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
- 1992-05-19 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 | $36.76 | $36.76 | 2,710,400 | — | — |
| 2003-12-30 | $36.54 | $36.54 | 3,327,200 | — | — |
| 2003-12-29 | $36.08 | $36.08 | 3,386,300 | — | — |
| 2003-12-26 | $35.13 | $35.13 | 1,324,700 | — | — |
| 2003-12-24 | $34.70 | $34.70 | 1,379,600 | — | — |
| 2003-12-23 | $34.73 | $34.73 | 4,792,300 | — | — |
| 2003-12-22 | $34.66 | $34.66 | 3,685,700 | — | — |
| 2003-12-19 | $35.27 | $35.27 | 5,109,200 | — | — |
| 2003-12-18 | $35.45 | $35.45 | 5,506,200 | — | — |
| 2003-12-17 | $35.78 | $35.78 | 6,131,800 | — | — |
| 2003-12-16 | $33.80 | $33.80 | 3,304,600 | — | — |
| 2003-12-15 | $34.29 | $34.29 | 2,850,600 | — | — |
| 2003-12-12 | $34.69 | $34.69 | 4,117,700 | — | — |
| 2003-12-11 | $34.79 | $34.79 | 3,067,000 | — | — |
| 2003-12-10 | $34.00 | $34.00 | 3,475,800 | — | — |
| 2003-12-09 | $34.38 | $34.38 | 3,337,400 | — | — |
| 2003-12-08 | $35.22 | $35.22 | 3,354,000 | — | — |
| 2003-12-05 | $35.41 | $35.41 | 2,362,700 | — | — |
| 2003-12-04 | $35.75 | $35.75 | 2,404,900 | — | — |
| 2003-12-03 | $36.14 | $36.14 | 3,315,800 | — | — |
| 2003-12-02 | $35.93 | $35.93 | 3,354,100 | — | — |
| 2003-12-01 | $36.17 | $36.17 | 2,720,100 | — | — |
| 2003-11-28 | $35.89 | $35.89 | 1,903,300 | — | — |
| 2003-11-26 | $35.24 | $35.24 | 3,334,700 | — | — |
| 2003-11-25 | $35.47 | $35.47 | 5,551,700 | — | — |
| 2003-11-24 | $35.70 | $35.70 | 9,732,600 | — | — |
| 2003-11-21 | $33.91 | $33.91 | 6,941,900 | — | — |
| 2003-11-20 | $35.14 | $35.14 | 7,705,500 | — | — |
| 2003-11-19 | $34.45 | $34.45 | 3,517,000 | — | — |
| 2003-11-18 | $33.87 | $33.87 | 4,614,700 | — | — |
| 2003-11-17 | $34.64 | $34.64 | 4,322,300 | — | — |
| 2003-11-14 | $34.65 | $34.65 | 2,291,700 | — | — |
| 2003-11-13 | $34.72 | $34.72 | 2,276,700 | — | — |
| 2003-11-12 | $34.42 | $34.42 | 4,172,900 | — | — |
| 2003-11-11 | $34.03 | $34.03 | 4,750,800 | — | — |
| 2003-11-10 | $33.80 | $33.80 | 4,095,100 | — | — |
| 2003-11-07 | $34.55 | $34.55 | 4,215,800 | — | — |
| 2003-11-06 | $35.71 | $35.71 | 5,051,000 | — | — |
| 2003-11-05 | $34.86 | $34.86 | 6,218,400 | — | — |
| 2003-11-04 | $33.85 | $33.85 | 3,438,800 | — | — |
| 2003-11-03 | $34.25 | $34.25 | 5,177,400 | — | — |
| 2003-10-31 | $33.86 | $33.86 | 3,863,200 | — | — |
| 2003-10-30 | $33.90 | $33.90 | 6,055,600 | — | — |
| 2003-10-29 | $33.92 | $33.92 | 15,343,200 | — | — |
| 2003-10-28 | $32.31 | $32.31 | 3,826,400 | — | — |
| 2003-10-27 | $32.75 | $32.75 | 3,632,200 | — | — |
| 2003-10-24 | $32.29 | $32.29 | 3,440,200 | — | — |
| 2003-10-23 | $32.62 | $32.62 | 4,873,200 | — | — |
| 2003-10-22 | $32.27 | $32.27 | 5,244,400 | — | — |
| 2003-10-21 | $31.92 | $31.92 | 3,480,400 | — | — |
| 2003-10-20 | $31.80 | $31.80 | 4,100,200 | — | — |
| 2003-10-17 | $31.74 | $31.74 | 4,276,800 | — | — |
| 2003-10-16 | $32.40 | $32.40 | 3,767,000 | — | — |
| 2003-10-15 | $32.38 | $32.38 | 6,202,000 | — | — |
| 2003-10-14 | $31.92 | $31.92 | 5,347,000 | — | — |
| 2003-10-13 | $31.08 | $31.08 | 5,343,000 | — | — |
| 2003-10-10 | $31.69 | $31.69 | 4,174,200 | — | — |
| 2003-10-09 | $31.80 | $31.80 | 5,374,200 | — | — |
| 2003-10-08 | $31.50 | $31.50 | 5,322,400 | — | — |
| 2003-10-07 | $31.48 | $31.48 | 12,512,600 | — | — |
| 2003-10-06 | $32.59 | $32.59 | 5,416,400 | — | — |
| 2003-10-03 | $33.16 | $33.16 | 7,468,600 | — | — |
| 2003-10-02 | $32.90 | $32.90 | 4,426,800 | — | — |
| 2003-10-01 | $32.90 | $32.90 | 6,973,800 | — | — |
| 2003-09-30 | $31.90 | $31.90 | 7,655,200 | — | — |
| 2003-09-29 | $31.71 | $31.71 | 8,364,600 | — | — |
| 2003-09-26 | $31.88 | $31.88 | 8,211,200 | — | — |
| 2003-09-25 | $32.40 | $32.40 | 6,280,200 | — | — |
| 2003-09-24 | $32.50 | $32.50 | 7,475,400 | — | — |
| 2003-09-23 | $32.79 | $32.79 | 7,186,200 | — | — |
| 2003-09-22 | $33.56 | $33.56 | 6,056,800 | — | — |
| 2003-09-19 | $34.21 | $34.21 | 8,141,600 | — | — |
| 2003-09-18 | $34.08 | $34.08 | 9,021,400 | — | — |
| 2003-09-17 | $33.54 | $33.54 | 8,077,800 | — | — |
| 2003-09-16 | $33.25 | $33.25 | 25,820,200 | — | — |
| 2003-09-15 | $33.01 | $33.01 | 28,311,800 | — | — |
| 2003-09-12 | $30.70 | $30.70 | 13,800,600 | — | — |
| 2003-09-11 | $30.00 | $30.00 | 12,661,000 | — | — |
| 2003-09-10 | $29.00 | $29.00 | 12,659,600 | — | — |
| 2003-09-09 | $28.95 | $28.95 | 12,077,400 | — | — |
| 2003-09-08 | $29.55 | $29.55 | 9,322,200 | — | — |
| 2003-09-05 | $29.49 | $29.49 | 9,303,000 | — | — |
| 2003-09-04 | $29.34 | $29.34 | 14,742,000 | — | — |
| 2003-09-03 | $30.00 | $30.00 | 6,334,400 | — | — |
| 2003-09-02 | $30.75 | $30.75 | 7,564,600 | — | — |
| 2003-08-29 | $30.05 | $30.05 | 20,489,800 | — | — |
| 2003-08-28 | $31.34 | $31.34 | 3,906,000 | — | — |
| 2003-08-27 | $31.63 | $31.63 | 9,181,800 | — | — |
| 2003-08-26 | $32.69 | $32.69 | 2,871,000 | — | — |
| 2003-08-25 | $32.88 | $32.88 | 3,021,600 | — | — |
| 2003-08-22 | $32.81 | $32.81 | 4,655,200 | — | — |
| 2003-08-21 | $33.25 | $33.25 | 6,249,800 | — | — |
| 2003-08-20 | $32.28 | $32.28 | 4,684,800 | — | — |
| 2003-08-19 | $32.47 | $32.47 | 4,012,000 | — | — |
| 2003-08-18 | $32.08 | $32.08 | 3,466,600 | — | — |
| 2003-08-15 | $31.63 | $31.63 | 3,903,800 | — | — |
| 2003-08-14 | $31.23 | $31.22 | 6,114,200 | — | — |
| 2003-08-13 | $31.05 | $31.05 | 11,362,800 | — | — |
| 2003-08-12 | $31.75 | $31.75 | 8,839,000 | — | — |
| 2003-08-11 | $32.57 | $32.57 | 4,612,000 | — | — |
| 2003-08-08 | $32.12 | $32.12 | 3,906,600 | — | — |
| 2003-08-07 | $31.51 | $31.51 | 4,679,000 | — | — |
| 2003-08-06 | $31.60 | $31.60 | 4,070,200 | — | — |
| 2003-08-05 | $32.05 | $32.05 | 4,386,600 | — | — |
| 2003-08-04 | $32.11 | $32.11 | 4,342,200 | — | — |
| 2003-08-01 | $31.92 | $31.92 | 5,541,200 | — | — |
| 2003-07-31 | $31.62 | $31.62 | 5,017,000 | — | — |
| 2003-07-30 | $31.80 | $31.80 | 6,771,200 | — | — |
| 2003-07-29 | $31.90 | $31.90 | 11,616,400 | — | — |
| 2003-07-28 | $30.78 | $30.78 | 5,042,400 | — | — |
| 2003-07-25 | $30.40 | $30.40 | 6,344,000 | — | — |
| 2003-07-24 | $29.50 | $29.50 | 5,251,000 | — | — |
| 2003-07-23 | $29.16 | $29.16 | 5,889,200 | — | — |
| 2003-07-22 | $28.88 | $28.88 | 4,983,200 | — | — |
| 2003-07-21 | $28.92 | $28.92 | 6,505,800 | — | — |
| 2003-07-18 | $28.78 | $28.78 | 6,827,400 | — | — |
| 2003-07-17 | $28.33 | $28.33 | 9,935,800 | — | — |
| 2003-07-16 | $28.85 | $28.85 | 8,217,800 | — | — |
| 2003-07-15 | $29.91 | $29.91 | 6,333,000 | — | — |
| 2003-07-14 | $30.54 | $30.54 | 8,348,000 | — | — |
| 2003-07-11 | $30.33 | $30.33 | 4,319,000 | — | — |
| 2003-07-10 | $30.14 | $30.13 | 7,006,800 | — | — |
| 2003-07-09 | $30.69 | $30.69 | 4,788,200 | — | — |
| 2003-07-08 | $31.21 | $31.21 | 4,379,000 | — | — |
| 2003-07-07 | $31.20 | $31.20 | 11,068,800 | — | — |
| 2003-07-03 | $31.28 | $31.28 | 10,325,000 | — | — |
| 2003-07-02 | $31.01 | $31.01 | 5,737,600 | — | — |
| 2003-07-01 | $30.47 | $30.47 | 8,083,600 | — | — |
| 2003-06-30 | $30.55 | $30.55 | 7,837,000 | — | — |
| 2003-06-27 | $31.23 | $31.23 | 6,778,800 | — | — |
| 2003-06-26 | $31.50 | $31.50 | 6,102,600 | — | — |
| 2003-06-25 | $30.17 | $30.17 | 5,598,400 | — | — |
| 2003-06-24 | $29.90 | $29.90 | 10,367,000 | — | — |
| 2003-06-23 | $29.90 | $29.90 | 7,180,200 | — | — |
| 2003-06-20 | $30.00 | $30.00 | 10,022,600 | — | — |
| 2003-06-19 | $30.84 | $30.84 | 5,680,200 | — | — |
| 2003-06-18 | $31.55 | $31.55 | 5,766,000 | — | — |
| 2003-06-17 | $32.30 | $32.30 | 7,645,800 | — | — |
| 2003-06-16 | $31.64 | $31.63 | 7,509,400 | — | — |
| 2003-06-13 | $30.88 | $30.88 | 8,495,600 | — | — |
| 2003-06-12 | $30.42 | $30.42 | 17,008,000 | — | — |
| 2003-06-11 | $29.88 | $29.88 | 29,830,800 | — | — |
| 2003-06-10 | $27.50 | $27.50 | 9,101,800 | — | — |
| 2003-06-09 | $28.05 | $28.05 | 5,423,800 | — | — |
| 2003-06-06 | $28.03 | $28.03 | 7,606,800 | — | — |
| 2003-06-05 | $28.42 | $28.42 | 12,490,200 | — | — |
| 2003-06-04 | $27.60 | $27.60 | 18,267,000 | — | — |
| 2003-06-03 | $25.92 | $25.92 | 10,917,400 | — | — |
| 2003-06-02 | $25.40 | $25.40 | 5,751,400 | — | — |
| 2003-05-30 | $26.05 | $26.05 | 5,073,800 | — | — |
| 2003-05-29 | $25.58 | $25.58 | 7,553,400 | — | — |
| 2003-05-28 | $25.03 | $25.03 | 6,143,800 | — | — |
| 2003-05-27 | $25.08 | $25.08 | 6,961,800 | — | — |
| 2003-05-23 | $25.25 | $25.25 | 5,965,800 | — | — |
| 2003-05-22 | $25.39 | $25.39 | 8,269,400 | — | — |
| 2003-05-21 | $25.04 | $25.04 | 12,140,800 | — | — |
| 2003-05-20 | $24.00 | $24.00 | 5,400,800 | — | — |
| 2003-05-19 | $23.80 | $23.80 | 6,757,800 | — | — |
| 2003-05-16 | $24.35 | $24.35 | 4,960,800 | — | — |
| 2003-05-15 | $24.23 | $24.23 | 5,654,200 | — | — |
| 2003-05-14 | $23.73 | $23.73 | 5,237,200 | — | — |
| 2003-05-13 | $24.00 | $24.00 | 6,084,800 | — | — |
| 2003-05-12 | $24.00 | $24.00 | 8,496,600 | — | — |
| 2003-05-09 | $23.46 | $23.46 | 5,686,600 | — | — |
| 2003-05-08 | $23.06 | $23.06 | 5,363,400 | — | — |
| 2003-05-07 | $22.97 | $22.97 | 4,141,200 | — | — |
| 2003-05-06 | $23.25 | $23.25 | 7,141,200 | — | — |
| 2003-05-05 | $22.93 | $22.93 | 5,496,400 | — | — |
| 2003-05-02 | $22.94 | $22.94 | 8,449,800 | — | — |
| 2003-05-01 | $21.81 | $21.81 | 4,464,200 | — | — |
| 2003-04-30 | $21.53 | $21.53 | 5,488,600 | — | — |
| 2003-04-29 | $21.78 | $21.78 | 3,861,400 | — | — |
| 2003-04-28 | $21.57 | $21.57 | 4,349,400 | — | — |
| 2003-04-25 | $21.46 | $21.46 | 3,978,400 | — | — |
| 2003-04-24 | $21.83 | $21.83 | 7,167,000 | — | — |
| 2003-04-23 | $21.82 | $21.82 | 6,359,000 | — | — |
| 2003-04-22 | $21.11 | $21.11 | 9,639,800 | — | — |
| 2003-04-21 | $20.84 | $20.84 | 4,902,800 | — | — |
| 2003-04-17 | $21.09 | $21.09 | 7,350,200 | — | — |
| 2003-04-16 | $21.38 | $21.38 | 4,055,000 | — | — |
| 2003-04-15 | $21.56 | $21.56 | 4,603,400 | — | — |
| 2003-04-14 | $21.36 | $21.36 | 3,194,000 | — | — |
| 2003-04-11 | $21.45 | $21.45 | 3,335,800 | — | — |
| 2003-04-10 | $21.63 | $21.63 | 3,305,800 | — | — |
| 2003-04-09 | $21.54 | $21.54 | 4,377,000 | — | — |
| 2003-04-08 | $21.33 | $21.33 | 4,125,600 | — | — |
| 2003-04-07 | $20.98 | $20.98 | 4,929,800 | — | — |
| 2003-04-04 | $20.63 | $20.63 | 4,869,400 | — | — |
| 2003-04-03 | $21.40 | $21.40 | 4,318,400 | — | — |
| 2003-04-02 | $21.24 | $21.24 | 5,061,800 | — | — |
| 2003-04-01 | $20.86 | $20.86 | 5,774,800 | — | — |
| 2003-03-31 | $20.38 | $20.38 | 10,257,400 | — | — |
| 2003-03-28 | $20.93 | $20.93 | 13,995,400 | — | — |
| 2003-03-27 | $21.48 | $21.48 | 7,645,600 | — | — |
| 2003-03-26 | $21.63 | $21.63 | 15,837,400 | — | — |
| 2003-03-25 | $22.98 | $22.98 | 3,843,800 | — | — |
| 2003-03-24 | $22.84 | $22.84 | 4,309,600 | — | — |
| 2003-03-21 | $23.70 | $23.70 | 6,010,200 | — | — |
| 2003-03-20 | $23.41 | $23.41 | 4,652,200 | — | — |
| 2003-03-19 | $23.18 | $23.18 | 3,606,200 | — | — |
| 2003-03-18 | $22.99 | $22.99 | 4,679,800 | — | — |
| 2003-03-17 | $22.99 | $22.99 | 5,634,400 | — | — |
| 2003-03-14 | $21.78 | $21.78 | 3,460,600 | — | — |
| 2003-03-13 | $22.03 | $22.03 | 7,121,800 | — | — |
| 2003-03-12 | $20.75 | $20.75 | 3,090,800 | — | — |
| 2003-03-11 | $20.81 | $20.81 | 4,103,400 | — | — |
| 2003-03-10 | $20.78 | $20.78 | 2,461,400 | — | — |
| 2003-03-07 | $21.03 | $21.03 | 6,286,400 | — | — |
| 2003-03-06 | $21.08 | $21.08 | 9,250,400 | — | — |
| 2003-03-05 | $21.82 | $21.82 | 2,931,400 | — | — |
| 2003-03-04 | $21.36 | $21.36 | 3,167,400 | — | — |
| 2003-03-03 | $21.54 | $21.54 | 3,405,600 | — | — |
| 2003-02-28 | $22.08 | $22.08 | 4,977,600 | — | — |
| 2003-02-27 | $21.73 | $21.73 | 4,581,400 | — | — |
| 2003-02-26 | $21.70 | $21.70 | 3,059,600 | — | — |
| 2003-02-25 | $21.78 | $21.78 | 3,528,600 | — | — |
| 2003-02-24 | $21.26 | $21.26 | 4,128,800 | — | — |
| 2003-02-21 | $21.48 | $21.48 | 4,217,000 | — | — |
| 2003-02-20 | $21.20 | $21.20 | 4,428,200 | — | — |
| 2003-02-19 | $20.90 | $20.90 | 2,857,800 | — | — |
| 2003-02-18 | $20.92 | $20.92 | 3,292,800 | — | — |
| 2003-02-14 | $20.48 | $20.48 | 3,043,200 | — | — |
| 2003-02-13 | $19.99 | $19.99 | 5,425,000 | — | — |
| 2003-02-12 | $19.98 | $19.98 | 4,582,000 | — | — |
| 2003-02-11 | $19.83 | $19.83 | 3,619,400 | — | — |
| 2003-02-10 | $20.08 | $20.08 | 3,313,200 | — | — |
| 2003-02-07 | $20.26 | $20.26 | 4,049,200 | — | — |
| 2003-02-06 | $20.35 | $20.35 | 3,914,400 | — | — |
| 2003-02-05 | $20.24 | $20.24 | 6,674,800 | — | — |
| 2003-02-04 | $20.54 | $20.54 | 3,641,000 | — | — |
| 2003-02-03 | $20.51 | $20.51 | 4,526,200 | — | — |
| 2003-01-31 | $20.23 | $20.23 | 5,921,600 | — | — |
| 2003-01-30 | $19.88 | $19.88 | 13,357,200 | — | — |
| 2003-01-29 | $20.43 | $20.43 | 9,566,800 | — | — |
| 2003-01-28 | $20.50 | $20.50 | 9,343,600 | — | — |
| 2003-01-27 | $20.85 | $20.85 | 8,739,600 | — | — |
| 2003-01-24 | $21.89 | $21.89 | 3,770,200 | — | — |
| 2003-01-23 | $22.44 | $22.44 | 5,252,600 | — | — |
| 2003-01-22 | $22.50 | $22.50 | 13,632,400 | — | — |
| 2003-01-21 | $22.03 | $22.03 | 15,206,200 | — | — |
| 2003-01-17 | $22.89 | $22.89 | 7,138,200 | — | — |
| 2003-01-16 | $22.58 | $22.58 | 6,262,600 | — | — |
| 2003-01-15 | $21.87 | $21.87 | 6,767,000 | — | — |
| 2003-01-14 | $21.70 | $21.70 | 4,556,600 | — | — |
| 2003-01-13 | $22.14 | $22.14 | 3,901,000 | — | — |
| 2003-01-10 | $22.51 | $22.51 | 2,644,400 | — | — |
| 2003-01-09 | $22.41 | $22.41 | 2,718,800 | — | — |
| 2003-01-08 | $22.09 | $22.09 | 3,981,600 | — | — |
| 2003-01-07 | $22.46 | $22.46 | 4,134,600 | — | — |
| 2003-01-06 | $22.33 | $22.33 | 5,512,000 | — | — |
| 2003-01-03 | $21.90 | $21.90 | 7,762,800 | — | — |
| 2003-01-02 | $21.50 | $21.50 | 6,040,000 | — | — |