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 | $35.65 | $110.72 | 1,999,771 | — | — |
| 2003-12-30 | $36.24 | $112.56 | 1,998,222 | — | — |
| 2003-12-29 | $35.69 | $110.83 | 1,694,373 | — | — |
| 2003-12-26 | $35.48 | $110.18 | 1,085,298 | — | — |
| 2003-12-24 | $35.74 | $110.99 | 1,367,407 | — | — |
| 2003-12-23 | $35.98 | $111.75 | 3,040,154 | — | — |
| 2003-12-22 | $35.14 | $109.15 | 2,939,425 | — | — |
| 2003-12-19 | $34.55 | $107.31 | 2,765,101 | — | — |
| 2003-12-18 | $34.13 | $106.01 | 2,173,349 | — | — |
| 2003-12-17 | $33.68 | $104.60 | 2,049,102 | — | — |
| 2003-12-16 | $33.37 | $103.63 | 2,188,665 | — | — |
| 2003-12-15 | $33.23 | $103.19 | 1,659,554 | — | — |
| 2003-12-12 | $33.24 | $103.25 | 2,392,761 | — | — |
| 2003-12-11 | $33.49 | $104.01 | 3,594,103 | — | — |
| 2003-12-10 | $33.14 | $102.92 | 4,254,173 | — | — |
| 2003-12-09 | $32.43 | $100.70 | 2,639,133 | — | — |
| 2003-12-08 | $32.41 | $100.65 | 2,905,696 | — | — |
| 2003-12-05 | $31.82 | $98.81 | 3,092,755 | — | — |
| 2003-12-04 | $31.48 | $97.78 | 1,938,335 | — | — |
| 2003-12-03 | $30.98 | $96.21 | 3,680,663 | — | — |
| 2003-12-02 | $30.98 | $96.21 | 3,090,977 | — | — |
| 2003-12-01 | $31.55 | $98.00 | 1,990,879 | — | — |
| 2003-11-28 | $31.45 | $97.67 | 552,515 | — | — |
| 2003-11-26 | $31.41 | $97.56 | 1,820,455 | — | — |
| 2003-11-25 | $31.45 | $97.67 | 2,346,183 | — | — |
| 2003-11-24 | $31.73 | $98.54 | 3,174,669 | — | — |
| 2003-11-21 | $31.15 | $96.75 | 2,541,272 | — | — |
| 2003-11-20 | $30.79 | $95.62 | 3,064,074 | — | — |
| 2003-11-19 | $30.73 | $95.45 | 2,845,924 | — | — |
| 2003-11-18 | $29.97 | $93.07 | 2,404,348 | — | — |
| 2003-11-17 | $29.88 | $92.80 | 1,908,966 | — | — |
| 2003-11-14 | $30.42 | $94.48 | 2,689,440 | — | — |
| 2003-11-13 | $30.35 | $94.26 | 2,617,392 | — | — |
| 2003-11-12 | $30.42 | $94.48 | 2,370,963 | — | — |
| 2003-11-11 | $30.84 | $94.29 | 3,590,145 | — | — |
| 2003-11-10 | $30.73 | $93.97 | 1,693,340 | — | — |
| 2003-11-07 | $30.70 | $93.86 | 1,510,354 | — | — |
| 2003-11-06 | $30.82 | $94.24 | 1,677,279 | — | — |
| 2003-11-05 | $30.84 | $94.29 | 2,138,244 | — | — |
| 2003-11-04 | $31.14 | $95.19 | 2,429,014 | — | — |
| 2003-11-03 | $31.85 | $97.38 | 2,061,034 | — | — |
| 2003-10-31 | $31.64 | $96.74 | 5,471,175 | — | — |
| 2003-10-30 | $31.27 | $95.62 | 5,367,120 | — | — |
| 2003-10-29 | $30.86 | $94.34 | 3,151,207 | — | — |
| 2003-10-28 | $30.72 | $93.92 | 7,492,744 | — | — |
| 2003-10-27 | $31.34 | $95.83 | 3,008,949 | — | — |
| 2003-10-24 | $31.59 | $96.58 | 2,211,037 | — | — |
| 2003-10-23 | $31.73 | $97.01 | 3,058,624 | — | — |
| 2003-10-22 | $32.27 | $98.66 | 2,953,823 | — | — |
| 2003-10-21 | $32.25 | $98.61 | 2,660,127 | — | — |
| 2003-10-20 | $32.27 | $98.66 | 1,236,678 | — | — |
| 2003-10-17 | $32.09 | $98.13 | 2,081,455 | — | — |
| 2003-10-16 | $32.25 | $98.61 | 2,324,614 | — | — |
| 2003-10-15 | $32.18 | $98.39 | 3,208,914 | — | — |
| 2003-10-14 | $32.51 | $99.41 | 2,667,871 | — | — |
| 2003-10-13 | $32.70 | $99.99 | 5,523,547 | — | — |
| 2003-10-10 | $32.48 | $99.30 | 3,689,497 | — | — |
| 2003-10-09 | $32.16 | $98.34 | 3,419,434 | — | — |
| 2003-10-08 | $32.50 | $99.35 | 8,341,938 | — | — |
| 2003-10-07 | $31.38 | $95.94 | 2,412,838 | — | — |
| 2003-10-06 | $31.21 | $95.41 | 1,428,383 | — | — |
| 2003-10-03 | $31.22 | $95.46 | 1,703,321 | — | — |
| 2003-10-02 | $31.38 | $95.94 | 1,469,684 | — | — |
| 2003-10-01 | $31.19 | $95.35 | 2,077,611 | — | — |
| 2003-09-30 | $31.05 | $94.93 | 1,831,125 | — | — |
| 2003-09-29 | $31.38 | $95.94 | 1,653,760 | — | — |
| 2003-09-26 | $31.31 | $95.73 | 1,421,385 | — | — |
| 2003-09-25 | $31.38 | $95.94 | 1,329,547 | — | — |
| 2003-09-24 | $31.22 | $95.46 | 2,855,733 | — | — |
| 2003-09-23 | $31.97 | $97.75 | 3,229,335 | — | — |
| 2003-09-22 | $31.68 | $96.85 | 1,682,958 | — | — |
| 2003-09-19 | $32.34 | $98.87 | 2,924,511 | — | — |
| 2003-09-18 | $31.80 | $97.22 | 2,722,423 | — | — |
| 2003-09-17 | $30.93 | $94.56 | 1,829,175 | — | — |
| 2003-09-16 | $31.00 | $94.77 | 1,621,580 | — | — |
| 2003-09-15 | $30.82 | $94.24 | 1,362,932 | — | — |
| 2003-09-12 | $31.00 | $94.77 | 1,662,881 | — | — |
| 2003-09-11 | $30.87 | $94.40 | 2,338,725 | — | — |
| 2003-09-10 | $30.73 | $93.97 | 2,199,163 | — | — |
| 2003-09-09 | $30.33 | $92.74 | 2,139,161 | — | — |
| 2003-09-08 | $30.68 | $93.81 | 2,956,806 | — | — |
| 2003-09-05 | $30.26 | $92.53 | 3,402,627 | — | — |
| 2003-09-04 | $30.68 | $93.81 | 4,507,887 | — | — |
| 2003-09-03 | $30.96 | $94.66 | 2,271,898 | — | — |
| 2003-09-02 | $30.70 | $93.86 | 3,175,759 | — | — |
| 2003-08-29 | $29.78 | $91.04 | 1,307,692 | — | — |
| 2003-08-28 | $29.64 | $90.61 | 1,623,760 | — | — |
| 2003-08-27 | $29.69 | $90.77 | 1,867,493 | — | — |
| 2003-08-26 | $29.55 | $90.34 | 1,939,196 | — | — |
| 2003-08-25 | $29.55 | $90.34 | 1,546,492 | — | — |
| 2003-08-22 | $29.64 | $90.61 | 1,376,642 | — | — |
| 2003-08-21 | $30.14 | $92.16 | 1,628,807 | — | — |
| 2003-08-20 | $30.25 | $92.48 | 1,467,619 | — | — |
| 2003-08-19 | $29.69 | $90.77 | 2,131,819 | — | — |
| 2003-08-18 | $29.95 | $91.57 | 1,245,798 | — | — |
| 2003-08-15 | $30.23 | $92.42 | 873,745 | — | — |
| 2003-08-14 | $29.92 | $91.46 | 1,374,233 | — | — |
| 2003-08-13 | $29.64 | $90.61 | 2,739,861 | — | — |
| 2003-08-12 | $30.54 | $91.92 | 3,360,638 | — | — |
| 2003-08-11 | $30.09 | $90.55 | 1,555,957 | — | — |
| 2003-08-08 | $29.74 | $89.50 | 2,367,407 | — | — |
| 2003-08-07 | $29.78 | $89.61 | 2,598,749 | — | — |
| 2003-08-06 | $29.71 | $89.40 | 3,861,470 | — | — |
| 2003-08-05 | $29.58 | $89.03 | 3,820,570 | — | — |
| 2003-08-04 | $29.98 | $90.24 | 3,257,730 | — | — |
| 2003-08-01 | $30.37 | $91.39 | 2,759,709 | — | — |
| 2003-07-31 | $30.59 | $92.07 | 3,737,681 | — | — |
| 2003-07-30 | $30.26 | $91.08 | 7,970,860 | — | — |
| 2003-07-29 | $31.76 | $95.59 | 2,363,735 | — | — |
| 2003-07-28 | $31.90 | $96.01 | 2,025,010 | — | — |
| 2003-07-25 | $31.94 | $96.11 | 1,394,424 | — | — |
| 2003-07-24 | $31.97 | $96.22 | 1,653,817 | — | — |
| 2003-07-23 | $31.68 | $95.33 | 1,129,869 | — | — |
| 2003-07-22 | $32.20 | $96.90 | 1,688,981 | — | — |
| 2003-07-21 | $31.27 | $94.12 | 1,571,330 | — | — |
| 2003-07-18 | $32.23 | $97.01 | 1,855,160 | — | — |
| 2003-07-17 | $31.31 | $94.23 | 2,288,648 | — | — |
| 2003-07-16 | $31.55 | $94.96 | 2,641,714 | — | — |
| 2003-07-15 | $32.04 | $96.43 | 2,197,901 | — | — |
| 2003-07-14 | $32.46 | $97.69 | 1,945,391 | — | — |
| 2003-07-11 | $32.65 | $98.26 | 1,498,136 | — | — |
| 2003-07-10 | $32.37 | $97.43 | 2,310,274 | — | — |
| 2003-07-09 | $33.17 | $99.84 | 1,833,706 | — | — |
| 2003-07-08 | $33.26 | $100.10 | 2,434,406 | — | — |
| 2003-07-07 | $33.65 | $101.26 | 2,387,828 | — | — |
| 2003-07-03 | $33.42 | $100.57 | 1,641,312 | — | — |
| 2003-07-02 | $33.94 | $102.15 | 2,301,669 | — | — |
| 2003-07-01 | $34.15 | $102.78 | 2,804,509 | — | — |
| 2003-06-30 | $34.78 | $104.67 | 1,548,787 | — | — |
| 2003-06-27 | $34.92 | $105.09 | 1,230,999 | — | — |
| 2003-06-26 | $35.53 | $106.92 | 1,519,876 | — | — |
| 2003-06-25 | $35.09 | $105.61 | 2,096,713 | — | — |
| 2003-06-24 | $34.85 | $104.88 | 1,832,272 | — | — |
| 2003-06-23 | $35.13 | $105.71 | 2,432,570 | — | — |
| 2003-06-20 | $35.56 | $107.03 | 3,562,095 | — | — |
| 2003-06-19 | $35.42 | $106.61 | 2,368,611 | — | — |
| 2003-06-18 | $35.72 | $107.50 | 4,627,660 | — | — |
| 2003-06-17 | $34.87 | $104.93 | 7,635,920 | — | — |
| 2003-06-16 | $32.97 | $99.21 | 2,155,796 | — | — |
| 2003-06-13 | $32.30 | $97.22 | 2,645,156 | — | — |
| 2003-06-12 | $33.09 | $99.58 | 4,308,495 | — | — |
| 2003-06-11 | $33.31 | $100.26 | 2,438,479 | — | — |
| 2003-06-10 | $33.56 | $100.99 | 1,824,241 | — | — |
| 2003-06-09 | $33.04 | $99.42 | 1,875,409 | — | — |
| 2003-06-06 | $33.12 | $99.68 | 3,050,250 | — | — |
| 2003-06-05 | $33.77 | $101.62 | 1,846,555 | — | — |
| 2003-06-04 | $33.99 | $102.30 | 2,493,776 | — | — |
| 2003-06-03 | $33.56 | $100.99 | 1,994,493 | — | — |
| 2003-06-02 | $33.65 | $101.26 | 3,180,749 | — | — |
| 2003-05-30 | $33.79 | $101.67 | 3,349,911 | — | — |
| 2003-05-29 | $33.04 | $99.42 | 3,802,444 | — | — |
| 2003-05-28 | $33.44 | $100.63 | 4,012,620 | — | — |
| 2003-05-27 | $33.51 | $100.84 | 5,511,444 | — | — |
| 2003-05-23 | $32.43 | $97.58 | 5,825,044 | — | — |
| 2003-05-22 | $31.15 | $93.75 | 3,315,780 | — | — |
| 2003-05-21 | $30.02 | $90.34 | 2,960,936 | — | — |
| 2003-05-20 | $30.25 | $91.02 | 2,031,549 | — | — |
| 2003-05-19 | $30.21 | $90.92 | 2,167,728 | — | — |
| 2003-05-16 | $31.00 | $93.28 | 3,847,817 | — | — |
| 2003-05-15 | $30.40 | $91.50 | 5,036,769 | — | — |
| 2003-05-14 | $29.76 | $89.56 | 3,185,166 | — | — |
| 2003-05-13 | $29.46 | $87.22 | 4,498,767 | — | — |
| 2003-05-12 | $29.36 | $86.91 | 3,026,043 | — | — |
| 2003-05-09 | $29.51 | $87.38 | 1,945,219 | — | — |
| 2003-05-08 | $29.43 | $87.12 | 1,958,584 | — | — |
| 2003-05-07 | $29.20 | $86.45 | 2,615,614 | — | — |
| 2003-05-06 | $29.24 | $86.55 | 2,521,826 | — | — |
| 2003-05-05 | $29.30 | $86.76 | 2,457,466 | — | — |
| 2003-05-02 | $29.27 | $86.65 | 5,934,951 | — | — |
| 2003-05-01 | $29.37 | $86.96 | 8,081,168 | — | — |
| 2003-04-30 | $30.66 | $90.78 | 5,511,444 | — | — |
| 2003-04-29 | $30.12 | $89.18 | 3,442,093 | — | — |
| 2003-04-28 | $30.25 | $89.54 | 2,988,757 | — | — |
| 2003-04-25 | $29.11 | $86.19 | 2,225,607 | — | — |
| 2003-04-24 | $29.46 | $87.22 | 3,741,984 | — | — |
| 2003-04-23 | $29.20 | $86.45 | 4,001,377 | — | — |
| 2003-04-22 | $28.85 | $85.41 | 6,547,353 | — | — |
| 2003-04-21 | $27.18 | $80.46 | 2,801,755 | — | — |
| 2003-04-17 | $27.37 | $81.03 | 3,131,073 | — | — |
| 2003-04-16 | $26.67 | $78.96 | 3,274,537 | — | — |
| 2003-04-15 | $26.39 | $78.14 | 3,005,392 | — | — |
| 2003-04-14 | $25.71 | $76.13 | 2,795,388 | — | — |
| 2003-04-11 | $25.09 | $74.27 | 4,039,006 | — | — |
| 2003-04-10 | $24.56 | $72.72 | 1,809,557 | — | — |
| 2003-04-09 | $24.41 | $72.25 | 1,854,643 | — | — |
| 2003-04-08 | $24.49 | $72.51 | 1,858,602 | — | — |
| 2003-04-07 | $24.53 | $72.62 | 2,324,901 | — | — |
| 2003-04-04 | $24.67 | $73.03 | 1,943,498 | — | — |
| 2003-04-03 | $24.20 | $71.63 | 2,643,263 | — | — |
| 2003-04-02 | $24.60 | $72.82 | 3,520,106 | — | — |
| 2003-04-01 | $23.99 | $71.02 | 7,147,364 | — | — |
| 2003-03-31 | $25.35 | $75.04 | 5,099,180 | — | — |
| 2003-03-28 | $26.20 | $77.57 | 3,752,825 | — | — |
| 2003-03-27 | $26.85 | $79.48 | 2,072,047 | — | — |
| 2003-03-26 | $26.55 | $78.60 | 3,507,142 | — | — |
| 2003-03-25 | $26.41 | $78.19 | 2,961,166 | — | — |
| 2003-03-24 | $25.73 | $76.18 | 2,503,356 | — | — |
| 2003-03-21 | $26.85 | $79.48 | 4,755,292 | — | — |
| 2003-03-20 | $27.39 | $81.08 | 4,006,539 | — | — |
| 2003-03-19 | $26.71 | $79.07 | 5,560,489 | — | — |
| 2003-03-18 | $27.04 | $80.05 | 7,410,658 | — | — |
| 2003-03-17 | $25.52 | $75.56 | 4,455,114 | — | — |
| 2003-03-14 | $24.18 | $71.58 | 3,518,614 | — | — |
| 2003-03-13 | $23.88 | $70.71 | 4,412,723 | — | — |
| 2003-03-12 | $23.10 | $68.38 | 7,888,889 | — | — |
| 2003-03-11 | $21.63 | $64.05 | 2,868,927 | — | — |
| 2003-03-10 | $21.48 | $63.58 | 4,493,547 | — | — |
| 2003-03-07 | $22.23 | $65.80 | 4,206,046 | — | — |
| 2003-03-06 | $22.63 | $66.99 | 3,383,067 | — | — |
| 2003-03-05 | $23.01 | $68.13 | 4,399,644 | — | — |
| 2003-03-04 | $23.40 | $69.26 | 2,742,328 | — | — |
| 2003-03-03 | $23.36 | $69.16 | 2,805,943 | — | — |
| 2003-02-28 | $23.55 | $69.73 | 4,773,934 | — | — |
| 2003-02-27 | $23.53 | $69.67 | 3,067,975 | — | — |
| 2003-02-26 | $23.73 | $70.24 | 2,148,798 | — | — |
| 2003-02-25 | $23.73 | $70.24 | 3,547,754 | — | — |
| 2003-02-24 | $24.01 | $71.07 | 3,207,251 | — | — |
| 2003-02-21 | $23.90 | $70.76 | 3,067,114 | — | — |
| 2003-02-20 | $24.14 | $71.48 | 4,275,971 | — | — |
| 2003-02-19 | $24.74 | $73.23 | 2,231,802 | — | — |
| 2003-02-18 | $25.16 | $74.47 | 3,253,370 | — | — |
| 2003-02-14 | $24.67 | $73.03 | 5,500,086 | — | — |
| 2003-02-13 | $25.56 | $75.66 | 15,170,539 | — | — |
| 2003-02-12 | $24.34 | $72.05 | 12,442,781 | — | — |
| 2003-02-11 | $26.93 | $78.32 | 4,854,471 | — | — |
| 2003-02-10 | $27.63 | $80.35 | 3,766,592 | — | — |
| 2003-02-07 | $28.15 | $81.87 | 3,233,523 | — | — |
| 2003-02-06 | $28.76 | $83.64 | 3,278,610 | — | — |
| 2003-02-05 | $29.27 | $85.11 | 2,002,753 | — | — |
| 2003-02-04 | $29.64 | $86.18 | 1,880,112 | — | — |
| 2003-02-03 | $30.00 | $87.24 | 1,815,063 | — | — |
| 2003-01-31 | $29.69 | $86.33 | 2,594,447 | — | — |
| 2003-01-30 | $29.48 | $85.72 | 2,096,369 | — | — |
| 2003-01-29 | $29.69 | $86.33 | 1,789,308 | — | — |
| 2003-01-28 | $29.81 | $86.68 | 4,690,300 | — | — |
| 2003-01-27 | $28.92 | $84.10 | 3,531,234 | — | — |
| 2003-01-24 | $29.90 | $86.94 | 3,311,364 | — | — |
| 2003-01-23 | $30.35 | $88.25 | 2,440,831 | — | — |
| 2003-01-22 | $29.86 | $86.83 | 3,134,056 | — | — |
| 2003-01-21 | $30.35 | $88.25 | 3,048,471 | — | — |
| 2003-01-17 | $31.21 | $90.74 | 2,655,997 | — | — |
| 2003-01-16 | $31.52 | $91.65 | 2,919,922 | — | — |
| 2003-01-15 | $31.48 | $91.55 | 3,529,628 | — | — |
| 2003-01-14 | $31.29 | $90.99 | 10,025,010 | — | — |
| 2003-01-13 | $31.15 | $90.59 | 18,057,649 | — | — |
| 2003-01-10 | $36.61 | $106.45 | 2,437,676 | — | — |
| 2003-01-09 | $37.22 | $108.23 | 2,595,996 | — | — |
| 2003-01-08 | $37.03 | $107.67 | 3,180,061 | — | — |
| 2003-01-07 | $36.28 | $105.49 | 3,804,853 | — | — |
| 2003-01-06 | $36.70 | $106.71 | 3,587,220 | — | — |
| 2003-01-03 | $35.11 | $102.09 | 2,146,733 | — | — |
| 2003-01-02 | $34.71 | $100.93 | 1,635,576 | — | — |