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
- 1972-06-01 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 | $32.53 | $87.85 | 2,081,400 | — | — |
| 2003-12-30 | $32.33 | $87.32 | 2,456,200 | — | — |
| 2003-12-29 | $32.25 | $87.10 | 3,758,400 | — | — |
| 2003-12-26 | $32.16 | $86.56 | 1,841,800 | — | — |
| 2003-12-24 | $32.25 | $86.81 | 4,997,200 | — | — |
| 2003-12-23 | $33.52 | $90.23 | 1,709,600 | — | — |
| 2003-12-22 | $33.50 | $90.17 | 2,743,800 | — | — |
| 2003-12-19 | $33.55 | $90.31 | 3,737,200 | — | — |
| 2003-12-18 | $33.33 | $89.70 | 4,559,000 | — | — |
| 2003-12-17 | $32.79 | $88.25 | 4,942,200 | — | — |
| 2003-12-16 | $32.01 | $86.15 | 3,169,200 | — | — |
| 2003-12-15 | $31.26 | $84.14 | 2,674,200 | — | — |
| 2003-12-12 | $31.17 | $83.90 | 3,031,200 | — | — |
| 2003-12-11 | $31.26 | $84.14 | 2,574,800 | — | — |
| 2003-12-10 | $30.75 | $82.76 | 1,511,600 | — | — |
| 2003-12-09 | $31.02 | $83.50 | 2,147,000 | — | — |
| 2003-12-08 | $31.17 | $83.91 | 1,704,400 | — | — |
| 2003-12-05 | $31.00 | $83.46 | 3,321,400 | — | — |
| 2003-12-04 | $30.48 | $82.03 | 2,448,800 | — | — |
| 2003-12-03 | $30.40 | $81.83 | 2,219,800 | — | — |
| 2003-12-02 | $30.33 | $81.63 | 2,723,000 | — | — |
| 2003-12-01 | $30.84 | $83.01 | 3,500,200 | — | — |
| 2003-11-28 | $30.62 | $82.41 | 1,339,200 | — | — |
| 2003-11-26 | $30.55 | $82.23 | 2,616,600 | — | — |
| 2003-11-25 | $30.72 | $82.69 | 6,969,000 | — | — |
| 2003-11-24 | $30.10 | $81.02 | 3,645,000 | — | — |
| 2003-11-21 | $29.82 | $80.25 | 2,940,400 | — | — |
| 2003-11-20 | $29.83 | $80.29 | 2,564,600 | — | — |
| 2003-11-19 | $30.07 | $80.94 | 3,063,600 | — | — |
| 2003-11-18 | $30.25 | $81.41 | 2,404,800 | — | — |
| 2003-11-17 | $30.26 | $81.46 | 4,083,800 | — | — |
| 2003-11-14 | $31.01 | $83.48 | 3,307,400 | — | — |
| 2003-11-13 | $31.49 | $84.75 | 2,876,200 | — | — |
| 2003-11-12 | $30.83 | $82.98 | 2,527,800 | — | — |
| 2003-11-11 | $29.97 | $80.67 | 2,472,200 | — | — |
| 2003-11-10 | $30.20 | $81.29 | 1,486,000 | — | — |
| 2003-11-07 | $30.41 | $81.85 | 2,101,000 | — | — |
| 2003-11-06 | $30.96 | $83.33 | 1,827,800 | — | — |
| 2003-11-05 | $30.67 | $82.55 | 2,206,800 | — | — |
| 2003-11-04 | $30.60 | $82.37 | 3,617,200 | — | — |
| 2003-11-03 | $30.23 | $81.36 | 2,458,400 | — | — |
| 2003-10-31 | $30.31 | $81.58 | 3,601,000 | — | — |
| 2003-10-30 | $30.08 | $80.95 | 3,785,800 | — | — |
| 2003-10-29 | $29.69 | $79.92 | 3,159,400 | — | — |
| 2003-10-28 | $29.15 | $78.45 | 2,911,200 | — | — |
| 2003-10-27 | $28.61 | $77.00 | 2,030,800 | — | — |
| 2003-10-24 | $28.53 | $76.79 | 3,879,400 | — | — |
| 2003-10-23 | $28.40 | $76.44 | 3,056,600 | — | — |
| 2003-10-22 | $28.25 | $76.04 | 2,889,800 | — | — |
| 2003-10-21 | $28.26 | $76.08 | 1,843,600 | — | — |
| 2003-10-20 | $28.32 | $76.23 | 2,041,800 | — | — |
| 2003-10-17 | $28.48 | $76.65 | 2,278,200 | — | — |
| 2003-10-16 | $28.46 | $76.59 | 8,893,600 | — | — |
| 2003-10-15 | $29.44 | $79.24 | 4,121,600 | — | — |
| 2003-10-14 | $28.90 | $77.79 | 2,485,600 | — | — |
| 2003-10-13 | $28.88 | $77.72 | 2,718,000 | — | — |
| 2003-10-10 | $28.72 | $77.29 | 2,455,000 | — | — |
| 2003-10-09 | $28.93 | $77.88 | 3,800,800 | — | — |
| 2003-10-08 | $28.25 | $76.04 | 1,963,400 | — | — |
| 2003-10-07 | $28.19 | $75.88 | 2,681,200 | — | — |
| 2003-10-06 | $27.99 | $75.34 | 2,044,400 | — | — |
| 2003-10-03 | $28.08 | $75.57 | 3,071,600 | — | — |
| 2003-10-02 | $27.97 | $75.29 | 2,343,200 | — | — |
| 2003-10-01 | $27.85 | $74.96 | 4,549,600 | — | — |
| 2003-09-30 | $26.66 | $71.75 | 3,026,800 | — | — |
| 2003-09-29 | $26.36 | $70.94 | 1,743,400 | — | — |
| 2003-09-26 | $26.12 | $70.31 | 3,066,400 | — | — |
| 2003-09-25 | $26.75 | $71.71 | 2,446,200 | — | — |
| 2003-09-24 | $26.90 | $72.10 | 2,034,000 | — | — |
| 2003-09-23 | $27.38 | $73.40 | 1,541,000 | — | — |
| 2003-09-22 | $27.40 | $73.45 | 3,297,400 | — | — |
| 2003-09-19 | $27.84 | $74.63 | 1,670,200 | — | — |
| 2003-09-18 | $28.05 | $75.18 | 2,606,600 | — | — |
| 2003-09-17 | $27.54 | $73.82 | 2,563,200 | — | — |
| 2003-09-16 | $27.48 | $73.65 | 3,119,200 | — | — |
| 2003-09-15 | $27.02 | $72.43 | 2,456,400 | — | — |
| 2003-09-12 | $27.00 | $72.38 | 2,270,400 | — | — |
| 2003-09-11 | $26.93 | $72.20 | 5,517,600 | — | — |
| 2003-09-10 | $27.30 | $73.18 | 3,647,400 | — | — |
| 2003-09-09 | $27.96 | $74.95 | 2,109,600 | — | — |
| 2003-09-08 | $28.17 | $75.51 | 2,611,800 | — | — |
| 2003-09-05 | $27.79 | $74.49 | 3,142,200 | — | — |
| 2003-09-04 | $28.05 | $75.18 | 3,158,600 | — | — |
| 2003-09-03 | $27.75 | $74.37 | 3,681,200 | — | — |
| 2003-09-02 | $27.97 | $74.98 | 3,539,600 | — | — |
| 2003-08-29 | $28.25 | $75.74 | 2,690,800 | — | — |
| 2003-08-28 | $28.05 | $75.19 | 2,822,800 | — | — |
| 2003-08-27 | $27.96 | $74.94 | 2,671,000 | — | — |
| 2003-08-26 | $27.96 | $74.95 | 4,845,000 | — | — |
| 2003-08-25 | $28.11 | $75.35 | 4,415,400 | — | — |
| 2003-08-22 | $28.55 | $76.53 | 3,437,400 | — | — |
| 2003-08-21 | $29.03 | $77.82 | 6,612,200 | — | — |
| 2003-08-20 | $28.31 | $75.87 | 4,756,600 | — | — |
| 2003-08-19 | $28.07 | $75.23 | 4,317,600 | — | — |
| 2003-08-18 | $27.99 | $75.02 | 4,727,800 | — | — |
| 2003-08-15 | $27.54 | $73.82 | 2,703,400 | — | — |
| 2003-08-14 | $27.54 | $73.81 | 4,547,200 | — | — |
| 2003-08-13 | $27.50 | $73.72 | 11,791,400 | — | — |
| 2003-08-12 | $26.75 | $71.72 | 14,492,600 | — | — |
| 2003-08-11 | $25.49 | $68.33 | 4,007,000 | — | — |
| 2003-08-08 | $25.59 | $68.60 | 4,947,400 | — | — |
| 2003-08-07 | $24.90 | $66.75 | 4,274,200 | — | — |
| 2003-08-06 | $24.48 | $65.61 | 4,242,200 | — | — |
| 2003-08-05 | $24.66 | $66.09 | 2,391,600 | — | — |
| 2003-08-04 | $25.25 | $67.67 | 1,870,600 | — | — |
| 2003-08-01 | $25.37 | $67.99 | 2,289,600 | — | — |
| 2003-07-31 | $25.39 | $68.06 | 2,559,800 | — | — |
| 2003-07-30 | $25.07 | $67.19 | 2,152,600 | — | — |
| 2003-07-29 | $25.05 | $67.15 | 3,104,800 | — | — |
| 2003-07-28 | $24.70 | $66.21 | 4,934,800 | — | — |
| 2003-07-25 | $24.94 | $66.85 | 4,718,800 | — | — |
| 2003-07-24 | $23.92 | $64.13 | 3,008,800 | — | — |
| 2003-07-23 | $23.99 | $64.29 | 2,701,200 | — | — |
| 2003-07-22 | $24.09 | $64.59 | 8,989,200 | — | — |
| 2003-07-21 | $22.95 | $61.52 | 3,080,800 | — | — |
| 2003-07-18 | $23.31 | $62.47 | 5,095,600 | — | — |
| 2003-07-17 | $22.88 | $61.33 | 7,414,400 | — | — |
| 2003-07-16 | $22.20 | $59.51 | 3,745,800 | — | — |
| 2003-07-15 | $22.50 | $60.31 | 3,292,400 | — | — |
| 2003-07-14 | $22.99 | $61.61 | 2,812,000 | — | — |
| 2003-07-11 | $23.08 | $61.86 | 2,296,800 | — | — |
| 2003-07-10 | $22.50 | $60.31 | 2,071,400 | — | — |
| 2003-07-09 | $22.59 | $60.56 | 3,700,800 | — | — |
| 2003-07-08 | $23.05 | $61.77 | 2,857,800 | — | — |
| 2003-07-07 | $23.19 | $62.16 | 2,678,800 | — | — |
| 2003-07-03 | $23.12 | $61.96 | 1,150,400 | — | — |
| 2003-07-02 | $23.25 | $62.34 | 2,458,400 | — | — |
| 2003-07-01 | $23.04 | $61.75 | 3,296,000 | — | — |
| 2003-06-30 | $22.85 | $61.25 | 1,941,000 | — | — |
| 2003-06-27 | $22.81 | $61.14 | 3,078,600 | — | — |
| 2003-06-26 | $23.00 | $61.64 | 1,574,600 | — | — |
| 2003-06-25 | $23.05 | $61.48 | 2,916,600 | — | — |
| 2003-06-24 | $23.42 | $62.47 | 2,532,400 | — | — |
| 2003-06-23 | $23.48 | $62.63 | 5,089,400 | — | — |
| 2003-06-20 | $23.43 | $62.51 | 2,113,200 | — | — |
| 2003-06-19 | $23.28 | $62.11 | 1,351,200 | — | — |
| 2003-06-18 | $23.66 | $63.11 | 1,944,800 | — | — |
| 2003-06-17 | $24.01 | $64.07 | 3,195,800 | — | — |
| 2003-06-16 | $23.92 | $63.83 | 3,737,000 | — | — |
| 2003-06-13 | $22.86 | $60.99 | 1,724,800 | — | — |
| 2003-06-12 | $23.14 | $61.72 | 1,785,800 | — | — |
| 2003-06-11 | $22.92 | $61.15 | 2,793,800 | — | — |
| 2003-06-10 | $22.48 | $59.96 | 1,413,800 | — | — |
| 2003-06-09 | $22.55 | $60.16 | 1,242,800 | — | — |
| 2003-06-06 | $22.79 | $60.79 | 2,307,000 | — | — |
| 2003-06-05 | $22.93 | $61.19 | 2,236,000 | — | — |
| 2003-06-04 | $22.79 | $60.79 | 3,745,400 | — | — |
| 2003-06-03 | $22.55 | $60.16 | 4,523,600 | — | — |
| 2003-06-02 | $22.20 | $59.23 | 3,648,200 | — | — |
| 2003-05-30 | $21.83 | $58.25 | 2,173,400 | — | — |
| 2003-05-29 | $21.37 | $57.00 | 4,583,000 | — | — |
| 2003-05-28 | $21.74 | $58.00 | 3,307,400 | — | — |
| 2003-05-27 | $22.00 | $58.69 | 3,574,800 | — | — |
| 2003-05-23 | $21.83 | $58.25 | 2,184,600 | — | — |
| 2003-05-22 | $22.13 | $59.03 | 2,507,000 | — | — |
| 2003-05-21 | $21.71 | $57.92 | 2,470,800 | — | — |
| 2003-05-20 | $21.71 | $57.92 | 3,296,800 | — | — |
| 2003-05-19 | $21.81 | $58.17 | 1,986,200 | — | — |
| 2003-05-16 | $22.20 | $59.23 | 2,800,800 | — | — |
| 2003-05-15 | $22.32 | $59.55 | 3,140,000 | — | — |
| 2003-05-14 | $22.25 | $59.36 | 3,876,000 | — | — |
| 2003-05-13 | $22.09 | $58.93 | 7,472,000 | — | — |
| 2003-05-12 | $22.35 | $59.63 | 6,909,200 | — | — |
| 2003-05-09 | $22.24 | $59.33 | 4,113,200 | — | — |
| 2003-05-08 | $21.83 | $58.24 | 2,072,400 | — | — |
| 2003-05-07 | $22.15 | $59.09 | 2,953,800 | — | — |
| 2003-05-06 | $21.99 | $58.65 | 3,236,600 | — | — |
| 2003-05-05 | $22.00 | $58.69 | 1,757,200 | — | — |
| 2003-05-02 | $21.98 | $58.63 | 2,334,800 | — | — |
| 2003-05-01 | $21.63 | $57.70 | 2,563,800 | — | — |
| 2003-04-30 | $22.01 | $58.73 | 2,577,400 | — | — |
| 2003-04-29 | $21.83 | $58.25 | 3,027,000 | — | — |
| 2003-04-28 | $21.75 | $58.02 | 2,452,600 | — | — |
| 2003-04-25 | $21.35 | $56.96 | 2,209,000 | — | — |
| 2003-04-24 | $21.42 | $57.13 | 2,791,600 | — | — |
| 2003-04-23 | $21.51 | $57.38 | 4,356,800 | — | — |
| 2003-04-22 | $21.34 | $56.94 | 2,221,400 | — | — |
| 2003-04-21 | $20.63 | $55.02 | 1,369,800 | — | — |
| 2003-04-17 | $20.83 | $55.57 | 2,473,400 | — | — |
| 2003-04-16 | $20.09 | $53.61 | 1,813,600 | — | — |
| 2003-04-15 | $20.45 | $54.54 | 2,660,000 | — | — |
| 2003-04-14 | $20.57 | $54.86 | 3,430,400 | — | — |
| 2003-04-11 | $20.47 | $54.61 | 2,614,000 | — | — |
| 2003-04-10 | $20.67 | $55.16 | 2,287,800 | — | — |
| 2003-04-09 | $20.55 | $54.81 | 3,680,800 | — | — |
| 2003-04-08 | $20.99 | $55.98 | 2,462,400 | — | — |
| 2003-04-07 | $20.62 | $55.01 | 2,047,400 | — | — |
| 2003-04-04 | $20.60 | $54.96 | 1,969,800 | — | — |
| 2003-04-03 | $20.73 | $55.30 | 3,007,600 | — | — |
| 2003-04-02 | $20.75 | $55.34 | 4,197,400 | — | — |
| 2003-04-01 | $19.72 | $52.61 | 3,156,200 | — | — |
| 2003-03-31 | $19.63 | $52.37 | 2,940,600 | — | — |
| 2003-03-28 | $19.81 | $52.85 | 1,745,400 | — | — |
| 2003-03-27 | $19.93 | $53.17 | 1,902,200 | — | — |
| 2003-03-26 | $20.01 | $53.09 | 3,309,000 | — | — |
| 2003-03-25 | $20.47 | $54.31 | 3,092,600 | — | — |
| 2003-03-24 | $20.17 | $53.53 | 3,468,800 | — | — |
| 2003-03-21 | $21.55 | $57.16 | 3,931,200 | — | — |
| 2003-03-20 | $20.56 | $54.54 | 3,143,600 | — | — |
| 2003-03-19 | $20.49 | $54.35 | 2,714,200 | — | — |
| 2003-03-18 | $20.53 | $54.47 | 4,528,400 | — | — |
| 2003-03-17 | $20.43 | $54.22 | 5,052,200 | — | — |
| 2003-03-14 | $19.62 | $52.05 | 3,752,600 | — | — |
| 2003-03-13 | $19.57 | $51.91 | 7,255,200 | — | — |
| 2003-03-12 | $18.98 | $50.36 | 3,336,600 | — | — |
| 2003-03-11 | $19.48 | $51.68 | 3,013,400 | — | — |
| 2003-03-10 | $19.67 | $52.20 | 2,271,600 | — | — |
| 2003-03-07 | $20.16 | $53.47 | 2,417,800 | — | — |
| 2003-03-06 | $19.88 | $52.74 | 3,369,400 | — | — |
| 2003-03-05 | $20.38 | $54.07 | 3,346,400 | — | — |
| 2003-03-04 | $19.92 | $52.86 | 3,142,800 | — | — |
| 2003-03-03 | $20.50 | $54.40 | 2,034,400 | — | — |
| 2003-02-28 | $20.69 | $54.89 | 1,916,000 | — | — |
| 2003-02-27 | $20.82 | $55.23 | 2,340,000 | — | — |
| 2003-02-26 | $20.83 | $55.25 | 2,212,000 | — | — |
| 2003-02-25 | $20.88 | $55.38 | 2,458,000 | — | — |
| 2003-02-24 | $20.70 | $54.92 | 2,954,200 | — | — |
| 2003-02-21 | $21.36 | $56.66 | 1,752,600 | — | — |
| 2003-02-20 | $21.24 | $56.34 | 3,000,400 | — | — |
| 2003-02-19 | $21.55 | $57.16 | 2,642,200 | — | — |
| 2003-02-18 | $21.54 | $57.15 | 2,238,200 | — | — |
| 2003-02-14 | $21.00 | $55.70 | 1,587,000 | — | — |
| 2003-02-13 | $20.75 | $55.05 | 2,530,200 | — | — |
| 2003-02-12 | $20.76 | $55.09 | 2,215,400 | — | — |
| 2003-02-11 | $20.90 | $55.45 | 4,830,800 | — | — |
| 2003-02-10 | $20.25 | $53.73 | 2,720,600 | — | — |
| 2003-02-07 | $20.43 | $54.20 | 2,102,600 | — | — |
| 2003-02-06 | $20.53 | $54.47 | 3,985,800 | — | — |
| 2003-02-05 | $20.99 | $55.68 | 3,011,400 | — | — |
| 2003-02-04 | $20.79 | $55.16 | 2,343,200 | — | — |
| 2003-02-03 | $20.86 | $55.34 | 2,866,000 | — | — |
| 2003-01-31 | $21.10 | $55.98 | 4,045,400 | — | — |
| 2003-01-30 | $20.98 | $55.65 | 2,963,800 | — | — |
| 2003-01-29 | $20.92 | $55.50 | 2,289,400 | — | — |
| 2003-01-28 | $20.66 | $54.80 | 2,495,600 | — | — |
| 2003-01-27 | $20.59 | $54.64 | 2,485,800 | — | — |
| 2003-01-24 | $20.86 | $55.34 | 2,463,800 | — | — |
| 2003-01-23 | $21.24 | $56.35 | 3,896,600 | — | — |
| 2003-01-22 | $21.12 | $56.03 | 2,442,600 | — | — |
| 2003-01-21 | $21.41 | $56.80 | 4,153,200 | — | — |
| 2003-01-17 | $22.16 | $58.79 | 1,326,800 | — | — |
| 2003-01-16 | $22.42 | $59.50 | 2,263,000 | — | — |
| 2003-01-15 | $22.18 | $58.86 | 2,881,200 | — | — |
| 2003-01-14 | $22.25 | $59.03 | 8,149,600 | — | — |
| 2003-01-13 | $22.50 | $59.70 | 3,726,200 | — | — |
| 2003-01-10 | $22.89 | $60.72 | 2,374,000 | — | — |
| 2003-01-09 | $23.15 | $61.42 | 2,509,400 | — | — |
| 2003-01-08 | $23.00 | $61.02 | 2,817,200 | — | — |
| 2003-01-07 | $23.11 | $61.31 | 2,540,200 | — | — |
| 2003-01-06 | $23.54 | $62.46 | 2,316,800 | — | — |
| 2003-01-03 | $23.43 | $62.16 | 1,746,400 | — | — |
| 2003-01-02 | $23.71 | $62.91 | 1,852,800 | — | — |