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
- 2001-10-30 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 | $37.50 | $37.50 | 2,229,400 | — | — |
| 2003-12-30 | $37.16 | $37.16 | 1,634,400 | — | — |
| 2003-12-29 | $37.13 | $37.13 | 1,803,600 | — | — |
| 2003-12-26 | $36.97 | $36.97 | 570,200 | — | — |
| 2003-12-24 | $36.50 | $36.50 | 1,423,400 | — | — |
| 2003-12-23 | $36.43 | $36.43 | 2,250,200 | — | — |
| 2003-12-22 | $36.44 | $36.44 | 2,520,000 | — | — |
| 2003-12-19 | $36.50 | $36.50 | 2,836,000 | — | — |
| 2003-12-18 | $37.00 | $37.00 | 2,095,200 | — | — |
| 2003-12-17 | $36.72 | $36.72 | 1,976,400 | — | — |
| 2003-12-16 | $36.51 | $36.51 | 3,053,400 | — | — |
| 2003-12-15 | $36.25 | $36.25 | 1,830,000 | — | — |
| 2003-12-12 | $36.70 | $36.69 | 1,925,400 | — | — |
| 2003-12-11 | $36.72 | $36.71 | 2,062,600 | — | — |
| 2003-12-10 | $36.00 | $36.00 | 2,448,400 | — | — |
| 2003-12-09 | $35.90 | $35.90 | 2,911,600 | — | — |
| 2003-12-08 | $36.45 | $36.45 | 3,068,400 | — | — |
| 2003-12-05 | $36.35 | $36.35 | 3,259,800 | — | — |
| 2003-12-04 | $37.13 | $37.12 | 3,344,400 | — | — |
| 2003-12-03 | $37.10 | $37.10 | 2,959,200 | — | — |
| 2003-12-02 | $37.31 | $37.30 | 3,821,000 | — | — |
| 2003-12-01 | $36.44 | $36.44 | 1,986,000 | — | — |
| 2003-11-28 | $36.06 | $36.06 | 1,344,000 | — | — |
| 2003-11-26 | $36.10 | $36.10 | 3,800,000 | — | — |
| 2003-11-25 | $35.31 | $35.31 | 3,500,200 | — | — |
| 2003-11-24 | $34.57 | $34.57 | 1,854,200 | — | — |
| 2003-11-21 | $34.09 | $34.09 | 1,923,000 | — | — |
| 2003-11-20 | $34.30 | $34.30 | 3,719,200 | — | — |
| 2003-11-19 | $34.54 | $34.53 | 4,786,800 | — | — |
| 2003-11-18 | $33.89 | $33.89 | 3,443,000 | — | — |
| 2003-11-17 | $33.94 | $33.94 | 2,939,800 | — | — |
| 2003-11-14 | $34.36 | $34.36 | 4,043,400 | — | — |
| 2003-11-13 | $34.11 | $34.10 | 5,834,000 | — | — |
| 2003-11-12 | $33.46 | $33.45 | 3,247,200 | — | — |
| 2003-11-11 | $32.94 | $32.94 | 5,457,200 | — | — |
| 2003-11-10 | $32.61 | $32.60 | 5,312,200 | — | — |
| 2003-11-07 | $33.28 | $33.27 | 6,514,000 | — | — |
| 2003-11-06 | $33.61 | $33.61 | 6,276,400 | — | — |
| 2003-11-05 | $34.31 | $34.30 | 5,848,000 | — | — |
| 2003-11-04 | $33.95 | $33.95 | 5,785,800 | — | — |
| 2003-11-03 | $34.25 | $34.25 | 5,850,600 | — | — |
| 2003-10-31 | $34.22 | $34.22 | 6,400,200 | — | — |
| 2003-10-30 | $33.60 | $33.60 | 12,638,000 | — | — |
| 2003-10-29 | $34.62 | $34.62 | 6,224,000 | — | — |
| 2003-10-28 | $34.53 | $34.53 | 17,336,200 | — | — |
| 2003-10-27 | $35.53 | $35.52 | 43,262,600 | — | — |
| 2003-10-24 | $38.63 | $38.63 | 1,538,200 | — | — |
| 2003-10-23 | $38.45 | $38.45 | 1,430,000 | — | — |
| 2003-10-22 | $38.71 | $38.71 | 1,621,400 | — | — |
| 2003-10-21 | $38.77 | $38.77 | 2,334,200 | — | — |
| 2003-10-20 | $38.45 | $38.45 | 5,176,800 | — | — |
| 2003-10-17 | $36.51 | $36.51 | 3,172,600 | — | — |
| 2003-10-16 | $35.97 | $35.97 | 3,099,200 | — | — |
| 2003-10-15 | $35.63 | $35.63 | 2,156,800 | — | — |
| 2003-10-14 | $36.38 | $36.38 | 1,212,600 | — | — |
| 2003-10-13 | $36.67 | $36.67 | 924,400 | — | — |
| 2003-10-10 | $36.79 | $36.79 | 934,800 | — | — |
| 2003-10-09 | $36.67 | $36.67 | 1,209,600 | — | — |
| 2003-10-08 | $36.12 | $36.11 | 1,203,200 | — | — |
| 2003-10-07 | $36.13 | $36.13 | 1,308,600 | — | — |
| 2003-10-06 | $36.21 | $36.21 | 1,321,400 | — | — |
| 2003-10-03 | $36.49 | $36.48 | 1,595,200 | — | — |
| 2003-10-02 | $36.37 | $36.37 | 2,332,800 | — | — |
| 2003-10-01 | $36.24 | $36.24 | 2,292,800 | — | — |
| 2003-09-30 | $35.67 | $35.66 | 2,551,600 | — | — |
| 2003-09-29 | $35.20 | $35.20 | 2,301,400 | — | — |
| 2003-09-26 | $34.59 | $34.59 | 2,366,200 | — | — |
| 2003-09-25 | $35.22 | $35.22 | 2,103,000 | — | — |
| 2003-09-24 | $35.85 | $35.85 | 2,338,800 | — | — |
| 2003-09-23 | $36.90 | $36.90 | 1,656,000 | — | — |
| 2003-09-22 | $37.28 | $37.27 | 1,233,600 | — | — |
| 2003-09-19 | $37.35 | $37.35 | 1,180,400 | — | — |
| 2003-09-18 | $37.51 | $37.51 | 1,030,600 | — | — |
| 2003-09-17 | $36.95 | $36.95 | 1,978,000 | — | — |
| 2003-09-16 | $37.01 | $37.01 | 2,572,800 | — | — |
| 2003-09-15 | $37.04 | $37.04 | 1,353,000 | — | — |
| 2003-09-12 | $37.40 | $37.41 | 1,169,600 | — | — |
| 2003-09-11 | $36.74 | $36.74 | 741,000 | — | — |
| 2003-09-10 | $36.83 | $36.83 | 1,140,800 | — | — |
| 2003-09-09 | $36.75 | $36.75 | 1,619,800 | — | — |
| 2003-09-08 | $36.66 | $36.66 | 1,099,800 | — | — |
| 2003-09-05 | $36.20 | $36.20 | 2,014,800 | — | — |
| 2003-09-04 | $36.75 | $36.75 | 1,563,400 | — | — |
| 2003-09-03 | $37.35 | $37.35 | 1,730,600 | — | — |
| 2003-09-02 | $37.06 | $37.06 | 1,924,600 | — | — |
| 2003-08-29 | $36.60 | $36.60 | 1,167,600 | — | — |
| 2003-08-28 | $35.95 | $35.95 | 708,600 | — | — |
| 2003-08-27 | $35.88 | $35.88 | 839,200 | — | — |
| 2003-08-26 | $35.81 | $35.81 | 826,800 | — | — |
| 2003-08-25 | $35.46 | $35.46 | 1,022,600 | — | — |
| 2003-08-22 | $35.37 | $35.37 | 1,714,200 | — | — |
| 2003-08-21 | $35.65 | $35.64 | 1,775,200 | — | — |
| 2003-08-20 | $36.04 | $36.04 | 1,382,000 | — | — |
| 2003-08-19 | $36.48 | $36.48 | 1,046,000 | — | — |
| 2003-08-18 | $36.62 | $36.61 | 800,600 | — | — |
| 2003-08-15 | $36.36 | $36.35 | 571,800 | — | — |
| 2003-08-14 | $36.40 | $36.40 | 2,603,200 | — | — |
| 2003-08-13 | $36.17 | $36.17 | 2,359,200 | — | — |
| 2003-08-12 | $36.49 | $36.49 | 1,634,200 | — | — |
| 2003-08-11 | $36.31 | $36.30 | 1,755,200 | — | — |
| 2003-08-08 | $35.76 | $35.76 | 2,180,000 | — | — |
| 2003-08-07 | $35.35 | $35.35 | 4,193,000 | — | — |
| 2003-08-06 | $34.20 | $34.20 | 13,048,400 | — | — |
| 2003-08-05 | $36.13 | $36.13 | 2,067,400 | — | — |
| 2003-08-04 | $37.13 | $37.12 | 2,572,400 | — | — |
| 2003-08-01 | $37.24 | $37.24 | 3,353,600 | — | — |
| 2003-07-31 | $37.76 | $37.76 | 7,878,800 | — | — |
| 2003-07-30 | $39.49 | $39.48 | 3,937,400 | — | — |
| 2003-07-29 | $40.53 | $40.52 | 2,453,800 | — | — |
| 2003-07-28 | $40.51 | $40.51 | 1,502,800 | — | — |
| 2003-07-25 | $40.10 | $40.10 | 857,600 | — | — |
| 2003-07-24 | $39.49 | $39.48 | 1,608,800 | — | — |
| 2003-07-23 | $40.06 | $40.06 | 2,051,800 | — | — |
| 2003-07-22 | $38.99 | $38.99 | 1,242,000 | — | — |
| 2003-07-21 | $38.83 | $38.82 | 1,254,200 | — | — |
| 2003-07-18 | $38.92 | $38.92 | 2,135,400 | — | — |
| 2003-07-17 | $38.20 | $38.20 | 2,968,000 | — | — |
| 2003-07-16 | $37.67 | $37.67 | 2,495,200 | — | — |
| 2003-07-15 | $38.56 | $38.56 | 2,203,400 | — | — |
| 2003-07-14 | $39.08 | $39.08 | 2,026,200 | — | — |
| 2003-07-11 | $39.75 | $39.75 | 2,117,600 | — | — |
| 2003-07-10 | $39.13 | $39.14 | 1,175,800 | — | — |
| 2003-07-09 | $39.88 | $39.87 | 1,381,800 | — | — |
| 2003-07-08 | $39.49 | $39.49 | 1,151,600 | — | — |
| 2003-07-07 | $39.06 | $39.05 | 1,475,400 | — | — |
| 2003-07-03 | $38.42 | $38.42 | 3,104,800 | — | — |
| 2003-07-02 | $38.79 | $38.79 | 1,841,200 | — | — |
| 2003-07-01 | $38.20 | $38.20 | 2,277,400 | — | — |
| 2003-06-30 | $38.58 | $38.58 | 1,891,000 | — | — |
| 2003-06-27 | $38.95 | $38.95 | 708,800 | — | — |
| 2003-06-26 | $39.45 | $39.44 | 1,085,200 | — | — |
| 2003-06-25 | $38.82 | $38.82 | 1,528,600 | — | — |
| 2003-06-24 | $39.41 | $39.41 | 1,607,600 | — | — |
| 2003-06-23 | $38.94 | $38.93 | 1,965,800 | — | — |
| 2003-06-20 | $39.65 | $39.65 | 2,608,400 | — | — |
| 2003-06-19 | $39.58 | $39.58 | 2,309,800 | — | — |
| 2003-06-18 | $41.01 | $41.01 | 3,172,600 | — | — |
| 2003-06-17 | $40.43 | $40.43 | 2,629,000 | — | — |
| 2003-06-16 | $39.52 | $39.52 | 2,356,400 | — | — |
| 2003-06-13 | $38.21 | $38.21 | 1,782,600 | — | — |
| 2003-06-12 | $38.17 | $38.17 | 2,094,400 | — | — |
| 2003-06-11 | $38.46 | $38.46 | 3,170,000 | — | — |
| 2003-06-10 | $37.19 | $37.19 | 1,596,600 | — | — |
| 2003-06-09 | $36.58 | $36.58 | 1,160,800 | — | — |
| 2003-06-06 | $37.08 | $37.07 | 1,552,400 | — | — |
| 2003-06-05 | $37.03 | $37.03 | 1,743,400 | — | — |
| 2003-06-04 | $36.40 | $36.39 | 1,534,200 | — | — |
| 2003-06-03 | $36.19 | $36.19 | 1,557,000 | — | — |
| 2003-06-02 | $36.24 | $36.24 | 1,740,200 | — | — |
| 2003-05-30 | $36.67 | $36.67 | 2,404,600 | — | — |
| 2003-05-29 | $36.79 | $36.79 | 2,953,600 | — | — |
| 2003-05-28 | $37.12 | $37.11 | 1,514,800 | — | — |
| 2003-05-27 | $37.42 | $37.42 | 3,966,600 | — | — |
| 2003-05-23 | $37.33 | $37.33 | 1,649,800 | — | — |
| 2003-05-22 | $37.50 | $37.50 | 3,065,800 | — | — |
| 2003-05-21 | $37.51 | $37.51 | 5,103,600 | — | — |
| 2003-05-20 | $37.33 | $37.32 | 5,213,200 | — | — |
| 2003-05-19 | $36.45 | $36.45 | 2,420,800 | — | — |
| 2003-05-16 | $36.80 | $36.80 | 2,798,000 | — | — |
| 2003-05-15 | $35.83 | $35.83 | 1,289,800 | — | — |
| 2003-05-14 | $35.53 | $35.52 | 1,252,000 | — | — |
| 2003-05-13 | $35.48 | $35.48 | 1,449,200 | — | — |
| 2003-05-12 | $35.85 | $35.85 | 1,446,400 | — | — |
| 2003-05-09 | $35.35 | $35.35 | 1,961,400 | — | — |
| 2003-05-08 | $35.27 | $35.27 | 2,050,000 | — | — |
| 2003-05-07 | $35.58 | $35.58 | 2,114,200 | — | — |
| 2003-05-06 | $36.06 | $36.06 | 2,699,800 | — | — |
| 2003-05-05 | $35.50 | $35.50 | 2,460,800 | — | — |
| 2003-05-02 | $34.87 | $34.86 | 3,698,200 | — | — |
| 2003-05-01 | $34.82 | $34.82 | 3,115,600 | — | — |
| 2003-04-30 | $34.32 | $34.32 | 3,452,200 | — | — |
| 2003-04-29 | $33.60 | $33.60 | 1,832,800 | — | — |
| 2003-04-28 | $33.90 | $33.90 | 1,485,200 | — | — |
| 2003-04-25 | $33.65 | $33.65 | 1,670,000 | — | — |
| 2003-04-24 | $33.70 | $33.69 | 2,683,800 | — | — |
| 2003-04-23 | $33.96 | $33.96 | 1,555,400 | — | — |
| 2003-04-22 | $34.10 | $34.10 | 2,391,600 | — | — |
| 2003-04-21 | $33.01 | $33.01 | 2,011,600 | — | — |
| 2003-04-17 | $33.47 | $33.46 | 4,692,600 | — | — |
| 2003-04-16 | $32.37 | $32.37 | 5,027,800 | — | — |
| 2003-04-15 | $33.89 | $33.89 | 3,276,000 | — | — |
| 2003-04-14 | $34.04 | $34.04 | 1,495,600 | — | — |
| 2003-04-11 | $33.38 | $33.38 | 1,803,200 | — | — |
| 2003-04-10 | $32.73 | $32.73 | 3,088,200 | — | — |
| 2003-04-09 | $32.70 | $32.70 | 2,117,600 | — | — |
| 2003-04-08 | $33.03 | $33.03 | 2,116,200 | — | — |
| 2003-04-07 | $33.26 | $33.25 | 2,219,800 | — | — |
| 2003-04-04 | $33.15 | $33.15 | 2,743,200 | — | — |
| 2003-04-03 | $33.79 | $33.79 | 2,500,600 | — | — |
| 2003-04-02 | $33.47 | $33.47 | 2,806,400 | — | — |
| 2003-04-01 | $33.47 | $33.47 | 4,513,000 | — | — |
| 2003-03-31 | $33.13 | $33.12 | 3,536,400 | — | — |
| 2003-03-28 | $32.47 | $32.47 | 2,304,200 | — | — |
| 2003-03-27 | $31.59 | $31.59 | 1,509,800 | — | — |
| 2003-03-26 | $31.45 | $31.45 | 1,734,600 | — | — |
| 2003-03-25 | $31.65 | $31.65 | 3,377,400 | — | — |
| 2003-03-24 | $31.16 | $31.15 | 1,836,000 | — | — |
| 2003-03-21 | $31.24 | $31.24 | 3,014,400 | — | — |
| 2003-03-20 | $31.52 | $31.52 | 2,182,400 | — | — |
| 2003-03-19 | $31.34 | $31.34 | 1,177,000 | — | — |
| 2003-03-18 | $30.93 | $30.93 | 1,574,600 | — | — |
| 2003-03-17 | $30.65 | $30.65 | 2,377,200 | — | — |
| 2003-03-14 | $29.50 | $29.50 | 1,881,000 | — | — |
| 2003-03-13 | $30.24 | $30.24 | 2,039,400 | — | — |
| 2003-03-12 | $29.20 | $29.20 | 1,358,200 | — | — |
| 2003-03-11 | $29.33 | $29.33 | 1,342,000 | — | — |
| 2003-03-10 | $29.48 | $29.48 | 1,505,000 | — | — |
| 2003-03-07 | $30.25 | $30.25 | 2,026,600 | — | — |
| 2003-03-06 | $29.96 | $29.96 | 2,512,000 | — | — |
| 2003-03-05 | $29.79 | $29.79 | 2,580,400 | — | — |
| 2003-03-04 | $29.05 | $29.05 | 2,671,000 | — | — |
| 2003-03-03 | $29.50 | $29.50 | 2,267,600 | — | — |
| 2003-02-28 | $29.81 | $29.80 | 2,220,400 | — | — |
| 2003-02-27 | $29.48 | $29.47 | 2,786,000 | — | — |
| 2003-02-26 | $29.18 | $29.18 | 2,194,800 | — | — |
| 2003-02-25 | $28.51 | $28.51 | 1,510,000 | — | — |
| 2003-02-24 | $28.01 | $28.01 | 1,804,600 | — | — |
| 2003-02-21 | $28.96 | $28.95 | 2,723,400 | — | — |
| 2003-02-20 | $28.06 | $28.06 | 2,008,400 | — | — |
| 2003-02-19 | $28.31 | $28.31 | 1,844,400 | — | — |
| 2003-02-18 | $28.06 | $28.05 | 4,047,400 | — | — |
| 2003-02-14 | $27.19 | $27.19 | 3,079,400 | — | — |
| 2003-02-13 | $27.50 | $27.50 | 3,643,800 | — | — |
| 2003-02-12 | $27.11 | $27.10 | 6,915,800 | — | — |
| 2003-02-11 | $28.08 | $28.08 | 5,743,800 | — | — |
| 2003-02-10 | $28.95 | $28.95 | 1,722,600 | — | — |
| 2003-02-07 | $28.91 | $28.91 | 1,950,400 | — | — |
| 2003-02-06 | $29.00 | $29.00 | 2,572,000 | — | — |
| 2003-02-05 | $29.13 | $29.12 | 3,061,800 | — | — |
| 2003-02-04 | $29.04 | $29.03 | 5,351,600 | — | — |
| 2003-02-03 | $29.88 | $29.87 | 8,424,000 | — | — |
| 2003-01-31 | $31.04 | $31.04 | 2,527,400 | — | — |
| 2003-01-30 | $30.63 | $30.62 | 3,081,400 | — | — |
| 2003-01-29 | $30.79 | $30.78 | 2,316,400 | — | — |
| 2003-01-28 | $30.38 | $30.37 | 1,432,200 | — | — |
| 2003-01-27 | $30.05 | $30.04 | 1,464,000 | — | — |
| 2003-01-24 | $30.63 | $30.62 | 2,249,200 | — | — |
| 2003-01-23 | $31.25 | $31.25 | 2,742,000 | — | — |
| 2003-01-22 | $30.50 | $30.50 | 2,851,000 | — | — |
| 2003-01-21 | $30.15 | $30.15 | 2,571,600 | — | — |
| 2003-01-17 | $30.49 | $30.49 | 3,145,400 | — | — |
| 2003-01-16 | $29.86 | $29.86 | 2,129,800 | — | — |
| 2003-01-15 | $29.73 | $29.72 | 2,266,000 | — | — |
| 2003-01-14 | $29.80 | $29.79 | 2,676,800 | — | — |
| 2003-01-13 | $30.32 | $30.32 | 2,422,200 | — | — |
| 2003-01-10 | $30.18 | $30.18 | 2,075,600 | — | — |
| 2003-01-09 | $30.55 | $30.55 | 3,514,600 | — | — |
| 2003-01-08 | $30.58 | $30.57 | 1,792,800 | — | — |
| 2003-01-07 | $30.60 | $30.60 | 2,457,400 | — | — |
| 2003-01-06 | $31.11 | $31.11 | 2,704,600 | — | — |
| 2003-01-03 | $31.30 | $31.30 | 2,782,400 | — | — |
| 2003-01-02 | $31.67 | $31.67 | 3,595,000 | — | — |