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 | $32.38 | $81.91 | 1,456,600 | — | — |
| 2003-12-30 | $32.40 | $81.99 | 1,830,800 | — | — |
| 2003-12-29 | $32.34 | $81.82 | 2,427,400 | — | — |
| 2003-12-26 | $31.89 | $80.68 | 509,000 | — | — |
| 2003-12-24 | $31.85 | $80.58 | 975,200 | — | — |
| 2003-12-23 | $32.05 | $81.09 | 2,079,400 | — | — |
| 2003-12-22 | $32.33 | $81.78 | 1,844,600 | — | — |
| 2003-12-19 | $32.47 | $82.16 | 2,497,400 | — | — |
| 2003-12-18 | $32.19 | $81.44 | 1,869,200 | — | — |
| 2003-12-17 | $31.50 | $79.68 | 3,432,400 | — | — |
| 2003-12-16 | $31.83 | $80.53 | 2,271,400 | — | — |
| 2003-12-15 | $31.23 | $79.00 | 2,908,800 | — | — |
| 2003-12-12 | $31.33 | $79.27 | 1,398,800 | — | — |
| 2003-12-11 | $31.46 | $79.59 | 2,551,400 | — | — |
| 2003-12-10 | $31.32 | $79.23 | 1,731,200 | — | — |
| 2003-12-09 | $31.49 | $79.67 | 1,561,000 | — | — |
| 2003-12-08 | $31.67 | $80.13 | 1,424,400 | — | — |
| 2003-12-05 | $31.45 | $79.56 | 1,998,200 | — | — |
| 2003-12-04 | $31.34 | $79.29 | 2,429,800 | — | — |
| 2003-12-03 | $31.39 | $79.42 | 3,979,800 | — | — |
| 2003-12-02 | $30.97 | $78.34 | 2,046,600 | — | — |
| 2003-12-01 | $31.03 | $78.49 | 2,857,600 | — | — |
| 2003-11-28 | $30.52 | $77.22 | 839,200 | — | — |
| 2003-11-26 | $30.32 | $76.70 | 2,047,000 | — | — |
| 2003-11-25 | $30.36 | $76.80 | 3,351,200 | — | — |
| 2003-11-24 | $29.91 | $75.66 | 2,242,600 | — | — |
| 2003-11-21 | $29.46 | $74.53 | 1,705,400 | — | — |
| 2003-11-20 | $29.59 | $74.86 | 1,670,400 | — | — |
| 2003-11-19 | $29.83 | $75.46 | 2,420,200 | — | — |
| 2003-11-18 | $29.51 | $74.67 | 2,695,200 | — | — |
| 2003-11-17 | $29.90 | $75.65 | 1,862,400 | — | — |
| 2003-11-14 | $30.13 | $76.22 | 2,263,800 | — | — |
| 2003-11-13 | $30.01 | $75.94 | 2,364,400 | — | — |
| 2003-11-12 | $30.25 | $76.52 | 1,969,800 | — | — |
| 2003-11-11 | $29.88 | $75.08 | 2,064,400 | — | — |
| 2003-11-10 | $30.07 | $75.57 | 2,436,200 | — | — |
| 2003-11-07 | $30.18 | $75.86 | 2,567,000 | — | — |
| 2003-11-06 | $30.15 | $75.76 | 2,432,200 | — | — |
| 2003-11-05 | $29.93 | $75.23 | 3,246,200 | — | — |
| 2003-11-04 | $29.67 | $74.55 | 7,431,200 | — | — |
| 2003-11-03 | $28.82 | $72.43 | 2,906,600 | — | — |
| 2003-10-31 | $28.38 | $71.31 | 2,213,600 | — | — |
| 2003-10-30 | $28.16 | $70.77 | 2,002,000 | — | — |
| 2003-10-29 | $27.81 | $69.88 | 2,614,400 | — | — |
| 2003-10-28 | $28.03 | $70.43 | 3,574,400 | — | — |
| 2003-10-27 | $27.22 | $68.41 | 2,168,000 | — | — |
| 2003-10-24 | $27.33 | $68.67 | 2,031,200 | — | — |
| 2003-10-23 | $27.42 | $68.91 | 1,727,200 | — | — |
| 2003-10-22 | $27.52 | $69.16 | 2,417,800 | — | — |
| 2003-10-21 | $27.80 | $69.85 | 2,601,800 | — | — |
| 2003-10-20 | $27.67 | $69.55 | 2,258,400 | — | — |
| 2003-10-17 | $27.28 | $68.56 | 2,898,400 | — | — |
| 2003-10-16 | $27.59 | $69.34 | 2,415,000 | — | — |
| 2003-10-15 | $27.92 | $70.18 | 2,393,200 | — | — |
| 2003-10-14 | $27.82 | $69.91 | 1,294,000 | — | — |
| 2003-10-13 | $27.63 | $69.42 | 1,138,600 | — | — |
| 2003-10-10 | $27.42 | $68.92 | 2,167,600 | — | — |
| 2003-10-09 | $27.67 | $69.55 | 2,597,200 | — | — |
| 2003-10-08 | $27.53 | $69.19 | 4,601,400 | — | — |
| 2003-10-07 | $26.80 | $67.34 | 1,906,200 | — | — |
| 2003-10-06 | $26.63 | $66.91 | 1,499,000 | — | — |
| 2003-10-03 | $26.67 | $67.04 | 2,725,600 | — | — |
| 2003-10-02 | $26.37 | $66.26 | 2,626,000 | — | — |
| 2003-10-01 | $26.51 | $66.63 | 3,297,000 | — | — |
| 2003-09-30 | $26.33 | $66.16 | 3,694,200 | — | — |
| 2003-09-29 | $26.62 | $66.90 | 2,103,200 | — | — |
| 2003-09-26 | $26.50 | $66.60 | 2,395,200 | — | — |
| 2003-09-25 | $26.74 | $67.20 | 2,423,400 | — | — |
| 2003-09-24 | $27.00 | $67.84 | 2,908,600 | — | — |
| 2003-09-23 | $27.42 | $68.92 | 2,338,200 | — | — |
| 2003-09-22 | $27.38 | $68.80 | 2,047,400 | — | — |
| 2003-09-19 | $27.76 | $69.78 | 2,280,800 | — | — |
| 2003-09-18 | $27.75 | $69.73 | 2,186,600 | — | — |
| 2003-09-17 | $27.48 | $69.06 | 2,151,600 | — | — |
| 2003-09-16 | $27.75 | $69.74 | 3,012,600 | — | — |
| 2003-09-15 | $27.33 | $68.70 | 2,583,800 | — | — |
| 2003-09-12 | $27.34 | $68.72 | 2,104,800 | — | — |
| 2003-09-11 | $27.19 | $68.33 | 3,376,000 | — | — |
| 2003-09-10 | $27.23 | $68.42 | 2,887,600 | — | — |
| 2003-09-09 | $27.92 | $70.15 | 2,826,800 | — | — |
| 2003-09-08 | $28.10 | $70.62 | 1,404,200 | — | — |
| 2003-09-05 | $27.91 | $70.14 | 2,828,600 | — | — |
| 2003-09-04 | $28.00 | $70.38 | 1,817,000 | — | — |
| 2003-09-03 | $27.92 | $70.18 | 3,603,000 | — | — |
| 2003-09-02 | $28.40 | $71.36 | 3,705,800 | — | — |
| 2003-08-29 | $27.88 | $70.06 | 3,599,000 | — | — |
| 2003-08-28 | $27.23 | $68.42 | 1,990,400 | — | — |
| 2003-08-27 | $26.92 | $67.66 | 2,160,800 | — | — |
| 2003-08-26 | $27.01 | $67.89 | 3,413,200 | — | — |
| 2003-08-25 | $27.03 | $67.92 | 2,227,000 | — | — |
| 2003-08-22 | $27.29 | $68.58 | 4,390,600 | — | — |
| 2003-08-21 | $27.23 | $68.43 | 2,760,400 | — | — |
| 2003-08-20 | $26.95 | $67.73 | 3,830,200 | — | — |
| 2003-08-19 | $26.90 | $67.60 | 4,886,400 | — | — |
| 2003-08-18 | $26.42 | $66.40 | 3,258,200 | — | — |
| 2003-08-15 | $26.59 | $66.84 | 2,433,600 | — | — |
| 2003-08-14 | $26.24 | $65.94 | 3,414,200 | — | — |
| 2003-08-13 | $25.95 | $65.21 | 2,627,600 | — | — |
| 2003-08-12 | $26.24 | $65.45 | 2,559,200 | — | — |
| 2003-08-11 | $25.91 | $64.61 | 2,144,600 | — | — |
| 2003-08-08 | $25.98 | $64.80 | 2,794,000 | — | — |
| 2003-08-07 | $25.85 | $64.48 | 3,593,200 | — | — |
| 2003-08-06 | $25.96 | $64.74 | 4,836,600 | — | — |
| 2003-08-05 | $26.15 | $65.22 | 4,796,200 | — | — |
| 2003-08-04 | $26.91 | $67.11 | 3,520,400 | — | — |
| 2003-08-01 | $26.73 | $66.67 | 3,006,000 | — | — |
| 2003-07-31 | $26.85 | $66.97 | 4,588,000 | — | — |
| 2003-07-30 | $26.32 | $65.65 | 2,186,800 | — | — |
| 2003-07-29 | $26.33 | $65.66 | 2,426,200 | — | — |
| 2003-07-28 | $26.42 | $65.89 | 3,565,200 | — | — |
| 2003-07-25 | $26.25 | $65.47 | 3,061,000 | — | — |
| 2003-07-24 | $25.80 | $64.35 | 3,243,800 | — | — |
| 2003-07-23 | $25.57 | $63.77 | 2,941,800 | — | — |
| 2003-07-22 | $25.27 | $63.03 | 4,109,600 | — | — |
| 2003-07-21 | $25.24 | $62.94 | 3,522,800 | — | — |
| 2003-07-18 | $25.78 | $64.30 | 3,766,600 | — | — |
| 2003-07-17 | $25.74 | $64.20 | 3,006,200 | — | — |
| 2003-07-16 | $25.70 | $64.10 | 3,341,400 | — | — |
| 2003-07-15 | $26.16 | $65.24 | 2,183,600 | — | — |
| 2003-07-14 | $26.38 | $65.79 | 2,645,600 | — | — |
| 2003-07-11 | $26.41 | $65.87 | 2,872,800 | — | — |
| 2003-07-10 | $25.97 | $64.78 | 2,530,800 | — | — |
| 2003-07-09 | $26.40 | $65.85 | 2,097,400 | — | — |
| 2003-07-08 | $26.66 | $66.48 | 2,194,800 | — | — |
| 2003-07-07 | $26.49 | $66.06 | 2,478,400 | — | — |
| 2003-07-03 | $25.92 | $64.65 | 1,640,200 | — | — |
| 2003-07-02 | $25.99 | $64.81 | 2,774,400 | — | — |
| 2003-07-01 | $25.61 | $63.88 | 3,337,400 | — | — |
| 2003-06-30 | $25.55 | $63.73 | 2,836,400 | — | — |
| 2003-06-27 | $25.72 | $64.15 | 1,826,800 | — | — |
| 2003-06-26 | $26.16 | $65.24 | 1,658,600 | — | — |
| 2003-06-25 | $25.94 | $64.70 | 3,231,800 | — | — |
| 2003-06-24 | $26.24 | $65.44 | 2,436,400 | — | — |
| 2003-06-23 | $26.25 | $65.47 | 1,938,000 | — | — |
| 2003-06-20 | $26.65 | $66.47 | 2,791,200 | — | — |
| 2003-06-19 | $26.67 | $66.53 | 3,393,800 | — | — |
| 2003-06-18 | $26.80 | $66.85 | 2,447,600 | — | — |
| 2003-06-17 | $26.61 | $66.37 | 2,075,600 | — | — |
| 2003-06-16 | $26.71 | $66.62 | 3,248,000 | — | — |
| 2003-06-13 | $26.25 | $65.47 | 3,820,400 | — | — |
| 2003-06-12 | $26.86 | $67.00 | 3,270,000 | — | — |
| 2003-06-11 | $27.11 | $67.61 | 2,160,200 | — | — |
| 2003-06-10 | $26.79 | $66.81 | 2,876,600 | — | — |
| 2003-06-09 | $26.80 | $66.85 | 2,389,400 | — | — |
| 2003-06-06 | $27.21 | $67.86 | 3,612,200 | — | — |
| 2003-06-05 | $27.17 | $67.78 | 2,914,400 | — | — |
| 2003-06-04 | $26.99 | $67.31 | 3,091,400 | — | — |
| 2003-06-03 | $26.70 | $66.60 | 3,747,000 | — | — |
| 2003-06-02 | $26.27 | $65.52 | 3,438,600 | — | — |
| 2003-05-30 | $26.15 | $65.22 | 3,571,600 | — | — |
| 2003-05-29 | $25.34 | $63.20 | 4,237,200 | — | — |
| 2003-05-28 | $25.60 | $63.85 | 3,540,400 | — | — |
| 2003-05-27 | $25.45 | $63.48 | 3,667,400 | — | — |
| 2003-05-23 | $24.80 | $61.86 | 2,513,600 | — | — |
| 2003-05-22 | $24.80 | $61.86 | 3,131,400 | — | — |
| 2003-05-21 | $24.47 | $61.02 | 3,954,800 | — | — |
| 2003-05-20 | $24.33 | $60.69 | 3,969,200 | — | — |
| 2003-05-19 | $24.24 | $60.46 | 3,487,400 | — | — |
| 2003-05-16 | $24.33 | $60.67 | 5,098,600 | — | — |
| 2003-05-15 | $24.40 | $60.86 | 3,492,200 | — | — |
| 2003-05-14 | $24.25 | $60.47 | 4,842,400 | — | — |
| 2003-05-13 | $24.79 | $61.34 | 2,504,200 | — | — |
| 2003-05-12 | $24.85 | $61.49 | 3,451,400 | — | — |
| 2003-05-09 | $24.64 | $60.96 | 5,189,200 | — | — |
| 2003-05-08 | $24.07 | $59.55 | 6,949,200 | — | — |
| 2003-05-07 | $24.60 | $60.87 | 14,295,400 | — | — |
| 2003-05-06 | $26.03 | $64.40 | 3,082,800 | — | — |
| 2003-05-05 | $25.57 | $63.27 | 2,101,400 | — | — |
| 2003-05-02 | $25.66 | $63.50 | 2,900,000 | — | — |
| 2003-05-01 | $25.11 | $62.12 | 2,524,600 | — | — |
| 2003-04-30 | $25.35 | $62.73 | 3,269,400 | — | — |
| 2003-04-29 | $25.21 | $62.38 | 2,459,000 | — | — |
| 2003-04-28 | $25.28 | $62.54 | 2,912,000 | — | — |
| 2003-04-25 | $24.88 | $61.57 | 4,202,200 | — | — |
| 2003-04-24 | $25.36 | $62.75 | 6,061,600 | — | — |
| 2003-04-23 | $25.18 | $62.32 | 2,074,600 | — | — |
| 2003-04-22 | $24.96 | $61.75 | 2,713,400 | — | — |
| 2003-04-21 | $24.42 | $60.44 | 1,703,600 | — | — |
| 2003-04-17 | $24.43 | $60.45 | 2,151,200 | — | — |
| 2003-04-16 | $23.72 | $58.68 | 1,787,000 | — | — |
| 2003-04-15 | $24.16 | $59.78 | 2,793,800 | — | — |
| 2003-04-14 | $23.97 | $59.30 | 2,340,800 | — | — |
| 2003-04-11 | $23.54 | $58.24 | 2,103,400 | — | — |
| 2003-04-10 | $23.70 | $58.65 | 2,732,600 | — | — |
| 2003-04-09 | $23.39 | $57.87 | 2,586,200 | — | — |
| 2003-04-08 | $23.73 | $58.71 | 2,679,000 | — | — |
| 2003-04-07 | $23.79 | $58.87 | 2,985,800 | — | — |
| 2003-04-04 | $23.82 | $58.93 | 3,146,400 | — | — |
| 2003-04-03 | $24.00 | $59.39 | 2,921,000 | — | — |
| 2003-04-02 | $23.99 | $59.36 | 2,691,000 | — | — |
| 2003-04-01 | $23.08 | $57.10 | 3,486,000 | — | — |
| 2003-03-31 | $22.67 | $56.11 | 3,215,800 | — | — |
| 2003-03-28 | $23.14 | $57.26 | 3,038,200 | — | — |
| 2003-03-27 | $23.82 | $58.94 | 2,417,200 | — | — |
| 2003-03-26 | $24.02 | $59.44 | 2,198,000 | — | — |
| 2003-03-25 | $24.23 | $59.96 | 2,752,000 | — | — |
| 2003-03-24 | $24.17 | $59.82 | 2,772,800 | — | — |
| 2003-03-21 | $25.24 | $62.44 | 3,393,600 | — | — |
| 2003-03-20 | $24.43 | $60.46 | 3,371,000 | — | — |
| 2003-03-19 | $24.65 | $60.98 | 2,746,000 | — | — |
| 2003-03-18 | $24.37 | $60.30 | 2,678,200 | — | — |
| 2003-03-17 | $24.49 | $60.60 | 3,977,800 | — | — |
| 2003-03-14 | $23.25 | $57.54 | 2,868,800 | — | — |
| 2003-03-13 | $23.38 | $57.84 | 2,759,000 | — | — |
| 2003-03-12 | $22.22 | $54.97 | 2,982,000 | — | — |
| 2003-03-11 | $22.24 | $55.02 | 2,798,000 | — | — |
| 2003-03-10 | $22.68 | $56.13 | 2,472,400 | — | — |
| 2003-03-07 | $23.46 | $58.05 | 3,730,000 | — | — |
| 2003-03-06 | $22.68 | $56.12 | 2,769,200 | — | — |
| 2003-03-05 | $23.29 | $57.63 | 2,288,600 | — | — |
| 2003-03-04 | $22.98 | $56.86 | 2,836,200 | — | — |
| 2003-03-03 | $23.43 | $57.98 | 1,959,600 | — | — |
| 2003-02-28 | $23.54 | $58.24 | 2,616,600 | — | — |
| 2003-02-27 | $23.71 | $58.66 | 4,069,600 | — | — |
| 2003-02-26 | $23.65 | $58.52 | 2,695,200 | — | — |
| 2003-02-25 | $23.70 | $58.65 | 2,560,600 | — | — |
| 2003-02-24 | $23.43 | $57.98 | 2,675,000 | — | — |
| 2003-02-21 | $23.98 | $59.33 | 2,379,400 | — | — |
| 2003-02-20 | $23.53 | $58.22 | 2,095,000 | — | — |
| 2003-02-19 | $23.54 | $58.24 | 1,943,600 | — | — |
| 2003-02-18 | $23.79 | $58.86 | 2,725,600 | — | — |
| 2003-02-14 | $22.98 | $56.86 | 2,652,400 | — | — |
| 2003-02-13 | $22.69 | $56.15 | 3,386,000 | — | — |
| 2003-02-12 | $22.94 | $56.76 | 2,716,400 | — | — |
| 2003-02-11 | $22.91 | $56.20 | 3,116,600 | — | — |
| 2003-02-10 | $23.08 | $56.61 | 2,753,000 | — | — |
| 2003-02-07 | $22.88 | $56.12 | 3,124,600 | — | — |
| 2003-02-06 | $22.88 | $56.12 | 2,989,000 | — | — |
| 2003-02-05 | $23.52 | $57.70 | 2,864,200 | — | — |
| 2003-02-04 | $23.56 | $57.80 | 4,100,200 | — | — |
| 2003-02-03 | $23.51 | $57.69 | 2,526,600 | — | — |
| 2003-01-31 | $23.47 | $57.57 | 2,962,200 | — | — |
| 2003-01-30 | $23.08 | $56.63 | 2,335,600 | — | — |
| 2003-01-29 | $23.83 | $58.45 | 2,472,000 | — | — |
| 2003-01-28 | $23.64 | $57.98 | 2,300,000 | — | — |
| 2003-01-27 | $23.42 | $57.47 | 2,926,800 | — | — |
| 2003-01-24 | $23.63 | $57.96 | 2,364,400 | — | — |
| 2003-01-23 | $24.43 | $59.93 | 3,937,000 | — | — |
| 2003-01-22 | $24.00 | $58.88 | 3,465,600 | — | — |
| 2003-01-21 | $24.63 | $60.41 | 2,098,000 | — | — |
| 2003-01-17 | $25.21 | $61.83 | 2,074,800 | — | — |
| 2003-01-16 | $25.42 | $62.37 | 2,788,000 | — | — |
| 2003-01-15 | $25.67 | $62.99 | 1,849,200 | — | — |
| 2003-01-14 | $25.92 | $63.60 | 1,884,000 | — | — |
| 2003-01-13 | $25.83 | $63.36 | 1,764,800 | — | — |
| 2003-01-10 | $25.69 | $63.02 | 2,739,400 | — | — |
| 2003-01-09 | $25.99 | $63.75 | 2,107,200 | — | — |
| 2003-01-08 | $25.71 | $63.07 | 1,980,800 | — | — |
| 2003-01-07 | $26.12 | $64.07 | 1,896,600 | — | — |
| 2003-01-06 | $26.36 | $64.67 | 2,086,400 | — | — |
| 2003-01-03 | $26.09 | $64.02 | 1,556,600 | — | — |
| 2003-01-02 | $26.24 | $64.37 | 2,570,600 | — | — |