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
- 1997-11-10 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 | $35.20 | $48.05 | 1,048,100 | — | — |
| 2003-12-30 | $35.16 | $47.99 | 1,134,100 | — | — |
| 2003-12-29 | $35.30 | $48.19 | 880,800 | — | — |
| 2003-12-26 | $35.29 | $48.17 | 254,100 | — | — |
| 2003-12-24 | $35.17 | $48.01 | 642,700 | — | — |
| 2003-12-23 | $35.10 | $47.91 | 1,443,600 | — | — |
| 2003-12-22 | $35.19 | $48.04 | 1,506,800 | — | — |
| 2003-12-19 | $34.92 | $47.67 | 2,668,600 | — | — |
| 2003-12-18 | $35.22 | $48.08 | 1,435,300 | — | — |
| 2003-12-17 | $35.16 | $47.99 | 879,300 | — | — |
| 2003-12-16 | $35.02 | $47.80 | 1,879,000 | — | — |
| 2003-12-15 | $34.49 | $47.08 | 2,191,700 | — | — |
| 2003-12-12 | $34.60 | $47.23 | 1,188,900 | — | — |
| 2003-12-11 | $34.60 | $47.23 | 828,400 | — | — |
| 2003-12-10 | $34.79 | $47.49 | 1,185,600 | — | — |
| 2003-12-09 | $34.88 | $47.61 | 1,370,400 | — | — |
| 2003-12-08 | $35.63 | $48.64 | 891,800 | — | — |
| 2003-12-05 | $35.28 | $48.16 | 856,300 | — | — |
| 2003-12-04 | $35.61 | $48.61 | 966,100 | — | — |
| 2003-12-03 | $34.93 | $47.68 | 962,800 | — | — |
| 2003-12-02 | $34.80 | $47.50 | 1,381,800 | — | — |
| 2003-12-01 | $34.95 | $47.71 | 1,313,400 | — | — |
| 2003-11-28 | $34.65 | $47.30 | 411,900 | — | — |
| 2003-11-26 | $34.30 | $46.82 | 991,900 | — | — |
| 2003-11-25 | $33.54 | $45.78 | 1,180,500 | — | — |
| 2003-11-24 | $33.50 | $45.73 | 1,539,100 | — | — |
| 2003-11-21 | $33.50 | $45.73 | 1,323,700 | — | — |
| 2003-11-20 | $33.71 | $46.02 | 2,765,400 | — | — |
| 2003-11-19 | $33.29 | $45.44 | 5,374,700 | — | — |
| 2003-11-18 | $33.99 | $46.40 | 1,001,800 | — | — |
| 2003-11-17 | $34.61 | $47.24 | 948,000 | — | — |
| 2003-11-14 | $34.75 | $47.44 | 711,900 | — | — |
| 2003-11-13 | $34.65 | $47.30 | 1,116,200 | — | — |
| 2003-11-12 | $34.67 | $47.33 | 697,900 | — | — |
| 2003-11-11 | $34.64 | $47.29 | 690,700 | — | — |
| 2003-11-10 | $34.68 | $47.34 | 940,900 | — | — |
| 2003-11-07 | $34.45 | $47.03 | 2,376,500 | — | — |
| 2003-11-06 | $34.52 | $47.12 | 898,000 | — | — |
| 2003-11-05 | $34.50 | $47.09 | 1,817,800 | — | — |
| 2003-11-04 | $34.55 | $46.65 | 2,158,800 | — | — |
| 2003-11-03 | $34.70 | $46.85 | 1,000,500 | — | — |
| 2003-10-31 | $34.39 | $46.43 | 954,800 | — | — |
| 2003-10-30 | $34.75 | $46.92 | 1,271,100 | — | — |
| 2003-10-29 | $34.42 | $46.47 | 1,137,400 | — | — |
| 2003-10-28 | $34.17 | $46.14 | 1,358,800 | — | — |
| 2003-10-27 | $34.11 | $46.06 | 1,847,700 | — | — |
| 2003-10-24 | $34.02 | $45.93 | 2,449,800 | — | — |
| 2003-10-23 | $33.67 | $45.46 | 1,636,200 | — | — |
| 2003-10-22 | $33.21 | $44.84 | 887,400 | — | — |
| 2003-10-21 | $33.20 | $44.83 | 1,053,300 | — | — |
| 2003-10-20 | $33.04 | $44.61 | 974,500 | — | — |
| 2003-10-17 | $33.04 | $44.61 | 1,467,200 | — | — |
| 2003-10-16 | $33.20 | $44.83 | 1,327,800 | — | — |
| 2003-10-15 | $33.12 | $44.72 | 1,898,100 | — | — |
| 2003-10-14 | $33.02 | $44.58 | 1,441,600 | — | — |
| 2003-10-13 | $32.48 | $43.86 | 921,600 | — | — |
| 2003-10-10 | $32.17 | $43.44 | 1,989,300 | — | — |
| 2003-10-09 | $32.58 | $43.99 | 1,808,400 | — | — |
| 2003-10-08 | $32.30 | $43.61 | 2,713,100 | — | — |
| 2003-10-07 | $32.00 | $43.21 | 1,415,400 | — | — |
| 2003-10-06 | $32.34 | $43.67 | 1,128,200 | — | — |
| 2003-10-03 | $32.28 | $43.59 | 1,142,300 | — | — |
| 2003-10-02 | $32.45 | $43.81 | 1,074,600 | — | — |
| 2003-10-01 | $32.40 | $43.75 | 1,537,500 | — | — |
| 2003-09-30 | $31.90 | $43.07 | 1,502,700 | — | — |
| 2003-09-29 | $32.25 | $43.54 | 1,755,100 | — | — |
| 2003-09-26 | $31.72 | $42.83 | 2,822,800 | — | — |
| 2003-09-25 | $31.22 | $42.15 | 1,382,900 | — | — |
| 2003-09-24 | $31.08 | $41.97 | 1,783,300 | — | — |
| 2003-09-23 | $31.31 | $42.28 | 849,700 | — | — |
| 2003-09-22 | $31.41 | $42.41 | 1,073,800 | — | — |
| 2003-09-19 | $31.75 | $42.87 | 1,614,600 | — | — |
| 2003-09-18 | $31.57 | $42.63 | 1,196,800 | — | — |
| 2003-09-17 | $31.14 | $42.05 | 1,517,200 | — | — |
| 2003-09-16 | $31.53 | $42.57 | 2,796,700 | — | — |
| 2003-09-15 | $31.78 | $42.91 | 3,090,200 | — | — |
| 2003-09-12 | $31.81 | $42.95 | 17,651,500 | — | — |
| 2003-09-11 | $31.10 | $41.99 | 5,110,600 | — | — |
| 2003-09-10 | $31.83 | $42.98 | 4,787,400 | — | — |
| 2003-09-09 | $31.24 | $42.18 | 4,146,400 | — | — |
| 2003-09-08 | $30.60 | $41.32 | 2,295,100 | — | — |
| 2003-09-05 | $30.25 | $40.84 | 1,169,300 | — | — |
| 2003-09-04 | $30.44 | $41.10 | 1,579,300 | — | — |
| 2003-09-03 | $30.36 | $40.99 | 2,047,600 | — | — |
| 2003-09-02 | $30.10 | $40.64 | 1,823,900 | — | — |
| 2003-08-29 | $29.26 | $39.51 | 1,592,700 | — | — |
| 2003-08-28 | $29.25 | $39.49 | 1,173,300 | — | — |
| 2003-08-27 | $29.24 | $39.48 | 2,957,000 | — | — |
| 2003-08-26 | $29.19 | $39.41 | 3,328,200 | — | — |
| 2003-08-25 | $28.54 | $38.54 | 1,860,600 | — | — |
| 2003-08-22 | $28.30 | $38.21 | 3,850,300 | — | — |
| 2003-08-21 | $28.76 | $38.83 | 6,990,800 | — | — |
| 2003-08-20 | $29.19 | $39.41 | 6,717,000 | — | — |
| 2003-08-19 | $27.96 | $37.75 | 7,786,600 | — | — |
| 2003-08-18 | $27.75 | $37.47 | 16,811,100 | — | — |
| 2003-08-15 | $30.61 | $41.33 | 1,335,300 | — | — |
| 2003-08-14 | $31.01 | $41.87 | 1,123,000 | — | — |
| 2003-08-13 | $31.15 | $42.06 | 1,042,800 | — | — |
| 2003-08-12 | $31.25 | $42.19 | 1,078,700 | — | — |
| 2003-08-11 | $31.05 | $41.92 | 1,163,300 | — | — |
| 2003-08-08 | $31.12 | $42.02 | 3,279,100 | — | — |
| 2003-08-07 | $31.36 | $42.34 | 2,722,500 | — | — |
| 2003-08-06 | $31.77 | $42.90 | 3,653,500 | — | — |
| 2003-08-05 | $31.33 | $42.30 | 5,477,200 | — | — |
| 2003-08-04 | $34.25 | $45.74 | 3,893,700 | — | — |
| 2003-08-01 | $34.29 | $45.79 | 696,500 | — | — |
| 2003-07-31 | $34.49 | $46.06 | 1,136,600 | — | — |
| 2003-07-30 | $34.55 | $46.14 | 928,700 | — | — |
| 2003-07-29 | $34.25 | $45.74 | 1,564,700 | — | — |
| 2003-07-28 | $34.50 | $46.07 | 1,344,400 | — | — |
| 2003-07-25 | $34.37 | $45.90 | 1,653,500 | — | — |
| 2003-07-24 | $34.77 | $46.43 | 1,069,700 | — | — |
| 2003-07-23 | $34.55 | $46.14 | 721,900 | — | — |
| 2003-07-22 | $34.52 | $46.10 | 1,972,400 | — | — |
| 2003-07-21 | $34.38 | $45.91 | 638,000 | — | — |
| 2003-07-18 | $35.01 | $46.75 | 909,700 | — | — |
| 2003-07-17 | $34.82 | $46.50 | 1,331,300 | — | — |
| 2003-07-16 | $34.90 | $46.61 | 1,263,700 | — | — |
| 2003-07-15 | $35.49 | $47.39 | 891,700 | — | — |
| 2003-07-14 | $36.20 | $48.34 | 983,300 | — | — |
| 2003-07-11 | $36.13 | $48.25 | 712,200 | — | — |
| 2003-07-10 | $35.87 | $47.90 | 950,200 | — | — |
| 2003-07-09 | $36.51 | $48.76 | 1,162,600 | — | — |
| 2003-07-08 | $37.24 | $49.73 | 1,679,000 | — | — |
| 2003-07-07 | $37.86 | $50.56 | 1,334,700 | — | — |
| 2003-07-03 | $38.40 | $51.28 | 750,600 | — | — |
| 2003-07-02 | $38.50 | $51.41 | 991,300 | — | — |
| 2003-07-01 | $38.44 | $51.33 | 1,309,700 | — | — |
| 2003-06-30 | $38.45 | $51.35 | 1,917,300 | — | — |
| 2003-06-27 | $37.40 | $49.95 | 967,000 | — | — |
| 2003-06-26 | $38.44 | $51.33 | 978,500 | — | — |
| 2003-06-25 | $37.80 | $50.48 | 749,600 | — | — |
| 2003-06-24 | $38.08 | $50.85 | 963,000 | — | — |
| 2003-06-23 | $38.00 | $50.75 | 972,800 | — | — |
| 2003-06-20 | $38.00 | $50.75 | 1,105,800 | — | — |
| 2003-06-19 | $38.20 | $51.01 | 1,049,400 | — | — |
| 2003-06-18 | $37.65 | $50.28 | 829,000 | — | — |
| 2003-06-17 | $37.64 | $50.27 | 801,000 | — | — |
| 2003-06-16 | $38.23 | $51.05 | 609,000 | — | — |
| 2003-06-13 | $37.25 | $49.75 | 1,079,100 | — | — |
| 2003-06-12 | $37.44 | $50.00 | 1,209,800 | — | — |
| 2003-06-11 | $37.68 | $50.32 | 707,200 | — | — |
| 2003-06-10 | $37.01 | $49.42 | 1,445,600 | — | — |
| 2003-06-09 | $36.71 | $49.02 | 1,098,400 | — | — |
| 2003-06-06 | $36.51 | $48.76 | 1,659,700 | — | — |
| 2003-06-05 | $37.00 | $49.41 | 1,439,200 | — | — |
| 2003-06-04 | $37.25 | $49.75 | 1,183,000 | — | — |
| 2003-06-03 | $37.07 | $49.50 | 1,035,400 | — | — |
| 2003-06-02 | $37.20 | $49.68 | 1,164,500 | — | — |
| 2003-05-30 | $36.81 | $49.16 | 1,409,100 | — | — |
| 2003-05-29 | $36.25 | $48.41 | 1,229,500 | — | — |
| 2003-05-28 | $36.65 | $48.94 | 1,096,900 | — | — |
| 2003-05-27 | $36.65 | $48.94 | 1,903,300 | — | — |
| 2003-05-23 | $35.95 | $48.01 | 3,062,000 | — | — |
| 2003-05-22 | $34.78 | $46.45 | 954,400 | — | — |
| 2003-05-21 | $34.34 | $45.86 | 1,589,900 | — | — |
| 2003-05-20 | $34.23 | $45.71 | 753,800 | — | — |
| 2003-05-19 | $33.80 | $45.14 | 696,500 | — | — |
| 2003-05-16 | $34.05 | $45.47 | 1,031,600 | — | — |
| 2003-05-15 | $33.35 | $44.54 | 1,083,300 | — | — |
| 2003-05-14 | $32.97 | $44.03 | 788,200 | — | — |
| 2003-05-13 | $33.18 | $44.31 | 595,000 | — | — |
| 2003-05-12 | $33.10 | $44.20 | 1,010,600 | — | — |
| 2003-05-09 | $33.16 | $44.28 | 1,319,600 | — | — |
| 2003-05-08 | $33.06 | $44.15 | 947,300 | — | — |
| 2003-05-07 | $33.04 | $44.12 | 1,004,800 | — | — |
| 2003-05-06 | $33.19 | $44.32 | 858,600 | — | — |
| 2003-05-05 | $33.33 | $44.51 | 1,101,100 | — | — |
| 2003-05-02 | $33.68 | $44.48 | 2,563,400 | — | — |
| 2003-05-01 | $33.78 | $44.61 | 1,397,700 | — | — |
| 2003-04-30 | $33.73 | $44.54 | 1,349,700 | — | — |
| 2003-04-29 | $33.80 | $44.64 | 802,300 | — | — |
| 2003-04-28 | $33.70 | $44.50 | 784,900 | — | — |
| 2003-04-25 | $33.24 | $43.90 | 828,700 | — | — |
| 2003-04-24 | $33.56 | $44.32 | 1,009,100 | — | — |
| 2003-04-23 | $32.75 | $43.25 | 705,000 | — | — |
| 2003-04-22 | $32.61 | $43.06 | 767,200 | — | — |
| 2003-04-21 | $32.20 | $42.52 | 673,200 | — | — |
| 2003-04-17 | $32.15 | $42.46 | 894,500 | — | — |
| 2003-04-16 | $32.25 | $42.59 | 1,210,100 | — | — |
| 2003-04-15 | $32.28 | $42.63 | 1,321,500 | — | — |
| 2003-04-14 | $31.76 | $41.94 | 1,213,400 | — | — |
| 2003-04-11 | $30.66 | $40.49 | 1,076,500 | — | — |
| 2003-04-10 | $31.04 | $40.99 | 1,096,100 | — | — |
| 2003-04-09 | $31.22 | $41.23 | 676,600 | — | — |
| 2003-04-08 | $31.29 | $41.32 | 806,300 | — | — |
| 2003-04-07 | $31.39 | $41.45 | 1,775,100 | — | — |
| 2003-04-04 | $31.99 | $42.25 | 1,233,600 | — | — |
| 2003-04-03 | $31.90 | $42.13 | 768,300 | — | — |
| 2003-04-02 | $31.77 | $41.95 | 1,435,600 | — | — |
| 2003-04-01 | $32.00 | $42.26 | 1,452,700 | — | — |
| 2003-03-31 | $31.50 | $41.60 | 1,057,200 | — | — |
| 2003-03-28 | $31.43 | $41.51 | 671,800 | — | — |
| 2003-03-27 | $31.33 | $41.37 | 585,400 | — | — |
| 2003-03-26 | $30.95 | $40.87 | 917,200 | — | — |
| 2003-03-25 | $31.32 | $41.36 | 744,000 | — | — |
| 2003-03-24 | $30.81 | $40.69 | 846,900 | — | — |
| 2003-03-21 | $31.76 | $41.94 | 1,537,100 | — | — |
| 2003-03-20 | $30.95 | $40.87 | 974,600 | — | — |
| 2003-03-19 | $31.05 | $41.00 | 761,800 | — | — |
| 2003-03-18 | $30.97 | $40.90 | 1,432,100 | — | — |
| 2003-03-17 | $30.30 | $40.01 | 1,252,700 | — | — |
| 2003-03-14 | $29.70 | $39.22 | 771,900 | — | — |
| 2003-03-13 | $29.69 | $39.21 | 697,400 | — | — |
| 2003-03-12 | $29.25 | $38.63 | 1,259,200 | — | — |
| 2003-03-11 | $29.05 | $38.36 | 1,321,400 | — | — |
| 2003-03-10 | $29.40 | $38.82 | 836,200 | — | — |
| 2003-03-07 | $29.50 | $38.96 | 1,224,000 | — | — |
| 2003-03-06 | $30.02 | $39.64 | 992,900 | — | — |
| 2003-03-05 | $29.86 | $39.43 | 979,000 | — | — |
| 2003-03-04 | $29.17 | $38.52 | 560,100 | — | — |
| 2003-03-03 | $29.45 | $38.89 | 614,700 | — | — |
| 2003-02-28 | $29.50 | $38.96 | 980,000 | — | — |
| 2003-02-27 | $29.32 | $38.72 | 711,500 | — | — |
| 2003-02-26 | $28.75 | $37.97 | 1,127,700 | — | — |
| 2003-02-25 | $29.41 | $38.84 | 1,322,200 | — | — |
| 2003-02-24 | $29.59 | $39.08 | 1,549,500 | — | — |
| 2003-02-21 | $30.35 | $40.08 | 1,524,100 | — | — |
| 2003-02-20 | $30.19 | $39.87 | 1,186,600 | — | — |
| 2003-02-19 | $29.60 | $39.09 | 1,348,400 | — | — |
| 2003-02-18 | $29.60 | $39.09 | 1,086,900 | — | — |
| 2003-02-14 | $29.24 | $38.61 | 1,217,200 | — | — |
| 2003-02-13 | $29.19 | $38.55 | 1,900,500 | — | — |
| 2003-02-12 | $27.65 | $36.51 | 1,967,200 | — | — |
| 2003-02-11 | $28.60 | $37.77 | 1,002,300 | — | — |
| 2003-02-10 | $29.60 | $39.09 | 1,025,300 | — | — |
| 2003-02-07 | $29.33 | $38.73 | 1,320,300 | — | — |
| 2003-02-06 | $30.44 | $40.20 | 629,900 | — | — |
| 2003-02-05 | $30.41 | $40.16 | 1,300,800 | — | — |
| 2003-02-04 | $31.01 | $40.46 | 2,598,400 | — | — |
| 2003-02-03 | $31.13 | $40.61 | 933,900 | — | — |
| 2003-01-31 | $31.20 | $40.70 | 1,014,200 | — | — |
| 2003-01-30 | $30.96 | $40.39 | 1,539,600 | — | — |
| 2003-01-29 | $31.42 | $40.99 | 868,100 | — | — |
| 2003-01-28 | $31.19 | $40.69 | 794,000 | — | — |
| 2003-01-27 | $30.53 | $39.83 | 925,800 | — | — |
| 2003-01-24 | $31.42 | $40.99 | 1,055,800 | — | — |
| 2003-01-23 | $31.75 | $41.42 | 857,400 | — | — |
| 2003-01-22 | $31.26 | $40.78 | 869,700 | — | — |
| 2003-01-21 | $31.10 | $40.57 | 861,900 | — | — |
| 2003-01-17 | $32.00 | $41.75 | 960,500 | — | — |
| 2003-01-16 | $32.75 | $42.73 | 1,027,700 | — | — |
| 2003-01-15 | $33.16 | $43.26 | 913,100 | — | — |
| 2003-01-14 | $33.56 | $43.78 | 869,900 | — | — |
| 2003-01-13 | $33.25 | $43.38 | 858,900 | — | — |
| 2003-01-10 | $33.48 | $43.68 | 482,600 | — | — |
| 2003-01-09 | $33.65 | $43.90 | 666,500 | — | — |
| 2003-01-08 | $33.86 | $44.17 | 805,400 | — | — |
| 2003-01-07 | $33.86 | $44.17 | 1,173,400 | — | — |
| 2003-01-06 | $34.90 | $45.53 | 1,873,900 | — | — |
| 2003-01-03 | $33.23 | $43.35 | 921,600 | — | — |
| 2003-01-02 | $33.00 | $43.05 | 889,900 | — | — |