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
- 1990-03-26 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 | $35.70 | $37.43 | 1,458,000 | — | — |
| 2003-12-30 | $35.68 | $37.41 | 1,521,100 | — | — |
| 2003-12-29 | $36.02 | $37.76 | 1,375,800 | — | — |
| 2003-12-26 | $35.72 | $37.45 | 405,000 | — | — |
| 2003-12-24 | $35.72 | $37.45 | 573,900 | — | — |
| 2003-12-23 | $35.53 | $37.25 | 2,396,600 | — | — |
| 2003-12-22 | $35.17 | $36.87 | 3,449,500 | — | — |
| 2003-12-19 | $36.59 | $38.36 | 2,759,600 | — | — |
| 2003-12-18 | $36.96 | $38.75 | 4,059,300 | — | — |
| 2003-12-17 | $35.40 | $37.11 | 1,340,900 | — | — |
| 2003-12-16 | $34.80 | $36.49 | 1,668,000 | — | — |
| 2003-12-15 | $34.89 | $36.58 | 1,749,500 | — | — |
| 2003-12-12 | $34.72 | $36.40 | 1,074,800 | — | — |
| 2003-12-11 | $34.68 | $36.25 | 1,825,900 | — | — |
| 2003-12-10 | $33.71 | $35.24 | 1,545,300 | — | — |
| 2003-12-09 | $34.10 | $35.65 | 2,564,100 | — | — |
| 2003-12-08 | $34.58 | $36.15 | 1,443,600 | — | — |
| 2003-12-05 | $34.10 | $35.65 | 1,182,200 | — | — |
| 2003-12-04 | $34.00 | $35.54 | 1,477,600 | — | — |
| 2003-12-03 | $34.48 | $36.05 | 1,111,700 | — | — |
| 2003-12-02 | $34.86 | $36.44 | 1,703,200 | — | — |
| 2003-12-01 | $35.10 | $36.69 | 1,408,600 | — | — |
| 2003-11-28 | $34.69 | $36.26 | 571,000 | — | — |
| 2003-11-26 | $34.05 | $35.60 | 1,170,800 | — | — |
| 2003-11-25 | $34.01 | $35.55 | 1,871,400 | — | — |
| 2003-11-24 | $33.82 | $35.36 | 1,863,800 | — | — |
| 2003-11-21 | $33.02 | $34.52 | 1,673,900 | — | — |
| 2003-11-20 | $32.58 | $34.06 | 1,398,200 | — | — |
| 2003-11-19 | $32.08 | $33.54 | 2,152,300 | — | — |
| 2003-11-18 | $32.52 | $34.00 | 1,072,900 | — | — |
| 2003-11-17 | $32.51 | $33.99 | 1,289,600 | — | — |
| 2003-11-14 | $33.12 | $34.62 | 1,438,600 | — | — |
| 2003-11-13 | $33.00 | $34.50 | 1,831,600 | — | — |
| 2003-11-12 | $32.74 | $34.23 | 2,972,400 | — | — |
| 2003-11-11 | $32.87 | $34.36 | 1,676,700 | — | — |
| 2003-11-10 | $33.06 | $34.56 | 1,882,600 | — | — |
| 2003-11-07 | $33.43 | $34.95 | 2,969,500 | — | — |
| 2003-11-06 | $34.00 | $35.54 | 3,129,200 | — | — |
| 2003-11-05 | $34.59 | $36.16 | 5,645,700 | — | — |
| 2003-11-04 | $32.31 | $33.78 | 4,763,300 | — | — |
| 2003-11-03 | $33.06 | $34.56 | 3,303,800 | — | — |
| 2003-10-31 | $32.75 | $34.24 | 2,383,800 | — | — |
| 2003-10-30 | $32.50 | $33.98 | 2,776,100 | — | — |
| 2003-10-29 | $32.15 | $33.61 | 2,077,800 | — | — |
| 2003-10-28 | $31.93 | $33.38 | 1,880,500 | — | — |
| 2003-10-27 | $31.57 | $33.00 | 2,248,200 | — | — |
| 2003-10-24 | $31.12 | $32.53 | 3,258,000 | — | — |
| 2003-10-23 | $31.07 | $32.48 | 2,091,200 | — | — |
| 2003-10-22 | $31.00 | $32.41 | 1,741,500 | — | — |
| 2003-10-21 | $31.42 | $32.85 | 3,352,300 | — | — |
| 2003-10-20 | $30.76 | $32.16 | 2,298,300 | — | — |
| 2003-10-17 | $30.92 | $32.32 | 3,208,400 | — | — |
| 2003-10-16 | $30.53 | $31.92 | 3,084,100 | — | — |
| 2003-10-15 | $30.00 | $31.36 | 4,553,200 | — | — |
| 2003-10-14 | $30.34 | $31.72 | 4,716,000 | — | — |
| 2003-10-13 | $31.16 | $32.57 | 7,312,300 | — | — |
| 2003-10-10 | $28.09 | $29.37 | 1,301,600 | — | — |
| 2003-10-09 | $28.17 | $29.45 | 2,743,000 | — | — |
| 2003-10-08 | $28.11 | $29.39 | 3,197,100 | — | — |
| 2003-10-07 | $28.59 | $29.89 | 2,096,400 | — | — |
| 2003-10-06 | $28.67 | $29.97 | 1,861,900 | — | — |
| 2003-10-03 | $28.75 | $30.06 | 3,119,000 | — | — |
| 2003-10-02 | $29.20 | $30.53 | 1,942,200 | — | — |
| 2003-10-01 | $29.07 | $30.39 | 3,138,300 | — | — |
| 2003-09-30 | $28.15 | $29.43 | 2,394,600 | — | — |
| 2003-09-29 | $28.70 | $30.00 | 3,787,300 | — | — |
| 2003-09-26 | $28.56 | $29.86 | 1,906,100 | — | — |
| 2003-09-25 | $28.24 | $29.42 | 2,516,300 | — | — |
| 2003-09-24 | $28.87 | $30.07 | 4,771,600 | — | — |
| 2003-09-23 | $28.50 | $29.69 | 1,812,800 | — | — |
| 2003-09-22 | $28.11 | $29.28 | 1,983,900 | — | — |
| 2003-09-19 | $28.17 | $29.34 | 2,975,200 | — | — |
| 2003-09-18 | $27.95 | $29.12 | 2,426,700 | — | — |
| 2003-09-17 | $27.56 | $28.71 | 2,217,900 | — | — |
| 2003-09-16 | $27.25 | $28.39 | 2,290,800 | — | — |
| 2003-09-15 | $26.64 | $27.75 | 1,302,100 | — | — |
| 2003-09-12 | $26.89 | $28.01 | 1,527,500 | — | — |
| 2003-09-11 | $26.29 | $27.39 | 1,905,500 | — | — |
| 2003-09-10 | $26.46 | $27.56 | 2,080,600 | — | — |
| 2003-09-09 | $27.15 | $28.28 | 2,304,000 | — | — |
| 2003-09-08 | $27.33 | $28.47 | 2,478,200 | — | — |
| 2003-09-05 | $26.98 | $28.10 | 3,591,700 | — | — |
| 2003-09-04 | $26.49 | $27.59 | 3,709,700 | — | — |
| 2003-09-03 | $25.78 | $26.85 | 1,958,700 | — | — |
| 2003-09-02 | $25.83 | $26.91 | 1,332,900 | — | — |
| 2003-08-29 | $25.84 | $26.92 | 1,156,000 | — | — |
| 2003-08-28 | $25.37 | $26.43 | 1,211,100 | — | — |
| 2003-08-27 | $25.08 | $26.13 | 1,194,900 | — | — |
| 2003-08-26 | $25.30 | $26.35 | 997,300 | — | — |
| 2003-08-25 | $25.50 | $26.56 | 1,066,300 | — | — |
| 2003-08-22 | $25.58 | $26.65 | 2,365,300 | — | — |
| 2003-08-21 | $26.00 | $27.08 | 1,567,000 | — | — |
| 2003-08-20 | $25.82 | $26.90 | 2,803,900 | — | — |
| 2003-08-19 | $25.22 | $26.27 | 1,516,400 | — | — |
| 2003-08-18 | $24.95 | $25.99 | 2,397,600 | — | — |
| 2003-08-15 | $24.50 | $25.52 | 758,600 | — | — |
| 2003-08-14 | $24.60 | $25.63 | 1,681,600 | — | — |
| 2003-08-13 | $24.58 | $25.60 | 1,726,900 | — | — |
| 2003-08-12 | $24.84 | $25.88 | 2,424,400 | — | — |
| 2003-08-11 | $24.90 | $25.94 | 1,938,900 | — | — |
| 2003-08-08 | $25.15 | $26.20 | 1,458,800 | — | — |
| 2003-08-07 | $24.57 | $25.59 | 1,794,200 | — | — |
| 2003-08-06 | $24.67 | $25.70 | 2,271,100 | — | — |
| 2003-08-05 | $24.56 | $25.58 | 2,197,400 | — | — |
| 2003-08-04 | $25.27 | $26.32 | 2,391,400 | — | — |
| 2003-08-01 | $25.06 | $26.10 | 3,501,400 | — | — |
| 2003-07-31 | $25.45 | $26.51 | 2,388,400 | — | — |
| 2003-07-30 | $25.55 | $26.62 | 2,199,300 | — | — |
| 2003-07-29 | $25.85 | $26.93 | 2,926,700 | — | — |
| 2003-07-28 | $25.76 | $26.83 | 4,156,400 | — | — |
| 2003-07-25 | $26.53 | $27.64 | 2,259,600 | — | — |
| 2003-07-24 | $26.85 | $27.97 | 3,040,600 | — | — |
| 2003-07-23 | $26.23 | $27.32 | 1,994,200 | — | — |
| 2003-07-22 | $26.23 | $27.32 | 2,354,400 | — | — |
| 2003-07-21 | $26.12 | $27.21 | 2,852,400 | — | — |
| 2003-07-18 | $25.89 | $26.97 | 2,551,300 | — | — |
| 2003-07-17 | $26.04 | $27.13 | 3,591,300 | — | — |
| 2003-07-16 | $26.51 | $27.62 | 2,354,400 | — | — |
| 2003-07-15 | $26.78 | $27.90 | 2,024,500 | — | — |
| 2003-07-14 | $26.86 | $27.98 | 2,983,200 | — | — |
| 2003-07-11 | $26.59 | $27.70 | 1,983,000 | — | — |
| 2003-07-10 | $26.52 | $27.63 | 3,701,700 | — | — |
| 2003-07-09 | $26.36 | $27.38 | 3,128,500 | — | — |
| 2003-07-08 | $25.97 | $26.98 | 3,275,400 | — | — |
| 2003-07-07 | $25.83 | $26.83 | 3,632,800 | — | — |
| 2003-07-03 | $25.67 | $26.66 | 1,713,500 | — | — |
| 2003-07-02 | $25.66 | $26.66 | 5,569,600 | — | — |
| 2003-07-01 | $25.61 | $26.60 | 4,178,000 | — | — |
| 2003-06-30 | $25.58 | $26.57 | 5,251,200 | — | — |
| 2003-06-27 | $25.38 | $26.37 | 3,916,400 | — | — |
| 2003-06-26 | $25.31 | $26.29 | 5,186,400 | — | — |
| 2003-06-25 | $24.96 | $25.93 | 4,604,800 | — | — |
| 2003-06-24 | $24.60 | $25.55 | 4,801,600 | — | — |
| 2003-06-23 | $24.53 | $25.48 | 7,423,200 | — | — |
| 2003-06-20 | $23.87 | $24.79 | 2,297,600 | — | — |
| 2003-06-19 | $23.90 | $24.83 | 3,698,400 | — | — |
| 2003-06-18 | $24.00 | $24.93 | 3,698,000 | — | — |
| 2003-06-17 | $24.04 | $24.97 | 5,487,200 | — | — |
| 2003-06-16 | $24.36 | $25.30 | 3,504,800 | — | — |
| 2003-06-13 | $24.23 | $25.17 | 4,495,600 | — | — |
| 2003-06-12 | $23.93 | $24.86 | 3,930,000 | — | — |
| 2003-06-11 | $23.59 | $24.51 | 4,987,600 | — | — |
| 2003-06-10 | $22.97 | $23.86 | 3,144,400 | — | — |
| 2003-06-09 | $22.65 | $23.53 | 4,307,600 | — | — |
| 2003-06-06 | $22.88 | $23.76 | 6,381,200 | — | — |
| 2003-06-05 | $23.25 | $24.15 | 7,801,200 | — | — |
| 2003-06-04 | $22.65 | $23.53 | 11,840,800 | — | — |
| 2003-06-03 | $21.34 | $22.16 | 5,608,800 | — | — |
| 2003-06-02 | $21.22 | $22.04 | 9,485,200 | — | — |
| 2003-05-30 | $22.01 | $22.86 | 6,337,600 | — | — |
| 2003-05-29 | $22.32 | $23.19 | 3,516,000 | — | — |
| 2003-05-28 | $22.44 | $23.31 | 3,230,800 | — | — |
| 2003-05-27 | $22.49 | $23.36 | 4,332,400 | — | — |
| 2003-05-23 | $22.06 | $22.92 | 1,890,000 | — | — |
| 2003-05-22 | $22.06 | $22.91 | 3,706,400 | — | — |
| 2003-05-21 | $21.54 | $22.37 | 4,192,800 | — | — |
| 2003-05-20 | $21.45 | $22.28 | 3,628,000 | — | — |
| 2003-05-19 | $21.81 | $22.65 | 2,142,800 | — | — |
| 2003-05-16 | $22.10 | $22.95 | 3,136,400 | — | — |
| 2003-05-15 | $21.96 | $22.81 | 1,747,600 | — | — |
| 2003-05-14 | $21.98 | $22.83 | 2,438,800 | — | — |
| 2003-05-13 | $22.21 | $23.07 | 2,446,800 | — | — |
| 2003-05-12 | $22.38 | $23.25 | 2,521,600 | — | — |
| 2003-05-09 | $22.26 | $23.12 | 3,002,800 | — | — |
| 2003-05-08 | $21.95 | $22.80 | 3,153,600 | — | — |
| 2003-05-07 | $21.93 | $22.78 | 3,951,600 | — | — |
| 2003-05-06 | $21.99 | $22.84 | 3,875,200 | — | — |
| 2003-05-05 | $21.75 | $22.60 | 5,171,200 | — | — |
| 2003-05-02 | $21.82 | $22.67 | 5,270,000 | — | — |
| 2003-05-01 | $21.43 | $22.26 | 3,535,200 | — | — |
| 2003-04-30 | $21.58 | $22.41 | 4,253,200 | — | — |
| 2003-04-29 | $21.34 | $22.17 | 3,123,600 | — | — |
| 2003-04-28 | $21.11 | $21.93 | 3,212,800 | — | — |
| 2003-04-25 | $20.96 | $21.77 | 4,259,600 | — | — |
| 2003-04-24 | $21.29 | $22.12 | 5,924,000 | — | — |
| 2003-04-23 | $21.24 | $22.06 | 4,984,400 | — | — |
| 2003-04-22 | $21.09 | $21.91 | 10,560,000 | — | — |
| 2003-04-21 | $20.40 | $21.19 | 4,294,000 | — | — |
| 2003-04-17 | $19.89 | $20.66 | 4,298,400 | — | — |
| 2003-04-16 | $19.68 | $20.44 | 9,573,200 | — | — |
| 2003-04-15 | $20.38 | $21.17 | 4,789,200 | — | — |
| 2003-04-14 | $20.11 | $20.89 | 5,364,400 | — | — |
| 2003-04-11 | $19.86 | $20.62 | 5,214,400 | — | — |
| 2003-04-10 | $19.75 | $20.51 | 10,748,000 | — | — |
| 2003-04-09 | $20.40 | $21.19 | 3,003,200 | — | — |
| 2003-04-08 | $20.61 | $21.40 | 2,418,400 | — | — |
| 2003-04-07 | $20.58 | $21.37 | 4,484,800 | — | — |
| 2003-04-04 | $20.55 | $21.34 | 3,923,600 | — | — |
| 2003-04-03 | $20.25 | $21.04 | 5,210,400 | — | — |
| 2003-04-02 | $20.40 | $21.19 | 5,422,800 | — | — |
| 2003-04-01 | $20.09 | $20.87 | 4,783,200 | — | — |
| 2003-03-31 | $20.48 | $21.27 | 3,889,600 | — | — |
| 2003-03-28 | $20.63 | $21.42 | 3,120,400 | — | — |
| 2003-03-27 | $20.72 | $21.53 | 3,872,800 | — | — |
| 2003-03-26 | $20.87 | $21.68 | 4,759,200 | — | — |
| 2003-03-25 | $20.87 | $21.68 | 12,152,800 | — | — |
| 2003-03-24 | $20.78 | $21.58 | 9,846,800 | — | — |
| 2003-03-21 | $21.80 | $22.64 | 5,690,400 | — | — |
| 2003-03-20 | $21.23 | $22.05 | 6,634,000 | — | — |
| 2003-03-19 | $20.79 | $21.59 | 2,978,800 | — | — |
| 2003-03-18 | $20.69 | $21.49 | 5,652,800 | — | — |
| 2003-03-17 | $20.51 | $21.30 | 7,043,600 | — | — |
| 2003-03-14 | $19.50 | $20.26 | 4,054,400 | — | — |
| 2003-03-13 | $19.75 | $20.51 | 4,580,400 | — | — |
| 2003-03-12 | $18.96 | $19.69 | 3,969,200 | — | — |
| 2003-03-11 | $18.87 | $19.60 | 3,762,400 | — | — |
| 2003-03-10 | $18.70 | $19.42 | 4,252,400 | — | — |
| 2003-03-07 | $19.35 | $20.10 | 3,701,200 | — | — |
| 2003-03-06 | $19.12 | $19.86 | 3,510,400 | — | — |
| 2003-03-05 | $19.34 | $20.09 | 3,285,200 | — | — |
| 2003-03-04 | $19.33 | $20.08 | 4,098,800 | — | — |
| 2003-03-03 | $19.46 | $20.21 | 5,230,400 | — | — |
| 2003-02-28 | $19.65 | $20.41 | 3,960,000 | — | — |
| 2003-02-27 | $19.41 | $20.16 | 3,912,800 | — | — |
| 2003-02-26 | $19.15 | $19.89 | 3,274,000 | — | — |
| 2003-02-25 | $19.05 | $19.79 | 3,778,000 | — | — |
| 2003-02-24 | $18.77 | $19.49 | 2,528,400 | — | — |
| 2003-02-21 | $19.08 | $19.81 | 3,018,000 | — | — |
| 2003-02-20 | $18.76 | $19.49 | 4,072,800 | — | — |
| 2003-02-19 | $18.97 | $19.70 | 2,814,000 | — | — |
| 2003-02-18 | $19.13 | $19.87 | 3,839,600 | — | — |
| 2003-02-14 | $18.97 | $19.70 | 3,451,200 | — | — |
| 2003-02-13 | $18.52 | $19.23 | 5,301,200 | — | — |
| 2003-02-12 | $18.65 | $19.37 | 2,750,800 | — | — |
| 2003-02-11 | $18.75 | $19.47 | 3,314,400 | — | — |
| 2003-02-10 | $18.80 | $19.53 | 4,061,600 | — | — |
| 2003-02-07 | $18.71 | $19.43 | 4,449,200 | — | — |
| 2003-02-06 | $19.02 | $19.75 | 4,626,800 | — | — |
| 2003-02-05 | $19.13 | $19.87 | 5,008,400 | — | — |
| 2003-02-04 | $19.19 | $19.93 | 6,847,600 | — | — |
| 2003-02-03 | $19.67 | $20.43 | 7,847,600 | — | — |
| 2003-01-31 | $19.72 | $20.48 | 3,621,200 | — | — |
| 2003-01-30 | $19.50 | $20.25 | 4,346,400 | — | — |
| 2003-01-29 | $19.88 | $20.64 | 6,088,400 | — | — |
| 2003-01-28 | $19.53 | $20.28 | 9,880,400 | — | — |
| 2003-01-27 | $19.47 | $20.23 | 6,935,600 | — | — |
| 2003-01-24 | $19.53 | $20.28 | 12,284,400 | — | — |
| 2003-01-23 | $19.32 | $20.06 | 5,350,400 | — | — |
| 2003-01-22 | $19.10 | $19.84 | 19,673,200 | — | — |
| 2003-01-21 | $19.30 | $20.05 | 5,396,800 | — | — |
| 2003-01-17 | $19.30 | $20.04 | 3,535,200 | — | — |
| 2003-01-16 | $19.31 | $20.05 | 3,216,400 | — | — |
| 2003-01-15 | $19.27 | $20.02 | 3,117,200 | — | — |
| 2003-01-14 | $19.17 | $19.92 | 3,510,800 | — | — |
| 2003-01-13 | $19.13 | $19.87 | 3,060,400 | — | — |
| 2003-01-10 | $19.00 | $19.74 | 4,960,400 | — | — |
| 2003-01-09 | $18.71 | $19.43 | 6,594,000 | — | — |
| 2003-01-08 | $18.59 | $19.31 | 15,219,200 | — | — |
| 2003-01-07 | $19.37 | $20.12 | 2,463,200 | — | — |
| 2003-01-06 | $19.48 | $20.23 | 1,495,600 | — | — |
| 2003-01-03 | $19.30 | $20.04 | 3,292,400 | — | — |
| 2003-01-02 | $19.54 | $20.29 | 3,784,400 | — | — |