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
- 1981-09-22 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 | $35.49 | $37.84 | 5,012,400 | — | — |
| 2003-12-30 | $35.29 | $37.63 | 4,995,500 | — | — |
| 2003-12-29 | $35.58 | $37.94 | 8,173,700 | — | — |
| 2003-12-26 | $34.88 | $37.19 | 2,436,000 | — | — |
| 2003-12-24 | $34.69 | $36.99 | 4,408,200 | — | — |
| 2003-12-23 | $34.60 | $36.90 | 6,813,200 | — | — |
| 2003-12-22 | $34.83 | $37.14 | 9,432,000 | — | — |
| 2003-12-19 | $35.50 | $37.86 | 16,135,100 | — | — |
| 2003-12-18 | $35.33 | $37.67 | 9,953,200 | — | — |
| 2003-12-17 | $35.14 | $37.47 | 9,428,900 | — | — |
| 2003-12-16 | $34.36 | $36.64 | 12,630,300 | — | — |
| 2003-12-15 | $34.35 | $36.63 | 11,036,400 | — | — |
| 2003-12-12 | $34.65 | $36.95 | 7,409,200 | — | — |
| 2003-12-11 | $34.53 | $36.82 | 13,795,700 | — | — |
| 2003-12-10 | $33.08 | $35.27 | 14,876,200 | — | — |
| 2003-12-09 | $34.04 | $36.30 | 7,784,300 | — | — |
| 2003-12-08 | $34.70 | $37.00 | 5,338,800 | — | — |
| 2003-12-05 | $34.72 | $37.02 | 5,612,500 | — | — |
| 2003-12-04 | $34.86 | $37.17 | 15,138,600 | — | — |
| 2003-12-03 | $35.53 | $37.89 | 6,877,700 | — | — |
| 2003-12-02 | $35.87 | $38.25 | 8,624,500 | — | — |
| 2003-12-01 | $36.77 | $39.14 | 7,125,300 | — | — |
| 2003-11-28 | $36.76 | $39.12 | 3,237,500 | — | — |
| 2003-11-26 | $36.55 | $38.90 | 5,825,600 | — | — |
| 2003-11-25 | $36.62 | $38.98 | 5,727,300 | — | — |
| 2003-11-24 | $36.48 | $38.83 | 6,957,300 | — | — |
| 2003-11-21 | $35.66 | $37.95 | 6,219,300 | — | — |
| 2003-11-20 | $35.31 | $37.58 | 6,770,300 | — | — |
| 2003-11-19 | $35.46 | $37.74 | 9,175,600 | — | — |
| 2003-11-18 | $34.95 | $37.20 | 18,409,200 | — | — |
| 2003-11-17 | $35.47 | $37.75 | 9,816,200 | — | — |
| 2003-11-14 | $36.19 | $38.52 | 6,387,600 | — | — |
| 2003-11-13 | $36.32 | $38.66 | 7,777,000 | — | — |
| 2003-11-12 | $36.94 | $39.32 | 4,472,700 | — | — |
| 2003-11-11 | $36.93 | $39.31 | 5,175,900 | — | — |
| 2003-11-10 | $37.06 | $39.44 | 5,932,100 | — | — |
| 2003-11-07 | $37.37 | $39.77 | 5,057,200 | — | — |
| 2003-11-06 | $37.32 | $39.72 | 5,826,300 | — | — |
| 2003-11-05 | $37.10 | $39.49 | 4,584,400 | — | — |
| 2003-11-04 | $37.27 | $39.67 | 5,221,100 | — | — |
| 2003-11-03 | $37.52 | $39.93 | 6,959,300 | — | — |
| 2003-10-31 | $37.07 | $39.45 | 4,915,200 | — | — |
| 2003-10-30 | $37.06 | $39.44 | 5,883,300 | — | — |
| 2003-10-29 | $37.23 | $39.62 | 7,415,600 | — | — |
| 2003-10-28 | $37.50 | $39.91 | 12,889,600 | — | — |
| 2003-10-27 | $36.00 | $38.32 | 5,430,100 | — | — |
| 2003-10-24 | $35.60 | $37.89 | 6,866,000 | — | — |
| 2003-10-23 | $35.84 | $38.15 | 7,017,700 | — | — |
| 2003-10-22 | $36.06 | $38.38 | 5,297,400 | — | — |
| 2003-10-21 | $36.15 | $38.48 | 4,898,100 | — | — |
| 2003-10-20 | $36.10 | $38.42 | 6,973,800 | — | — |
| 2003-10-17 | $36.15 | $38.48 | 7,276,900 | — | — |
| 2003-10-16 | $36.31 | $38.65 | 7,833,800 | — | — |
| 2003-10-15 | $36.29 | $38.62 | 12,786,800 | — | — |
| 2003-10-14 | $35.33 | $37.60 | 6,939,600 | — | — |
| 2003-10-13 | $35.50 | $37.78 | 5,948,200 | — | — |
| 2003-10-10 | $34.92 | $37.17 | 6,918,100 | — | — |
| 2003-10-09 | $35.12 | $37.38 | 12,209,100 | — | — |
| 2003-10-08 | $34.39 | $36.60 | 5,623,600 | — | — |
| 2003-10-07 | $34.47 | $36.69 | 7,272,100 | — | — |
| 2003-10-06 | $34.02 | $36.21 | 5,318,200 | — | — |
| 2003-10-03 | $33.63 | $35.79 | 8,669,200 | — | — |
| 2003-10-02 | $33.25 | $35.39 | 9,057,300 | — | — |
| 2003-10-01 | $32.90 | $35.02 | 9,912,200 | — | — |
| 2003-09-30 | $31.85 | $33.90 | 9,819,300 | — | — |
| 2003-09-29 | $32.15 | $34.22 | 7,399,900 | — | — |
| 2003-09-26 | $31.98 | $34.04 | 6,719,800 | — | — |
| 2003-09-25 | $32.15 | $34.22 | 6,490,300 | — | — |
| 2003-09-24 | $32.40 | $34.48 | 5,628,700 | — | — |
| 2003-09-23 | $33.00 | $35.12 | 6,493,000 | — | — |
| 2003-09-22 | $32.74 | $34.85 | 5,602,900 | — | — |
| 2003-09-19 | $33.10 | $35.23 | 8,032,300 | — | — |
| 2003-09-18 | $33.18 | $35.31 | 9,354,600 | — | — |
| 2003-09-17 | $33.00 | $35.12 | 8,335,500 | — | — |
| 2003-09-16 | $33.30 | $35.44 | 12,875,500 | — | — |
| 2003-09-15 | $32.78 | $34.89 | 15,480,000 | — | — |
| 2003-09-12 | $31.59 | $33.62 | 12,207,400 | — | — |
| 2003-09-11 | $31.76 | $33.80 | 9,628,500 | — | — |
| 2003-09-10 | $31.77 | $33.81 | 11,832,300 | — | — |
| 2003-09-09 | $32.15 | $34.22 | 19,824,300 | — | — |
| 2003-09-08 | $33.75 | $35.92 | 8,739,200 | — | — |
| 2003-09-05 | $33.76 | $35.93 | 11,734,600 | — | — |
| 2003-09-04 | $34.24 | $36.44 | 18,824,400 | — | — |
| 2003-09-03 | $32.79 | $34.90 | 11,368,700 | — | — |
| 2003-09-02 | $32.26 | $34.33 | 9,068,300 | — | — |
| 2003-08-29 | $32.16 | $34.15 | 6,875,600 | — | — |
| 2003-08-28 | $32.26 | $34.26 | 6,342,200 | — | — |
| 2003-08-27 | $32.46 | $34.47 | 7,076,500 | — | — |
| 2003-08-26 | $32.24 | $34.24 | 10,068,300 | — | — |
| 2003-08-25 | $32.48 | $34.49 | 7,901,100 | — | — |
| 2003-08-22 | $32.80 | $34.83 | 11,956,300 | — | — |
| 2003-08-21 | $32.76 | $34.79 | 10,810,700 | — | — |
| 2003-08-20 | $32.57 | $34.59 | 12,612,000 | — | — |
| 2003-08-19 | $32.16 | $34.15 | 32,574,000 | — | — |
| 2003-08-18 | $33.90 | $36.00 | 11,878,700 | — | — |
| 2003-08-15 | $33.54 | $35.62 | 5,241,800 | — | — |
| 2003-08-14 | $33.08 | $35.13 | 6,313,600 | — | — |
| 2003-08-13 | $33.18 | $35.24 | 6,164,300 | — | — |
| 2003-08-12 | $33.13 | $35.18 | 5,552,400 | — | — |
| 2003-08-11 | $32.69 | $34.72 | 6,665,400 | — | — |
| 2003-08-08 | $32.72 | $34.75 | 8,409,000 | — | — |
| 2003-08-07 | $31.96 | $33.94 | 10,281,900 | — | — |
| 2003-08-06 | $31.32 | $33.26 | 10,176,400 | — | — |
| 2003-08-05 | $30.30 | $32.18 | 8,585,900 | — | — |
| 2003-08-04 | $30.95 | $32.87 | 7,036,200 | — | — |
| 2003-08-01 | $30.80 | $32.71 | 8,249,800 | — | — |
| 2003-07-31 | $31.20 | $33.13 | 8,446,200 | — | — |
| 2003-07-30 | $31.30 | $33.24 | 13,376,600 | — | — |
| 2003-07-29 | $31.57 | $33.53 | 9,160,000 | — | — |
| 2003-07-28 | $31.75 | $33.72 | 9,533,700 | — | — |
| 2003-07-25 | $32.00 | $33.98 | 10,019,400 | — | — |
| 2003-07-24 | $31.48 | $33.43 | 7,095,400 | — | — |
| 2003-07-23 | $32.12 | $34.11 | 8,026,100 | — | — |
| 2003-07-22 | $31.76 | $33.73 | 12,416,400 | — | — |
| 2003-07-21 | $32.15 | $34.14 | 7,447,300 | — | — |
| 2003-07-18 | $33.08 | $35.13 | 6,285,600 | — | — |
| 2003-07-17 | $33.10 | $35.15 | 7,127,000 | — | — |
| 2003-07-16 | $33.50 | $35.58 | 10,460,600 | — | — |
| 2003-07-15 | $33.17 | $35.23 | 10,319,000 | — | — |
| 2003-07-14 | $33.38 | $35.45 | 7,455,500 | — | — |
| 2003-07-11 | $33.17 | $35.23 | 10,669,200 | — | — |
| 2003-07-10 | $32.43 | $34.44 | 11,537,900 | — | — |
| 2003-07-09 | $33.49 | $35.57 | 13,723,000 | — | — |
| 2003-07-08 | $34.55 | $36.69 | 7,614,300 | — | — |
| 2003-07-07 | $33.77 | $35.86 | 6,669,400 | — | — |
| 2003-07-03 | $33.40 | $35.47 | 4,153,900 | — | — |
| 2003-07-02 | $33.44 | $35.51 | 7,589,800 | — | — |
| 2003-07-01 | $33.10 | $35.15 | 8,807,900 | — | — |
| 2003-06-30 | $33.12 | $35.17 | 10,783,600 | — | — |
| 2003-06-27 | $32.47 | $34.48 | 7,092,500 | — | — |
| 2003-06-26 | $32.47 | $34.48 | 7,609,800 | — | — |
| 2003-06-25 | $32.45 | $34.46 | 8,650,500 | — | — |
| 2003-06-24 | $32.22 | $34.22 | 9,835,400 | — | — |
| 2003-06-23 | $31.92 | $33.90 | 7,418,800 | — | — |
| 2003-06-20 | $32.49 | $34.50 | 13,732,900 | — | — |
| 2003-06-19 | $32.92 | $34.96 | 7,886,000 | — | — |
| 2003-06-18 | $33.43 | $35.50 | 12,015,900 | — | — |
| 2003-06-17 | $34.44 | $36.58 | 7,510,800 | — | — |
| 2003-06-16 | $34.46 | $36.60 | 9,995,700 | — | — |
| 2003-06-13 | $33.56 | $35.64 | 10,376,400 | — | — |
| 2003-06-12 | $32.93 | $34.97 | 6,578,100 | — | — |
| 2003-06-11 | $32.89 | $34.93 | 6,152,500 | — | — |
| 2003-06-10 | $32.56 | $34.58 | 6,170,200 | — | — |
| 2003-06-09 | $32.55 | $34.50 | 6,521,700 | — | — |
| 2003-06-06 | $32.86 | $34.83 | 9,614,400 | — | — |
| 2003-06-05 | $32.82 | $34.79 | 9,686,300 | — | — |
| 2003-06-04 | $32.49 | $34.44 | 7,596,500 | — | — |
| 2003-06-03 | $32.69 | $34.65 | 7,732,600 | — | — |
| 2003-06-02 | $32.64 | $34.60 | 9,925,600 | — | — |
| 2003-05-30 | $32.49 | $34.44 | 8,428,600 | — | — |
| 2003-05-29 | $32.50 | $34.45 | 10,262,200 | — | — |
| 2003-05-28 | $31.76 | $33.67 | 10,287,200 | — | — |
| 2003-05-27 | $31.45 | $33.34 | 10,011,600 | — | — |
| 2003-05-23 | $30.54 | $32.37 | 5,588,700 | — | — |
| 2003-05-22 | $30.84 | $32.69 | 10,599,200 | — | — |
| 2003-05-21 | $30.62 | $32.46 | 13,235,900 | — | — |
| 2003-05-20 | $30.67 | $32.51 | 39,383,700 | — | — |
| 2003-05-19 | $28.07 | $29.76 | 16,506,600 | — | — |
| 2003-05-16 | $29.19 | $30.94 | 11,254,400 | — | — |
| 2003-05-15 | $29.37 | $31.13 | 12,929,500 | — | — |
| 2003-05-14 | $29.60 | $31.38 | 8,791,100 | — | — |
| 2003-05-13 | $29.95 | $31.75 | 8,392,400 | — | — |
| 2003-05-12 | $30.08 | $31.89 | 11,137,400 | — | — |
| 2003-05-09 | $29.71 | $31.49 | 7,550,100 | — | — |
| 2003-05-08 | $29.23 | $30.99 | 7,776,400 | — | — |
| 2003-05-07 | $29.59 | $31.37 | 9,649,300 | — | — |
| 2003-05-06 | $29.48 | $31.25 | 13,626,200 | — | — |
| 2003-05-05 | $28.92 | $30.66 | 14,546,000 | — | — |
| 2003-05-02 | $28.51 | $30.22 | 10,056,600 | — | — |
| 2003-05-01 | $27.50 | $29.15 | 10,986,700 | — | — |
| 2003-04-30 | $28.13 | $29.82 | 11,720,600 | — | — |
| 2003-04-29 | $28.25 | $29.95 | 10,936,400 | — | — |
| 2003-04-28 | $27.91 | $29.59 | 6,979,700 | — | — |
| 2003-04-25 | $27.47 | $29.12 | 6,889,100 | — | — |
| 2003-04-24 | $27.65 | $29.31 | 7,917,700 | — | — |
| 2003-04-23 | $27.88 | $29.55 | 8,650,600 | — | — |
| 2003-04-22 | $27.65 | $29.31 | 9,557,200 | — | — |
| 2003-04-21 | $27.47 | $29.12 | 7,764,100 | — | — |
| 2003-04-17 | $27.37 | $29.01 | 9,513,700 | — | — |
| 2003-04-16 | $26.65 | $28.25 | 10,259,000 | — | — |
| 2003-04-15 | $27.16 | $28.79 | 12,137,100 | — | — |
| 2003-04-14 | $26.55 | $28.14 | 7,930,700 | — | — |
| 2003-04-11 | $25.90 | $27.46 | 10,657,800 | — | — |
| 2003-04-10 | $25.87 | $27.42 | 15,850,300 | — | — |
| 2003-04-09 | $25.75 | $27.30 | 12,678,400 | — | — |
| 2003-04-08 | $26.43 | $28.02 | 11,268,600 | — | — |
| 2003-04-07 | $26.33 | $27.91 | 13,721,300 | — | — |
| 2003-04-04 | $26.43 | $28.02 | 10,454,500 | — | — |
| 2003-04-03 | $26.03 | $27.59 | 11,812,400 | — | — |
| 2003-04-02 | $25.88 | $27.43 | 13,033,900 | — | — |
| 2003-04-01 | $24.79 | $26.28 | 10,403,600 | — | — |
| 2003-03-31 | $24.36 | $25.82 | 11,630,500 | — | — |
| 2003-03-28 | $24.63 | $26.11 | 7,364,200 | — | — |
| 2003-03-27 | $25.06 | $26.56 | 7,644,700 | — | — |
| 2003-03-26 | $25.42 | $26.95 | 11,527,200 | — | — |
| 2003-03-25 | $25.11 | $26.62 | 13,468,600 | — | — |
| 2003-03-24 | $24.38 | $25.84 | 12,019,100 | — | — |
| 2003-03-21 | $25.78 | $27.33 | 15,717,600 | — | — |
| 2003-03-20 | $24.92 | $26.42 | 12,848,600 | — | — |
| 2003-03-19 | $24.55 | $26.02 | 11,782,400 | — | — |
| 2003-03-18 | $23.94 | $25.38 | 11,698,400 | — | — |
| 2003-03-17 | $23.90 | $25.34 | 14,499,500 | — | — |
| 2003-03-14 | $22.99 | $24.37 | 9,413,500 | — | — |
| 2003-03-13 | $23.15 | $24.54 | 11,208,700 | — | — |
| 2003-03-12 | $22.17 | $23.50 | 10,365,400 | — | — |
| 2003-03-11 | $21.75 | $23.06 | 7,190,100 | — | — |
| 2003-03-10 | $21.92 | $23.17 | 7,610,700 | — | — |
| 2003-03-07 | $22.52 | $23.81 | 10,939,100 | — | — |
| 2003-03-06 | $22.10 | $23.36 | 8,971,100 | — | — |
| 2003-03-05 | $22.15 | $23.42 | 11,008,300 | — | — |
| 2003-03-04 | $22.10 | $23.36 | 11,893,200 | — | — |
| 2003-03-03 | $23.09 | $24.41 | 10,208,200 | — | — |
| 2003-02-28 | $23.45 | $24.79 | 11,461,300 | — | — |
| 2003-02-27 | $23.11 | $24.43 | 14,378,200 | — | — |
| 2003-02-26 | $22.88 | $24.19 | 13,479,300 | — | — |
| 2003-02-25 | $22.84 | $24.15 | 20,170,600 | — | — |
| 2003-02-24 | $22.18 | $23.45 | 15,189,600 | — | — |
| 2003-02-21 | $22.41 | $23.69 | 13,246,100 | — | — |
| 2003-02-20 | $21.65 | $22.89 | 7,732,900 | — | — |
| 2003-02-19 | $21.84 | $23.09 | 8,619,900 | — | — |
| 2003-02-18 | $21.90 | $23.15 | 12,041,300 | — | — |
| 2003-02-14 | $21.35 | $22.57 | 10,711,900 | — | — |
| 2003-02-13 | $20.70 | $21.88 | 12,944,200 | — | — |
| 2003-02-12 | $21.20 | $22.41 | 7,826,100 | — | — |
| 2003-02-11 | $21.28 | $22.50 | 10,129,700 | — | — |
| 2003-02-10 | $21.58 | $22.81 | 8,863,200 | — | — |
| 2003-02-07 | $21.31 | $22.53 | 11,844,100 | — | — |
| 2003-02-06 | $21.63 | $22.87 | 17,750,200 | — | — |
| 2003-02-05 | $21.31 | $22.53 | 11,048,800 | — | — |
| 2003-02-04 | $21.11 | $22.32 | 11,141,500 | — | — |
| 2003-02-03 | $21.38 | $22.60 | 12,549,800 | — | — |
| 2003-01-31 | $20.90 | $22.09 | 14,137,800 | — | — |
| 2003-01-30 | $20.72 | $21.90 | 16,044,200 | — | — |
| 2003-01-29 | $20.97 | $22.17 | 15,072,300 | — | — |
| 2003-01-28 | $20.53 | $21.70 | 13,693,000 | — | — |
| 2003-01-27 | $20.60 | $21.78 | 16,422,300 | — | — |
| 2003-01-24 | $21.26 | $22.47 | 13,705,600 | — | — |
| 2003-01-23 | $21.96 | $23.21 | 11,995,700 | — | — |
| 2003-01-22 | $21.58 | $22.81 | 12,664,500 | — | — |
| 2003-01-21 | $21.80 | $23.05 | 15,390,300 | — | — |
| 2003-01-17 | $22.43 | $23.71 | 23,525,200 | — | — |
| 2003-01-16 | $22.17 | $23.44 | 15,111,400 | — | — |
| 2003-01-15 | $21.87 | $23.12 | 13,219,100 | — | — |
| 2003-01-14 | $22.04 | $23.30 | 14,524,700 | — | — |
| 2003-01-13 | $21.96 | $23.21 | 17,696,200 | — | — |
| 2003-01-10 | $21.58 | $22.81 | 16,412,600 | — | — |
| 2003-01-09 | $21.47 | $22.70 | 21,948,100 | — | — |
| 2003-01-08 | $21.16 | $22.37 | 19,973,300 | — | — |
| 2003-01-07 | $21.46 | $22.69 | 19,715,600 | — | — |
| 2003-01-06 | $21.82 | $23.07 | 23,925,400 | — | — |
| 2003-01-03 | $21.38 | $22.60 | 65,004,600 | — | — |
| 2003-01-02 | $24.88 | $26.30 | 12,884,400 | — | — |