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 | $28.57 | $232.18 | 1,103,000 | — | — |
| 2003-12-30 | $28.57 | $232.22 | 778,200 | — | — |
| 2003-12-29 | $28.53 | $231.90 | 1,330,800 | — | — |
| 2003-12-26 | $28.17 | $229.01 | 340,400 | — | — |
| 2003-12-24 | $28.24 | $229.50 | 495,200 | — | — |
| 2003-12-23 | $28.31 | $230.07 | 1,419,000 | — | — |
| 2003-12-22 | $28.47 | $231.37 | 1,644,400 | — | — |
| 2003-12-19 | $28.20 | $229.22 | 2,416,600 | — | — |
| 2003-12-18 | $27.96 | $227.27 | 1,421,200 | — | — |
| 2003-12-17 | $27.85 | $226.37 | 1,677,400 | — | — |
| 2003-12-16 | $27.58 | $224.14 | 2,236,600 | — | — |
| 2003-12-15 | $27.46 | $223.20 | 1,995,200 | — | — |
| 2003-12-12 | $27.40 | $222.71 | 1,982,200 | — | — |
| 2003-12-11 | $27.05 | $219.87 | 963,000 | — | — |
| 2003-12-10 | $26.90 | $218.65 | 1,536,000 | — | — |
| 2003-12-09 | $27.07 | $220.03 | 1,307,000 | — | — |
| 2003-12-08 | $27.38 | $222.51 | 1,727,800 | — | — |
| 2003-12-05 | $27.37 | $222.43 | 1,693,200 | — | — |
| 2003-12-04 | $27.27 | $221.66 | 1,662,600 | — | — |
| 2003-12-03 | $27.11 | $220.32 | 2,763,200 | — | — |
| 2003-12-02 | $27.10 | $220.28 | 3,181,600 | — | — |
| 2003-12-01 | $26.67 | $216.82 | 2,004,800 | — | — |
| 2003-11-28 | $26.43 | $214.83 | 455,800 | — | — |
| 2003-11-26 | $26.54 | $215.72 | 1,144,000 | — | — |
| 2003-11-25 | $26.26 | $213.45 | 1,371,800 | — | — |
| 2003-11-24 | $26.33 | $213.98 | 1,713,400 | — | — |
| 2003-11-21 | $26.12 | $212.31 | 2,411,800 | — | — |
| 2003-11-20 | $26.22 | $213.12 | 2,291,200 | — | — |
| 2003-11-19 | $26.28 | $213.61 | 2,370,400 | — | — |
| 2003-11-18 | $25.53 | $207.51 | 2,761,200 | — | — |
| 2003-11-17 | $26.16 | $212.59 | 3,467,400 | — | — |
| 2003-11-14 | $26.44 | $214.91 | 2,587,600 | — | — |
| 2003-11-13 | $26.88 | $218.45 | 1,189,800 | — | — |
| 2003-11-12 | $26.66 | $216.70 | 910,600 | — | — |
| 2003-11-11 | $26.80 | $217.84 | 843,600 | — | — |
| 2003-11-10 | $27.08 | $220.15 | 1,195,400 | — | — |
| 2003-11-07 | $26.79 | $217.71 | 2,172,000 | — | — |
| 2003-11-06 | $27.16 | $218.93 | 882,600 | — | — |
| 2003-11-05 | $27.34 | $220.39 | 1,111,400 | — | — |
| 2003-11-04 | $27.46 | $221.35 | 1,998,000 | — | — |
| 2003-11-03 | $27.44 | $221.19 | 1,104,000 | — | — |
| 2003-10-31 | $26.95 | $217.24 | 1,203,400 | — | — |
| 2003-10-30 | $27.16 | $218.93 | 1,193,400 | — | — |
| 2003-10-29 | $27.05 | $218.01 | 1,847,400 | — | — |
| 2003-10-28 | $27.25 | $219.66 | 1,955,200 | — | — |
| 2003-10-27 | $27.47 | $221.39 | 1,363,200 | — | — |
| 2003-10-24 | $27.45 | $221.27 | 1,244,600 | — | — |
| 2003-10-23 | $27.29 | $219.94 | 1,212,600 | — | — |
| 2003-10-22 | $27.25 | $219.66 | 1,693,400 | — | — |
| 2003-10-21 | $27.34 | $220.39 | 1,644,400 | — | — |
| 2003-10-20 | $27.20 | $219.22 | 1,072,200 | — | — |
| 2003-10-17 | $27.08 | $218.25 | 2,661,200 | — | — |
| 2003-10-16 | $26.85 | $216.44 | 1,861,000 | — | — |
| 2003-10-15 | $26.82 | $216.19 | 2,214,600 | — | — |
| 2003-10-14 | $27.03 | $217.85 | 1,439,800 | — | — |
| 2003-10-13 | $26.75 | $215.63 | 1,019,400 | — | — |
| 2003-10-10 | $26.86 | $216.52 | 1,390,000 | — | — |
| 2003-10-09 | $27.04 | $217.97 | 2,191,200 | — | — |
| 2003-10-08 | $27.12 | $218.61 | 1,139,600 | — | — |
| 2003-10-07 | $27.40 | $220.87 | 1,214,400 | — | — |
| 2003-10-06 | $27.48 | $221.47 | 1,409,800 | — | — |
| 2003-10-03 | $27.40 | $220.87 | 2,532,600 | — | — |
| 2003-10-02 | $27.49 | $221.59 | 1,236,400 | — | — |
| 2003-10-01 | $27.31 | $220.14 | 1,864,600 | — | — |
| 2003-09-30 | $27.08 | $218.25 | 1,845,000 | — | — |
| 2003-09-29 | $27.24 | $219.58 | 1,351,400 | — | — |
| 2003-09-26 | $26.98 | $217.44 | 1,994,800 | — | — |
| 2003-09-25 | $26.75 | $215.67 | 1,759,200 | — | — |
| 2003-09-24 | $27.04 | $217.97 | 1,903,400 | — | — |
| 2003-09-23 | $27.17 | $219.06 | 1,460,000 | — | — |
| 2003-09-22 | $27.12 | $218.57 | 1,056,800 | — | — |
| 2003-09-19 | $27.34 | $220.39 | 1,308,400 | — | — |
| 2003-09-18 | $27.32 | $220.22 | 1,906,200 | — | — |
| 2003-09-17 | $27.12 | $218.57 | 2,436,800 | — | — |
| 2003-09-16 | $27.11 | $218.49 | 3,261,200 | — | — |
| 2003-09-15 | $26.55 | $214.02 | 1,941,800 | — | — |
| 2003-09-12 | $26.58 | $214.30 | 3,487,200 | — | — |
| 2003-09-11 | $26.57 | $214.18 | 2,094,600 | — | — |
| 2003-09-10 | $26.92 | $217.04 | 2,688,600 | — | — |
| 2003-09-09 | $27.08 | $218.25 | 1,507,200 | — | — |
| 2003-09-08 | $27.25 | $219.62 | 1,692,000 | — | — |
| 2003-09-05 | $27.17 | $219.06 | 1,967,600 | — | — |
| 2003-09-04 | $27.14 | $218.73 | 2,300,400 | — | — |
| 2003-09-03 | $27.32 | $220.22 | 3,079,400 | — | — |
| 2003-09-02 | $27.08 | $218.25 | 3,559,000 | — | — |
| 2003-08-29 | $26.23 | $211.40 | 1,339,800 | — | — |
| 2003-08-28 | $26.20 | $211.20 | 1,300,600 | — | — |
| 2003-08-27 | $26.13 | $210.59 | 2,045,000 | — | — |
| 2003-08-26 | $26.10 | $210.39 | 1,802,200 | — | — |
| 2003-08-25 | $25.96 | $209.26 | 1,370,400 | — | — |
| 2003-08-22 | $25.92 | $208.98 | 1,927,200 | — | — |
| 2003-08-21 | $26.05 | $209.99 | 2,420,200 | — | — |
| 2003-08-20 | $26.00 | $209.58 | 1,183,000 | — | — |
| 2003-08-19 | $25.86 | $208.46 | 1,664,400 | — | — |
| 2003-08-18 | $25.79 | $207.85 | 1,363,200 | — | — |
| 2003-08-15 | $25.90 | $208.78 | 617,800 | — | — |
| 2003-08-14 | $25.98 | $209.38 | 1,795,000 | — | — |
| 2003-08-13 | $25.95 | $209.18 | 1,297,200 | — | — |
| 2003-08-12 | $25.95 | $209.18 | 1,116,400 | — | — |
| 2003-08-11 | $25.74 | $207.49 | 1,017,800 | — | — |
| 2003-08-08 | $25.74 | $207.45 | 1,950,800 | — | — |
| 2003-08-07 | $25.85 | $206.56 | 4,914,200 | — | — |
| 2003-08-06 | $25.76 | $205.84 | 1,691,600 | — | — |
| 2003-08-05 | $25.42 | $203.08 | 2,291,400 | — | — |
| 2003-08-04 | $25.56 | $204.20 | 1,901,200 | — | — |
| 2003-08-01 | $25.65 | $204.96 | 1,251,600 | — | — |
| 2003-07-31 | $25.75 | $205.80 | 2,073,400 | — | — |
| 2003-07-30 | $25.51 | $203.84 | 2,342,400 | — | — |
| 2003-07-29 | $25.40 | $202.92 | 2,861,600 | — | — |
| 2003-07-28 | $25.30 | $202.13 | 3,335,200 | — | — |
| 2003-07-25 | $25.45 | $203.36 | 2,220,000 | — | — |
| 2003-07-24 | $25.36 | $202.65 | 3,120,400 | — | — |
| 2003-07-23 | $25.14 | $200.89 | 2,042,400 | — | — |
| 2003-07-22 | $25.05 | $200.13 | 2,030,800 | — | — |
| 2003-07-21 | $24.54 | $196.05 | 1,417,000 | — | — |
| 2003-07-18 | $24.78 | $197.97 | 2,576,200 | — | — |
| 2003-07-17 | $24.24 | $193.66 | 2,877,200 | — | — |
| 2003-07-16 | $24.33 | $194.37 | 3,312,400 | — | — |
| 2003-07-15 | $24.70 | $197.33 | 3,074,400 | — | — |
| 2003-07-14 | $25.15 | $200.93 | 2,496,200 | — | — |
| 2003-07-11 | $25.24 | $201.69 | 3,717,200 | — | — |
| 2003-07-10 | $25.48 | $203.56 | 2,587,800 | — | — |
| 2003-07-09 | $26.15 | $208.96 | 2,485,600 | — | — |
| 2003-07-08 | $26.21 | $209.40 | 1,920,000 | — | — |
| 2003-07-07 | $26.61 | $212.59 | 1,392,000 | — | — |
| 2003-07-03 | $26.75 | $213.71 | 994,200 | — | — |
| 2003-07-02 | $26.83 | $214.43 | 1,196,400 | — | — |
| 2003-07-01 | $26.66 | $213.03 | 2,139,400 | — | — |
| 2003-06-30 | $26.39 | $210.88 | 1,840,400 | — | — |
| 2003-06-27 | $26.46 | $211.44 | 1,607,800 | — | — |
| 2003-06-26 | $26.56 | $212.19 | 1,500,000 | — | — |
| 2003-06-25 | $26.36 | $210.64 | 1,721,600 | — | — |
| 2003-06-24 | $26.14 | $208.88 | 1,050,400 | — | — |
| 2003-06-23 | $26.23 | $209.56 | 1,323,000 | — | — |
| 2003-06-20 | $26.55 | $212.15 | 2,428,000 | — | — |
| 2003-06-19 | $26.58 | $212.35 | 2,357,800 | — | — |
| 2003-06-18 | $26.76 | $213.87 | 1,585,000 | — | — |
| 2003-06-17 | $26.82 | $214.27 | 1,810,000 | — | — |
| 2003-06-16 | $27.07 | $216.31 | 1,365,800 | — | — |
| 2003-06-13 | $26.51 | $211.83 | 1,769,000 | — | — |
| 2003-06-12 | $26.55 | $212.15 | 2,028,000 | — | — |
| 2003-06-11 | $26.23 | $209.56 | 1,997,000 | — | — |
| 2003-06-10 | $25.92 | $207.12 | 977,400 | — | — |
| 2003-06-09 | $25.92 | $207.16 | 1,874,400 | — | — |
| 2003-06-06 | $26.11 | $208.60 | 2,047,800 | — | — |
| 2003-06-05 | $26.19 | $209.28 | 2,016,400 | — | — |
| 2003-06-04 | $26.66 | $213.03 | 1,610,000 | — | — |
| 2003-06-03 | $26.49 | $211.63 | 2,100,200 | — | — |
| 2003-06-02 | $26.37 | $210.68 | 3,764,600 | — | — |
| 2003-05-30 | $25.84 | $206.52 | 2,387,200 | — | — |
| 2003-05-29 | $25.29 | $202.09 | 3,636,400 | — | — |
| 2003-05-28 | $25.71 | $205.44 | 2,977,400 | — | — |
| 2003-05-27 | $25.75 | $205.72 | 3,961,800 | — | — |
| 2003-05-23 | $25.59 | $204.52 | 4,267,600 | — | — |
| 2003-05-22 | $24.60 | $196.57 | 2,566,600 | — | — |
| 2003-05-21 | $24.27 | $193.94 | 3,623,800 | — | — |
| 2003-05-20 | $24.56 | $196.25 | 1,730,000 | — | — |
| 2003-05-19 | $24.38 | $194.77 | 1,732,600 | — | — |
| 2003-05-16 | $24.69 | $197.29 | 3,439,600 | — | — |
| 2003-05-15 | $24.33 | $194.37 | 2,841,000 | — | — |
| 2003-05-14 | $24.04 | $192.06 | 2,411,000 | — | — |
| 2003-05-13 | $24.26 | $193.86 | 1,687,200 | — | — |
| 2003-05-12 | $24.33 | $194.37 | 1,873,400 | — | — |
| 2003-05-09 | $24.26 | $193.86 | 1,257,800 | — | — |
| 2003-05-08 | $24.32 | $192.90 | 4,322,000 | — | — |
| 2003-05-07 | $24.25 | $192.38 | 2,391,200 | — | — |
| 2003-05-06 | $24.15 | $191.59 | 2,982,000 | — | — |
| 2003-05-05 | $23.81 | $188.85 | 2,422,400 | — | — |
| 2003-05-02 | $23.60 | $187.22 | 3,057,600 | — | — |
| 2003-05-01 | $23.17 | $183.85 | 2,902,400 | — | — |
| 2003-04-30 | $23.31 | $184.88 | 5,103,600 | — | — |
| 2003-04-29 | $23.61 | $187.30 | 3,861,000 | — | — |
| 2003-04-28 | $23.74 | $188.30 | 3,776,800 | — | — |
| 2003-04-25 | $24.04 | $190.71 | 2,273,200 | — | — |
| 2003-04-24 | $24.20 | $191.98 | 1,950,200 | — | — |
| 2003-04-23 | $24.03 | $190.64 | 1,713,400 | — | — |
| 2003-04-22 | $24.03 | $190.64 | 3,560,200 | — | — |
| 2003-04-21 | $24.00 | $190.40 | 1,458,600 | — | — |
| 2003-04-17 | $24.00 | $190.44 | 1,411,400 | — | — |
| 2003-04-16 | $23.88 | $189.41 | 2,180,000 | — | — |
| 2003-04-15 | $23.83 | $189.01 | 3,548,000 | — | — |
| 2003-04-14 | $23.28 | $184.65 | 3,903,400 | — | — |
| 2003-04-11 | $23.26 | $184.57 | 4,983,400 | — | — |
| 2003-04-10 | $23.37 | $185.40 | 2,948,200 | — | — |
| 2003-04-09 | $23.44 | $185.96 | 3,473,600 | — | — |
| 2003-04-08 | $23.62 | $187.38 | 5,535,200 | — | — |
| 2003-04-07 | $24.22 | $192.10 | 1,494,800 | — | — |
| 2003-04-04 | $24.37 | $193.29 | 1,724,400 | — | — |
| 2003-04-03 | $24.00 | $190.36 | 2,078,400 | — | — |
| 2003-04-02 | $24.25 | $192.34 | 1,510,000 | — | — |
| 2003-04-01 | $24.08 | $191.03 | 2,014,400 | — | — |
| 2003-03-31 | $24.08 | $190.99 | 2,040,200 | — | — |
| 2003-03-28 | $23.76 | $188.53 | 3,644,400 | — | — |
| 2003-03-27 | $23.97 | $190.12 | 4,256,600 | — | — |
| 2003-03-26 | $24.33 | $193.06 | 1,823,400 | — | — |
| 2003-03-25 | $24.66 | $195.63 | 2,034,800 | — | — |
| 2003-03-24 | $24.29 | $192.66 | 1,760,400 | — | — |
| 2003-03-21 | $24.75 | $196.31 | 3,064,200 | — | — |
| 2003-03-20 | $24.33 | $193.02 | 2,068,400 | — | — |
| 2003-03-19 | $24.11 | $191.27 | 2,788,600 | — | — |
| 2003-03-18 | $24.03 | $190.64 | 2,886,400 | — | — |
| 2003-03-17 | $23.99 | $190.32 | 3,310,200 | — | — |
| 2003-03-14 | $23.75 | $188.45 | 3,431,600 | — | — |
| 2003-03-13 | $23.47 | $186.15 | 3,562,600 | — | — |
| 2003-03-12 | $22.84 | $181.20 | 2,164,600 | — | — |
| 2003-03-11 | $22.65 | $179.69 | 2,021,400 | — | — |
| 2003-03-10 | $22.83 | $181.08 | 1,812,400 | — | — |
| 2003-03-07 | $23.00 | $182.46 | 1,636,200 | — | — |
| 2003-03-06 | $23.00 | $182.42 | 2,442,200 | — | — |
| 2003-03-05 | $22.95 | $182.07 | 1,684,600 | — | — |
| 2003-03-04 | $22.84 | $181.20 | 2,208,600 | — | — |
| 2003-03-03 | $23.12 | $183.42 | 3,112,000 | — | — |
| 2003-02-28 | $22.78 | $180.68 | 2,339,400 | — | — |
| 2003-02-27 | $22.59 | $179.21 | 2,807,800 | — | — |
| 2003-02-26 | $22.62 | $179.41 | 1,864,800 | — | — |
| 2003-02-25 | $22.67 | $179.85 | 1,770,000 | — | — |
| 2003-02-24 | $22.59 | $179.21 | 2,952,800 | — | — |
| 2003-02-21 | $22.92 | $181.87 | 2,335,800 | — | — |
| 2003-02-20 | $22.79 | $180.80 | 2,105,200 | — | — |
| 2003-02-19 | $22.67 | $179.89 | 2,021,000 | — | — |
| 2003-02-18 | $22.58 | $179.09 | 2,839,200 | — | — |
| 2003-02-14 | $22.45 | $178.06 | 1,847,800 | — | — |
| 2003-02-13 | $21.85 | $173.34 | 2,471,600 | — | — |
| 2003-02-12 | $21.42 | $169.97 | 2,235,800 | — | — |
| 2003-02-11 | $21.84 | $173.30 | 1,804,600 | — | — |
| 2003-02-10 | $22.29 | $176.79 | 1,365,400 | — | — |
| 2003-02-07 | $22.29 | $176.83 | 1,589,600 | — | — |
| 2003-02-06 | $22.62 | $178.06 | 5,203,400 | — | — |
| 2003-02-05 | $22.75 | $179.08 | 2,155,000 | — | — |
| 2003-02-04 | $23.00 | $181.05 | 3,464,200 | — | — |
| 2003-02-03 | $22.92 | $180.46 | 3,691,800 | — | — |
| 2003-01-31 | $22.23 | $174.95 | 1,826,600 | — | — |
| 2003-01-30 | $22.23 | $174.95 | 2,023,000 | — | — |
| 2003-01-29 | $22.58 | $177.71 | 1,815,200 | — | — |
| 2003-01-28 | $22.45 | $176.72 | 1,984,000 | — | — |
| 2003-01-27 | $22.03 | $173.38 | 2,401,800 | — | — |
| 2003-01-24 | $22.90 | $180.27 | 2,407,200 | — | — |
| 2003-01-23 | $23.04 | $181.33 | 2,184,200 | — | — |
| 2003-01-22 | $23.08 | $181.64 | 2,862,400 | — | — |
| 2003-01-21 | $23.17 | $182.43 | 1,909,800 | — | — |
| 2003-01-17 | $23.76 | $187.07 | 1,776,200 | — | — |
| 2003-01-16 | $24.08 | $189.59 | 2,484,600 | — | — |
| 2003-01-15 | $23.95 | $188.53 | 1,872,800 | — | — |
| 2003-01-14 | $24.02 | $189.08 | 3,040,200 | — | — |
| 2003-01-13 | $23.98 | $188.77 | 2,649,400 | — | — |
| 2003-01-10 | $23.81 | $187.39 | 1,132,000 | — | — |
| 2003-01-09 | $23.93 | $188.41 | 1,870,400 | — | — |
| 2003-01-08 | $23.99 | $188.81 | 2,707,200 | — | — |
| 2003-01-07 | $23.73 | $186.76 | 3,350,200 | — | — |
| 2003-01-06 | $24.18 | $190.38 | 3,803,600 | — | — |
| 2003-01-03 | $23.37 | $183.93 | 2,094,800 | — | — |
| 2003-01-02 | $23.35 | $183.81 | 2,411,200 | — | — |