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
- 1993-03-25 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 | $41.42 | $49.74 | 875,000 | — | — |
| 2003-12-30 | $41.29 | $49.58 | 952,500 | — | — |
| 2003-12-29 | $41.15 | $49.42 | 1,272,600 | — | — |
| 2003-12-26 | $41.09 | $49.12 | 321,300 | — | — |
| 2003-12-24 | $41.09 | $49.12 | 703,600 | — | — |
| 2003-12-23 | $40.46 | $48.36 | 1,658,200 | — | — |
| 2003-12-22 | $40.13 | $47.97 | 1,483,100 | — | — |
| 2003-12-19 | $39.64 | $47.38 | 1,978,700 | — | — |
| 2003-12-18 | $38.65 | $46.20 | 1,332,100 | — | — |
| 2003-12-17 | $38.54 | $46.07 | 1,182,000 | — | — |
| 2003-12-16 | $38.28 | $45.76 | 1,273,400 | — | — |
| 2003-12-15 | $38.11 | $45.55 | 859,800 | — | — |
| 2003-12-12 | $38.77 | $46.34 | 645,800 | — | — |
| 2003-12-11 | $38.50 | $46.02 | 854,000 | — | — |
| 2003-12-10 | $38.20 | $45.66 | 1,336,100 | — | — |
| 2003-12-09 | $38.80 | $46.38 | 1,740,700 | — | — |
| 2003-12-08 | $38.98 | $46.59 | 1,150,800 | — | — |
| 2003-12-05 | $38.71 | $46.27 | 1,745,700 | — | — |
| 2003-12-04 | $38.30 | $45.78 | 1,474,400 | — | — |
| 2003-12-03 | $38.00 | $45.42 | 1,325,300 | — | — |
| 2003-12-02 | $38.32 | $45.80 | 3,063,300 | — | — |
| 2003-12-01 | $37.07 | $44.31 | 1,537,800 | — | — |
| 2003-11-28 | $36.45 | $43.57 | 355,000 | — | — |
| 2003-11-26 | $36.25 | $43.33 | 1,081,300 | — | — |
| 2003-11-25 | $35.84 | $42.84 | 1,857,800 | — | — |
| 2003-11-24 | $34.52 | $41.26 | 1,225,100 | — | — |
| 2003-11-21 | $34.27 | $40.96 | 991,100 | — | — |
| 2003-11-20 | $34.15 | $40.82 | 1,169,700 | — | — |
| 2003-11-19 | $34.35 | $41.06 | 1,006,500 | — | — |
| 2003-11-18 | $34.47 | $41.20 | 614,800 | — | — |
| 2003-11-17 | $34.79 | $41.58 | 957,800 | — | — |
| 2003-11-14 | $34.88 | $41.69 | 1,456,600 | — | — |
| 2003-11-13 | $35.39 | $42.30 | 830,600 | — | — |
| 2003-11-12 | $35.64 | $42.60 | 1,552,000 | — | — |
| 2003-11-11 | $35.26 | $42.15 | 1,495,900 | — | — |
| 2003-11-10 | $34.85 | $41.66 | 1,204,800 | — | — |
| 2003-11-07 | $34.55 | $41.30 | 1,358,900 | — | — |
| 2003-11-06 | $35.29 | $42.18 | 932,600 | — | — |
| 2003-11-05 | $35.28 | $42.17 | 1,223,300 | — | — |
| 2003-11-04 | $36.08 | $43.13 | 681,300 | — | — |
| 2003-11-03 | $36.54 | $43.68 | 1,142,600 | — | — |
| 2003-10-31 | $36.00 | $43.03 | 1,579,700 | — | — |
| 2003-10-30 | $35.68 | $42.65 | 1,357,600 | — | — |
| 2003-10-29 | $35.85 | $42.85 | 3,211,300 | — | — |
| 2003-10-28 | $33.82 | $40.43 | 1,734,900 | — | — |
| 2003-10-27 | $34.24 | $40.93 | 970,500 | — | — |
| 2003-10-24 | $34.06 | $40.71 | 663,900 | — | — |
| 2003-10-23 | $34.18 | $40.86 | 1,017,600 | — | — |
| 2003-10-22 | $33.57 | $40.13 | 1,486,300 | — | — |
| 2003-10-21 | $34.43 | $41.15 | 1,984,200 | — | — |
| 2003-10-20 | $34.15 | $40.82 | 1,641,400 | — | — |
| 2003-10-17 | $33.96 | $40.59 | 2,970,400 | — | — |
| 2003-10-16 | $34.92 | $41.74 | 1,706,900 | — | — |
| 2003-10-15 | $35.21 | $42.09 | 1,486,500 | — | — |
| 2003-10-14 | $34.96 | $41.79 | 690,800 | — | — |
| 2003-10-13 | $34.48 | $41.21 | 767,000 | — | — |
| 2003-10-10 | $34.02 | $40.66 | 1,570,100 | — | — |
| 2003-10-09 | $34.49 | $41.23 | 1,360,200 | — | — |
| 2003-10-08 | $34.95 | $41.78 | 1,499,700 | — | — |
| 2003-10-07 | $34.83 | $41.63 | 1,689,000 | — | — |
| 2003-10-06 | $35.05 | $41.90 | 911,500 | — | — |
| 2003-10-03 | $35.00 | $41.84 | 2,061,500 | — | — |
| 2003-10-02 | $34.40 | $41.12 | 1,233,100 | — | — |
| 2003-10-01 | $33.97 | $40.60 | 1,325,000 | — | — |
| 2003-09-30 | $33.08 | $39.54 | 1,038,600 | — | — |
| 2003-09-29 | $33.58 | $40.14 | 1,134,200 | — | — |
| 2003-09-26 | $32.60 | $38.97 | 1,029,300 | — | — |
| 2003-09-25 | $32.82 | $39.00 | 699,200 | — | — |
| 2003-09-24 | $32.90 | $39.10 | 1,396,500 | — | — |
| 2003-09-23 | $33.71 | $40.06 | 849,600 | — | — |
| 2003-09-22 | $33.29 | $39.56 | 788,600 | — | — |
| 2003-09-19 | $33.52 | $39.83 | 2,389,500 | — | — |
| 2003-09-18 | $33.82 | $40.19 | 1,578,200 | — | — |
| 2003-09-17 | $33.45 | $39.75 | 1,207,300 | — | — |
| 2003-09-16 | $33.32 | $39.60 | 2,463,300 | — | — |
| 2003-09-15 | $32.00 | $38.03 | 2,945,600 | — | — |
| 2003-09-12 | $31.85 | $37.85 | 3,256,300 | — | — |
| 2003-09-11 | $32.28 | $38.36 | 1,418,500 | — | — |
| 2003-09-10 | $32.92 | $39.12 | 1,250,000 | — | — |
| 2003-09-09 | $32.77 | $38.94 | 1,096,900 | — | — |
| 2003-09-08 | $33.06 | $39.29 | 1,511,300 | — | — |
| 2003-09-05 | $32.49 | $38.61 | 1,211,400 | — | — |
| 2003-09-04 | $32.20 | $38.27 | 1,825,700 | — | — |
| 2003-09-03 | $32.30 | $38.38 | 2,054,900 | — | — |
| 2003-09-02 | $32.30 | $38.38 | 1,794,100 | — | — |
| 2003-08-29 | $32.20 | $38.27 | 1,192,500 | — | — |
| 2003-08-28 | $32.01 | $38.04 | 1,837,100 | — | — |
| 2003-08-27 | $32.60 | $38.74 | 511,100 | — | — |
| 2003-08-26 | $32.87 | $39.06 | 906,600 | — | — |
| 2003-08-25 | $33.05 | $39.28 | 916,400 | — | — |
| 2003-08-22 | $33.17 | $39.42 | 865,900 | — | — |
| 2003-08-21 | $33.63 | $39.97 | 1,752,100 | — | — |
| 2003-08-20 | $33.63 | $39.97 | 1,515,300 | — | — |
| 2003-08-19 | $32.82 | $39.00 | 787,900 | — | — |
| 2003-08-18 | $33.04 | $39.26 | 1,042,900 | — | — |
| 2003-08-15 | $33.13 | $39.37 | 822,300 | — | — |
| 2003-08-14 | $33.01 | $39.23 | 1,130,100 | — | — |
| 2003-08-13 | $32.75 | $38.92 | 693,200 | — | — |
| 2003-08-12 | $33.16 | $39.41 | 883,800 | — | — |
| 2003-08-11 | $32.78 | $38.96 | 1,431,500 | — | — |
| 2003-08-08 | $32.68 | $38.84 | 1,029,600 | — | — |
| 2003-08-07 | $31.88 | $37.89 | 1,498,100 | — | — |
| 2003-08-06 | $32.58 | $38.72 | 1,272,200 | — | — |
| 2003-08-05 | $32.15 | $38.21 | 1,415,100 | — | — |
| 2003-08-04 | $32.44 | $38.55 | 1,706,500 | — | — |
| 2003-08-01 | $32.16 | $38.22 | 1,529,600 | — | — |
| 2003-07-31 | $32.99 | $39.20 | 2,506,800 | — | — |
| 2003-07-30 | $33.57 | $39.89 | 2,394,000 | — | — |
| 2003-07-29 | $32.90 | $39.10 | 3,631,300 | — | — |
| 2003-07-28 | $32.60 | $38.74 | 1,609,000 | — | — |
| 2003-07-25 | $32.08 | $38.12 | 1,526,900 | — | — |
| 2003-07-24 | $31.50 | $37.43 | 2,029,300 | — | — |
| 2003-07-23 | $31.70 | $37.67 | 2,832,400 | — | — |
| 2003-07-22 | $32.74 | $38.91 | 1,524,900 | — | — |
| 2003-07-21 | $33.05 | $39.28 | 1,009,300 | — | — |
| 2003-07-18 | $33.35 | $39.63 | 1,334,300 | — | — |
| 2003-07-17 | $33.15 | $39.39 | 1,729,100 | — | — |
| 2003-07-16 | $33.59 | $39.92 | 1,025,800 | — | — |
| 2003-07-15 | $34.61 | $41.13 | 1,013,800 | — | — |
| 2003-07-14 | $34.47 | $40.96 | 1,309,500 | — | — |
| 2003-07-11 | $33.75 | $40.11 | 2,421,600 | — | — |
| 2003-07-10 | $33.90 | $40.29 | 1,834,900 | — | — |
| 2003-07-09 | $34.74 | $41.28 | 1,564,200 | — | — |
| 2003-07-08 | $34.98 | $41.57 | 1,751,000 | — | — |
| 2003-07-07 | $34.79 | $41.34 | 1,848,300 | — | — |
| 2003-07-03 | $34.30 | $40.76 | 756,000 | — | — |
| 2003-07-02 | $34.47 | $40.96 | 1,450,000 | — | — |
| 2003-07-01 | $34.49 | $40.99 | 1,778,700 | — | — |
| 2003-06-30 | $34.29 | $40.75 | 2,041,100 | — | — |
| 2003-06-27 | $34.84 | $41.40 | 1,454,800 | — | — |
| 2003-06-26 | $35.95 | $42.72 | 2,931,800 | — | — |
| 2003-06-25 | $35.40 | $41.84 | 1,914,200 | — | — |
| 2003-06-24 | $35.90 | $42.43 | 2,103,200 | — | — |
| 2003-06-23 | $34.46 | $40.73 | 811,200 | — | — |
| 2003-06-20 | $34.69 | $41.00 | 1,571,600 | — | — |
| 2003-06-19 | $34.91 | $41.26 | 1,988,900 | — | — |
| 2003-06-18 | $36.21 | $42.80 | 1,017,000 | — | — |
| 2003-06-17 | $36.35 | $42.97 | 1,168,000 | — | — |
| 2003-06-16 | $36.76 | $43.45 | 1,136,400 | — | — |
| 2003-06-13 | $35.77 | $42.28 | 807,900 | — | — |
| 2003-06-12 | $35.93 | $42.47 | 1,178,900 | — | — |
| 2003-06-11 | $35.79 | $42.30 | 975,700 | — | — |
| 2003-06-10 | $35.09 | $41.48 | 1,385,000 | — | — |
| 2003-06-09 | $34.56 | $40.85 | 1,658,100 | — | — |
| 2003-06-06 | $35.61 | $42.09 | 1,818,900 | — | — |
| 2003-06-05 | $36.29 | $42.90 | 1,578,800 | — | — |
| 2003-06-04 | $35.25 | $41.67 | 2,074,800 | — | — |
| 2003-06-03 | $35.65 | $42.14 | 2,225,300 | — | — |
| 2003-06-02 | $37.00 | $43.73 | 2,941,200 | — | — |
| 2003-05-30 | $36.50 | $43.14 | 5,176,700 | — | — |
| 2003-05-29 | $34.80 | $41.13 | 2,163,400 | — | — |
| 2003-05-28 | $34.90 | $41.25 | 1,013,600 | — | — |
| 2003-05-27 | $34.44 | $40.71 | 1,315,800 | — | — |
| 2003-05-23 | $33.54 | $39.64 | 1,148,100 | — | — |
| 2003-05-22 | $33.43 | $39.51 | 1,018,400 | — | — |
| 2003-05-21 | $33.39 | $39.47 | 1,103,900 | — | — |
| 2003-05-20 | $33.58 | $39.69 | 1,118,600 | — | — |
| 2003-05-19 | $33.84 | $40.00 | 1,298,200 | — | — |
| 2003-05-16 | $34.55 | $40.84 | 1,294,800 | — | — |
| 2003-05-15 | $34.45 | $40.72 | 1,822,800 | — | — |
| 2003-05-14 | $34.34 | $40.59 | 1,500,200 | — | — |
| 2003-05-13 | $33.65 | $39.77 | 1,213,200 | — | — |
| 2003-05-12 | $34.28 | $40.52 | 2,228,700 | — | — |
| 2003-05-09 | $33.17 | $39.21 | 2,114,900 | — | — |
| 2003-05-08 | $32.26 | $38.13 | 2,482,100 | — | — |
| 2003-05-07 | $32.85 | $38.83 | 1,672,300 | — | — |
| 2003-05-06 | $33.72 | $39.86 | 2,359,600 | — | — |
| 2003-05-05 | $33.76 | $39.90 | 1,642,100 | — | — |
| 2003-05-02 | $34.60 | $40.90 | 1,879,700 | — | — |
| 2003-05-01 | $33.53 | $39.63 | 2,409,400 | — | — |
| 2003-04-30 | $33.08 | $39.10 | 3,087,700 | — | — |
| 2003-04-29 | $33.19 | $39.23 | 2,519,700 | — | — |
| 2003-04-28 | $33.50 | $39.60 | 1,648,500 | — | — |
| 2003-04-25 | $32.70 | $38.65 | 1,466,200 | — | — |
| 2003-04-24 | $33.61 | $39.73 | 1,609,500 | — | — |
| 2003-04-23 | $34.57 | $40.86 | 4,419,400 | — | — |
| 2003-04-22 | $33.94 | $40.12 | 3,843,400 | — | — |
| 2003-04-21 | $31.68 | $37.45 | 998,400 | — | — |
| 2003-04-17 | $31.53 | $37.27 | 1,247,600 | — | — |
| 2003-04-16 | $30.69 | $36.28 | 1,292,800 | — | — |
| 2003-04-15 | $31.20 | $36.88 | 1,447,900 | — | — |
| 2003-04-14 | $30.60 | $36.17 | 2,011,300 | — | — |
| 2003-04-11 | $29.78 | $35.20 | 1,502,200 | — | — |
| 2003-04-10 | $30.05 | $35.52 | 1,179,300 | — | — |
| 2003-04-09 | $30.59 | $36.16 | 1,404,600 | — | — |
| 2003-04-08 | $30.89 | $36.51 | 1,661,400 | — | — |
| 2003-04-07 | $30.91 | $36.54 | 2,127,800 | — | — |
| 2003-04-04 | $31.71 | $37.48 | 1,464,000 | — | — |
| 2003-04-03 | $30.55 | $36.11 | 1,189,600 | — | — |
| 2003-04-02 | $30.59 | $36.16 | 1,879,500 | — | — |
| 2003-04-01 | $29.35 | $34.69 | 1,063,500 | — | — |
| 2003-03-31 | $28.95 | $34.22 | 1,079,300 | — | — |
| 2003-03-28 | $29.50 | $34.87 | 932,200 | — | — |
| 2003-03-27 | $29.40 | $34.75 | 1,496,600 | — | — |
| 2003-03-26 | $29.48 | $34.64 | 1,356,100 | — | — |
| 2003-03-25 | $29.45 | $34.61 | 1,549,100 | — | — |
| 2003-03-24 | $29.17 | $34.28 | 1,988,400 | — | — |
| 2003-03-21 | $30.34 | $35.66 | 4,242,300 | — | — |
| 2003-03-20 | $28.47 | $33.46 | 1,275,900 | — | — |
| 2003-03-19 | $28.40 | $33.38 | 1,170,600 | — | — |
| 2003-03-18 | $27.69 | $32.54 | 1,266,100 | — | — |
| 2003-03-17 | $27.53 | $32.35 | 1,370,800 | — | — |
| 2003-03-14 | $26.60 | $31.26 | 2,181,400 | — | — |
| 2003-03-13 | $25.10 | $29.50 | 2,145,300 | — | — |
| 2003-03-12 | $23.75 | $27.91 | 2,810,600 | — | — |
| 2003-03-11 | $24.43 | $28.71 | 3,298,700 | — | — |
| 2003-03-10 | $25.93 | $30.47 | 1,724,700 | — | — |
| 2003-03-07 | $26.96 | $31.68 | 1,217,300 | — | — |
| 2003-03-06 | $26.95 | $31.67 | 1,088,300 | — | — |
| 2003-03-05 | $27.20 | $31.97 | 1,207,600 | — | — |
| 2003-03-04 | $27.30 | $32.08 | 1,311,300 | — | — |
| 2003-03-03 | $27.72 | $32.58 | 1,855,700 | — | — |
| 2003-02-28 | $27.71 | $32.56 | 882,500 | — | — |
| 2003-02-27 | $27.57 | $32.40 | 1,563,600 | — | — |
| 2003-02-26 | $26.83 | $31.53 | 1,607,900 | — | — |
| 2003-02-25 | $27.78 | $32.65 | 1,084,000 | — | — |
| 2003-02-24 | $27.72 | $32.58 | 639,500 | — | — |
| 2003-02-21 | $28.33 | $33.29 | 917,400 | — | — |
| 2003-02-20 | $27.79 | $32.66 | 1,177,000 | — | — |
| 2003-02-19 | $28.26 | $33.21 | 946,000 | — | — |
| 2003-02-18 | $28.24 | $33.19 | 925,600 | — | — |
| 2003-02-14 | $27.91 | $32.80 | 934,800 | — | — |
| 2003-02-13 | $27.30 | $32.08 | 1,609,800 | — | — |
| 2003-02-12 | $27.69 | $32.54 | 1,789,700 | — | — |
| 2003-02-11 | $27.90 | $32.79 | 1,289,400 | — | — |
| 2003-02-10 | $28.63 | $33.65 | 2,123,700 | — | — |
| 2003-02-07 | $27.67 | $32.52 | 1,270,000 | — | — |
| 2003-02-06 | $27.70 | $32.55 | 2,922,000 | — | — |
| 2003-02-05 | $27.75 | $32.61 | 1,637,000 | — | — |
| 2003-02-04 | $28.25 | $33.20 | 3,285,100 | — | — |
| 2003-02-03 | $29.75 | $34.96 | 1,311,900 | — | — |
| 2003-01-31 | $29.45 | $34.61 | 925,100 | — | — |
| 2003-01-30 | $29.06 | $34.15 | 1,356,500 | — | — |
| 2003-01-29 | $30.10 | $35.37 | 1,919,500 | — | — |
| 2003-01-28 | $29.99 | $35.24 | 2,353,200 | — | — |
| 2003-01-27 | $29.27 | $34.40 | 4,733,700 | — | — |
| 2003-01-24 | $27.71 | $32.56 | 2,406,000 | — | — |
| 2003-01-23 | $28.21 | $33.15 | 1,250,800 | — | — |
| 2003-01-22 | $28.08 | $33.00 | 1,560,600 | — | — |
| 2003-01-21 | $28.61 | $33.62 | 1,155,500 | — | — |
| 2003-01-17 | $29.01 | $34.09 | 1,441,200 | — | — |
| 2003-01-16 | $29.04 | $34.13 | 2,314,700 | — | — |
| 2003-01-15 | $30.27 | $35.57 | 1,474,200 | — | — |
| 2003-01-14 | $30.52 | $35.87 | 4,004,500 | — | — |
| 2003-01-13 | $31.00 | $36.43 | 1,344,200 | — | — |
| 2003-01-10 | $31.60 | $37.14 | 1,660,100 | — | — |
| 2003-01-09 | $31.87 | $37.45 | 1,415,100 | — | — |
| 2003-01-08 | $31.17 | $36.63 | 1,420,000 | — | — |
| 2003-01-07 | $31.78 | $37.35 | 2,156,100 | — | — |
| 2003-01-06 | $31.97 | $37.57 | 1,751,600 | — | — |
| 2003-01-03 | $30.69 | $36.07 | 770,900 | — | — |
| 2003-01-02 | $30.51 | $35.86 | 1,332,200 | — | — |