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
- 1987-07-24 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 | $39.73 | $52.79 | 1,694,800 | — | — |
| 2003-12-30 | $39.27 | $52.18 | 992,300 | — | — |
| 2003-12-29 | $39.32 | $52.24 | 1,264,500 | — | — |
| 2003-12-26 | $38.92 | $51.71 | 263,600 | — | — |
| 2003-12-24 | $38.88 | $51.66 | 703,400 | — | — |
| 2003-12-23 | $39.34 | $52.27 | 1,668,400 | — | — |
| 2003-12-22 | $39.36 | $52.30 | 1,871,600 | — | — |
| 2003-12-19 | $39.12 | $51.98 | 5,063,100 | — | — |
| 2003-12-18 | $37.87 | $50.32 | 5,533,200 | — | — |
| 2003-12-17 | $37.77 | $50.18 | 2,143,100 | — | — |
| 2003-12-16 | $38.04 | $50.54 | 1,919,300 | — | — |
| 2003-12-15 | $38.41 | $51.03 | 2,345,400 | — | — |
| 2003-12-12 | $38.04 | $50.54 | 1,527,600 | — | — |
| 2003-12-11 | $38.02 | $50.52 | 3,758,300 | — | — |
| 2003-12-10 | $37.07 | $49.25 | 2,566,500 | — | — |
| 2003-12-09 | $37.06 | $49.24 | 7,079,200 | — | — |
| 2003-12-08 | $35.30 | $46.90 | 1,910,300 | — | — |
| 2003-12-05 | $35.25 | $46.84 | 2,290,600 | — | — |
| 2003-12-04 | $35.50 | $47.17 | 1,705,400 | — | — |
| 2003-12-03 | $35.09 | $46.62 | 2,520,400 | — | — |
| 2003-12-02 | $35.02 | $46.53 | 2,238,900 | — | — |
| 2003-12-01 | $35.30 | $46.90 | 1,647,200 | — | — |
| 2003-11-28 | $35.19 | $46.76 | 918,200 | — | — |
| 2003-11-26 | $35.08 | $46.61 | 1,683,200 | — | — |
| 2003-11-25 | $34.75 | $46.17 | 1,971,800 | — | — |
| 2003-11-24 | $34.47 | $45.80 | 2,231,200 | — | — |
| 2003-11-21 | $34.16 | $45.39 | 1,781,300 | — | — |
| 2003-11-20 | $34.00 | $45.17 | 2,959,800 | — | — |
| 2003-11-19 | $34.12 | $45.33 | 2,773,100 | — | — |
| 2003-11-18 | $34.21 | $45.29 | 1,945,100 | — | — |
| 2003-11-17 | $34.89 | $46.19 | 1,501,100 | — | — |
| 2003-11-14 | $35.19 | $46.58 | 1,633,600 | — | — |
| 2003-11-13 | $35.80 | $47.39 | 1,880,200 | — | — |
| 2003-11-12 | $35.60 | $47.13 | 1,778,800 | — | — |
| 2003-11-11 | $35.00 | $46.33 | 1,461,000 | — | — |
| 2003-11-10 | $35.19 | $46.58 | 1,581,300 | — | — |
| 2003-11-07 | $35.35 | $46.80 | 2,304,200 | — | — |
| 2003-11-06 | $34.83 | $46.11 | 1,750,900 | — | — |
| 2003-11-05 | $34.36 | $45.49 | 3,852,000 | — | — |
| 2003-11-04 | $34.80 | $46.07 | 2,082,700 | — | — |
| 2003-11-03 | $35.30 | $46.73 | 1,175,500 | — | — |
| 2003-10-31 | $34.91 | $46.21 | 2,698,800 | — | — |
| 2003-10-30 | $35.17 | $46.56 | 2,246,200 | — | — |
| 2003-10-29 | $34.83 | $46.11 | 2,702,700 | — | — |
| 2003-10-28 | $34.55 | $45.74 | 1,482,100 | — | — |
| 2003-10-27 | $34.15 | $45.21 | 3,410,800 | — | — |
| 2003-10-24 | $33.54 | $44.40 | 2,035,100 | — | — |
| 2003-10-23 | $33.38 | $44.19 | 2,026,600 | — | — |
| 2003-10-22 | $33.00 | $43.69 | 1,447,300 | — | — |
| 2003-10-21 | $33.47 | $44.31 | 2,970,200 | — | — |
| 2003-10-20 | $33.83 | $44.78 | 1,491,900 | — | — |
| 2003-10-17 | $34.04 | $45.06 | 2,414,100 | — | — |
| 2003-10-16 | $34.60 | $45.80 | 2,672,700 | — | — |
| 2003-10-15 | $34.06 | $45.09 | 2,760,100 | — | — |
| 2003-10-14 | $34.39 | $45.53 | 1,584,400 | — | — |
| 2003-10-13 | $34.37 | $45.50 | 1,440,000 | — | — |
| 2003-10-10 | $34.08 | $45.12 | 2,316,200 | — | — |
| 2003-10-09 | $34.40 | $45.54 | 1,764,700 | — | — |
| 2003-10-08 | $34.48 | $45.64 | 2,489,600 | — | — |
| 2003-10-07 | $34.24 | $45.33 | 2,532,800 | — | — |
| 2003-10-06 | $34.32 | $45.43 | 1,590,100 | — | — |
| 2003-10-03 | $33.89 | $44.86 | 2,511,300 | — | — |
| 2003-10-02 | $33.99 | $45.00 | 1,647,400 | — | — |
| 2003-10-01 | $33.86 | $44.82 | 4,190,400 | — | — |
| 2003-09-30 | $32.89 | $43.54 | 3,832,500 | — | — |
| 2003-09-29 | $33.23 | $43.99 | 2,933,500 | — | — |
| 2003-09-26 | $32.91 | $43.57 | 5,910,500 | — | — |
| 2003-09-25 | $34.17 | $45.23 | 2,976,800 | — | — |
| 2003-09-24 | $34.27 | $45.37 | 4,506,000 | — | — |
| 2003-09-23 | $35.71 | $47.27 | 2,250,000 | — | — |
| 2003-09-22 | $35.15 | $46.53 | 2,654,300 | — | — |
| 2003-09-19 | $35.10 | $46.47 | 3,097,200 | — | — |
| 2003-09-18 | $35.33 | $46.77 | 2,874,000 | — | — |
| 2003-09-17 | $34.99 | $46.32 | 2,106,600 | — | — |
| 2003-09-16 | $35.21 | $46.61 | 1,972,600 | — | — |
| 2003-09-15 | $34.90 | $46.20 | 2,484,000 | — | — |
| 2003-09-12 | $34.47 | $45.63 | 3,303,800 | — | — |
| 2003-09-11 | $33.55 | $44.41 | 2,028,900 | — | — |
| 2003-09-10 | $33.41 | $44.23 | 2,609,800 | — | — |
| 2003-09-09 | $34.06 | $45.09 | 1,727,300 | — | — |
| 2003-09-08 | $34.50 | $45.67 | 1,475,100 | — | — |
| 2003-09-05 | $34.50 | $45.67 | 2,823,900 | — | — |
| 2003-09-04 | $34.57 | $45.76 | 2,393,100 | — | — |
| 2003-09-03 | $34.93 | $46.24 | 3,218,700 | — | — |
| 2003-09-02 | $34.32 | $45.43 | 2,230,500 | — | — |
| 2003-08-29 | $34.59 | $45.79 | 1,557,000 | — | — |
| 2003-08-28 | $34.19 | $45.26 | 2,573,400 | — | — |
| 2003-08-27 | $34.21 | $45.29 | 2,416,200 | — | — |
| 2003-08-26 | $34.75 | $46.00 | 2,618,900 | — | — |
| 2003-08-25 | $35.00 | $46.33 | 2,004,300 | — | — |
| 2003-08-22 | $35.36 | $46.81 | 1,564,100 | — | — |
| 2003-08-21 | $35.81 | $47.41 | 2,175,800 | — | — |
| 2003-08-20 | $35.58 | $47.10 | 1,947,200 | — | — |
| 2003-08-19 | $35.60 | $46.99 | 2,099,900 | — | — |
| 2003-08-18 | $35.49 | $46.84 | 1,621,700 | — | — |
| 2003-08-15 | $34.93 | $46.10 | 1,527,300 | — | — |
| 2003-08-14 | $34.71 | $45.81 | 1,844,700 | — | — |
| 2003-08-13 | $34.19 | $45.13 | 1,906,800 | — | — |
| 2003-08-12 | $34.31 | $45.29 | 2,587,500 | — | — |
| 2003-08-11 | $33.87 | $44.71 | 1,448,900 | — | — |
| 2003-08-08 | $34.01 | $44.89 | 2,144,200 | — | — |
| 2003-08-07 | $34.23 | $45.18 | 2,185,100 | — | — |
| 2003-08-06 | $34.00 | $44.88 | 2,398,300 | — | — |
| 2003-08-05 | $33.59 | $44.34 | 2,416,200 | — | — |
| 2003-08-04 | $34.08 | $44.98 | 1,819,500 | — | — |
| 2003-08-01 | $34.22 | $45.17 | 2,222,200 | — | — |
| 2003-07-31 | $34.31 | $45.29 | 2,395,200 | — | — |
| 2003-07-30 | $33.70 | $44.48 | 1,534,700 | — | — |
| 2003-07-29 | $34.06 | $44.96 | 4,302,300 | — | — |
| 2003-07-28 | $33.60 | $44.35 | 3,001,000 | — | — |
| 2003-07-25 | $33.00 | $43.56 | 1,777,500 | — | — |
| 2003-07-24 | $32.60 | $43.03 | 1,965,700 | — | — |
| 2003-07-23 | $32.64 | $43.08 | 2,085,900 | — | — |
| 2003-07-22 | $32.85 | $43.36 | 4,805,000 | — | — |
| 2003-07-21 | $31.84 | $42.03 | 2,918,400 | — | — |
| 2003-07-18 | $31.54 | $41.63 | 1,551,200 | — | — |
| 2003-07-17 | $31.08 | $41.02 | 2,468,300 | — | — |
| 2003-07-16 | $31.58 | $41.68 | 2,154,300 | — | — |
| 2003-07-15 | $31.97 | $42.20 | 2,120,100 | — | — |
| 2003-07-14 | $32.00 | $42.24 | 2,216,400 | — | — |
| 2003-07-11 | $32.11 | $42.38 | 2,352,400 | — | — |
| 2003-07-10 | $32.13 | $42.41 | 1,915,700 | — | — |
| 2003-07-09 | $32.33 | $42.67 | 2,829,800 | — | — |
| 2003-07-08 | $32.98 | $43.53 | 1,718,400 | — | — |
| 2003-07-07 | $32.73 | $43.20 | 2,206,600 | — | — |
| 2003-07-03 | $32.33 | $42.67 | 1,104,500 | — | — |
| 2003-07-02 | $32.29 | $42.62 | 2,668,600 | — | — |
| 2003-07-01 | $32.43 | $42.80 | 2,310,900 | — | — |
| 2003-06-30 | $32.51 | $42.91 | 2,848,400 | — | — |
| 2003-06-27 | $31.88 | $42.08 | 2,230,200 | — | — |
| 2003-06-26 | $32.06 | $42.32 | 4,311,400 | — | — |
| 2003-06-25 | $31.00 | $40.92 | 7,978,300 | — | — |
| 2003-06-24 | $32.01 | $42.25 | 2,088,100 | — | — |
| 2003-06-23 | $32.06 | $42.32 | 1,729,500 | — | — |
| 2003-06-20 | $32.39 | $42.75 | 4,138,600 | — | — |
| 2003-06-19 | $31.55 | $41.64 | 1,821,000 | — | — |
| 2003-06-18 | $32.35 | $42.70 | 1,523,900 | — | — |
| 2003-06-17 | $32.47 | $42.86 | 3,073,500 | — | — |
| 2003-06-16 | $32.35 | $42.70 | 2,524,500 | — | — |
| 2003-06-13 | $32.11 | $42.38 | 2,513,300 | — | — |
| 2003-06-12 | $32.46 | $42.84 | 3,396,300 | — | — |
| 2003-06-11 | $31.80 | $41.97 | 3,349,700 | — | — |
| 2003-06-10 | $30.82 | $40.68 | 2,685,400 | — | — |
| 2003-06-09 | $31.25 | $41.25 | 1,774,400 | — | — |
| 2003-06-06 | $31.45 | $41.51 | 3,336,100 | — | — |
| 2003-06-05 | $31.85 | $42.04 | 2,360,200 | — | — |
| 2003-06-04 | $31.64 | $41.76 | 2,711,300 | — | — |
| 2003-06-03 | $31.02 | $40.94 | 1,854,900 | — | — |
| 2003-06-02 | $31.12 | $41.08 | 3,268,700 | — | — |
| 2003-05-30 | $30.60 | $40.39 | 2,080,800 | — | — |
| 2003-05-29 | $30.08 | $39.70 | 2,749,700 | — | — |
| 2003-05-28 | $29.92 | $39.49 | 2,905,600 | — | — |
| 2003-05-27 | $29.15 | $38.48 | 3,823,600 | — | — |
| 2003-05-23 | $28.88 | $38.12 | 2,171,400 | — | — |
| 2003-05-22 | $28.93 | $38.18 | 3,427,100 | — | — |
| 2003-05-21 | $28.55 | $37.68 | 3,439,700 | — | — |
| 2003-05-20 | $28.93 | $38.05 | 3,575,900 | — | — |
| 2003-05-19 | $29.12 | $38.30 | 4,055,600 | — | — |
| 2003-05-16 | $29.70 | $39.06 | 4,328,000 | — | — |
| 2003-05-15 | $29.71 | $39.07 | 3,007,000 | — | — |
| 2003-05-14 | $29.02 | $38.16 | 2,169,200 | — | — |
| 2003-05-13 | $29.18 | $38.37 | 3,469,200 | — | — |
| 2003-05-12 | $29.28 | $38.51 | 2,672,600 | — | — |
| 2003-05-09 | $28.75 | $37.81 | 3,076,300 | — | — |
| 2003-05-08 | $28.42 | $37.38 | 2,650,400 | — | — |
| 2003-05-07 | $28.83 | $37.91 | 2,908,000 | — | — |
| 2003-05-06 | $28.76 | $37.82 | 5,268,700 | — | — |
| 2003-05-05 | $28.17 | $37.05 | 1,817,500 | — | — |
| 2003-05-02 | $28.47 | $37.44 | 2,707,900 | — | — |
| 2003-05-01 | $27.66 | $36.38 | 2,518,300 | — | — |
| 2003-04-30 | $27.59 | $36.28 | 2,642,700 | — | — |
| 2003-04-29 | $27.70 | $36.43 | 3,942,300 | — | — |
| 2003-04-28 | $27.12 | $35.67 | 2,844,900 | — | — |
| 2003-04-25 | $26.19 | $34.44 | 5,122,900 | — | — |
| 2003-04-24 | $26.95 | $35.44 | 3,584,700 | — | — |
| 2003-04-23 | $27.29 | $35.89 | 9,335,200 | — | — |
| 2003-04-22 | $27.52 | $36.19 | 3,733,300 | — | — |
| 2003-04-21 | $26.71 | $35.13 | 2,325,300 | — | — |
| 2003-04-17 | $27.01 | $35.52 | 6,131,400 | — | — |
| 2003-04-16 | $26.01 | $34.21 | 3,480,800 | — | — |
| 2003-04-15 | $26.48 | $34.82 | 3,884,600 | — | — |
| 2003-04-14 | $25.85 | $34.00 | 2,661,300 | — | — |
| 2003-04-11 | $25.01 | $32.89 | 3,799,800 | — | — |
| 2003-04-10 | $25.36 | $33.35 | 1,834,900 | — | — |
| 2003-04-09 | $25.42 | $33.43 | 2,718,500 | — | — |
| 2003-04-08 | $25.95 | $34.13 | 3,010,000 | — | — |
| 2003-04-07 | $26.30 | $34.59 | 5,053,500 | — | — |
| 2003-04-04 | $25.40 | $33.40 | 3,401,400 | — | — |
| 2003-04-03 | $25.45 | $33.47 | 3,090,800 | — | — |
| 2003-04-02 | $25.26 | $33.22 | 4,854,200 | — | — |
| 2003-04-01 | $23.82 | $31.33 | 3,828,600 | — | — |
| 2003-03-31 | $24.11 | $31.71 | 2,659,600 | — | — |
| 2003-03-28 | $24.52 | $32.25 | 2,160,700 | — | — |
| 2003-03-27 | $24.90 | $32.75 | 2,588,400 | — | — |
| 2003-03-26 | $24.80 | $32.61 | 2,395,200 | — | — |
| 2003-03-25 | $25.14 | $33.06 | 4,794,100 | — | — |
| 2003-03-24 | $25.00 | $32.88 | 5,289,100 | — | — |
| 2003-03-21 | $26.75 | $35.18 | 7,606,200 | — | — |
| 2003-03-20 | $24.69 | $32.47 | 4,261,800 | — | — |
| 2003-03-19 | $24.45 | $32.15 | 7,751,500 | — | — |
| 2003-03-18 | $23.90 | $31.43 | 4,714,600 | — | — |
| 2003-03-17 | $23.45 | $30.84 | 4,646,300 | — | — |
| 2003-03-14 | $22.15 | $29.13 | 3,352,400 | — | — |
| 2003-03-13 | $22.07 | $29.02 | 2,555,300 | — | — |
| 2003-03-12 | $20.75 | $27.29 | 3,058,400 | — | — |
| 2003-03-11 | $20.82 | $27.38 | 2,027,300 | — | — |
| 2003-03-10 | $21.22 | $27.91 | 2,693,700 | — | — |
| 2003-03-07 | $21.86 | $28.75 | 3,489,500 | — | — |
| 2003-03-06 | $21.38 | $28.12 | 3,497,700 | — | — |
| 2003-03-05 | $21.88 | $28.77 | 4,013,100 | — | — |
| 2003-03-04 | $21.95 | $28.87 | 2,026,500 | — | — |
| 2003-03-03 | $22.51 | $29.60 | 2,127,100 | — | — |
| 2003-02-28 | $22.97 | $30.21 | 2,206,000 | — | — |
| 2003-02-27 | $22.37 | $29.42 | 2,914,300 | — | — |
| 2003-02-26 | $22.19 | $29.18 | 3,131,600 | — | — |
| 2003-02-25 | $22.89 | $29.96 | 4,754,900 | — | — |
| 2003-02-24 | $22.94 | $30.03 | 2,444,500 | — | — |
| 2003-02-21 | $23.85 | $31.22 | 3,647,200 | — | — |
| 2003-02-20 | $23.67 | $30.99 | 3,982,000 | — | — |
| 2003-02-19 | $23.24 | $30.42 | 3,087,700 | — | — |
| 2003-02-18 | $23.53 | $30.80 | 4,311,700 | — | — |
| 2003-02-14 | $23.25 | $30.44 | 2,919,800 | — | — |
| 2003-02-13 | $22.09 | $28.92 | 3,869,700 | — | — |
| 2003-02-12 | $22.85 | $29.91 | 2,361,900 | — | — |
| 2003-02-11 | $22.92 | $30.00 | 2,310,500 | — | — |
| 2003-02-10 | $22.93 | $30.02 | 2,571,600 | — | — |
| 2003-02-07 | $22.98 | $30.08 | 1,666,400 | — | — |
| 2003-02-06 | $23.18 | $30.34 | 1,488,300 | — | — |
| 2003-02-05 | $23.35 | $30.57 | 1,956,300 | — | — |
| 2003-02-04 | $23.40 | $30.63 | 2,135,400 | — | — |
| 2003-02-03 | $24.20 | $31.68 | 2,341,600 | — | — |
| 2003-01-31 | $24.10 | $31.55 | 3,196,500 | — | — |
| 2003-01-30 | $23.53 | $30.80 | 2,242,700 | — | — |
| 2003-01-29 | $24.20 | $31.68 | 4,046,300 | — | — |
| 2003-01-28 | $24.15 | $31.61 | 1,898,100 | — | — |
| 2003-01-27 | $24.20 | $31.68 | 2,364,100 | — | — |
| 2003-01-24 | $24.50 | $32.07 | 2,893,000 | — | — |
| 2003-01-23 | $24.42 | $31.97 | 2,199,900 | — | — |
| 2003-01-22 | $24.41 | $31.95 | 2,560,900 | — | — |
| 2003-01-21 | $24.55 | $32.14 | 2,094,700 | — | — |
| 2003-01-17 | $25.14 | $32.91 | 1,897,100 | — | — |
| 2003-01-16 | $25.18 | $32.96 | 3,671,700 | — | — |
| 2003-01-15 | $24.95 | $32.66 | 4,053,500 | — | — |
| 2003-01-14 | $24.99 | $32.71 | 2,748,800 | — | — |
| 2003-01-13 | $24.90 | $32.60 | 2,544,100 | — | — |
| 2003-01-10 | $24.95 | $32.66 | 4,306,400 | — | — |
| 2003-01-09 | $24.91 | $32.61 | 4,872,200 | — | — |
| 2003-01-08 | $25.16 | $32.94 | 3,688,500 | — | — |
| 2003-01-07 | $25.77 | $33.73 | 2,153,300 | — | — |
| 2003-01-06 | $25.76 | $33.72 | 2,035,800 | — | — |
| 2003-01-03 | $26.05 | $34.10 | 2,106,800 | — | — |
| 2003-01-02 | $25.63 | $33.55 | 3,415,200 | — | — |