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
- 1973-05-02 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 | $25.03 | $69.29 | 5,505,400 | — | — |
| 2003-12-30 | $24.96 | $69.10 | 4,399,400 | — | — |
| 2003-12-29 | $24.99 | $69.19 | 4,567,400 | — | — |
| 2003-12-26 | $24.65 | $68.25 | 1,961,800 | — | — |
| 2003-12-24 | $24.58 | $68.07 | 2,964,800 | — | — |
| 2003-12-23 | $24.67 | $68.31 | 6,008,200 | — | — |
| 2003-12-22 | $24.57 | $68.02 | 9,572,600 | — | — |
| 2003-12-19 | $24.59 | $68.10 | 19,924,200 | — | — |
| 2003-12-18 | $25.15 | $69.64 | 32,205,200 | — | — |
| 2003-12-17 | $26.94 | $74.59 | 5,775,800 | — | — |
| 2003-12-16 | $26.58 | $73.60 | 5,375,400 | — | — |
| 2003-12-15 | $26.78 | $74.15 | 3,683,600 | — | — |
| 2003-12-12 | $26.81 | $74.22 | 3,368,200 | — | — |
| 2003-12-11 | $26.30 | $72.82 | 4,045,400 | — | — |
| 2003-12-10 | $26.31 | $72.84 | 4,934,400 | — | — |
| 2003-12-09 | $26.47 | $73.28 | 7,445,400 | — | — |
| 2003-12-08 | $26.80 | $74.19 | 4,638,200 | — | — |
| 2003-12-05 | $26.93 | $74.57 | 4,626,200 | — | — |
| 2003-12-04 | $26.85 | $74.34 | 6,727,600 | — | — |
| 2003-12-03 | $26.50 | $73.38 | 6,735,400 | — | — |
| 2003-12-02 | $26.52 | $73.43 | 3,596,000 | — | — |
| 2003-12-01 | $26.45 | $73.24 | 4,540,200 | — | — |
| 2003-11-28 | $26.25 | $72.68 | 1,379,600 | — | — |
| 2003-11-26 | $26.17 | $72.46 | 3,989,600 | — | — |
| 2003-11-25 | $26.21 | $72.57 | 5,351,800 | — | — |
| 2003-11-24 | $26.23 | $72.61 | 4,786,400 | — | — |
| 2003-11-21 | $25.93 | $71.81 | 3,087,000 | — | — |
| 2003-11-20 | $25.89 | $71.67 | 5,807,600 | — | — |
| 2003-11-19 | $25.85 | $71.58 | 7,062,200 | — | — |
| 2003-11-18 | $25.72 | $71.20 | 5,491,800 | — | — |
| 2003-11-17 | $26.05 | $72.13 | 5,393,400 | — | — |
| 2003-11-14 | $26.05 | $72.13 | 4,581,800 | — | — |
| 2003-11-13 | $26.40 | $73.10 | 4,433,800 | — | — |
| 2003-11-12 | $26.36 | $72.99 | 5,808,000 | — | — |
| 2003-11-11 | $26.17 | $72.45 | 4,619,400 | — | — |
| 2003-11-10 | $25.97 | $71.91 | 3,426,000 | — | — |
| 2003-11-07 | $26.05 | $72.13 | 5,198,800 | — | — |
| 2003-11-06 | $26.15 | $72.39 | 5,332,800 | — | — |
| 2003-11-05 | $26.18 | $72.50 | 6,975,600 | — | — |
| 2003-11-04 | $26.65 | $73.79 | 5,883,200 | — | — |
| 2003-11-03 | $26.58 | $73.58 | 4,324,600 | — | — |
| 2003-10-31 | $26.59 | $73.64 | 8,605,800 | — | — |
| 2003-10-30 | $25.81 | $71.46 | 6,986,600 | — | — |
| 2003-10-29 | $26.11 | $72.30 | 9,273,400 | — | — |
| 2003-10-28 | $25.58 | $70.83 | 10,890,800 | — | — |
| 2003-10-27 | $25.55 | $70.73 | 13,343,400 | — | — |
| 2003-10-24 | $25.92 | $71.78 | 15,592,000 | — | — |
| 2003-10-23 | $26.59 | $73.64 | 21,786,400 | — | — |
| 2003-10-22 | $28.88 | $79.96 | 3,637,600 | — | — |
| 2003-10-21 | $28.81 | $79.43 | 2,831,400 | — | — |
| 2003-10-20 | $28.68 | $79.09 | 3,800,200 | — | — |
| 2003-10-17 | $28.67 | $79.07 | 4,147,000 | — | — |
| 2003-10-16 | $29.01 | $80.00 | 4,609,600 | — | — |
| 2003-10-15 | $29.31 | $80.82 | 3,557,400 | — | — |
| 2003-10-14 | $29.13 | $80.32 | 3,024,000 | — | — |
| 2003-10-13 | $29.04 | $80.07 | 2,225,800 | — | — |
| 2003-10-10 | $28.95 | $79.82 | 1,875,800 | — | — |
| 2003-10-09 | $28.83 | $79.48 | 3,522,000 | — | — |
| 2003-10-08 | $28.90 | $79.69 | 2,236,000 | — | — |
| 2003-10-07 | $28.98 | $79.89 | 2,642,800 | — | — |
| 2003-10-06 | $28.84 | $79.54 | 2,248,400 | — | — |
| 2003-10-03 | $28.67 | $79.05 | 4,435,200 | — | — |
| 2003-10-02 | $28.62 | $78.90 | 4,219,800 | — | — |
| 2003-10-01 | $28.49 | $78.54 | 3,313,200 | — | — |
| 2003-09-30 | $27.95 | $77.05 | 4,133,200 | — | — |
| 2003-09-29 | $27.88 | $76.87 | 3,557,400 | — | — |
| 2003-09-26 | $27.65 | $76.24 | 2,519,000 | — | — |
| 2003-09-25 | $27.86 | $76.81 | 5,563,000 | — | — |
| 2003-09-24 | $27.79 | $76.61 | 4,863,600 | — | — |
| 2003-09-23 | $27.72 | $76.42 | 3,302,200 | — | — |
| 2003-09-22 | $27.41 | $75.58 | 2,988,600 | — | — |
| 2003-09-19 | $27.67 | $76.31 | 3,764,600 | — | — |
| 2003-09-18 | $27.42 | $75.62 | 5,787,400 | — | — |
| 2003-09-17 | $27.59 | $76.09 | 2,301,800 | — | — |
| 2003-09-16 | $27.81 | $76.68 | 3,050,200 | — | — |
| 2003-09-15 | $27.67 | $76.31 | 4,047,800 | — | — |
| 2003-09-12 | $28.06 | $77.37 | 2,502,600 | — | — |
| 2003-09-11 | $28.23 | $77.83 | 2,734,400 | — | — |
| 2003-09-10 | $28.02 | $77.26 | 2,581,000 | — | — |
| 2003-09-09 | $27.98 | $77.14 | 2,379,000 | — | — |
| 2003-09-08 | $28.25 | $77.88 | 3,106,600 | — | — |
| 2003-09-05 | $28.12 | $77.52 | 2,757,200 | — | — |
| 2003-09-04 | $28.15 | $77.62 | 2,398,800 | — | — |
| 2003-09-03 | $28.28 | $77.96 | 3,603,800 | — | — |
| 2003-09-02 | $28.05 | $77.34 | 2,830,600 | — | — |
| 2003-08-29 | $27.64 | $76.21 | 2,586,800 | — | — |
| 2003-08-28 | $27.67 | $76.28 | 2,464,600 | — | — |
| 2003-08-27 | $27.67 | $76.31 | 6,355,600 | — | — |
| 2003-08-26 | $26.96 | $74.32 | 3,148,600 | — | — |
| 2003-08-25 | $26.70 | $73.62 | 2,669,600 | — | — |
| 2003-08-22 | $26.67 | $73.55 | 3,900,600 | — | — |
| 2003-08-21 | $27.17 | $74.93 | 2,953,400 | — | — |
| 2003-08-20 | $27.24 | $75.11 | 2,400,400 | — | — |
| 2003-08-19 | $27.22 | $75.05 | 2,152,000 | — | — |
| 2003-08-18 | $27.29 | $75.25 | 2,956,400 | — | — |
| 2003-08-15 | $27.50 | $75.81 | 2,486,400 | — | — |
| 2003-08-14 | $27.88 | $76.86 | 2,220,000 | — | — |
| 2003-08-13 | $27.81 | $76.68 | 2,205,800 | — | — |
| 2003-08-12 | $28.03 | $77.27 | 3,094,600 | — | — |
| 2003-08-11 | $27.62 | $76.16 | 3,013,600 | — | — |
| 2003-08-08 | $27.51 | $75.85 | 2,191,400 | — | — |
| 2003-08-07 | $27.36 | $75.44 | 2,699,200 | — | — |
| 2003-08-06 | $27.42 | $75.62 | 2,747,200 | — | — |
| 2003-08-05 | $27.15 | $74.86 | 3,008,000 | — | — |
| 2003-08-04 | $27.17 | $74.90 | 2,954,800 | — | — |
| 2003-08-01 | $27.15 | $74.86 | 2,909,800 | — | — |
| 2003-07-31 | $27.30 | $75.28 | 3,489,000 | — | — |
| 2003-07-30 | $27.56 | $75.99 | 3,032,200 | — | — |
| 2003-07-29 | $27.63 | $76.17 | 2,981,000 | — | — |
| 2003-07-28 | $27.78 | $76.58 | 2,903,600 | — | — |
| 2003-07-25 | $27.95 | $77.07 | 2,867,600 | — | — |
| 2003-07-24 | $27.97 | $77.12 | 2,487,400 | — | — |
| 2003-07-23 | $28.14 | $77.59 | 2,568,000 | — | — |
| 2003-07-22 | $28.30 | $77.70 | 5,402,200 | — | — |
| 2003-07-21 | $28.15 | $77.29 | 4,603,000 | — | — |
| 2003-07-18 | $28.15 | $77.29 | 4,187,600 | — | — |
| 2003-07-17 | $27.98 | $76.82 | 4,403,200 | — | — |
| 2003-07-16 | $28.26 | $77.59 | 3,166,200 | — | — |
| 2003-07-15 | $28.48 | $78.18 | 4,247,600 | — | — |
| 2003-07-14 | $28.49 | $78.22 | 3,566,400 | — | — |
| 2003-07-11 | $28.63 | $78.59 | 2,853,000 | — | — |
| 2003-07-10 | $28.65 | $78.66 | 3,282,600 | — | — |
| 2003-07-09 | $28.81 | $79.10 | 2,716,600 | — | — |
| 2003-07-08 | $29.00 | $79.62 | 4,329,200 | — | — |
| 2003-07-07 | $29.00 | $79.62 | 4,092,000 | — | — |
| 2003-07-03 | $28.93 | $79.43 | 2,399,400 | — | — |
| 2003-07-02 | $29.16 | $80.05 | 3,773,200 | — | — |
| 2003-07-01 | $29.13 | $79.97 | 4,033,000 | — | — |
| 2003-06-30 | $28.98 | $79.56 | 3,822,000 | — | — |
| 2003-06-27 | $28.84 | $79.18 | 3,557,600 | — | — |
| 2003-06-26 | $29.16 | $80.06 | 5,510,600 | — | — |
| 2003-06-25 | $29.38 | $80.65 | 3,964,800 | — | — |
| 2003-06-24 | $30.08 | $82.60 | 2,805,800 | — | — |
| 2003-06-23 | $29.82 | $81.86 | 2,559,600 | — | — |
| 2003-06-20 | $29.96 | $82.25 | 3,824,000 | — | — |
| 2003-06-19 | $29.94 | $82.20 | 2,865,000 | — | — |
| 2003-06-18 | $30.39 | $83.44 | 3,029,000 | — | — |
| 2003-06-17 | $30.33 | $83.26 | 3,929,400 | — | — |
| 2003-06-16 | $30.44 | $83.58 | 4,336,200 | — | — |
| 2003-06-13 | $29.99 | $82.34 | 4,217,000 | — | — |
| 2003-06-12 | $29.88 | $82.04 | 2,929,800 | — | — |
| 2003-06-11 | $29.45 | $80.86 | 3,142,800 | — | — |
| 2003-06-10 | $29.32 | $80.49 | 5,230,800 | — | — |
| 2003-06-09 | $29.39 | $80.68 | 3,245,200 | — | — |
| 2003-06-06 | $29.30 | $80.45 | 3,837,400 | — | — |
| 2003-06-05 | $29.54 | $81.11 | 3,605,600 | — | — |
| 2003-06-04 | $29.65 | $81.41 | 3,446,800 | — | — |
| 2003-06-03 | $29.76 | $81.72 | 2,244,800 | — | — |
| 2003-06-02 | $29.75 | $81.67 | 3,188,800 | — | — |
| 2003-05-30 | $29.81 | $81.85 | 3,479,800 | — | — |
| 2003-05-29 | $29.57 | $81.19 | 4,188,000 | — | — |
| 2003-05-28 | $29.47 | $80.90 | 3,453,600 | — | — |
| 2003-05-27 | $29.45 | $80.85 | 4,247,600 | — | — |
| 2003-05-23 | $29.40 | $80.72 | 2,381,000 | — | — |
| 2003-05-22 | $29.45 | $80.85 | 2,823,200 | — | — |
| 2003-05-21 | $29.23 | $80.24 | 5,135,000 | — | — |
| 2003-05-20 | $29.58 | $81.20 | 6,203,600 | — | — |
| 2003-05-19 | $29.25 | $80.31 | 3,241,000 | — | — |
| 2003-05-16 | $29.29 | $80.41 | 2,971,000 | — | — |
| 2003-05-15 | $29.17 | $80.09 | 3,431,800 | — | — |
| 2003-05-14 | $28.89 | $79.31 | 3,376,200 | — | — |
| 2003-05-13 | $28.70 | $78.79 | 3,495,800 | — | — |
| 2003-05-12 | $29.17 | $80.09 | 3,940,200 | — | — |
| 2003-05-09 | $28.68 | $78.76 | 2,653,800 | — | — |
| 2003-05-08 | $28.49 | $78.22 | 3,539,000 | — | — |
| 2003-05-07 | $28.88 | $79.28 | 3,207,600 | — | — |
| 2003-05-06 | $28.78 | $79.01 | 4,358,800 | — | — |
| 2003-05-05 | $28.80 | $79.07 | 3,394,800 | — | — |
| 2003-05-02 | $28.58 | $78.46 | 3,331,800 | — | — |
| 2003-05-01 | $28.45 | $78.10 | 2,432,200 | — | — |
| 2003-04-30 | $28.58 | $78.48 | 3,690,800 | — | — |
| 2003-04-29 | $28.75 | $78.94 | 3,908,600 | — | — |
| 2003-04-28 | $28.71 | $78.81 | 2,449,800 | — | — |
| 2003-04-25 | $28.34 | $77.81 | 2,989,200 | — | — |
| 2003-04-24 | $28.60 | $78.53 | 3,776,600 | — | — |
| 2003-04-23 | $28.71 | $78.83 | 4,129,200 | — | — |
| 2003-04-22 | $28.65 | $78.33 | 4,803,600 | — | — |
| 2003-04-21 | $28.16 | $76.99 | 3,237,400 | — | — |
| 2003-04-17 | $27.88 | $76.21 | 8,181,400 | — | — |
| 2003-04-16 | $28.17 | $77.03 | 4,675,000 | — | — |
| 2003-04-15 | $28.59 | $78.18 | 5,162,800 | — | — |
| 2003-04-14 | $28.31 | $77.40 | 2,379,400 | — | — |
| 2003-04-11 | $27.76 | $75.90 | 2,046,200 | — | — |
| 2003-04-10 | $27.84 | $76.12 | 3,746,000 | — | — |
| 2003-04-09 | $27.75 | $75.87 | 3,625,400 | — | — |
| 2003-04-08 | $27.58 | $75.41 | 2,250,600 | — | — |
| 2003-04-07 | $27.45 | $75.05 | 4,325,400 | — | — |
| 2003-04-04 | $27.26 | $74.53 | 2,719,600 | — | — |
| 2003-04-03 | $27.27 | $74.56 | 3,340,200 | — | — |
| 2003-04-02 | $27.75 | $75.87 | 3,689,200 | — | — |
| 2003-04-01 | $27.50 | $75.19 | 4,238,000 | — | — |
| 2003-03-31 | $27.22 | $74.42 | 2,814,000 | — | — |
| 2003-03-28 | $27.17 | $74.30 | 2,436,400 | — | — |
| 2003-03-27 | $27.04 | $73.93 | 2,373,400 | — | — |
| 2003-03-26 | $26.90 | $73.53 | 2,673,200 | — | — |
| 2003-03-25 | $26.90 | $73.55 | 4,228,400 | — | — |
| 2003-03-24 | $27.06 | $73.97 | 3,658,800 | — | — |
| 2003-03-21 | $27.88 | $76.21 | 3,456,200 | — | — |
| 2003-03-20 | $27.30 | $74.63 | 4,027,200 | — | — |
| 2003-03-19 | $27.21 | $74.40 | 3,516,000 | — | — |
| 2003-03-18 | $26.73 | $73.07 | 4,075,600 | — | — |
| 2003-03-17 | $26.88 | $73.48 | 4,262,000 | — | — |
| 2003-03-14 | $26.10 | $71.36 | 3,226,600 | — | — |
| 2003-03-13 | $26.00 | $71.10 | 3,984,800 | — | — |
| 2003-03-12 | $25.55 | $69.86 | 4,852,400 | — | — |
| 2003-03-11 | $24.92 | $68.15 | 3,618,000 | — | — |
| 2003-03-10 | $24.55 | $67.12 | 2,793,600 | — | — |
| 2003-03-07 | $24.83 | $67.88 | 4,476,000 | — | — |
| 2003-03-06 | $24.83 | $67.88 | 2,219,800 | — | — |
| 2003-03-05 | $25.08 | $68.56 | 2,866,200 | — | — |
| 2003-03-04 | $24.87 | $67.98 | 2,759,600 | — | — |
| 2003-03-03 | $25.03 | $68.42 | 2,078,600 | — | — |
| 2003-02-28 | $25.16 | $68.78 | 2,760,400 | — | — |
| 2003-02-27 | $25.40 | $69.43 | 2,276,200 | — | — |
| 2003-02-26 | $25.41 | $69.46 | 2,390,800 | — | — |
| 2003-02-25 | $25.49 | $69.68 | 2,786,400 | — | — |
| 2003-02-24 | $25.18 | $68.86 | 2,003,400 | — | — |
| 2003-02-21 | $25.50 | $69.72 | 2,642,200 | — | — |
| 2003-02-20 | $25.04 | $68.45 | 2,770,200 | — | — |
| 2003-02-19 | $25.25 | $69.04 | 2,096,800 | — | — |
| 2003-02-18 | $25.46 | $69.61 | 2,584,800 | — | — |
| 2003-02-14 | $25.37 | $69.35 | 2,361,600 | — | — |
| 2003-02-13 | $25.19 | $68.87 | 2,716,400 | — | — |
| 2003-02-12 | $25.08 | $68.59 | 2,788,600 | — | — |
| 2003-02-11 | $25.31 | $69.19 | 2,931,400 | — | — |
| 2003-02-10 | $25.75 | $70.40 | 2,825,600 | — | — |
| 2003-02-07 | $25.60 | $69.99 | 2,783,000 | — | — |
| 2003-02-06 | $25.71 | $70.29 | 2,958,000 | — | — |
| 2003-02-05 | $25.75 | $70.40 | 4,200,600 | — | — |
| 2003-02-04 | $26.09 | $71.35 | 7,404,600 | — | — |
| 2003-02-03 | $25.38 | $69.38 | 3,584,600 | — | — |
| 2003-01-31 | $25.46 | $69.60 | 3,951,400 | — | — |
| 2003-01-30 | $24.81 | $67.83 | 7,305,600 | — | — |
| 2003-01-29 | $25.41 | $69.23 | 4,102,800 | — | — |
| 2003-01-28 | $25.76 | $70.18 | 3,323,000 | — | — |
| 2003-01-27 | $25.42 | $69.27 | 4,140,200 | — | — |
| 2003-01-24 | $25.81 | $70.30 | 3,267,600 | — | — |
| 2003-01-23 | $26.18 | $71.34 | 2,562,400 | — | — |
| 2003-01-22 | $25.99 | $70.81 | 3,720,000 | — | — |
| 2003-01-21 | $26.54 | $72.29 | 3,211,400 | — | — |
| 2003-01-17 | $26.88 | $73.23 | 3,719,000 | — | — |
| 2003-01-16 | $27.00 | $73.56 | 3,488,800 | — | — |
| 2003-01-15 | $26.15 | $71.24 | 1,827,600 | — | — |
| 2003-01-14 | $26.29 | $71.63 | 2,297,200 | — | — |
| 2003-01-13 | $26.42 | $71.99 | 2,739,200 | — | — |
| 2003-01-10 | $26.47 | $72.10 | 2,800,600 | — | — |
| 2003-01-09 | $26.55 | $72.33 | 3,377,600 | — | — |
| 2003-01-08 | $26.60 | $72.47 | 3,868,000 | — | — |
| 2003-01-07 | $26.79 | $72.99 | 3,488,200 | — | — |
| 2003-01-06 | $27.16 | $74.00 | 2,743,800 | — | — |
| 2003-01-03 | $26.58 | $72.42 | 2,150,000 | — | — |
| 2003-01-02 | $26.90 | $73.29 | 2,932,600 | — | — |