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
- 1983-09-14 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 | $35.63 | $47.71 | 1,891,000 | — | — |
| 2003-12-30 | $35.68 | $47.77 | 1,906,375 | — | — |
| 2003-12-29 | $35.41 | $47.41 | 3,567,375 | — | — |
| 2003-12-26 | $34.59 | $46.32 | 645,188 | — | — |
| 2003-12-24 | $34.75 | $46.53 | 509,625 | — | — |
| 2003-12-23 | $34.88 | $46.70 | 2,182,500 | — | — |
| 2003-12-22 | $34.96 | $46.81 | 2,409,688 | — | — |
| 2003-12-19 | $34.77 | $46.55 | 3,118,188 | — | — |
| 2003-12-18 | $34.27 | $45.89 | 3,194,625 | — | — |
| 2003-12-17 | $33.41 | $44.73 | 2,122,938 | — | — |
| 2003-12-16 | $33.70 | $45.12 | 2,326,250 | — | — |
| 2003-12-15 | $33.86 | $45.33 | 2,933,750 | — | — |
| 2003-12-12 | $33.70 | $45.12 | 2,189,625 | — | — |
| 2003-12-11 | $33.89 | $45.38 | 2,508,563 | — | — |
| 2003-12-10 | $33.34 | $44.65 | 3,491,250 | — | — |
| 2003-12-09 | $33.79 | $45.25 | 3,427,688 | — | — |
| 2003-12-08 | $34.62 | $46.36 | 2,853,938 | — | — |
| 2003-12-05 | $34.34 | $45.98 | 2,426,813 | — | — |
| 2003-12-04 | $34.93 | $46.77 | 2,541,313 | — | — |
| 2003-12-03 | $35.41 | $47.41 | 2,240,688 | — | — |
| 2003-12-02 | $35.42 | $47.43 | 3,277,375 | — | — |
| 2003-12-01 | $35.60 | $47.67 | 3,040,125 | — | — |
| 2003-11-28 | $35.46 | $47.47 | 1,368,000 | — | — |
| 2003-11-26 | $35.23 | $47.18 | 3,784,688 | — | — |
| 2003-11-25 | $34.53 | $46.23 | 4,117,813 | — | — |
| 2003-11-24 | $34.30 | $45.93 | 4,127,688 | — | — |
| 2003-11-21 | $33.92 | $45.42 | 3,218,063 | — | — |
| 2003-11-20 | $34.10 | $45.65 | 2,412,625 | — | — |
| 2003-11-19 | $34.16 | $45.74 | 3,004,125 | — | — |
| 2003-11-18 | $34.22 | $45.83 | 6,255,000 | — | — |
| 2003-11-17 | $33.70 | $45.12 | 2,511,750 | — | — |
| 2003-11-14 | $33.65 | $45.05 | 2,252,625 | — | — |
| 2003-11-13 | $34.24 | $45.85 | 2,178,313 | — | — |
| 2003-11-12 | $34.11 | $45.68 | 6,165,938 | — | — |
| 2003-11-11 | $33.55 | $44.93 | 2,058,813 | — | — |
| 2003-11-10 | $33.44 | $44.78 | 3,124,500 | — | — |
| 2003-11-07 | $33.46 | $44.80 | 2,328,813 | — | — |
| 2003-11-06 | $33.38 | $44.69 | 3,026,438 | — | — |
| 2003-11-05 | $32.99 | $44.18 | 3,773,375 | — | — |
| 2003-11-04 | $32.75 | $43.85 | 2,358,125 | — | — |
| 2003-11-03 | $33.02 | $44.22 | 2,346,438 | — | — |
| 2003-10-31 | $32.69 | $43.77 | 1,884,938 | — | — |
| 2003-10-30 | $32.77 | $43.88 | 2,897,750 | — | — |
| 2003-10-29 | $32.40 | $43.38 | 1,780,250 | — | — |
| 2003-10-28 | $32.74 | $43.83 | 4,530,563 | — | — |
| 2003-10-27 | $31.98 | $42.83 | 2,341,125 | — | — |
| 2003-10-24 | $31.54 | $42.23 | 1,927,375 | — | — |
| 2003-10-23 | $31.70 | $42.44 | 2,194,063 | — | — |
| 2003-10-22 | $31.90 | $42.72 | 3,523,500 | — | — |
| 2003-10-21 | $32.08 | $42.95 | 7,517,625 | — | — |
| 2003-10-20 | $31.65 | $42.38 | 2,484,438 | — | — |
| 2003-10-17 | $30.93 | $41.41 | 2,078,500 | — | — |
| 2003-10-16 | $31.47 | $42.14 | 1,681,000 | — | — |
| 2003-10-15 | $31.52 | $42.20 | 3,170,438 | — | — |
| 2003-10-14 | $31.70 | $42.44 | 1,633,813 | — | — |
| 2003-10-13 | $31.46 | $42.12 | 2,521,500 | — | — |
| 2003-10-10 | $31.10 | $41.65 | 2,925,438 | — | — |
| 2003-10-09 | $30.67 | $41.07 | 3,149,750 | — | — |
| 2003-10-08 | $30.74 | $41.15 | 2,926,313 | — | — |
| 2003-10-07 | $30.80 | $41.24 | 3,948,313 | — | — |
| 2003-10-06 | $30.08 | $40.28 | 1,680,438 | — | — |
| 2003-10-03 | $29.79 | $39.89 | 3,505,563 | — | — |
| 2003-10-02 | $29.39 | $39.36 | 3,793,688 | — | — |
| 2003-10-01 | $29.90 | $40.04 | 2,788,813 | — | — |
| 2003-09-30 | $29.90 | $40.04 | 3,194,313 | — | — |
| 2003-09-29 | $29.78 | $39.87 | 1,886,063 | — | — |
| 2003-09-26 | $29.36 | $39.31 | 2,676,250 | — | — |
| 2003-09-25 | $29.25 | $39.16 | 3,365,250 | — | — |
| 2003-09-24 | $30.18 | $40.41 | 2,743,438 | — | — |
| 2003-09-23 | $30.58 | $40.94 | 2,302,375 | — | — |
| 2003-09-22 | $29.92 | $40.06 | 1,610,625 | — | — |
| 2003-09-19 | $30.34 | $40.62 | 2,383,125 | — | — |
| 2003-09-18 | $30.38 | $40.68 | 2,874,875 | — | — |
| 2003-09-17 | $30.34 | $40.62 | 4,746,438 | — | — |
| 2003-09-16 | $30.00 | $40.17 | 3,998,625 | — | — |
| 2003-09-15 | $29.18 | $39.08 | 1,385,125 | — | — |
| 2003-09-12 | $29.44 | $39.42 | 3,850,500 | — | — |
| 2003-09-11 | $28.96 | $38.78 | 4,024,563 | — | — |
| 2003-09-10 | $28.05 | $37.56 | 3,981,875 | — | — |
| 2003-09-09 | $29.15 | $39.03 | 2,447,375 | — | — |
| 2003-09-08 | $29.52 | $39.53 | 2,164,125 | — | — |
| 2003-09-05 | $29.44 | $39.42 | 2,264,813 | — | — |
| 2003-09-04 | $29.57 | $39.59 | 3,606,000 | — | — |
| 2003-09-03 | $29.14 | $39.01 | 3,086,938 | — | — |
| 2003-09-02 | $29.20 | $39.10 | 3,867,313 | — | — |
| 2003-08-29 | $28.77 | $38.52 | 2,383,313 | — | — |
| 2003-08-28 | $28.61 | $38.31 | 3,162,563 | — | — |
| 2003-08-27 | $27.57 | $36.91 | 2,682,688 | — | — |
| 2003-08-26 | $27.68 | $37.06 | 2,718,938 | — | — |
| 2003-08-25 | $27.98 | $37.47 | 1,585,625 | — | — |
| 2003-08-22 | $28.24 | $37.81 | 1,613,500 | — | — |
| 2003-08-21 | $28.51 | $38.18 | 1,982,750 | — | — |
| 2003-08-20 | $28.64 | $38.35 | 1,292,063 | — | — |
| 2003-08-19 | $28.72 | $38.46 | 3,352,750 | — | — |
| 2003-08-18 | $28.22 | $37.79 | 2,075,688 | — | — |
| 2003-08-15 | $27.52 | $36.85 | 1,074,188 | — | — |
| 2003-08-14 | $28.03 | $37.53 | 1,907,688 | — | — |
| 2003-08-13 | $27.60 | $36.96 | 1,875,000 | — | — |
| 2003-08-12 | $28.00 | $37.49 | 1,537,188 | — | — |
| 2003-08-11 | $27.36 | $36.63 | 1,752,000 | — | — |
| 2003-08-08 | $27.52 | $36.85 | 2,077,750 | — | — |
| 2003-08-07 | $27.31 | $36.57 | 2,462,938 | — | — |
| 2003-08-06 | $27.12 | $36.31 | 3,764,500 | — | — |
| 2003-08-05 | $27.10 | $36.29 | 3,115,438 | — | — |
| 2003-08-04 | $27.79 | $37.21 | 3,231,375 | — | — |
| 2003-08-01 | $27.82 | $37.26 | 4,707,875 | — | — |
| 2003-07-31 | $28.72 | $38.46 | 4,413,438 | — | — |
| 2003-07-30 | $28.72 | $38.46 | 3,032,063 | — | — |
| 2003-07-29 | $29.46 | $39.44 | 4,329,313 | — | — |
| 2003-07-28 | $30.06 | $40.26 | 3,042,750 | — | — |
| 2003-07-25 | $29.18 | $39.08 | 2,956,375 | — | — |
| 2003-07-24 | $28.05 | $37.56 | 2,610,000 | — | — |
| 2003-07-23 | $28.38 | $38.01 | 3,646,813 | — | — |
| 2003-07-22 | $28.78 | $38.54 | 9,260,438 | — | — |
| 2003-07-21 | $28.24 | $37.81 | 3,281,000 | — | — |
| 2003-07-18 | $28.72 | $38.46 | 2,932,938 | — | — |
| 2003-07-17 | $28.64 | $38.35 | 4,153,250 | — | — |
| 2003-07-16 | $29.38 | $39.33 | 2,342,000 | — | — |
| 2003-07-15 | $30.00 | $40.17 | 2,971,500 | — | — |
| 2003-07-14 | $29.97 | $40.13 | 2,912,625 | — | — |
| 2003-07-11 | $29.92 | $40.06 | 2,849,125 | — | — |
| 2003-07-10 | $29.97 | $40.13 | 3,112,313 | — | — |
| 2003-07-09 | $30.88 | $41.35 | 5,968,188 | — | — |
| 2003-07-08 | $30.42 | $40.73 | 3,485,813 | — | — |
| 2003-07-07 | $29.90 | $40.04 | 3,353,500 | — | — |
| 2003-07-03 | $29.14 | $39.01 | 1,418,000 | — | — |
| 2003-07-02 | $29.60 | $39.63 | 3,175,875 | — | — |
| 2003-07-01 | $29.52 | $39.53 | 3,369,500 | — | — |
| 2003-06-30 | $29.31 | $39.25 | 5,325,875 | — | — |
| 2003-06-27 | $28.90 | $38.69 | 4,279,125 | — | — |
| 2003-06-26 | $28.58 | $38.26 | 2,996,500 | — | — |
| 2003-06-25 | $28.40 | $38.03 | 3,247,563 | — | — |
| 2003-06-24 | $28.37 | $37.98 | 2,182,625 | — | — |
| 2003-06-23 | $28.53 | $38.20 | 3,360,125 | — | — |
| 2003-06-20 | $28.29 | $37.88 | 3,525,063 | — | — |
| 2003-06-19 | $28.40 | $38.03 | 5,584,563 | — | — |
| 2003-06-18 | $29.42 | $39.40 | 3,459,375 | — | — |
| 2003-06-17 | $29.41 | $39.38 | 4,540,188 | — | — |
| 2003-06-16 | $29.23 | $39.14 | 5,957,188 | — | — |
| 2003-06-13 | $28.26 | $37.83 | 2,617,000 | — | — |
| 2003-06-12 | $28.50 | $38.16 | 3,636,813 | — | — |
| 2003-06-11 | $28.27 | $37.86 | 3,280,563 | — | — |
| 2003-06-10 | $27.44 | $36.74 | 3,035,500 | — | — |
| 2003-06-09 | $26.83 | $35.93 | 2,406,938 | — | — |
| 2003-06-06 | $27.49 | $36.81 | 4,422,750 | — | — |
| 2003-06-05 | $27.82 | $37.26 | 4,092,500 | — | — |
| 2003-06-04 | $27.10 | $36.29 | 4,878,563 | — | — |
| 2003-06-03 | $26.64 | $35.67 | 3,489,750 | — | — |
| 2003-06-02 | $26.80 | $35.88 | 4,306,188 | — | — |
| 2003-05-30 | $26.88 | $35.99 | 3,520,563 | — | — |
| 2003-05-29 | $26.06 | $34.90 | 3,665,313 | — | — |
| 2003-05-28 | $26.34 | $35.26 | 3,625,438 | — | — |
| 2003-05-27 | $26.61 | $35.63 | 4,635,875 | — | — |
| 2003-05-23 | $26.18 | $35.05 | 8,422,375 | — | — |
| 2003-05-22 | $25.31 | $33.89 | 4,011,625 | — | — |
| 2003-05-21 | $24.40 | $32.67 | 2,164,313 | — | — |
| 2003-05-20 | $24.42 | $32.69 | 3,376,250 | — | — |
| 2003-05-19 | $24.43 | $32.71 | 3,042,250 | — | — |
| 2003-05-16 | $25.58 | $34.26 | 4,411,688 | — | — |
| 2003-05-15 | $25.38 | $33.98 | 3,928,875 | — | — |
| 2003-05-14 | $24.32 | $32.56 | 3,368,000 | — | — |
| 2003-05-13 | $24.46 | $32.76 | 2,550,188 | — | — |
| 2003-05-12 | $24.35 | $32.61 | 4,144,375 | — | — |
| 2003-05-09 | $23.79 | $31.86 | 2,837,125 | — | — |
| 2003-05-08 | $23.97 | $32.09 | 2,006,500 | — | — |
| 2003-05-07 | $23.98 | $32.11 | 4,160,688 | — | — |
| 2003-05-06 | $23.98 | $32.11 | 3,870,063 | — | — |
| 2003-05-05 | $23.49 | $31.45 | 3,082,875 | — | — |
| 2003-05-02 | $23.66 | $31.69 | 5,259,563 | — | — |
| 2003-05-01 | $23.12 | $30.96 | 3,554,438 | — | — |
| 2003-04-30 | $22.85 | $30.59 | 4,340,875 | — | — |
| 2003-04-29 | $22.91 | $30.68 | 4,775,563 | — | — |
| 2003-04-28 | $22.18 | $29.69 | 3,664,750 | — | — |
| 2003-04-25 | $21.31 | $28.54 | 2,013,000 | — | — |
| 2003-04-24 | $21.81 | $29.20 | 2,474,438 | — | — |
| 2003-04-23 | $22.08 | $29.56 | 3,209,563 | — | — |
| 2003-04-22 | $21.82 | $29.22 | 5,038,563 | — | — |
| 2003-04-21 | $20.77 | $27.81 | 2,520,750 | — | — |
| 2003-04-17 | $20.94 | $28.04 | 1,950,000 | — | — |
| 2003-04-16 | $20.61 | $27.59 | 2,730,438 | — | — |
| 2003-04-15 | $21.12 | $28.28 | 2,940,188 | — | — |
| 2003-04-14 | $21.06 | $28.19 | 3,584,375 | — | — |
| 2003-04-11 | $20.56 | $27.53 | 2,851,000 | — | — |
| 2003-04-10 | $20.32 | $27.21 | 2,678,813 | — | — |
| 2003-04-09 | $20.42 | $27.34 | 2,775,688 | — | — |
| 2003-04-08 | $20.77 | $27.81 | 2,606,313 | — | — |
| 2003-04-07 | $20.98 | $28.09 | 3,465,813 | — | — |
| 2003-04-04 | $20.54 | $27.51 | 2,476,438 | — | — |
| 2003-04-03 | $20.88 | $27.96 | 2,987,625 | — | — |
| 2003-04-02 | $21.22 | $28.41 | 3,429,938 | — | — |
| 2003-04-01 | $20.27 | $27.14 | 2,265,563 | — | — |
| 2003-03-31 | $20.32 | $27.21 | 3,166,063 | — | — |
| 2003-03-28 | $20.93 | $28.02 | 3,115,188 | — | — |
| 2003-03-27 | $20.91 | $28.00 | 3,072,813 | — | — |
| 2003-03-26 | $21.20 | $28.39 | 2,242,938 | — | — |
| 2003-03-25 | $21.52 | $28.81 | 3,478,750 | — | — |
| 2003-03-24 | $21.23 | $28.43 | 2,367,875 | — | — |
| 2003-03-21 | $22.32 | $29.89 | 4,401,938 | — | — |
| 2003-03-20 | $21.60 | $28.92 | 2,956,250 | — | — |
| 2003-03-19 | $20.88 | $27.96 | 3,188,188 | — | — |
| 2003-03-18 | $20.96 | $28.07 | 4,511,125 | — | — |
| 2003-03-17 | $20.53 | $27.49 | 3,535,063 | — | — |
| 2003-03-14 | $19.98 | $26.76 | 3,024,375 | — | — |
| 2003-03-13 | $19.44 | $26.03 | 6,085,063 | — | — |
| 2003-03-12 | $19.30 | $25.84 | 3,290,313 | — | — |
| 2003-03-11 | $18.99 | $25.43 | 2,861,250 | — | — |
| 2003-03-10 | $19.60 | $26.24 | 2,069,250 | — | — |
| 2003-03-07 | $20.02 | $26.80 | 2,897,313 | — | — |
| 2003-03-06 | $19.41 | $25.99 | 2,299,500 | — | — |
| 2003-03-05 | $19.62 | $26.27 | 2,360,688 | — | — |
| 2003-03-04 | $19.44 | $26.03 | 2,921,500 | — | — |
| 2003-03-03 | $19.52 | $26.14 | 1,866,938 | — | — |
| 2003-02-28 | $19.70 | $26.37 | 2,877,563 | — | — |
| 2003-02-27 | $19.70 | $26.37 | 4,672,750 | — | — |
| 2003-02-26 | $18.80 | $25.17 | 2,418,313 | — | — |
| 2003-02-25 | $18.56 | $24.85 | 1,958,625 | — | — |
| 2003-02-24 | $18.48 | $24.74 | 1,629,313 | — | — |
| 2003-02-21 | $18.91 | $25.32 | 2,788,250 | — | — |
| 2003-02-20 | $18.26 | $24.44 | 1,511,938 | — | — |
| 2003-02-19 | $18.40 | $24.64 | 1,841,313 | — | — |
| 2003-02-18 | $18.85 | $25.24 | 2,641,313 | — | — |
| 2003-02-14 | $17.84 | $23.89 | 2,338,875 | — | — |
| 2003-02-13 | $17.73 | $23.74 | 3,034,875 | — | — |
| 2003-02-12 | $17.70 | $23.69 | 2,276,438 | — | — |
| 2003-02-11 | $18.45 | $24.70 | 3,645,125 | — | — |
| 2003-02-10 | $18.30 | $24.51 | 3,704,750 | — | — |
| 2003-02-07 | $17.60 | $23.57 | 3,386,250 | — | — |
| 2003-02-06 | $17.66 | $23.65 | 5,139,125 | — | — |
| 2003-02-05 | $16.90 | $22.62 | 2,972,500 | — | — |
| 2003-02-04 | $17.12 | $22.92 | 2,745,563 | — | — |
| 2003-02-03 | $17.44 | $23.35 | 2,441,750 | — | — |
| 2003-01-31 | $17.73 | $23.74 | 2,753,813 | — | — |
| 2003-01-30 | $17.58 | $23.54 | 2,029,625 | — | — |
| 2003-01-29 | $18.10 | $24.23 | 2,518,688 | — | — |
| 2003-01-28 | $17.92 | $23.99 | 2,631,938 | — | — |
| 2003-01-27 | $18.00 | $24.10 | 3,423,875 | — | — |
| 2003-01-24 | $18.10 | $24.23 | 2,647,125 | — | — |
| 2003-01-23 | $18.13 | $24.27 | 2,197,438 | — | — |
| 2003-01-22 | $17.79 | $23.82 | 3,624,250 | — | — |
| 2003-01-21 | $18.48 | $24.74 | 3,457,688 | — | — |
| 2003-01-17 | $18.86 | $25.26 | 3,053,625 | — | — |
| 2003-01-16 | $18.54 | $24.83 | 3,322,125 | — | — |
| 2003-01-15 | $18.58 | $24.87 | 2,439,250 | — | — |
| 2003-01-14 | $18.59 | $24.89 | 2,879,750 | — | — |
| 2003-01-13 | $18.64 | $24.96 | 3,398,125 | — | — |
| 2003-01-10 | $18.10 | $24.23 | 2,717,063 | — | — |
| 2003-01-09 | $17.98 | $24.08 | 4,233,188 | — | — |
| 2003-01-08 | $17.26 | $23.12 | 3,558,625 | — | — |
| 2003-01-07 | $17.47 | $23.39 | 2,661,875 | — | — |
| 2003-01-06 | $18.00 | $24.10 | 4,470,000 | — | — |
| 2003-01-03 | $17.81 | $23.84 | 3,453,313 | — | — |
| 2003-01-02 | $17.28 | $23.14 | 4,165,563 | — | — |