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
- 1973-05-03 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 | $35.11 | $61.80 | 1,441,610 | — | — |
| 2003-12-30 | $35.28 | $62.10 | 1,170,288 | — | — |
| 2003-12-29 | $35.11 | $61.80 | 1,341,515 | — | — |
| 2003-12-26 | $35.00 | $61.61 | 287,548 | — | — |
| 2003-12-24 | $34.88 | $61.41 | 538,681 | — | — |
| 2003-12-23 | $35.08 | $61.74 | 1,705,007 | — | — |
| 2003-12-22 | $34.84 | $61.33 | 1,749,724 | — | — |
| 2003-12-19 | $34.46 | $60.66 | 3,142,560 | — | — |
| 2003-12-18 | $34.26 | $60.30 | 4,161,337 | — | — |
| 2003-12-17 | $33.21 | $58.46 | 4,161,998 | — | — |
| 2003-12-16 | $33.43 | $58.85 | 2,045,763 | — | — |
| 2003-12-15 | $33.64 | $59.22 | 2,574,444 | — | — |
| 2003-12-12 | $34.07 | $59.97 | 1,233,967 | — | — |
| 2003-12-11 | $34.24 | $60.27 | 2,585,576 | — | — |
| 2003-12-10 | $33.70 | $59.32 | 2,777,558 | — | — |
| 2003-12-09 | $33.46 | $58.90 | 2,140,386 | — | — |
| 2003-12-08 | $33.85 | $59.58 | 2,297,085 | — | — |
| 2003-12-05 | $33.18 | $58.40 | 2,059,065 | — | — |
| 2003-12-04 | $33.45 | $58.89 | 2,731,520 | — | — |
| 2003-12-03 | $33.39 | $58.77 | 2,880,389 | — | — |
| 2003-12-02 | $33.39 | $58.77 | 3,419,825 | — | — |
| 2003-12-01 | $32.75 | $57.65 | 1,997,366 | — | — |
| 2003-11-28 | $32.52 | $57.24 | 990,098 | — | — |
| 2003-11-26 | $32.50 | $57.21 | 1,704,912 | — | — |
| 2003-11-25 | $32.31 | $56.87 | 2,500,293 | — | — |
| 2003-11-24 | $32.26 | $56.78 | 2,684,445 | — | — |
| 2003-11-21 | $31.56 | $55.55 | 2,385,387 | — | — |
| 2003-11-20 | $31.00 | $54.58 | 2,617,746 | — | — |
| 2003-11-19 | $31.43 | $55.32 | 1,668,120 | — | — |
| 2003-11-18 | $31.23 | $54.97 | 2,181,707 | — | — |
| 2003-11-17 | $31.64 | $55.70 | 1,965,857 | — | — |
| 2003-11-14 | $31.88 | $56.12 | 3,114,258 | — | — |
| 2003-11-13 | $32.54 | $57.28 | 2,461,425 | — | — |
| 2003-11-12 | $33.12 | $58.31 | 2,867,087 | — | — |
| 2003-11-11 | $32.97 | $58.03 | 1,403,496 | — | — |
| 2003-11-10 | $33.00 | $58.08 | 1,795,290 | — | — |
| 2003-11-07 | $33.39 | $58.77 | 2,338,123 | — | — |
| 2003-11-06 | $33.24 | $58.51 | 1,763,215 | — | — |
| 2003-11-05 | $33.12 | $58.31 | 2,163,216 | — | — |
| 2003-11-04 | $33.57 | $59.09 | 2,068,216 | — | — |
| 2003-11-03 | $33.55 | $59.05 | 1,842,555 | — | — |
| 2003-10-31 | $33.06 | $58.20 | 2,888,502 | — | — |
| 2003-10-30 | $33.20 | $58.44 | 1,873,592 | — | — |
| 2003-10-29 | $32.94 | $57.99 | 2,273,594 | — | — |
| 2003-10-28 | $32.68 | $57.52 | 2,637,558 | — | — |
| 2003-10-27 | $32.70 | $57.56 | 1,820,385 | — | — |
| 2003-10-24 | $32.18 | $56.65 | 1,849,630 | — | — |
| 2003-10-23 | $32.22 | $56.72 | 1,961,234 | — | — |
| 2003-10-22 | $32.39 | $57.02 | 3,757,185 | — | — |
| 2003-10-21 | $32.52 | $56.89 | 3,162,182 | — | — |
| 2003-10-20 | $32.69 | $57.19 | 2,954,729 | — | — |
| 2003-10-17 | $32.96 | $57.65 | 3,305,108 | — | — |
| 2003-10-16 | $34.21 | $59.84 | 2,571,991 | — | — |
| 2003-10-15 | $34.59 | $60.51 | 3,333,598 | — | — |
| 2003-10-14 | $34.43 | $60.23 | 3,544,259 | — | — |
| 2003-10-13 | $33.71 | $58.97 | 1,776,894 | — | — |
| 2003-10-10 | $33.02 | $57.76 | 1,445,477 | — | — |
| 2003-10-09 | $33.43 | $58.48 | 2,185,009 | — | — |
| 2003-10-08 | $32.79 | $57.35 | 2,175,009 | — | — |
| 2003-10-07 | $32.65 | $57.11 | 2,745,294 | — | — |
| 2003-10-06 | $32.59 | $57.02 | 1,922,461 | — | — |
| 2003-10-03 | $32.12 | $56.19 | 1,793,592 | — | — |
| 2003-10-02 | $31.80 | $55.63 | 2,305,858 | — | — |
| 2003-10-01 | $32.27 | $56.44 | 3,431,334 | — | — |
| 2003-09-30 | $30.86 | $53.98 | 3,332,277 | — | — |
| 2003-09-29 | $31.28 | $54.72 | 1,965,574 | — | — |
| 2003-09-26 | $30.73 | $53.76 | 2,788,785 | — | — |
| 2003-09-25 | $30.99 | $54.22 | 2,953,691 | — | — |
| 2003-09-24 | $32.03 | $56.04 | 2,348,500 | — | — |
| 2003-09-23 | $32.55 | $56.95 | 1,241,892 | — | — |
| 2003-09-22 | $32.68 | $57.17 | 1,949,913 | — | — |
| 2003-09-19 | $33.34 | $58.32 | 1,890,762 | — | — |
| 2003-09-18 | $33.31 | $58.26 | 2,663,690 | — | — |
| 2003-09-17 | $32.23 | $56.39 | 1,163,590 | — | — |
| 2003-09-16 | $32.18 | $56.30 | 1,971,140 | — | — |
| 2003-09-15 | $31.47 | $55.05 | 1,489,629 | — | — |
| 2003-09-12 | $31.77 | $55.57 | 1,695,667 | — | — |
| 2003-09-11 | $31.97 | $55.93 | 1,996,895 | — | — |
| 2003-09-10 | $31.59 | $55.26 | 1,914,253 | — | — |
| 2003-09-09 | $32.79 | $57.35 | 2,257,368 | — | — |
| 2003-09-08 | $32.43 | $56.72 | 1,706,611 | — | — |
| 2003-09-05 | $32.38 | $56.65 | 2,414,538 | — | — |
| 2003-09-04 | $32.36 | $56.61 | 2,083,405 | — | — |
| 2003-09-03 | $32.22 | $56.37 | 2,761,332 | — | — |
| 2003-09-02 | $31.87 | $55.76 | 2,367,840 | — | — |
| 2003-08-29 | $31.19 | $54.55 | 1,635,761 | — | — |
| 2003-08-28 | $31.17 | $54.53 | 1,991,612 | — | — |
| 2003-08-27 | $31.07 | $54.35 | 1,235,099 | — | — |
| 2003-08-26 | $31.33 | $54.81 | 2,251,330 | — | — |
| 2003-08-25 | $31.50 | $55.11 | 1,293,401 | — | — |
| 2003-08-22 | $31.42 | $54.96 | 2,126,424 | — | — |
| 2003-08-21 | $31.85 | $55.72 | 1,450,006 | — | — |
| 2003-08-20 | $31.80 | $55.63 | 1,180,854 | — | — |
| 2003-08-19 | $31.80 | $55.63 | 1,756,233 | — | — |
| 2003-08-18 | $31.66 | $55.39 | 1,626,422 | — | — |
| 2003-08-15 | $31.48 | $55.07 | 1,052,174 | — | — |
| 2003-08-14 | $31.70 | $55.46 | 1,524,063 | — | — |
| 2003-08-13 | $31.22 | $54.61 | 1,249,722 | — | — |
| 2003-08-12 | $31.41 | $54.94 | 1,819,536 | — | — |
| 2003-08-11 | $30.69 | $53.68 | 2,006,706 | — | — |
| 2003-08-08 | $30.96 | $54.16 | 1,365,855 | — | — |
| 2003-08-07 | $30.74 | $53.77 | 2,451,519 | — | — |
| 2003-08-06 | $30.64 | $53.61 | 2,398,311 | — | — |
| 2003-08-05 | $30.63 | $53.59 | 1,967,744 | — | — |
| 2003-08-04 | $31.28 | $54.72 | 2,004,819 | — | — |
| 2003-08-01 | $31.30 | $54.76 | 2,108,122 | — | — |
| 2003-07-31 | $31.93 | $55.85 | 2,747,369 | — | — |
| 2003-07-30 | $31.93 | $55.85 | 1,840,668 | — | — |
| 2003-07-29 | $31.61 | $55.30 | 2,180,763 | — | — |
| 2003-07-28 | $31.88 | $55.78 | 2,836,049 | — | — |
| 2003-07-25 | $32.36 | $56.61 | 2,849,540 | — | — |
| 2003-07-24 | $31.83 | $55.68 | 3,549,448 | — | — |
| 2003-07-23 | $32.37 | $56.63 | 1,694,912 | — | — |
| 2003-07-22 | $32.92 | $57.59 | 1,908,970 | — | — |
| 2003-07-21 | $32.82 | $57.41 | 2,041,046 | — | — |
| 2003-07-18 | $33.11 | $57.93 | 2,036,801 | — | — |
| 2003-07-17 | $32.62 | $57.06 | 2,700,954 | — | — |
| 2003-07-16 | $33.07 | $57.85 | 3,065,861 | — | — |
| 2003-07-15 | $33.33 | $57.95 | 3,193,503 | — | — |
| 2003-07-14 | $32.70 | $56.86 | 2,723,973 | — | — |
| 2003-07-11 | $31.62 | $54.98 | 1,603,025 | — | — |
| 2003-07-10 | $31.40 | $54.59 | 1,938,876 | — | — |
| 2003-07-09 | $31.92 | $55.50 | 2,540,671 | — | — |
| 2003-07-08 | $31.84 | $55.37 | 1,983,121 | — | — |
| 2003-07-07 | $31.41 | $54.61 | 2,911,804 | — | — |
| 2003-07-03 | $30.19 | $52.49 | 1,305,666 | — | — |
| 2003-07-02 | $30.42 | $52.90 | 2,446,519 | — | — |
| 2003-07-01 | $30.44 | $52.93 | 2,108,122 | — | — |
| 2003-06-30 | $30.47 | $52.99 | 1,977,649 | — | — |
| 2003-06-27 | $30.33 | $52.73 | 2,019,348 | — | — |
| 2003-06-26 | $30.29 | $52.68 | 1,477,459 | — | — |
| 2003-06-25 | $29.82 | $51.85 | 1,794,535 | — | — |
| 2003-06-24 | $30.19 | $52.49 | 1,582,270 | — | — |
| 2003-06-23 | $29.91 | $52.01 | 2,689,445 | — | — |
| 2003-06-20 | $30.98 | $53.87 | 3,297,749 | — | — |
| 2003-06-19 | $31.00 | $53.91 | 3,615,014 | — | — |
| 2003-06-18 | $31.24 | $54.32 | 2,064,159 | — | — |
| 2003-06-17 | $31.83 | $55.35 | 2,701,332 | — | — |
| 2003-06-16 | $31.67 | $55.07 | 1,966,989 | — | — |
| 2003-06-13 | $30.81 | $53.58 | 1,654,912 | — | — |
| 2003-06-12 | $31.25 | $54.33 | 1,694,063 | — | — |
| 2003-06-11 | $31.39 | $54.57 | 1,749,724 | — | — |
| 2003-06-10 | $30.61 | $53.23 | 2,453,972 | — | — |
| 2003-06-09 | $30.21 | $52.53 | 2,749,445 | — | — |
| 2003-06-06 | $31.14 | $54.15 | 4,126,903 | — | — |
| 2003-06-05 | $31.85 | $55.38 | 2,980,672 | — | — |
| 2003-06-04 | $32.09 | $55.79 | 2,051,140 | — | — |
| 2003-06-03 | $31.64 | $55.02 | 2,629,633 | — | — |
| 2003-06-02 | $31.31 | $54.44 | 2,902,276 | — | — |
| 2003-05-30 | $30.68 | $53.34 | 2,032,272 | — | — |
| 2003-05-29 | $30.00 | $52.16 | 1,644,912 | — | — |
| 2003-05-28 | $30.34 | $52.75 | 2,781,992 | — | — |
| 2003-05-27 | $29.61 | $51.48 | 2,041,423 | — | — |
| 2003-05-23 | $28.72 | $49.93 | 1,340,571 | — | — |
| 2003-05-22 | $28.76 | $50.00 | 1,892,555 | — | — |
| 2003-05-21 | $28.60 | $49.73 | 2,410,859 | — | — |
| 2003-05-20 | $27.99 | $48.68 | 3,016,710 | — | — |
| 2003-05-19 | $27.80 | $48.34 | 2,455,010 | — | — |
| 2003-05-16 | $28.83 | $50.13 | 1,479,063 | — | — |
| 2003-05-15 | $28.94 | $50.32 | 2,973,219 | — | — |
| 2003-05-14 | $28.27 | $49.16 | 1,758,969 | — | — |
| 2003-05-13 | $28.48 | $49.52 | 2,473,595 | — | — |
| 2003-05-12 | $28.57 | $49.67 | 1,638,214 | — | — |
| 2003-05-09 | $27.81 | $48.36 | 2,322,745 | — | — |
| 2003-05-08 | $27.35 | $47.55 | 3,354,730 | — | — |
| 2003-05-07 | $28.46 | $49.49 | 2,893,408 | — | — |
| 2003-05-06 | $28.87 | $50.21 | 3,084,729 | — | — |
| 2003-05-05 | $28.51 | $49.58 | 3,326,523 | — | — |
| 2003-05-02 | $28.56 | $49.65 | 2,780,577 | — | — |
| 2003-05-01 | $27.77 | $48.29 | 2,820,294 | — | — |
| 2003-04-30 | $28.04 | $48.75 | 3,285,579 | — | — |
| 2003-04-29 | $27.94 | $48.58 | 2,966,710 | — | — |
| 2003-04-28 | $27.64 | $48.07 | 2,838,879 | — | — |
| 2003-04-25 | $26.95 | $46.85 | 3,155,956 | — | — |
| 2003-04-24 | $27.33 | $47.51 | 2,842,276 | — | — |
| 2003-04-23 | $27.45 | $47.74 | 2,725,671 | — | — |
| 2003-04-22 | $27.49 | $47.79 | 4,318,697 | — | — |
| 2003-04-21 | $26.36 | $45.84 | 3,975,205 | — | — |
| 2003-04-17 | $26.18 | $45.52 | 3,040,107 | — | — |
| 2003-04-16 | $25.62 | $44.55 | 4,190,111 | — | — |
| 2003-04-15 | $25.37 | $44.11 | 4,305,678 | — | — |
| 2003-04-14 | $24.49 | $42.23 | 1,886,800 | — | — |
| 2003-04-11 | $23.95 | $41.29 | 1,822,460 | — | — |
| 2003-04-10 | $24.04 | $41.46 | 1,933,781 | — | — |
| 2003-04-09 | $23.62 | $40.73 | 2,019,348 | — | — |
| 2003-04-08 | $23.91 | $41.24 | 2,506,048 | — | — |
| 2003-04-07 | $23.87 | $41.16 | 2,903,219 | — | — |
| 2003-04-04 | $23.42 | $40.38 | 2,221,990 | — | — |
| 2003-04-03 | $23.43 | $40.40 | 3,802,468 | — | — |
| 2003-04-02 | $23.27 | $40.12 | 2,518,972 | — | — |
| 2003-04-01 | $22.27 | $38.40 | 2,795,483 | — | — |
| 2003-03-31 | $21.73 | $37.47 | 3,117,654 | — | — |
| 2003-03-28 | $22.67 | $39.10 | 1,353,119 | — | — |
| 2003-03-27 | $22.66 | $39.08 | 2,153,499 | — | — |
| 2003-03-26 | $22.92 | $39.52 | 2,103,688 | — | — |
| 2003-03-25 | $22.94 | $39.56 | 3,450,486 | — | — |
| 2003-03-24 | $22.71 | $39.15 | 2,843,502 | — | — |
| 2003-03-21 | $23.53 | $40.58 | 6,291,818 | — | — |
| 2003-03-20 | $23.77 | $40.98 | 3,165,862 | — | — |
| 2003-03-19 | $23.52 | $40.56 | 3,405,674 | — | — |
| 2003-03-18 | $23.63 | $40.74 | 4,906,906 | — | — |
| 2003-03-17 | $22.95 | $39.57 | 4,105,960 | — | — |
| 2003-03-14 | $22.04 | $38.00 | 4,835,114 | — | — |
| 2003-03-13 | $22.13 | $38.17 | 3,984,073 | — | — |
| 2003-03-12 | $21.18 | $36.52 | 5,495,494 | — | — |
| 2003-03-11 | $21.36 | $36.83 | 5,028,416 | — | — |
| 2003-03-10 | $21.83 | $37.64 | 2,632,180 | — | — |
| 2003-03-07 | $22.79 | $39.30 | 3,156,805 | — | — |
| 2003-03-06 | $22.84 | $39.39 | 4,362,093 | — | — |
| 2003-03-05 | $23.58 | $40.67 | 2,764,068 | — | — |
| 2003-03-04 | $23.58 | $40.67 | 1,840,196 | — | — |
| 2003-03-03 | $24.07 | $41.51 | 2,676,520 | — | — |
| 2003-02-28 | $24.15 | $41.64 | 4,208,130 | — | — |
| 2003-02-27 | $24.24 | $41.80 | 2,198,122 | — | — |
| 2003-02-26 | $23.95 | $41.29 | 2,767,275 | — | — |
| 2003-02-25 | $24.13 | $41.60 | 3,757,751 | — | — |
| 2003-02-24 | $23.79 | $41.02 | 2,600,199 | — | — |
| 2003-02-21 | $24.55 | $42.33 | 2,201,613 | — | — |
| 2003-02-20 | $24.40 | $42.08 | 2,561,048 | — | — |
| 2003-02-19 | $24.46 | $42.19 | 2,620,294 | — | — |
| 2003-02-18 | $24.64 | $42.50 | 2,396,613 | — | — |
| 2003-02-14 | $24.27 | $41.86 | 2,576,237 | — | — |
| 2003-02-13 | $23.89 | $41.20 | 2,994,823 | — | — |
| 2003-02-12 | $24.07 | $41.51 | 2,145,480 | — | — |
| 2003-02-11 | $24.52 | $42.28 | 3,422,467 | — | — |
| 2003-02-10 | $25.01 | $43.12 | 2,178,877 | — | — |
| 2003-02-07 | $24.86 | $42.87 | 2,866,898 | — | — |
| 2003-02-06 | $24.96 | $43.05 | 5,566,815 | — | — |
| 2003-02-05 | $25.70 | $44.33 | 5,852,476 | — | — |
| 2003-02-04 | $26.12 | $45.04 | 3,490,580 | — | — |
| 2003-02-03 | $26.74 | $46.12 | 3,106,522 | — | — |
| 2003-01-31 | $26.82 | $46.25 | 2,781,332 | — | — |
| 2003-01-30 | $26.50 | $45.70 | 2,407,085 | — | — |
| 2003-01-29 | $26.99 | $46.54 | 3,089,541 | — | — |
| 2003-01-28 | $26.92 | $46.43 | 2,999,540 | — | — |
| 2003-01-27 | $26.78 | $46.17 | 4,432,848 | — | — |
| 2003-01-24 | $26.95 | $46.47 | 9,671,925 | — | — |
| 2003-01-23 | $27.72 | $47.80 | 4,054,639 | — | — |
| 2003-01-22 | $27.31 | $47.09 | 4,677,755 | — | — |
| 2003-01-21 | $27.89 | $47.75 | 2,225,858 | — | — |
| 2003-01-17 | $28.76 | $49.23 | 2,425,104 | — | — |
| 2003-01-16 | $28.68 | $49.11 | 2,738,785 | — | — |
| 2003-01-15 | $28.65 | $49.05 | 2,636,143 | — | — |
| 2003-01-14 | $28.86 | $49.42 | 2,268,122 | — | — |
| 2003-01-13 | $28.60 | $48.96 | 3,556,901 | — | — |
| 2003-01-10 | $28.51 | $48.82 | 4,124,545 | — | — |
| 2003-01-09 | $28.38 | $48.58 | 4,322,281 | — | — |
| 2003-01-08 | $27.03 | $46.28 | 4,824,265 | — | — |
| 2003-01-07 | $28.13 | $48.16 | 3,804,827 | — | — |
| 2003-01-06 | $28.26 | $48.38 | 3,984,639 | — | — |
| 2003-01-03 | $26.91 | $46.08 | 2,379,160 | — | — |
| 2003-01-02 | $26.73 | $45.77 | 3,051,899 | — | — |