $60.10 | 5,270,800 | — | — |
| 2003-02-19 | $22.37 | $59.62 | 4,509,200 | — | — |
| 2003-02-18 | $22.60 | $60.24 | 7,779,900 | — | — |
| 2003-02-14 | $21.99 | $58.61 | 8,954,900 | — | — |
| 2003-02-13 | $22.40 | $59.70 | 6,697,400 | — | — |
| 2003-02-12 | $23.16 | $61.73 | 4,157,000 | — | — |
| 2003-02-11 | $23.33 | $62.18 | 4,968,400 | — | — |
| 2003-02-10 | $23.60 | $62.90 | 4,846,400 | — | — |
| 2003-02-07 | $23.14 | $61.68 | 4,684,400 | — | — |
| 2003-02-06 | $23.38 | $62.32 | 3,527,000 | — | — |
| 2003-02-05 | $23.35 | $62.24 | 5,197,300 | — | — |
| 2003-02-04 | $23.32 | $62.16 | 5,207,400 | — | — |
| 2003-02-03 | $23.80 | $63.44 | 5,029,200 | — | — |
| 2003-01-31 | $23.59 | $62.88 | 4,642,000 | — | — |
| 2003-01-30 | $23.11 | $61.60 | 6,044,600 | — | — |
| 2003-01-29 | $23.84 | $63.54 | 6,136,800 | — | — |
| 2003-01-28 | $23.51 | $62.66 | 7,315,600 | — | — |
| 2003-01-27 | $23.29 | $62.08 | 5,756,100 | — | — |
| 2003-01-24 | $23.87 | $63.62 | 7,420,200 | — | — |
| 2003-01-23 | $24.88 | $66.31 | 6,239,300 | — | — |
| 2003-01-22 | $25.10 | $66.90 | 9,216,300 | — | — |
| 2003-01-21 | $25.30 | $67.43 | 8,260,200 | — | — |
| 2003-01-17 | $25.41 | $67.73 | 12,858,500 | — | — |
| 2003-01-16 | $24.87 | $66.29 | 6,117,200 | — | — |
| 2003-01-15 | $25.19 | $67.14 | 4,462,600 | — | — |
| 2003-01-14 | $25.14 | $67.01 | 3,931,600 | — | — |
| 2003-01-13 | $25.20 | $67.17 | 5,134,600 | — | — |
| 2003-01-10 | $25.15 | $67.03 | 4,251,800 | — | — |
| 2003-01-09 | $25.30 | $67.43 | 7,513,300 | — | — |
| 2003-01-08 | $24.15 | $64.37 | 9,464,100 | — | — |
| 2003-01-07 | $25.10 | $66.90 | 8,088,000 | — | — |
| 2003-01-06 | $25.27 | $67.35 | 6,238,800 | — | — |
| 2003-01-03 | $24.75 | $65.97 | 5,747,200 | — | — |
| 2003-01-02 | $24.03 | $64.05 | 5,462,800 | — | — |