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
- 1980-03-17 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 | $31.92 | $108.89 | 1,627,200 | — | — |
| 2003-12-30 | $32.17 | $109.75 | 1,765,600 | — | — |
| 2003-12-29 | $32.09 | $109.49 | 1,720,200 | — | — |
| 2003-12-26 | $31.99 | $109.15 | 640,400 | — | — |
| 2003-12-24 | $31.92 | $108.93 | 1,519,800 | — | — |
| 2003-12-23 | $31.88 | $108.76 | 3,147,800 | — | — |
| 2003-12-22 | $31.54 | $107.60 | 3,360,000 | — | — |
| 2003-12-19 | $31.29 | $106.76 | 4,528,400 | — | — |
| 2003-12-18 | $31.06 | $105.96 | 4,590,600 | — | — |
| 2003-12-17 | $30.58 | $104.36 | 2,276,400 | — | — |
| 2003-12-16 | $30.31 | $103.42 | 2,694,800 | — | — |
| 2003-12-15 | $30.50 | $104.07 | 3,601,600 | — | — |
| 2003-12-12 | $30.41 | $103.76 | 2,329,400 | — | — |
| 2003-12-11 | $30.47 | $103.96 | 1,591,000 | — | — |
| 2003-12-10 | $30.45 | $103.90 | 1,837,800 | — | — |
| 2003-12-09 | $30.48 | $104.00 | 1,566,600 | — | — |
| 2003-12-08 | $30.76 | $104.97 | 2,023,800 | — | — |
| 2003-12-05 | $30.40 | $103.72 | 2,805,800 | — | — |
| 2003-12-04 | $30.38 | $103.64 | 4,074,200 | — | — |
| 2003-12-03 | $30.17 | $102.92 | 3,922,000 | — | — |
| 2003-12-02 | $30.67 | $104.66 | 2,608,400 | — | — |
| 2003-12-01 | $30.44 | $103.86 | 2,039,800 | — | — |
| 2003-11-28 | $30.14 | $102.82 | 600,200 | — | — |
| 2003-11-26 | $30.13 | $102.79 | 1,785,600 | — | — |
| 2003-11-25 | $30.37 | $102.51 | 3,849,000 | — | — |
| 2003-11-24 | $30.34 | $102.44 | 2,526,600 | — | — |
| 2003-11-21 | $30.08 | $101.53 | 2,141,400 | — | — |
| 2003-11-20 | $29.96 | $101.14 | 2,019,600 | — | — |
| 2003-11-19 | $30.01 | $101.31 | 2,127,200 | — | — |
| 2003-11-18 | $29.68 | $100.19 | 2,018,800 | — | — |
| 2003-11-17 | $30.24 | $102.07 | 1,981,600 | — | — |
| 2003-11-14 | $30.48 | $102.89 | 1,259,800 | — | — |
| 2003-11-13 | $30.70 | $103.64 | 1,931,000 | — | — |
| 2003-11-12 | $30.48 | $102.89 | 1,306,600 | — | — |
| 2003-11-11 | $30.57 | $103.20 | 1,358,200 | — | — |
| 2003-11-10 | $30.58 | $103.25 | 1,427,600 | — | — |
| 2003-11-07 | $30.51 | $102.99 | 1,904,800 | — | — |
| 2003-11-06 | $30.58 | $103.21 | 2,305,400 | — | — |
| 2003-11-05 | $30.72 | $103.69 | 1,594,800 | — | — |
| 2003-11-04 | $30.58 | $103.25 | 1,940,200 | — | — |
| 2003-11-03 | $30.83 | $104.09 | 1,288,400 | — | — |
| 2003-10-31 | $30.80 | $103.97 | 1,776,200 | — | — |
| 2003-10-30 | $30.62 | $103.35 | 1,130,400 | — | — |
| 2003-10-29 | $30.74 | $103.75 | 2,106,800 | — | — |
| 2003-10-28 | $30.39 | $102.59 | 1,910,800 | — | — |
| 2003-10-27 | $30.28 | $102.20 | 1,676,600 | — | — |
| 2003-10-24 | $30.25 | $102.12 | 2,217,600 | — | — |
| 2003-10-23 | $30.33 | $102.37 | 1,926,200 | — | — |
| 2003-10-22 | $30.56 | $103.16 | 1,893,200 | — | — |
| 2003-10-21 | $30.84 | $104.13 | 2,053,800 | — | — |
| 2003-10-20 | $31.00 | $104.65 | 1,332,200 | — | — |
| 2003-10-17 | $31.10 | $104.99 | 1,699,600 | — | — |
| 2003-10-16 | $31.10 | $104.99 | 1,559,000 | — | — |
| 2003-10-15 | $31.05 | $104.82 | 2,321,000 | — | — |
| 2003-10-14 | $31.42 | $106.08 | 1,599,400 | — | — |
| 2003-10-13 | $31.27 | $105.56 | 1,097,200 | — | — |
| 2003-10-10 | $31.36 | $105.86 | 1,228,400 | — | — |
| 2003-10-09 | $31.48 | $106.25 | 2,019,000 | — | — |
| 2003-10-08 | $31.25 | $105.49 | 2,324,400 | — | — |
| 2003-10-07 | $31.36 | $105.85 | 2,978,200 | — | — |
| 2003-10-06 | $31.74 | $107.13 | 1,775,000 | — | — |
| 2003-10-03 | $31.41 | $106.03 | 1,831,600 | — | — |
| 2003-10-02 | $31.32 | $105.71 | 1,776,000 | — | — |
| 2003-10-01 | $31.04 | $104.78 | 2,127,800 | — | — |
| 2003-09-30 | $30.95 | $104.48 | 2,392,800 | — | — |
| 2003-09-29 | $31.08 | $104.90 | 2,529,000 | — | — |
| 2003-09-26 | $30.65 | $103.47 | 2,521,400 | — | — |
| 2003-09-25 | $30.28 | $102.22 | 1,358,600 | — | — |
| 2003-09-24 | $30.31 | $102.32 | 1,833,000 | — | — |
| 2003-09-23 | $30.55 | $103.13 | 2,330,200 | — | — |
| 2003-09-22 | $30.43 | $102.74 | 2,613,600 | — | — |
| 2003-09-19 | $30.97 | $104.53 | 4,481,800 | — | — |
| 2003-09-18 | $31.02 | $104.72 | 3,335,800 | — | — |
| 2003-09-17 | $30.50 | $102.96 | 2,127,000 | — | — |
| 2003-09-16 | $30.53 | $103.06 | 1,991,800 | — | — |
| 2003-09-15 | $30.39 | $102.59 | 1,414,200 | — | — |
| 2003-09-12 | $30.58 | $103.23 | 1,484,200 | — | — |
| 2003-09-11 | $30.25 | $102.12 | 1,569,600 | — | — |
| 2003-09-10 | $30.36 | $102.47 | 1,664,400 | — | — |
| 2003-09-09 | $30.17 | $101.86 | 1,523,000 | — | — |
| 2003-09-08 | $30.63 | $103.38 | 1,302,200 | — | — |
| 2003-09-05 | $30.39 | $102.59 | 1,610,800 | — | — |
| 2003-09-04 | $30.48 | $102.88 | 2,777,200 | — | — |
| 2003-09-03 | $30.63 | $103.38 | 4,087,400 | — | — |
| 2003-09-02 | $30.60 | $103.30 | 3,022,600 | — | — |
| 2003-08-29 | $30.29 | $102.25 | 982,800 | — | — |
| 2003-08-28 | $30.28 | $102.20 | 1,328,200 | — | — |
| 2003-08-27 | $30.25 | $102.13 | 1,787,800 | — | — |
| 2003-08-26 | $30.58 | $102.14 | 2,537,400 | — | — |
| 2003-08-25 | $30.46 | $101.74 | 1,329,400 | — | — |
| 2003-08-22 | $30.08 | $100.46 | 2,352,000 | — | — |
| 2003-08-21 | $30.63 | $102.31 | 1,509,000 | — | — |
| 2003-08-20 | $30.48 | $101.79 | 2,324,000 | — | — |
| 2003-08-19 | $30.10 | $100.54 | 2,053,400 | — | — |
| 2003-08-18 | $30.31 | $101.22 | 1,705,800 | — | — |
| 2003-08-15 | $30.39 | $101.49 | 1,140,600 | — | — |
| 2003-08-14 | $30.49 | $101.84 | 1,683,200 | — | — |
| 2003-08-13 | $30.60 | $102.21 | 1,842,600 | — | — |
| 2003-08-12 | $30.51 | $101.93 | 1,393,200 | — | — |
| 2003-08-11 | $30.14 | $100.67 | 1,340,200 | — | — |
| 2003-08-08 | $30.17 | $100.76 | 2,055,200 | — | — |
| 2003-08-07 | $29.86 | $99.74 | 2,426,200 | — | — |
| 2003-08-06 | $29.41 | $98.23 | 2,691,000 | — | — |
| 2003-08-05 | $29.15 | $97.35 | 2,495,800 | — | — |
| 2003-08-04 | $29.41 | $98.22 | 3,475,200 | — | — |
| 2003-08-01 | $29.66 | $99.07 | 2,453,400 | — | — |
| 2003-07-31 | $30.05 | $100.37 | 2,464,200 | — | — |
| 2003-07-30 | $30.14 | $100.67 | 2,509,400 | — | — |
| 2003-07-29 | $30.01 | $100.26 | 2,451,200 | — | — |
| 2003-07-28 | $29.95 | $100.04 | 1,810,800 | — | — |
| 2003-07-25 | $30.06 | $100.41 | 1,953,000 | — | — |
| 2003-07-24 | $29.90 | $99.87 | 2,136,400 | — | — |
| 2003-07-23 | $29.99 | $100.17 | 3,752,400 | — | — |
| 2003-07-22 | $30.28 | $101.12 | 2,103,600 | — | — |
| 2003-07-21 | $30.08 | $100.49 | 1,825,000 | — | — |
| 2003-07-18 | $30.53 | $101.96 | 2,363,200 | — | — |
| 2003-07-17 | $30.03 | $100.31 | 2,630,200 | — | — |
| 2003-07-16 | $29.81 | $99.57 | 2,969,800 | — | — |
| 2003-07-15 | $30.39 | $101.49 | 2,013,000 | — | — |
| 2003-07-14 | $30.80 | $102.88 | 3,905,000 | — | — |
| 2003-07-11 | $30.63 | $102.29 | 2,178,400 | — | — |
| 2003-07-10 | $30.55 | $102.03 | 4,017,400 | — | — |
| 2003-07-09 | $31.36 | $104.73 | 1,608,400 | — | — |
| 2003-07-08 | $31.61 | $105.57 | 2,286,600 | — | — |
| 2003-07-07 | $31.72 | $105.93 | 1,746,600 | — | — |
| 2003-07-03 | $31.81 | $106.25 | 1,077,400 | — | — |
| 2003-07-02 | $32.14 | $107.35 | 2,692,800 | — | — |
| 2003-07-01 | $31.93 | $106.67 | 1,854,800 | — | — |
| 2003-06-30 | $32.13 | $107.34 | 1,981,800 | — | — |
| 2003-06-27 | $32.01 | $106.90 | 1,609,600 | — | — |
| 2003-06-26 | $32.10 | $107.22 | 1,825,600 | — | — |
| 2003-06-25 | $32.03 | $106.97 | 2,213,400 | — | — |
| 2003-06-24 | $32.20 | $107.55 | 2,244,800 | — | — |
| 2003-06-23 | $32.31 | $107.92 | 1,415,600 | — | — |
| 2003-06-20 | $32.55 | $108.72 | 3,026,400 | — | — |
| 2003-06-19 | $32.61 | $108.92 | 2,377,600 | — | — |
| 2003-06-18 | $32.54 | $108.69 | 1,511,600 | — | — |
| 2003-06-17 | $32.53 | $108.64 | 2,897,800 | — | — |
| 2003-06-16 | $32.83 | $109.66 | 2,065,600 | — | — |
| 2003-06-13 | $31.98 | $106.82 | 3,022,200 | — | — |
| 2003-06-12 | $32.33 | $108.00 | 3,882,600 | — | — |
| 2003-06-11 | $31.46 | $105.08 | 3,244,000 | — | — |
| 2003-06-10 | $31.35 | $104.71 | 2,087,800 | — | — |
| 2003-06-09 | $31.25 | $104.38 | 3,298,200 | — | — |
| 2003-06-06 | $31.20 | $104.21 | 2,548,800 | — | — |
| 2003-06-05 | $31.48 | $105.13 | 2,137,600 | — | — |
| 2003-06-04 | $31.80 | $106.22 | 2,399,600 | — | — |
| 2003-06-03 | $31.78 | $106.13 | 3,074,000 | — | — |
| 2003-06-02 | $31.66 | $105.75 | 2,639,600 | — | — |
| 2003-05-30 | $31.50 | $105.22 | 4,479,800 | — | — |
| 2003-05-29 | $31.13 | $103.98 | 4,793,600 | — | — |
| 2003-05-28 | $31.75 | $106.05 | 5,553,400 | — | — |
| 2003-05-27 | $32.33 | $106.89 | 5,371,200 | — | — |
| 2003-05-23 | $32.00 | $105.80 | 5,879,200 | — | — |
| 2003-05-22 | $31.15 | $102.99 | 4,806,400 | — | — |
| 2003-05-21 | $30.80 | $101.83 | 9,577,000 | — | — |
| 2003-05-20 | $31.35 | $103.67 | 3,912,600 | — | — |
| 2003-05-19 | $30.95 | $102.35 | 3,250,000 | — | — |
| 2003-05-16 | $30.95 | $102.33 | 3,229,000 | — | — |
| 2003-05-15 | $30.31 | $100.21 | 2,704,200 | — | — |
| 2003-05-14 | $29.99 | $99.16 | 1,737,600 | — | — |
| 2003-05-13 | $29.85 | $98.71 | 1,881,200 | — | — |
| 2003-05-12 | $29.95 | $99.04 | 1,569,800 | — | — |
| 2003-05-09 | $29.67 | $98.11 | 1,763,000 | — | — |
| 2003-05-08 | $29.48 | $97.49 | 1,520,400 | — | — |
| 2003-05-07 | $29.54 | $97.68 | 2,356,200 | — | — |
| 2003-05-06 | $29.71 | $98.25 | 1,868,800 | — | — |
| 2003-05-05 | $29.72 | $98.28 | 1,626,400 | — | — |
| 2003-05-02 | $29.66 | $98.08 | 1,910,800 | — | — |
| 2003-05-01 | $29.50 | $97.55 | 2,079,800 | — | — |
| 2003-04-30 | $29.59 | $97.85 | 2,858,800 | — | — |
| 2003-04-29 | $29.64 | $98.01 | 2,514,400 | — | — |
| 2003-04-28 | $29.72 | $98.26 | 1,870,200 | — | — |
| 2003-04-25 | $29.42 | $97.27 | 3,180,400 | — | — |
| 2003-04-24 | $29.77 | $98.44 | 2,799,000 | — | — |
| 2003-04-23 | $29.44 | $97.35 | 3,400,600 | — | — |
| 2003-04-22 | $29.25 | $96.73 | 3,672,400 | — | — |
| 2003-04-21 | $29.28 | $96.82 | 2,696,200 | — | — |
| 2003-04-17 | $29.33 | $96.99 | 1,872,400 | — | — |
| 2003-04-16 | $29.21 | $96.58 | 3,424,000 | — | — |
| 2003-04-15 | $28.98 | $95.83 | 2,525,800 | — | — |
| 2003-04-14 | $28.60 | $94.58 | 2,195,800 | — | — |
| 2003-04-11 | $28.32 | $93.65 | 2,787,200 | — | — |
| 2003-04-10 | $28.41 | $93.93 | 1,855,000 | — | — |
| 2003-04-09 | $28.07 | $92.81 | 3,081,000 | — | — |
| 2003-04-08 | $28.15 | $93.07 | 1,572,800 | — | — |
| 2003-04-07 | $28.08 | $92.84 | 2,196,800 | — | — |
| 2003-04-04 | $28.13 | $93.02 | 2,239,000 | — | — |
| 2003-04-03 | $27.64 | $91.40 | 2,541,600 | — | — |
| 2003-04-02 | $27.80 | $91.91 | 1,938,800 | — | — |
| 2003-04-01 | $27.84 | $92.06 | 3,822,600 | — | — |
| 2003-03-31 | $27.68 | $91.55 | 2,679,400 | — | — |
| 2003-03-28 | $28.00 | $92.61 | 1,677,600 | — | — |
| 2003-03-27 | $28.01 | $92.64 | 2,415,800 | — | — |
| 2003-03-26 | $27.88 | $92.19 | 1,964,800 | — | — |
| 2003-03-25 | $28.01 | $92.62 | 2,188,000 | — | — |
| 2003-03-24 | $27.85 | $92.10 | 1,909,800 | — | — |
| 2003-03-21 | $28.37 | $93.82 | 2,995,600 | — | — |
| 2003-03-20 | $28.17 | $93.14 | 2,100,000 | — | — |
| 2003-03-19 | $27.96 | $92.44 | 2,081,800 | — | — |
| 2003-03-18 | $27.80 | $91.93 | 2,901,800 | — | — |
| 2003-03-17 | $27.49 | $90.91 | 3,150,800 | — | — |
| 2003-03-14 | $27.13 | $89.70 | 2,969,200 | — | — |
| 2003-03-13 | $27.05 | $89.43 | 4,688,400 | — | — |
| 2003-03-12 | $27.06 | $89.48 | 4,431,200 | — | — |
| 2003-03-11 | $27.26 | $90.16 | 2,913,800 | — | — |
| 2003-03-10 | $27.25 | $90.13 | 3,221,600 | — | — |
| 2003-03-07 | $27.88 | $92.18 | 4,009,000 | — | — |
| 2003-03-06 | $27.57 | $91.17 | 3,105,600 | — | — |
| 2003-03-05 | $27.40 | $90.59 | 3,637,600 | — | — |
| 2003-03-04 | $26.95 | $89.12 | 1,342,000 | — | — |
| 2003-03-03 | $27.12 | $89.66 | 1,630,000 | — | — |
| 2003-02-28 | $26.95 | $89.12 | 3,783,600 | — | — |
| 2003-02-27 | $27.17 | $89.85 | 2,662,200 | — | — |
| 2003-02-26 | $27.20 | $89.93 | 2,535,200 | — | — |
| 2003-02-25 | $28.07 | $91.76 | 2,762,600 | — | — |
| 2003-02-24 | $27.89 | $91.15 | 2,403,000 | — | — |
| 2003-02-21 | $27.86 | $91.05 | 2,711,400 | — | — |
| 2003-02-20 | $27.72 | $90.60 | 1,883,000 | — | — |
| 2003-02-19 | $27.53 | $89.99 | 2,165,000 | — | — |
| 2003-02-18 | $27.51 | $89.93 | 2,019,800 | — | — |
| 2003-02-14 | $27.25 | $89.08 | 3,409,200 | — | — |
| 2003-02-13 | $26.90 | $87.92 | 3,836,600 | — | — |
| 2003-02-12 | $26.38 | $86.23 | 2,931,000 | — | — |
| 2003-02-11 | $26.88 | $87.85 | 3,095,600 | — | — |
| 2003-02-10 | $27.44 | $89.70 | 2,247,000 | — | — |
| 2003-02-07 | $26.99 | $88.23 | 2,654,800 | — | — |
| 2003-02-06 | $27.03 | $88.34 | 2,532,200 | — | — |
| 2003-02-05 | $27.33 | $89.32 | 3,619,600 | — | — |
| 2003-02-04 | $27.26 | $89.11 | 2,611,600 | — | — |
| 2003-02-03 | $27.52 | $89.96 | 1,988,800 | — | — |
| 2003-01-31 | $27.09 | $88.57 | 2,366,000 | — | — |
| 2003-01-30 | $26.63 | $87.03 | 2,388,600 | — | — |
| 2003-01-29 | $27.15 | $88.73 | 2,033,000 | — | — |
| 2003-01-28 | $27.03 | $88.34 | 4,542,800 | — | — |
| 2003-01-27 | $25.92 | $84.73 | 3,723,400 | — | — |
| 2003-01-24 | $26.84 | $87.74 | 2,630,000 | — | — |
| 2003-01-23 | $27.22 | $88.96 | 2,681,000 | — | — |
| 2003-01-22 | $26.50 | $86.62 | 3,447,400 | — | — |
| 2003-01-21 | $26.88 | $87.87 | 2,477,200 | — | — |
| 2003-01-17 | $27.25 | $89.08 | 2,457,200 | — | — |
| 2003-01-16 | $27.70 | $90.55 | 2,188,800 | — | — |
| 2003-01-15 | $27.84 | $91.02 | 1,803,200 | — | — |
| 2003-01-14 | $28.07 | $91.76 | 2,308,200 | — | — |
| 2003-01-13 | $28.11 | $91.87 | 3,070,800 | — | — |
| 2003-01-10 | $28.24 | $92.30 | 1,690,400 | — | — |
| 2003-01-09 | $28.42 | $92.90 | 2,352,600 | — | — |
| 2003-01-08 | $28.23 | $92.26 | 3,586,000 | — | — |
| 2003-01-07 | $28.60 | $93.49 | 6,201,400 | — | — |
| 2003-01-06 | $29.31 | $95.81 | 6,570,400 | — | — |
| 2003-01-03 | $27.85 | $91.04 | 2,632,400 | — | — |
| 2003-01-02 | $27.89 | $91.15 | 2,401,800 | — | — |