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
- 1996-12-17 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 | $36.56 | $36.56 | 1,060,400 | — | — |
| 2003-12-30 | $36.47 | $36.48 | 1,352,600 | — | — |
| 2003-12-29 | $35.86 | $35.86 | 767,600 | — | — |
| 2003-12-26 | $35.15 | $35.15 | 198,000 | — | — |
| 2003-12-24 | $34.93 | $34.93 | 417,000 | — | — |
| 2003-12-23 | $34.88 | $34.88 | 723,000 | — | — |
| 2003-12-22 | $34.91 | $34.91 | 1,038,800 | — | — |
| 2003-12-19 | $34.50 | $34.50 | 2,536,600 | — | — |
| 2003-12-18 | $35.10 | $35.10 | 1,115,800 | — | — |
| 2003-12-17 | $34.99 | $34.98 | 906,800 | — | — |
| 2003-12-16 | $35.10 | $35.10 | 1,233,400 | — | — |
| 2003-12-15 | $35.50 | $35.50 | 1,000,600 | — | — |
| 2003-12-12 | $35.89 | $35.89 | 1,246,800 | — | — |
| 2003-12-11 | $36.26 | $36.25 | 796,400 | — | — |
| 2003-12-10 | $35.37 | $35.36 | 569,600 | — | — |
| 2003-12-09 | $35.47 | $35.47 | 1,336,400 | — | — |
| 2003-12-08 | $36.02 | $36.02 | 657,000 | — | — |
| 2003-12-05 | $35.83 | $35.83 | 1,634,400 | — | — |
| 2003-12-04 | $36.26 | $36.27 | 802,200 | — | — |
| 2003-12-03 | $36.53 | $36.53 | 1,622,600 | — | — |
| 2003-12-02 | $37.06 | $37.06 | 1,572,800 | — | — |
| 2003-12-01 | $36.92 | $36.92 | 1,493,400 | — | — |
| 2003-11-28 | $36.49 | $36.49 | 282,000 | — | — |
| 2003-11-26 | $36.33 | $36.33 | 939,600 | — | — |
| 2003-11-25 | $36.23 | $36.23 | 1,643,800 | — | — |
| 2003-11-24 | $35.85 | $35.85 | 1,590,200 | — | — |
| 2003-11-21 | $35.80 | $35.80 | 1,278,400 | — | — |
| 2003-11-20 | $35.61 | $35.61 | 1,273,200 | — | — |
| 2003-11-19 | $35.51 | $35.50 | 1,144,200 | — | — |
| 2003-11-18 | $35.27 | $35.27 | 1,703,600 | — | — |
| 2003-11-17 | $35.67 | $35.67 | 2,156,800 | — | — |
| 2003-11-14 | $35.10 | $35.10 | 1,917,800 | — | — |
| 2003-11-13 | $34.73 | $34.73 | 1,723,200 | — | — |
| 2003-11-12 | $34.06 | $34.07 | 1,037,800 | — | — |
| 2003-11-11 | $33.48 | $33.48 | 1,304,600 | — | — |
| 2003-11-10 | $33.03 | $33.03 | 1,918,400 | — | — |
| 2003-11-07 | $33.17 | $33.17 | 1,940,600 | — | — |
| 2003-11-06 | $33.42 | $33.42 | 2,411,000 | — | — |
| 2003-11-05 | $33.35 | $33.35 | 2,451,200 | — | — |
| 2003-11-04 | $33.87 | $33.87 | 1,749,800 | — | — |
| 2003-11-03 | $34.17 | $34.18 | 2,258,800 | — | — |
| 2003-10-31 | $33.83 | $33.83 | 1,068,200 | — | — |
| 2003-10-30 | $33.81 | $33.82 | 2,159,800 | — | — |
| 2003-10-29 | $33.85 | $33.85 | 2,065,000 | — | — |
| 2003-10-28 | $33.75 | $33.75 | 1,223,800 | — | — |
| 2003-10-27 | $33.40 | $33.40 | 3,013,000 | — | — |
| 2003-10-24 | $34.17 | $34.17 | 3,329,400 | — | — |
| 2003-10-23 | $33.73 | $33.73 | 5,364,800 | — | — |
| 2003-10-22 | $32.00 | $32.00 | 4,690,600 | — | — |
| 2003-10-21 | $31.40 | $31.40 | 8,210,600 | — | — |
| 2003-10-20 | $30.25 | $30.25 | 1,423,400 | — | — |
| 2003-10-17 | $29.92 | $29.92 | 1,247,000 | — | — |
| 2003-10-16 | $30.29 | $30.29 | 1,457,200 | — | — |
| 2003-10-15 | $29.80 | $29.80 | 1,201,600 | — | — |
| 2003-10-14 | $30.19 | $30.19 | 1,230,600 | — | — |
| 2003-10-13 | $30.15 | $30.15 | 1,533,800 | — | — |
| 2003-10-10 | $30.28 | $30.28 | 767,800 | — | — |
| 2003-10-09 | $30.56 | $30.56 | 1,171,400 | — | — |
| 2003-10-08 | $30.50 | $30.50 | 816,800 | — | — |
| 2003-10-07 | $30.50 | $30.50 | 1,047,800 | — | — |
| 2003-10-06 | $30.67 | $30.67 | 874,000 | — | — |
| 2003-10-03 | $30.91 | $30.90 | 2,824,200 | — | — |
| 2003-10-02 | $31.00 | $31.00 | 1,131,400 | — | — |
| 2003-10-01 | $30.72 | $30.72 | 1,686,800 | — | — |
| 2003-09-30 | $30.32 | $30.32 | 1,099,200 | — | — |
| 2003-09-29 | $30.25 | $30.26 | 1,719,200 | — | — |
| 2003-09-26 | $30.05 | $30.05 | 1,340,000 | — | — |
| 2003-09-25 | $30.09 | $30.09 | 1,693,200 | — | — |
| 2003-09-24 | $29.97 | $29.97 | 2,202,800 | — | — |
| 2003-09-23 | $30.80 | $30.80 | 2,854,800 | — | — |
| 2003-09-22 | $31.65 | $31.65 | 1,434,400 | — | — |
| 2003-09-19 | $32.00 | $32.00 | 2,995,600 | — | — |
| 2003-09-18 | $31.36 | $31.36 | 2,935,000 | — | — |
| 2003-09-17 | $29.99 | $29.98 | 1,129,000 | — | — |
| 2003-09-16 | $30.06 | $30.06 | 1,605,600 | — | — |
| 2003-09-15 | $30.28 | $30.28 | 1,581,200 | — | — |
| 2003-09-12 | $30.60 | $30.60 | 1,393,200 | — | — |
| 2003-09-11 | $30.39 | $30.39 | 888,000 | — | — |
| 2003-09-10 | $29.89 | $29.89 | 547,400 | — | — |
| 2003-09-09 | $29.97 | $29.97 | 1,094,200 | — | — |
| 2003-09-08 | $30.39 | $30.39 | 990,200 | — | — |
| 2003-09-05 | $30.17 | $30.18 | 1,636,200 | — | — |
| 2003-09-04 | $30.90 | $30.90 | 1,599,400 | — | — |
| 2003-09-03 | $30.41 | $30.40 | 1,048,000 | — | — |
| 2003-09-02 | $30.14 | $30.14 | 1,267,600 | — | — |
| 2003-08-29 | $30.00 | $30.00 | 1,414,400 | — | — |
| 2003-08-28 | $29.53 | $29.53 | 1,381,800 | — | — |
| 2003-08-27 | $29.24 | $29.24 | 1,047,800 | — | — |
| 2003-08-26 | $29.16 | $29.16 | 1,264,200 | — | — |
| 2003-08-25 | $28.91 | $28.91 | 723,800 | — | — |
| 2003-08-22 | $29.17 | $29.17 | 1,215,400 | — | — |
| 2003-08-21 | $29.56 | $29.56 | 1,050,000 | — | — |
| 2003-08-20 | $29.32 | $29.32 | 1,052,600 | — | — |
| 2003-08-19 | $29.49 | $29.49 | 1,065,000 | — | — |
| 2003-08-18 | $29.58 | $29.58 | 1,306,600 | — | — |
| 2003-08-15 | $29.66 | $29.66 | 602,000 | — | — |
| 2003-08-14 | $29.30 | $29.30 | 1,428,000 | — | — |
| 2003-08-13 | $29.38 | $29.37 | 1,553,200 | — | — |
| 2003-08-12 | $29.52 | $29.52 | 1,382,000 | — | — |
| 2003-08-11 | $29.43 | $29.43 | 1,108,400 | — | — |
| 2003-08-08 | $29.09 | $29.09 | 1,335,400 | — | — |
| 2003-08-07 | $28.75 | $28.75 | 2,193,000 | — | — |
| 2003-08-06 | $28.62 | $28.62 | 2,384,200 | — | — |
| 2003-08-05 | $28.87 | $28.87 | 1,996,200 | — | — |
| 2003-08-04 | $29.18 | $29.19 | 2,038,200 | — | — |
| 2003-08-01 | $29.18 | $29.18 | 3,125,000 | — | — |
| 2003-07-31 | $29.88 | $29.88 | 2,240,800 | — | — |
| 2003-07-30 | $30.58 | $30.57 | 1,279,800 | — | — |
| 2003-07-29 | $30.42 | $30.43 | 2,080,000 | — | — |
| 2003-07-28 | $30.30 | $30.30 | 1,940,200 | — | — |
| 2003-07-25 | $29.39 | $29.39 | 3,577,800 | — | — |
| 2003-07-24 | $29.74 | $29.74 | 3,570,600 | — | — |
| 2003-07-23 | $29.17 | $29.17 | 5,511,600 | — | — |
| 2003-07-22 | $29.78 | $29.78 | 10,962,600 | — | — |
| 2003-07-21 | $32.22 | $32.22 | 1,586,600 | — | — |
| 2003-07-18 | $32.90 | $32.90 | 1,205,600 | — | — |
| 2003-07-17 | $32.67 | $32.68 | 1,128,600 | — | — |
| 2003-07-16 | $32.61 | $32.61 | 1,783,600 | — | — |
| 2003-07-15 | $33.03 | $33.03 | 1,776,400 | — | — |
| 2003-07-14 | $33.22 | $33.23 | 1,460,600 | — | — |
| 2003-07-11 | $33.51 | $33.51 | 2,724,200 | — | — |
| 2003-07-10 | $33.83 | $33.83 | 1,066,200 | — | — |
| 2003-07-09 | $34.24 | $34.24 | 1,596,200 | — | — |
| 2003-07-08 | $33.97 | $33.97 | 1,934,200 | — | — |
| 2003-07-07 | $33.92 | $33.91 | 2,311,000 | — | — |
| 2003-07-03 | $32.89 | $32.89 | 1,463,400 | — | — |
| 2003-07-02 | $32.54 | $32.53 | 1,835,800 | — | — |
| 2003-07-01 | $31.42 | $31.42 | 1,547,800 | — | — |
| 2003-06-30 | $31.90 | $31.90 | 1,163,600 | — | — |
| 2003-06-27 | $31.84 | $31.84 | 1,151,400 | — | — |
| 2003-06-26 | $31.92 | $31.92 | 730,400 | — | — |
| 2003-06-25 | $31.41 | $31.41 | 970,600 | — | — |
| 2003-06-24 | $31.76 | $31.76 | 1,500,600 | — | — |
| 2003-06-23 | $31.35 | $31.35 | 2,012,400 | — | — |
| 2003-06-20 | $31.57 | $31.57 | 1,413,200 | — | — |
| 2003-06-19 | $31.43 | $31.43 | 1,265,200 | — | — |
| 2003-06-18 | $32.46 | $32.46 | 2,426,600 | — | — |
| 2003-06-17 | $32.25 | $32.25 | 2,556,000 | — | — |
| 2003-06-16 | $31.65 | $31.65 | 2,388,200 | — | — |
| 2003-06-13 | $30.75 | $30.75 | 1,387,600 | — | — |
| 2003-06-12 | $31.15 | $31.15 | 2,184,400 | — | — |
| 2003-06-11 | $32.00 | $32.00 | 2,528,600 | — | — |
| 2003-06-10 | $31.25 | $31.24 | 2,185,400 | — | — |
| 2003-06-09 | $30.55 | $30.55 | 2,182,000 | — | — |
| 2003-06-06 | $30.96 | $30.96 | 3,488,000 | — | — |
| 2003-06-05 | $31.89 | $31.89 | 1,762,200 | — | — |
| 2003-06-04 | $31.63 | $31.63 | 2,248,000 | — | — |
| 2003-06-03 | $31.87 | $31.87 | 1,376,200 | — | — |
| 2003-06-02 | $32.72 | $32.72 | 2,371,600 | — | — |
| 2003-05-30 | $31.68 | $31.68 | 1,607,400 | — | — |
| 2003-05-29 | $31.06 | $31.06 | 1,290,800 | — | — |
| 2003-05-28 | $31.23 | $31.23 | 2,698,400 | — | — |
| 2003-05-27 | $30.70 | $30.70 | 1,741,400 | — | — |
| 2003-05-23 | $29.82 | $29.82 | 1,059,600 | — | — |
| 2003-05-22 | $30.00 | $30.00 | 1,254,200 | — | — |
| 2003-05-21 | $30.09 | $30.10 | 1,171,200 | — | — |
| 2003-05-20 | $29.98 | $29.98 | 1,365,000 | — | — |
| 2003-05-19 | $30.13 | $30.13 | 1,279,200 | — | — |
| 2003-05-16 | $30.61 | $30.61 | 1,346,000 | — | — |
| 2003-05-15 | $30.53 | $30.53 | 1,310,400 | — | — |
| 2003-05-14 | $30.42 | $30.42 | 1,394,000 | — | — |
| 2003-05-13 | $30.33 | $30.33 | 2,044,600 | — | — |
| 2003-05-12 | $31.00 | $31.00 | 1,275,600 | — | — |
| 2003-05-09 | $30.41 | $30.40 | 1,145,400 | — | — |
| 2003-05-08 | $29.75 | $29.76 | 1,728,200 | — | — |
| 2003-05-07 | $30.42 | $30.43 | 1,707,600 | — | — |
| 2003-05-06 | $30.65 | $30.65 | 1,894,400 | — | — |
| 2003-05-05 | $30.38 | $30.38 | 1,450,400 | — | — |
| 2003-05-02 | $30.13 | $30.13 | 1,670,000 | — | — |
| 2003-05-01 | $29.50 | $29.50 | 1,864,400 | — | — |
| 2003-04-30 | $29.88 | $29.87 | 2,296,800 | — | — |
| 2003-04-29 | $29.18 | $29.19 | 2,595,200 | — | — |
| 2003-04-28 | $28.32 | $28.32 | 1,719,200 | — | — |
| 2003-04-25 | $28.60 | $28.60 | 1,654,000 | — | — |
| 2003-04-24 | $28.34 | $28.35 | 1,798,600 | — | — |
| 2003-04-23 | $27.74 | $27.74 | 2,480,000 | — | — |
| 2003-04-22 | $28.25 | $28.25 | 5,460,400 | — | — |
| 2003-04-21 | $28.57 | $28.57 | 1,855,800 | — | — |
| 2003-04-17 | $29.28 | $29.28 | 1,501,000 | — | — |
| 2003-04-16 | $28.35 | $28.35 | 3,737,000 | — | — |
| 2003-04-15 | $29.38 | $29.37 | 5,217,600 | — | — |
| 2003-04-14 | $30.84 | $30.84 | 1,677,400 | — | — |
| 2003-04-11 | $29.93 | $29.94 | 863,000 | — | — |
| 2003-04-10 | $29.52 | $29.52 | 1,521,400 | — | — |
| 2003-04-09 | $29.76 | $29.76 | 1,851,600 | — | — |
| 2003-04-08 | $30.11 | $30.11 | 1,627,600 | — | — |
| 2003-04-07 | $30.47 | $30.47 | 1,974,400 | — | — |
| 2003-04-04 | $30.27 | $30.27 | 2,825,600 | — | — |
| 2003-04-03 | $31.57 | $31.57 | 1,842,800 | — | — |
| 2003-04-02 | $31.08 | $31.08 | 1,992,400 | — | — |
| 2003-04-01 | $30.40 | $30.40 | 2,386,800 | — | — |
| 2003-03-31 | $29.84 | $29.85 | 1,914,800 | — | — |
| 2003-03-28 | $29.81 | $29.81 | 1,960,600 | — | — |
| 2003-03-27 | $29.59 | $29.59 | 1,453,600 | — | — |
| 2003-03-26 | $29.24 | $29.24 | 1,869,400 | — | — |
| 2003-03-25 | $29.38 | $29.37 | 2,553,400 | — | — |
| 2003-03-24 | $28.20 | $28.19 | 1,524,400 | — | — |
| 2003-03-21 | $28.58 | $28.58 | 3,294,200 | — | — |
| 2003-03-20 | $27.25 | $27.26 | 2,299,800 | — | — |
| 2003-03-19 | $27.35 | $27.35 | 1,770,000 | — | — |
| 2003-03-18 | $27.50 | $27.50 | 1,496,000 | — | — |
| 2003-03-17 | $27.55 | $27.55 | 1,936,000 | — | — |
| 2003-03-14 | $26.32 | $26.32 | 1,725,800 | — | — |
| 2003-03-13 | $26.75 | $26.75 | 2,585,600 | — | — |
| 2003-03-12 | $26.03 | $26.03 | 1,963,600 | — | — |
| 2003-03-11 | $25.48 | $25.48 | 1,293,800 | — | — |
| 2003-03-10 | $25.41 | $25.40 | 1,456,800 | — | — |
| 2003-03-07 | $26.23 | $26.23 | 1,483,800 | — | — |
| 2003-03-06 | $26.18 | $26.18 | 1,778,000 | — | — |
| 2003-03-05 | $26.09 | $26.09 | 1,449,800 | — | — |
| 2003-03-04 | $25.78 | $25.77 | 2,649,400 | — | — |
| 2003-03-03 | $26.26 | $26.26 | 2,243,400 | — | — |
| 2003-02-28 | $26.38 | $26.38 | 1,858,800 | — | — |
| 2003-02-27 | $26.67 | $26.68 | 6,576,400 | — | — |
| 2003-02-26 | $26.90 | $26.90 | 4,818,800 | — | — |
| 2003-02-25 | $26.73 | $26.73 | 5,568,200 | — | — |
| 2003-02-24 | $25.98 | $25.98 | 1,871,400 | — | — |
| 2003-02-21 | $26.41 | $26.41 | 2,163,000 | — | — |
| 2003-02-20 | $25.64 | $25.64 | 2,395,000 | — | — |
| 2003-02-19 | $25.97 | $25.97 | 4,760,000 | — | — |
| 2003-02-18 | $24.50 | $24.50 | 2,720,000 | — | — |
| 2003-02-14 | $23.99 | $23.99 | 5,692,200 | — | — |
| 2003-02-13 | $24.45 | $24.45 | 2,341,400 | — | — |
| 2003-02-12 | $24.99 | $24.99 | 1,770,000 | — | — |
| 2003-02-11 | $25.74 | $25.74 | 1,056,200 | — | — |
| 2003-02-10 | $25.90 | $25.90 | 1,506,400 | — | — |
| 2003-02-07 | $25.95 | $25.95 | 1,003,400 | — | — |
| 2003-02-06 | $26.11 | $26.11 | 2,271,800 | — | — |
| 2003-02-05 | $25.62 | $25.62 | 2,081,600 | — | — |
| 2003-02-04 | $26.28 | $26.27 | 1,596,400 | — | — |
| 2003-02-03 | $26.73 | $26.73 | 1,734,200 | — | — |
| 2003-01-31 | $26.89 | $26.89 | 2,160,000 | — | — |
| 2003-01-30 | $26.30 | $26.30 | 1,501,000 | — | — |
| 2003-01-29 | $27.17 | $27.18 | 1,601,400 | — | — |
| 2003-01-28 | $27.25 | $27.25 | 2,941,200 | — | — |
| 2003-01-27 | $26.33 | $26.33 | 4,396,000 | — | — |
| 2003-01-24 | $27.15 | $27.15 | 11,538,600 | — | — |
| 2003-01-23 | $29.95 | $29.95 | 1,514,200 | — | — |
| 2003-01-22 | $29.29 | $29.29 | 811,200 | — | — |
| 2003-01-21 | $29.39 | $29.39 | 1,122,800 | — | — |
| 2003-01-17 | $29.58 | $29.58 | 1,517,600 | — | — |
| 2003-01-16 | $29.08 | $29.08 | 969,200 | — | — |
| 2003-01-15 | $28.82 | $28.82 | 1,466,600 | — | — |
| 2003-01-14 | $29.30 | $29.30 | 1,428,600 | — | — |
| 2003-01-13 | $29.56 | $29.56 | 1,740,600 | — | — |
| 2003-01-10 | $29.42 | $29.42 | 2,099,000 | — | — |
| 2003-01-09 | $30.00 | $30.00 | 1,871,000 | — | — |
| 2003-01-08 | $30.03 | $30.03 | 1,655,600 | — | — |
| 2003-01-07 | $29.73 | $29.73 | 1,497,000 | — | — |
| 2003-01-06 | $30.28 | $30.28 | 1,997,200 | — | — |
| 2003-01-03 | $29.61 | $29.61 | 1,445,600 | — | — |
| 2003-01-02 | $29.50 | $29.50 | 1,207,800 | — | — |