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 | $27.00 | $101.48 | 940,000 | — | — |
| 2003-12-30 | $26.92 | $101.20 | 1,152,800 | — | — |
| 2003-12-29 | $27.16 | $102.11 | 991,600 | — | — |
| 2003-12-26 | $26.94 | $101.26 | 137,200 | — | — |
| 2003-12-24 | $26.92 | $101.21 | 491,600 | — | — |
| 2003-12-23 | $26.97 | $101.36 | 1,710,000 | — | — |
| 2003-12-22 | $26.78 | $100.65 | 1,550,400 | — | — |
| 2003-12-19 | $26.83 | $100.84 | 2,984,400 | — | — |
| 2003-12-18 | $26.79 | $100.70 | 2,151,200 | — | — |
| 2003-12-17 | $26.25 | $98.66 | 2,782,400 | — | — |
| 2003-12-16 | $26.46 | $99.47 | 2,801,600 | — | — |
| 2003-12-15 | $26.70 | $100.35 | 2,342,400 | — | — |
| 2003-12-12 | $26.84 | $100.91 | 1,373,200 | — | — |
| 2003-12-11 | $26.97 | $101.38 | 2,503,600 | — | — |
| 2003-12-10 | $26.27 | $98.76 | 1,783,600 | — | — |
| 2003-12-09 | $26.53 | $99.71 | 1,854,800 | — | — |
| 2003-12-08 | $26.54 | $99.75 | 1,934,000 | — | — |
| 2003-12-05 | $26.63 | $100.10 | 2,968,400 | — | — |
| 2003-12-04 | $26.67 | $100.24 | 2,942,000 | — | — |
| 2003-12-03 | $26.31 | $98.91 | 2,612,400 | — | — |
| 2003-12-02 | $26.34 | $99.01 | 3,860,400 | — | — |
| 2003-12-01 | $26.48 | $99.53 | 2,160,800 | — | — |
| 2003-11-28 | $25.75 | $96.79 | 621,600 | — | — |
| 2003-11-26 | $25.78 | $96.89 | 2,472,400 | — | — |
| 2003-11-25 | $25.74 | $96.75 | 4,070,000 | — | — |
| 2003-11-24 | $26.21 | $98.54 | 1,972,800 | — | — |
| 2003-11-21 | $25.77 | $96.87 | 3,558,800 | — | — |
| 2003-11-20 | $25.48 | $95.76 | 3,181,200 | — | — |
| 2003-11-19 | $25.52 | $95.93 | 2,496,000 | — | — |
| 2003-11-18 | $25.16 | $94.59 | 3,452,800 | — | — |
| 2003-11-17 | $25.30 | $95.11 | 2,384,400 | — | — |
| 2003-11-14 | $25.36 | $95.33 | 1,679,200 | — | — |
| 2003-11-13 | $25.35 | $95.29 | 1,099,600 | — | — |
| 2003-11-12 | $25.25 | $94.94 | 1,641,600 | — | — |
| 2003-11-11 | $25.00 | $94.00 | 1,500,400 | — | — |
| 2003-11-10 | $25.05 | $94.17 | 1,855,600 | — | — |
| 2003-11-07 | $25.41 | $95.53 | 1,347,200 | — | — |
| 2003-11-06 | $25.58 | $96.14 | 1,791,200 | — | — |
| 2003-11-05 | $25.41 | $95.52 | 1,567,600 | — | — |
| 2003-11-04 | $25.15 | $94.54 | 2,337,200 | — | — |
| 2003-11-03 | $25.21 | $94.78 | 2,051,600 | — | — |
| 2003-10-31 | $25.06 | $94.20 | 1,583,600 | — | — |
| 2003-10-30 | $25.00 | $93.96 | 1,744,400 | — | — |
| 2003-10-29 | $24.84 | $92.92 | 1,399,200 | — | — |
| 2003-10-28 | $24.66 | $92.26 | 1,995,200 | — | — |
| 2003-10-27 | $24.54 | $91.81 | 1,218,400 | — | — |
| 2003-10-24 | $24.49 | $91.62 | 2,308,800 | — | — |
| 2003-10-23 | $24.03 | $89.88 | 2,497,200 | — | — |
| 2003-10-22 | $24.03 | $89.89 | 2,621,600 | — | — |
| 2003-10-21 | $24.44 | $91.43 | 1,884,800 | — | — |
| 2003-10-20 | $24.37 | $91.18 | 3,203,600 | — | — |
| 2003-10-17 | $24.38 | $91.19 | 2,119,200 | — | — |
| 2003-10-16 | $24.58 | $91.93 | 5,774,400 | — | — |
| 2003-10-15 | $24.90 | $93.14 | 5,724,000 | — | — |
| 2003-10-14 | $24.73 | $92.49 | 4,590,000 | — | — |
| 2003-10-13 | $23.93 | $89.54 | 1,270,800 | — | — |
| 2003-10-10 | $23.88 | $89.31 | 1,306,800 | — | — |
| 2003-10-09 | $23.87 | $89.30 | 2,103,200 | — | — |
| 2003-10-08 | $23.73 | $88.75 | 2,284,800 | — | — |
| 2003-10-07 | $23.97 | $89.66 | 1,956,800 | — | — |
| 2003-10-06 | $23.83 | $89.15 | 1,458,800 | — | — |
| 2003-10-03 | $23.50 | $87.91 | 2,140,000 | — | — |
| 2003-10-02 | $23.17 | $86.68 | 1,836,800 | — | — |
| 2003-10-01 | $22.85 | $85.49 | 2,683,600 | — | — |
| 2003-09-30 | $22.16 | $82.88 | 2,149,200 | — | — |
| 2003-09-29 | $22.42 | $83.88 | 2,865,200 | — | — |
| 2003-09-26 | $22.37 | $83.68 | 3,008,800 | — | — |
| 2003-09-25 | $22.84 | $85.44 | 3,456,000 | — | — |
| 2003-09-24 | $22.82 | $85.36 | 3,551,600 | — | — |
| 2003-09-23 | $23.33 | $87.29 | 1,741,200 | — | — |
| 2003-09-22 | $23.50 | $87.89 | 2,081,600 | — | — |
| 2003-09-19 | $23.75 | $88.86 | 1,775,600 | — | — |
| 2003-09-18 | $23.83 | $89.16 | 2,483,600 | — | — |
| 2003-09-17 | $23.39 | $87.50 | 1,965,200 | — | — |
| 2003-09-16 | $23.37 | $87.41 | 2,302,800 | — | — |
| 2003-09-15 | $22.94 | $85.83 | 1,110,400 | — | — |
| 2003-09-12 | $22.84 | $85.43 | 2,361,600 | — | — |
| 2003-09-11 | $22.74 | $85.05 | 3,190,800 | — | — |
| 2003-09-10 | $22.68 | $84.84 | 2,668,800 | — | — |
| 2003-09-09 | $23.26 | $87.02 | 1,945,600 | — | — |
| 2003-09-08 | $23.48 | $87.83 | 2,146,400 | — | — |
| 2003-09-05 | $23.38 | $87.46 | 2,834,400 | — | — |
| 2003-09-04 | $23.50 | $87.93 | 2,832,000 | — | — |
| 2003-09-03 | $23.42 | $87.59 | 2,468,400 | — | — |
| 2003-09-02 | $23.40 | $87.52 | 2,864,000 | — | — |
| 2003-08-29 | $23.41 | $87.58 | 4,863,200 | — | — |
| 2003-08-28 | $22.55 | $84.36 | 1,497,200 | — | — |
| 2003-08-27 | $22.38 | $83.71 | 982,800 | — | — |
| 2003-08-26 | $22.27 | $83.31 | 1,838,400 | — | — |
| 2003-08-25 | $22.44 | $83.94 | 1,504,400 | — | — |
| 2003-08-22 | $22.50 | $84.18 | 1,736,000 | — | — |
| 2003-08-21 | $22.77 | $85.18 | 2,894,800 | — | — |
| 2003-08-20 | $22.36 | $83.66 | 1,664,400 | — | — |
| 2003-08-19 | $22.43 | $83.93 | 2,076,000 | — | — |
| 2003-08-18 | $22.48 | $84.11 | 2,302,400 | — | — |
| 2003-08-15 | $22.31 | $83.47 | 1,307,600 | — | — |
| 2003-08-14 | $22.38 | $83.70 | 3,196,800 | — | — |
| 2003-08-13 | $21.76 | $81.41 | 2,649,200 | — | — |
| 2003-08-12 | $21.46 | $80.26 | 2,883,600 | — | — |
| 2003-08-11 | $21.15 | $79.13 | 2,556,400 | — | — |
| 2003-08-08 | $20.90 | $78.19 | 1,834,000 | — | — |
| 2003-08-07 | $20.71 | $77.48 | 1,681,200 | — | — |
| 2003-08-06 | $20.51 | $76.75 | 2,236,400 | — | — |
| 2003-08-05 | $20.44 | $76.46 | 1,771,600 | — | — |
| 2003-08-04 | $20.89 | $78.13 | 2,273,600 | — | — |
| 2003-08-01 | $20.86 | $78.02 | 2,044,800 | — | — |
| 2003-07-31 | $21.04 | $78.72 | 3,817,600 | — | — |
| 2003-07-30 | $21.03 | $78.20 | 2,794,000 | — | — |
| 2003-07-29 | $20.89 | $77.69 | 2,482,800 | — | — |
| 2003-07-28 | $20.90 | $77.74 | 2,832,400 | — | — |
| 2003-07-25 | $21.28 | $79.16 | 3,970,000 | — | — |
| 2003-07-24 | $21.18 | $78.79 | 2,822,400 | — | — |
| 2003-07-23 | $21.48 | $79.88 | 5,333,200 | — | — |
| 2003-07-22 | $20.70 | $77.00 | 2,467,200 | — | — |
| 2003-07-21 | $20.47 | $76.13 | 1,590,400 | — | — |
| 2003-07-18 | $20.82 | $77.44 | 1,974,000 | — | — |
| 2003-07-17 | $20.57 | $76.50 | 4,169,200 | — | — |
| 2003-07-16 | $19.98 | $74.30 | 4,256,800 | — | — |
| 2003-07-15 | $19.95 | $74.21 | 7,304,000 | — | — |
| 2003-07-14 | $20.75 | $77.19 | 2,355,200 | — | — |
| 2003-07-11 | $20.45 | $76.07 | 1,373,600 | — | — |
| 2003-07-10 | $20.17 | $75.01 | 1,100,800 | — | — |
| 2003-07-09 | $20.45 | $76.07 | 1,876,400 | — | — |
| 2003-07-08 | $20.46 | $76.08 | 1,623,600 | — | — |
| 2003-07-07 | $20.09 | $74.72 | 1,664,400 | — | — |
| 2003-07-03 | $20.00 | $74.37 | 1,613,200 | — | — |
| 2003-07-02 | $20.04 | $74.54 | 1,257,200 | — | — |
| 2003-07-01 | $19.79 | $73.60 | 2,158,800 | — | — |
| 2003-06-30 | $19.65 | $73.10 | 2,189,600 | — | — |
| 2003-06-27 | $19.63 | $73.00 | 2,593,200 | — | — |
| 2003-06-26 | $19.86 | $73.85 | 3,646,800 | — | — |
| 2003-06-25 | $19.36 | $72.02 | 5,534,000 | — | — |
| 2003-06-24 | $20.08 | $74.69 | 1,432,800 | — | — |
| 2003-06-23 | $20.08 | $74.71 | 1,611,600 | — | — |
| 2003-06-20 | $20.41 | $75.93 | 2,357,600 | — | — |
| 2003-06-19 | $20.31 | $75.55 | 2,242,400 | — | — |
| 2003-06-18 | $20.66 | $76.83 | 3,469,200 | — | — |
| 2003-06-17 | $21.29 | $79.18 | 2,312,000 | — | — |
| 2003-06-16 | $20.99 | $78.06 | 1,749,600 | — | — |
| 2003-06-13 | $20.50 | $76.23 | 2,696,800 | — | — |
| 2003-06-12 | $21.08 | $78.42 | 1,869,600 | — | — |
| 2003-06-11 | $20.92 | $77.82 | 1,766,400 | — | — |
| 2003-06-10 | $20.55 | $76.45 | 1,563,200 | — | — |
| 2003-06-09 | $20.45 | $76.07 | 2,063,600 | — | — |
| 2003-06-06 | $20.82 | $77.42 | 4,467,600 | — | — |
| 2003-06-05 | $20.82 | $77.44 | 2,678,000 | — | — |
| 2003-06-04 | $20.64 | $76.75 | 3,718,000 | — | — |
| 2003-06-03 | $20.27 | $75.40 | 7,619,600 | — | — |
| 2003-06-02 | $20.80 | $77.36 | 2,552,000 | — | — |
| 2003-05-30 | $20.98 | $78.05 | 3,542,400 | — | — |
| 2003-05-29 | $20.07 | $74.65 | 2,836,400 | — | — |
| 2003-05-28 | $19.95 | $74.21 | 2,172,800 | — | — |
| 2003-05-27 | $20.00 | $74.40 | 2,126,000 | — | — |
| 2003-05-23 | $19.67 | $73.18 | 1,873,600 | — | — |
| 2003-05-22 | $19.66 | $73.12 | 2,014,000 | — | — |
| 2003-05-21 | $19.30 | $71.80 | 3,947,200 | — | — |
| 2003-05-20 | $19.54 | $72.68 | 1,776,400 | — | — |
| 2003-05-19 | $19.66 | $73.12 | 1,386,400 | — | — |
| 2003-05-16 | $20.08 | $74.68 | 2,184,000 | — | — |
| 2003-05-15 | $20.24 | $75.27 | 1,612,800 | — | — |
| 2003-05-14 | $20.07 | $74.65 | 1,525,200 | — | — |
| 2003-05-13 | $20.28 | $75.44 | 2,187,600 | — | — |
| 2003-05-12 | $20.66 | $76.84 | 1,743,600 | — | — |
| 2003-05-09 | $20.25 | $75.32 | 2,596,000 | — | — |
| 2003-05-08 | $20.17 | $75.02 | 2,334,400 | — | — |
| 2003-05-07 | $20.50 | $76.25 | 2,336,400 | — | — |
| 2003-05-06 | $20.81 | $77.40 | 1,904,800 | — | — |
| 2003-05-05 | $20.43 | $75.99 | 1,594,400 | — | — |
| 2003-05-02 | $20.41 | $75.91 | 2,550,400 | — | — |
| 2003-05-01 | $20.29 | $75.48 | 2,441,600 | — | — |
| 2003-04-30 | $20.52 | $75.91 | 2,288,000 | — | — |
| 2003-04-29 | $20.42 | $75.57 | 2,539,600 | — | — |
| 2003-04-28 | $20.35 | $75.30 | 1,424,000 | — | — |
| 2003-04-25 | $19.91 | $73.65 | 2,447,600 | — | — |
| 2003-04-24 | $20.36 | $75.31 | 2,590,800 | — | — |
| 2003-04-23 | $20.63 | $76.32 | 4,390,400 | — | — |
| 2003-04-22 | $20.30 | $75.11 | 4,974,000 | — | — |
| 2003-04-21 | $19.86 | $73.48 | 2,533,600 | — | — |
| 2003-04-17 | $19.96 | $73.85 | 3,141,200 | — | — |
| 2003-04-16 | $19.66 | $72.72 | 4,427,200 | — | — |
| 2003-04-15 | $19.59 | $72.47 | 4,713,600 | — | — |
| 2003-04-14 | $19.03 | $70.39 | 5,174,400 | — | — |
| 2003-04-11 | $18.08 | $66.87 | 2,224,000 | — | — |
| 2003-04-10 | $18.22 | $67.40 | 1,569,600 | — | — |
| 2003-04-09 | $18.21 | $67.36 | 1,740,800 | — | — |
| 2003-04-08 | $18.38 | $67.98 | 1,587,200 | — | — |
| 2003-04-07 | $18.50 | $68.46 | 1,852,800 | — | — |
| 2003-04-04 | $18.46 | $68.30 | 2,120,400 | — | — |
| 2003-04-03 | $18.49 | $68.41 | 2,551,600 | — | — |
| 2003-04-02 | $18.63 | $68.92 | 2,705,200 | — | — |
| 2003-04-01 | $17.82 | $65.91 | 2,529,600 | — | — |
| 2003-03-31 | $17.49 | $64.70 | 1,553,200 | — | — |
| 2003-03-28 | $17.74 | $65.63 | 2,367,600 | — | — |
| 2003-03-27 | $17.96 | $66.44 | 1,332,400 | — | — |
| 2003-03-26 | $17.98 | $66.50 | 2,286,000 | — | — |
| 2003-03-25 | $18.24 | $67.47 | 2,056,400 | — | — |
| 2003-03-24 | $18.04 | $66.75 | 2,781,600 | — | — |
| 2003-03-21 | $18.67 | $69.09 | 2,313,600 | — | — |
| 2003-03-20 | $18.12 | $67.04 | 1,998,000 | — | — |
| 2003-03-19 | $18.06 | $66.82 | 1,918,400 | — | — |
| 2003-03-18 | $18.17 | $67.24 | 2,292,400 | — | — |
| 2003-03-17 | $18.16 | $67.18 | 3,043,200 | — | — |
| 2003-03-14 | $17.33 | $64.10 | 3,246,400 | — | — |
| 2003-03-13 | $17.55 | $64.94 | 2,523,600 | — | — |
| 2003-03-12 | $16.72 | $61.87 | 3,458,800 | — | — |
| 2003-03-11 | $16.84 | $62.29 | 2,264,800 | — | — |
| 2003-03-10 | $17.11 | $63.30 | 1,364,800 | — | — |
| 2003-03-07 | $17.46 | $64.59 | 2,028,800 | — | — |
| 2003-03-06 | $17.23 | $63.74 | 2,070,800 | — | — |
| 2003-03-05 | $17.14 | $63.40 | 1,984,400 | — | — |
| 2003-03-04 | $17.12 | $63.33 | 2,649,200 | — | — |
| 2003-03-03 | $17.70 | $65.47 | 1,587,200 | — | — |
| 2003-02-28 | $17.74 | $65.62 | 2,468,400 | — | — |
| 2003-02-27 | $17.76 | $65.70 | 2,052,400 | — | — |
| 2003-02-26 | $17.38 | $64.31 | 1,219,600 | — | — |
| 2003-02-25 | $17.51 | $64.79 | 2,158,800 | — | — |
| 2003-02-24 | $17.39 | $64.33 | 1,500,400 | — | — |
| 2003-02-21 | $17.73 | $65.60 | 1,266,000 | — | — |
| 2003-02-20 | $17.53 | $64.85 | 1,722,800 | — | — |
| 2003-02-19 | $17.67 | $65.38 | 1,410,400 | — | — |
| 2003-02-18 | $17.78 | $65.78 | 2,296,000 | — | — |
| 2003-02-14 | $17.50 | $64.74 | 2,541,600 | — | — |
| 2003-02-13 | $17.11 | $63.30 | 1,890,800 | — | — |
| 2003-02-12 | $17.10 | $63.27 | 1,729,200 | — | — |
| 2003-02-11 | $17.31 | $64.02 | 1,771,200 | — | — |
| 2003-02-10 | $17.41 | $64.42 | 2,679,200 | — | — |
| 2003-02-07 | $17.23 | $63.73 | 2,147,200 | — | — |
| 2003-02-06 | $17.49 | $64.71 | 1,736,400 | — | — |
| 2003-02-05 | $17.70 | $65.47 | 1,884,800 | — | — |
| 2003-02-04 | $17.75 | $65.66 | 1,688,400 | — | — |
| 2003-02-03 | $17.98 | $66.50 | 2,008,000 | — | — |
| 2003-01-31 | $17.77 | $65.74 | 2,166,400 | — | — |
| 2003-01-30 | $17.48 | $64.68 | 1,852,000 | — | — |
| 2003-01-29 | $17.86 | $65.68 | 2,211,600 | — | — |
| 2003-01-28 | $17.72 | $65.15 | 2,320,800 | — | — |
| 2003-01-27 | $17.50 | $64.33 | 2,453,200 | — | — |
| 2003-01-24 | $17.72 | $65.14 | 3,536,000 | — | — |
| 2003-01-23 | $18.18 | $66.85 | 3,522,000 | — | — |
| 2003-01-22 | $17.94 | $65.97 | 3,276,800 | — | — |
| 2003-01-21 | $18.38 | $67.56 | 2,100,800 | — | — |
| 2003-01-17 | $18.59 | $68.34 | 1,692,400 | — | — |
| 2003-01-16 | $18.83 | $69.22 | 1,578,400 | — | — |
| 2003-01-15 | $18.88 | $69.40 | 1,650,000 | — | — |
| 2003-01-14 | $19.21 | $70.63 | 2,324,800 | — | — |
| 2003-01-13 | $19.36 | $71.19 | 1,547,200 | — | — |
| 2003-01-10 | $19.41 | $71.38 | 1,862,000 | — | — |
| 2003-01-09 | $19.52 | $71.77 | 2,948,400 | — | — |
| 2003-01-08 | $19.41 | $71.35 | 2,083,600 | — | — |
| 2003-01-07 | $19.74 | $72.56 | 1,543,600 | — | — |
| 2003-01-06 | $19.93 | $73.30 | 2,912,800 | — | — |
| 2003-01-03 | $19.92 | $73.26 | 3,032,800 | — | — |
| 2003-01-02 | $20.00 | $73.54 | 2,256,800 | — | — |