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
- 1986-07-09 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 | $37.18 | $37.18 | 2,465,600 | — | — |
| 2003-12-30 | $37.29 | $37.29 | 2,982,100 | — | — |
| 2003-12-29 | $36.98 | $36.98 | 2,792,700 | — | — |
| 2003-12-26 | $36.38 | $36.38 | 1,343,200 | — | — |
| 2003-12-24 | $36.06 | $36.06 | 843,700 | — | — |
| 2003-12-23 | $36.25 | $36.25 | 2,452,300 | — | — |
| 2003-12-22 | $35.84 | $35.84 | 4,313,500 | — | — |
| 2003-12-19 | $36.59 | $36.59 | 3,740,900 | — | — |
| 2003-12-18 | $36.52 | $36.52 | 3,338,700 | — | — |
| 2003-12-17 | $35.99 | $35.99 | 4,576,200 | — | — |
| 2003-12-16 | $35.87 | $35.87 | 3,534,900 | — | — |
| 2003-12-15 | $35.43 | $35.43 | 4,835,900 | — | — |
| 2003-12-12 | $35.91 | $35.91 | 4,546,200 | — | — |
| 2003-12-11 | $36.14 | $36.14 | 4,025,500 | — | — |
| 2003-12-10 | $36.10 | $36.10 | 4,964,400 | — | — |
| 2003-12-09 | $36.00 | $36.00 | 12,135,600 | — | — |
| 2003-12-08 | $36.14 | $36.14 | 4,630,300 | — | — |
| 2003-12-05 | $35.82 | $35.82 | 4,462,400 | — | — |
| 2003-12-04 | $36.17 | $36.17 | 7,526,200 | — | — |
| 2003-12-03 | $35.80 | $35.80 | 5,547,300 | — | — |
| 2003-12-02 | $36.03 | $36.03 | 2,879,600 | — | — |
| 2003-12-01 | $36.60 | $36.60 | 4,448,300 | — | — |
| 2003-11-28 | $35.82 | $35.82 | 1,360,300 | — | — |
| 2003-11-26 | $35.41 | $35.41 | 3,756,400 | — | — |
| 2003-11-25 | $35.40 | $35.40 | 3,093,000 | — | — |
| 2003-11-24 | $35.15 | $35.15 | 4,087,200 | — | — |
| 2003-11-21 | $34.11 | $34.11 | 2,910,600 | — | — |
| 2003-11-20 | $34.14 | $34.14 | 3,575,000 | — | — |
| 2003-11-19 | $33.82 | $33.82 | 2,910,500 | — | — |
| 2003-11-18 | $33.64 | $33.64 | 3,190,000 | — | — |
| 2003-11-17 | $33.89 | $33.89 | 3,664,400 | — | — |
| 2003-11-14 | $34.16 | $34.16 | 4,316,000 | — | — |
| 2003-11-13 | $34.29 | $34.29 | 4,851,700 | — | — |
| 2003-11-12 | $34.89 | $34.89 | 2,301,200 | — | — |
| 2003-11-11 | $34.49 | $34.49 | 2,570,200 | — | — |
| 2003-11-10 | $34.45 | $34.45 | 2,587,000 | — | — |
| 2003-11-07 | $34.49 | $34.49 | 3,567,600 | — | — |
| 2003-11-06 | $34.99 | $34.99 | 4,823,000 | — | — |
| 2003-11-05 | $34.87 | $34.87 | 4,528,300 | — | — |
| 2003-11-04 | $35.29 | $35.29 | 4,008,200 | — | — |
| 2003-11-03 | $35.18 | $35.18 | 2,959,200 | — | — |
| 2003-10-31 | $35.45 | $35.45 | 3,925,200 | — | — |
| 2003-10-30 | $34.92 | $34.92 | 4,428,200 | — | — |
| 2003-10-29 | $35.31 | $35.31 | 5,028,800 | — | — |
| 2003-10-28 | $34.76 | $34.76 | 4,039,700 | — | — |
| 2003-10-27 | $33.90 | $33.90 | 2,414,300 | — | — |
| 2003-10-24 | $33.72 | $33.72 | 3,261,700 | — | — |
| 2003-10-23 | $34.06 | $34.06 | 2,863,300 | — | — |
| 2003-10-22 | $33.88 | $33.88 | 3,369,400 | — | — |
| 2003-10-21 | $33.91 | $33.91 | 3,726,600 | — | — |
| 2003-10-20 | $33.45 | $33.45 | 2,634,000 | — | — |
| 2003-10-17 | $33.31 | $33.31 | 2,629,900 | — | — |
| 2003-10-16 | $33.78 | $33.78 | 3,261,200 | — | — |
| 2003-10-15 | $33.64 | $33.64 | 3,568,600 | — | — |
| 2003-10-14 | $33.47 | $33.47 | 3,078,500 | — | — |
| 2003-10-13 | $33.35 | $33.35 | 2,999,900 | — | — |
| 2003-10-10 | $32.87 | $32.87 | 3,702,200 | — | — |
| 2003-10-09 | $32.99 | $32.99 | 5,425,100 | — | — |
| 2003-10-08 | $32.93 | $32.93 | 13,904,900 | — | — |
| 2003-10-07 | $33.34 | $33.34 | 5,210,000 | — | — |
| 2003-10-06 | $33.04 | $33.04 | 3,781,800 | — | — |
| 2003-10-03 | $32.26 | $32.26 | 4,766,800 | — | — |
| 2003-10-02 | $31.94 | $31.94 | 4,434,100 | — | — |
| 2003-10-01 | $32.30 | $32.30 | 4,631,800 | — | — |
| 2003-09-30 | $31.15 | $31.15 | 3,836,800 | — | — |
| 2003-09-29 | $31.36 | $31.36 | 5,000,700 | — | — |
| 2003-09-26 | $31.20 | $31.20 | 4,279,100 | — | — |
| 2003-09-25 | $31.80 | $31.80 | 3,565,900 | — | — |
| 2003-09-24 | $32.00 | $32.00 | 5,012,200 | — | — |
| 2003-09-23 | $32.79 | $32.79 | 4,039,300 | — | — |
| 2003-09-22 | $32.27 | $32.27 | 5,200,600 | — | — |
| 2003-09-19 | $32.58 | $32.58 | 10,642,800 | — | — |
| 2003-09-18 | $31.75 | $31.75 | 4,452,400 | — | — |
| 2003-09-17 | $31.53 | $31.53 | 6,765,900 | — | — |
| 2003-09-16 | $30.98 | $30.98 | 6,998,100 | — | — |
| 2003-09-15 | $30.91 | $30.91 | 5,988,400 | — | — |
| 2003-09-12 | $31.39 | $31.39 | 5,403,600 | — | — |
| 2003-09-11 | $31.63 | $31.63 | 5,974,800 | — | — |
| 2003-09-10 | $30.71 | $30.71 | 4,629,900 | — | — |
| 2003-09-09 | $31.02 | $31.02 | 11,458,200 | — | — |
| 2003-09-08 | $31.77 | $31.77 | 8,555,100 | — | — |
| 2003-09-05 | $32.20 | $32.20 | 4,691,500 | — | — |
| 2003-09-04 | $32.82 | $32.82 | 7,943,200 | — | — |
| 2003-09-03 | $33.26 | $33.26 | 7,109,000 | — | — |
| 2003-09-02 | $33.13 | $33.13 | 7,867,600 | — | — |
| 2003-08-29 | $32.25 | $32.25 | 6,441,900 | — | — |
| 2003-08-28 | $32.18 | $32.18 | 3,844,900 | — | — |
| 2003-08-27 | $31.79 | $31.79 | 3,283,200 | — | — |
| 2003-08-26 | $31.62 | $31.62 | 4,096,300 | — | — |
| 2003-08-25 | $31.45 | $31.45 | 5,356,300 | — | — |
| 2003-08-22 | $30.89 | $30.89 | 5,429,200 | — | — |
| 2003-08-21 | $30.74 | $30.74 | 4,264,200 | — | — |
| 2003-08-20 | $30.50 | $30.50 | 7,540,300 | — | — |
| 2003-08-19 | $30.49 | $30.49 | 7,027,600 | — | — |
| 2003-08-18 | $30.63 | $30.63 | 7,021,800 | — | — |
| 2003-08-15 | $30.95 | $30.95 | 3,864,100 | — | — |
| 2003-08-14 | $30.85 | $30.85 | 7,101,500 | — | — |
| 2003-08-13 | $30.30 | $30.30 | 7,145,000 | — | — |
| 2003-08-12 | $30.05 | $30.05 | 13,395,400 | — | — |
| 2003-08-11 | $29.45 | $29.45 | 8,047,500 | — | — |
| 2003-08-08 | $29.22 | $29.22 | 8,117,000 | — | — |
| 2003-08-07 | $29.03 | $29.03 | 16,177,700 | — | — |
| 2003-08-06 | $28.89 | $28.89 | 25,463,300 | — | — |
| 2003-08-05 | $30.06 | $30.06 | 56,773,500 | — | — |
| 2003-08-04 | $36.96 | $36.96 | 2,170,800 | — | — |
| 2003-08-01 | $36.67 | $36.67 | 2,290,600 | — | — |
| 2003-07-31 | $36.99 | $36.99 | 2,899,400 | — | — |
| 2003-07-30 | $36.71 | $36.71 | 2,670,900 | — | — |
| 2003-07-29 | $36.87 | $36.87 | 2,467,900 | — | — |
| 2003-07-28 | $36.89 | $36.89 | 1,562,300 | — | — |
| 2003-07-25 | $36.53 | $36.53 | 2,003,200 | — | — |
| 2003-07-24 | $36.19 | $36.19 | 2,712,800 | — | — |
| 2003-07-23 | $36.77 | $36.77 | 2,083,000 | — | — |
| 2003-07-22 | $36.52 | $36.52 | 2,513,500 | — | — |
| 2003-07-21 | $36.34 | $36.34 | 2,015,000 | — | — |
| 2003-07-18 | $36.61 | $36.61 | 2,682,500 | — | — |
| 2003-07-17 | $36.46 | $36.46 | 2,146,000 | — | — |
| 2003-07-16 | $36.88 | $36.88 | 1,792,300 | — | — |
| 2003-07-15 | $37.14 | $37.14 | 2,134,800 | — | — |
| 2003-07-14 | $37.15 | $37.15 | 2,047,800 | — | — |
| 2003-07-11 | $36.94 | $36.94 | 2,448,100 | — | — |
| 2003-07-10 | $36.25 | $36.25 | 3,191,100 | — | — |
| 2003-07-09 | $36.73 | $36.73 | 2,145,400 | — | — |
| 2003-07-08 | $36.89 | $36.89 | 3,385,100 | — | — |
| 2003-07-07 | $37.00 | $37.00 | 2,500,300 | — | — |
| 2003-07-03 | $36.10 | $36.10 | 1,615,100 | — | — |
| 2003-07-02 | $36.75 | $36.75 | 2,877,600 | — | — |
| 2003-07-01 | $36.51 | $36.51 | 4,371,200 | — | — |
| 2003-06-30 | $36.60 | $36.60 | 3,150,200 | — | — |
| 2003-06-27 | $36.01 | $36.01 | 2,336,000 | — | — |
| 2003-06-26 | $36.30 | $36.30 | 2,460,100 | — | — |
| 2003-06-25 | $36.04 | $36.04 | 2,832,600 | — | — |
| 2003-06-24 | $36.25 | $36.25 | 2,737,200 | — | — |
| 2003-06-23 | $35.82 | $35.82 | 3,238,300 | — | — |
| 2003-06-20 | $36.09 | $36.09 | 3,462,600 | — | — |
| 2003-06-19 | $35.58 | $35.58 | 3,703,600 | — | — |
| 2003-06-18 | $36.24 | $36.24 | 3,873,000 | — | — |
| 2003-06-17 | $35.80 | $35.80 | 4,251,500 | — | — |
| 2003-06-16 | $35.67 | $35.67 | 4,086,300 | — | — |
| 2003-06-13 | $34.87 | $34.87 | 3,709,900 | — | — |
| 2003-06-12 | $35.55 | $35.55 | 4,502,700 | — | — |
| 2003-06-11 | $35.28 | $35.28 | 3,886,400 | — | — |
| 2003-06-10 | $35.00 | $35.00 | 3,769,000 | — | — |
| 2003-06-09 | $34.99 | $34.99 | 4,465,200 | — | — |
| 2003-06-06 | $35.30 | $35.30 | 9,230,900 | — | — |
| 2003-06-05 | $36.93 | $36.93 | 6,604,300 | — | — |
| 2003-06-04 | $37.43 | $37.43 | 5,826,800 | — | — |
| 2003-06-03 | $37.36 | $37.36 | 3,039,900 | — | — |
| 2003-06-02 | $37.33 | $37.33 | 3,749,600 | — | — |
| 2003-05-30 | $37.25 | $37.25 | 4,893,300 | — | — |
| 2003-05-29 | $36.63 | $36.63 | 9,019,600 | — | — |
| 2003-05-28 | $37.35 | $37.35 | 16,660,700 | — | — |
| 2003-05-27 | $35.92 | $35.92 | 5,276,800 | — | — |
| 2003-05-23 | $34.77 | $34.77 | 3,130,100 | — | — |
| 2003-05-22 | $35.15 | $35.15 | 3,152,200 | — | — |
| 2003-05-21 | $34.62 | $34.62 | 4,222,500 | — | — |
| 2003-05-20 | $34.14 | $34.14 | 4,135,200 | — | — |
| 2003-05-19 | $34.20 | $34.20 | 3,977,200 | — | — |
| 2003-05-16 | $35.52 | $35.52 | 3,642,900 | — | — |
| 2003-05-15 | $35.39 | $35.39 | 4,917,700 | — | — |
| 2003-05-14 | $35.91 | $35.91 | 3,179,300 | — | — |
| 2003-05-13 | $36.20 | $36.20 | 4,133,500 | — | — |
| 2003-05-12 | $36.20 | $36.20 | 6,770,400 | — | — |
| 2003-05-09 | $35.30 | $35.30 | 2,180,800 | — | — |
| 2003-05-08 | $34.95 | $34.95 | 4,451,900 | — | — |
| 2003-05-07 | $34.34 | $34.34 | 2,894,900 | — | — |
| 2003-05-06 | $34.87 | $34.87 | 3,950,600 | — | — |
| 2003-05-05 | $34.26 | $34.26 | 3,113,900 | — | — |
| 2003-05-02 | $34.82 | $34.82 | 3,577,300 | — | — |
| 2003-05-01 | $34.33 | $34.33 | 5,181,200 | — | — |
| 2003-04-30 | $34.61 | $34.61 | 4,776,100 | — | — |
| 2003-04-29 | $34.84 | $34.84 | 3,984,000 | — | — |
| 2003-04-28 | $34.47 | $34.47 | 4,147,500 | — | — |
| 2003-04-25 | $33.05 | $33.05 | 3,732,500 | — | — |
| 2003-04-24 | $33.55 | $33.55 | 3,449,900 | — | — |
| 2003-04-23 | $33.84 | $33.84 | 3,422,400 | — | — |
| 2003-04-22 | $33.82 | $33.82 | 5,174,700 | — | — |
| 2003-04-21 | $34.06 | $34.06 | 3,655,100 | — | — |
| 2003-04-17 | $34.60 | $34.60 | 3,553,100 | — | — |
| 2003-04-16 | $34.06 | $34.06 | 3,429,600 | — | — |
| 2003-04-15 | $34.68 | $34.68 | 4,378,900 | — | — |
| 2003-04-14 | $33.75 | $33.75 | 3,737,600 | — | — |
| 2003-04-11 | $33.15 | $33.15 | 4,536,600 | — | — |
| 2003-04-10 | $33.79 | $33.79 | 6,661,200 | — | — |
| 2003-04-09 | $32.42 | $32.42 | 4,837,500 | — | — |
| 2003-04-08 | $32.84 | $32.84 | 5,704,900 | — | — |
| 2003-04-07 | $32.17 | $32.17 | 5,453,100 | — | — |
| 2003-04-04 | $31.57 | $31.57 | 2,946,400 | — | — |
| 2003-04-03 | $31.48 | $31.48 | 3,949,700 | — | — |
| 2003-04-02 | $31.62 | $31.62 | 5,744,000 | — | — |
| 2003-04-01 | $30.41 | $30.41 | 4,239,700 | — | — |
| 2003-03-31 | $30.03 | $30.03 | 3,775,300 | — | — |
| 2003-03-28 | $30.43 | $30.43 | 2,438,200 | — | — |
| 2003-03-27 | $30.40 | $30.40 | 3,063,600 | — | — |
| 2003-03-26 | $31.22 | $31.22 | 2,985,700 | — | — |
| 2003-03-25 | $30.98 | $30.98 | 3,619,500 | — | — |
| 2003-03-24 | $30.10 | $30.10 | 4,417,700 | — | — |
| 2003-03-21 | $31.23 | $31.23 | 5,879,400 | — | — |
| 2003-03-20 | $30.77 | $30.77 | 4,544,100 | — | — |
| 2003-03-19 | $31.08 | $31.08 | 4,292,700 | — | — |
| 2003-03-18 | $30.99 | $30.99 | 4,342,900 | — | — |
| 2003-03-17 | $30.90 | $30.90 | 5,578,400 | — | — |
| 2003-03-14 | $29.59 | $29.59 | 4,234,700 | — | — |
| 2003-03-13 | $29.99 | $29.99 | 5,622,400 | — | — |
| 2003-03-12 | $28.57 | $28.57 | 3,845,100 | — | — |
| 2003-03-11 | $28.08 | $28.08 | 3,623,700 | — | — |
| 2003-03-10 | $28.36 | $28.36 | 3,475,200 | — | — |
| 2003-03-07 | $29.15 | $29.15 | 4,909,400 | — | — |
| 2003-03-06 | $28.75 | $28.75 | 9,385,100 | — | — |
| 2003-03-05 | $28.75 | $28.75 | 21,138,800 | — | — |
| 2003-03-04 | $29.30 | $29.30 | 6,144,900 | — | — |
| 2003-03-03 | $30.53 | $30.53 | 3,162,700 | — | — |
| 2003-02-28 | $30.52 | $30.52 | 3,161,200 | — | — |
| 2003-02-27 | $30.40 | $30.40 | 2,730,300 | — | — |
| 2003-02-26 | $30.00 | $30.00 | 4,298,300 | — | — |
| 2003-02-25 | $30.04 | $30.04 | 3,629,100 | — | — |
| 2003-02-24 | $29.50 | $29.50 | 3,552,900 | — | — |
| 2003-02-21 | $30.00 | $30.00 | 3,349,200 | — | — |
| 2003-02-20 | $29.17 | $29.17 | 2,570,900 | — | — |
| 2003-02-19 | $29.37 | $29.37 | 2,315,400 | — | — |
| 2003-02-18 | $29.84 | $29.84 | 3,288,700 | — | — |
| 2003-02-14 | $28.92 | $28.92 | 2,934,900 | — | — |
| 2003-02-13 | $28.30 | $28.30 | 3,507,200 | — | — |
| 2003-02-12 | $28.76 | $28.76 | 4,341,900 | — | — |
| 2003-02-11 | $28.62 | $28.62 | 3,070,800 | — | — |
| 2003-02-10 | $28.68 | $28.68 | 3,104,400 | — | — |
| 2003-02-07 | $28.52 | $28.52 | 2,759,400 | — | — |
| 2003-02-06 | $28.95 | $28.95 | 6,104,900 | — | — |
| 2003-02-05 | $28.70 | $28.70 | 4,126,100 | — | — |
| 2003-02-04 | $28.56 | $28.56 | 3,262,700 | — | — |
| 2003-02-03 | $29.20 | $29.20 | 2,793,400 | — | — |
| 2003-01-31 | $28.87 | $28.87 | 5,278,300 | — | — |
| 2003-01-30 | $28.98 | $28.98 | 4,422,800 | — | — |
| 2003-01-29 | $29.32 | $29.32 | 5,195,500 | — | — |
| 2003-01-28 | $29.21 | $29.21 | 4,251,900 | — | — |
| 2003-01-27 | $28.77 | $28.77 | 4,372,000 | — | — |
| 2003-01-24 | $28.90 | $28.90 | 4,704,600 | — | — |
| 2003-01-23 | $29.61 | $29.61 | 4,800,800 | — | — |
| 2003-01-22 | $29.05 | $29.05 | 6,860,900 | — | — |
| 2003-01-21 | $29.28 | $29.28 | 4,034,600 | — | — |
| 2003-01-17 | $30.07 | $30.07 | 4,828,800 | — | — |
| 2003-01-16 | $30.20 | $30.20 | 3,819,000 | — | — |
| 2003-01-15 | $30.45 | $30.45 | 4,420,200 | — | — |
| 2003-01-14 | $30.99 | $30.99 | 3,858,600 | — | — |
| 2003-01-13 | $30.52 | $30.52 | 4,262,200 | — | — |
| 2003-01-10 | $30.58 | $30.58 | 5,017,300 | — | — |
| 2003-01-09 | $30.55 | $30.55 | 8,319,500 | — | — |
| 2003-01-08 | $29.30 | $29.30 | 6,148,400 | — | — |
| 2003-01-07 | $29.05 | $29.05 | 5,185,100 | — | — |
| 2003-01-06 | $28.59 | $28.59 | 4,391,800 | — | — |
| 2003-01-03 | $28.25 | $28.25 | 3,368,000 | — | — |
| 2003-01-02 | $29.01 | $29.01 | 5,124,100 | — | — |