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
- 1980-03-17 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 | $32.05 | $33.02 | 32,092,800 | — | — |
| 2003-12-30 | $32.04 | $33.01 | 31,563,100 | — | — |
| 2003-12-29 | $32.15 | $33.12 | 36,514,900 | — | — |
| 2003-12-26 | $31.36 | $32.31 | 11,868,800 | — | — |
| 2003-12-24 | $31.08 | $32.02 | 15,596,500 | — | — |
| 2003-12-23 | $31.11 | $32.05 | 37,282,300 | — | — |
| 2003-12-22 | $30.42 | $31.34 | 33,894,800 | — | — |
| 2003-12-19 | $30.57 | $31.49 | 55,145,700 | — | — |
| 2003-12-18 | $30.90 | $31.83 | 52,707,200 | — | — |
| 2003-12-17 | $30.17 | $31.08 | 57,924,100 | — | — |
| 2003-12-16 | $30.26 | $31.18 | 56,367,000 | — | — |
| 2003-12-15 | $30.24 | $31.15 | 60,872,700 | — | — |
| 2003-12-12 | $30.86 | $31.79 | 48,042,500 | — | — |
| 2003-12-11 | $30.91 | $31.84 | 56,879,100 | — | — |
| 2003-12-10 | $30.42 | $31.34 | 81,153,700 | — | — |
| 2003-12-09 | $30.25 | $31.16 | 81,626,300 | — | — |
| 2003-12-08 | $31.64 | $32.60 | 66,864,300 | — | — |
| 2003-12-05 | $32.10 | $33.07 | 66,215,400 | — | — |
| 2003-12-04 | $33.54 | $34.55 | 61,217,300 | — | — |
| 2003-12-03 | $33.34 | $34.35 | 49,743,600 | — | — |
| 2003-12-02 | $33.85 | $34.87 | 41,987,300 | — | — |
| 2003-12-01 | $34.04 | $35.07 | 47,063,000 | — | — |
| 2003-11-28 | $33.54 | $34.55 | 13,253,800 | — | — |
| 2003-11-26 | $33.35 | $34.36 | 42,781,700 | — | — |
| 2003-11-25 | $33.07 | $34.07 | 38,861,700 | — | — |
| 2003-11-24 | $33.46 | $34.47 | 45,783,200 | — | — |
| 2003-11-21 | $32.32 | $33.30 | 45,646,200 | — | — |
| 2003-11-20 | $31.83 | $32.79 | 59,523,800 | — | — |
| 2003-11-19 | $32.52 | $33.50 | 47,996,500 | — | — |
| 2003-11-18 | $31.84 | $32.80 | 57,338,800 | — | — |
| 2003-11-17 | $32.23 | $33.20 | 64,927,100 | — | — |
| 2003-11-14 | $32.80 | $33.79 | 59,409,400 | — | — |
| 2003-11-13 | $33.78 | $34.80 | 52,569,600 | — | — |
| 2003-11-12 | $34.10 | $35.13 | 49,291,000 | — | — |
| 2003-11-11 | $33.41 | $34.42 | 41,184,300 | — | — |
| 2003-11-10 | $33.39 | $34.40 | 54,424,600 | — | — |
| 2003-11-07 | $33.87 | $34.89 | 48,461,500 | — | — |
| 2003-11-06 | $34.12 | $35.15 | 42,140,200 | — | — |
| 2003-11-05 | $33.74 | $34.76 | 45,615,300 | — | — |
| 2003-11-04 | $33.68 | $34.68 | 42,009,400 | — | — |
| 2003-11-03 | $34.04 | $35.05 | 53,324,900 | — | — |
| 2003-10-31 | $32.95 | $33.93 | 39,557,700 | — | — |
| 2003-10-30 | $32.89 | $33.86 | 55,581,700 | — | — |
| 2003-10-29 | $32.80 | $33.77 | 47,727,900 | — | — |
| 2003-10-28 | $32.67 | $33.64 | 57,041,700 | — | — |
| 2003-10-27 | $31.42 | $32.35 | 37,237,300 | — | — |
| 2003-10-24 | $31.08 | $32.00 | 55,915,500 | — | — |
| 2003-10-23 | $31.22 | $32.15 | 48,215,300 | — | — |
| 2003-10-22 | $31.52 | $32.45 | 49,873,700 | — | — |
| 2003-10-21 | $32.12 | $33.07 | 50,250,800 | — | — |
| 2003-10-20 | $32.16 | $33.11 | 43,090,700 | — | — |
| 2003-10-17 | $31.66 | $32.60 | 52,536,500 | — | — |
| 2003-10-16 | $32.23 | $33.19 | 55,199,000 | — | — |
| 2003-10-15 | $31.76 | $32.70 | 110,833,700 | — | — |
| 2003-10-14 | $31.08 | $32.00 | 66,909,700 | — | — |
| 2003-10-13 | $30.80 | $31.71 | 41,697,500 | — | — |
| 2003-10-10 | $30.43 | $31.33 | 46,206,700 | — | — |
| 2003-10-09 | $29.77 | $30.65 | 76,072,800 | — | — |
| 2003-10-08 | $29.67 | $30.55 | 41,147,400 | — | — |
| 2003-10-07 | $29.95 | $30.84 | 47,943,100 | — | — |
| 2003-10-06 | $29.56 | $30.44 | 28,955,800 | — | — |
| 2003-10-03 | $29.61 | $30.49 | 66,635,500 | — | — |
| 2003-10-02 | $28.62 | $29.47 | 42,385,100 | — | — |
| 2003-10-01 | $28.63 | $29.48 | 59,519,900 | — | — |
| 2003-09-30 | $27.52 | $28.34 | 63,410,200 | — | — |
| 2003-09-29 | $28.37 | $29.21 | 65,800,400 | — | — |
| 2003-09-26 | $27.27 | $28.08 | 68,682,000 | — | — |
| 2003-09-25 | $27.45 | $28.26 | 57,560,700 | — | — |
| 2003-09-24 | $27.78 | $28.60 | 59,596,400 | — | — |
| 2003-09-23 | $28.94 | $29.80 | 43,934,300 | — | — |
| 2003-09-22 | $28.52 | $29.37 | 48,490,600 | — | — |
| 2003-09-19 | $29.17 | $30.03 | 53,550,300 | — | — |
| 2003-09-18 | $29.16 | $30.02 | 46,619,000 | — | — |
| 2003-09-17 | $28.88 | $29.74 | 52,827,300 | — | — |
| 2003-09-16 | $28.91 | $29.77 | 48,748,000 | — | — |
| 2003-09-15 | $27.99 | $28.82 | 36,350,400 | — | — |
| 2003-09-12 | $28.34 | $29.18 | 51,931,600 | — | — |
| 2003-09-11 | $28.03 | $28.86 | 56,654,900 | — | — |
| 2003-09-10 | $27.66 | $28.48 | 57,999,300 | — | — |
| 2003-09-09 | $28.79 | $29.64 | 49,792,900 | — | — |
| 2003-09-08 | $29.18 | $30.04 | 52,154,000 | — | — |
| 2003-09-05 | $28.71 | $29.56 | 68,429,900 | — | — |
| 2003-09-04 | $28.60 | $29.45 | 63,744,700 | — | — |
| 2003-09-03 | $28.22 | $29.06 | 60,714,800 | — | — |
| 2003-09-02 | $28.74 | $29.59 | 58,841,200 | — | — |
| 2003-08-29 | $28.59 | $29.44 | 41,986,600 | — | — |
| 2003-08-28 | $28.30 | $29.14 | 48,631,600 | — | — |
| 2003-08-27 | $28.02 | $28.85 | 58,217,200 | — | — |
| 2003-08-26 | $27.71 | $28.53 | 65,213,400 | — | — |
| 2003-08-25 | $27.24 | $28.05 | 52,037,500 | — | — |
| 2003-08-22 | $27.39 | $28.20 | 120,604,100 | — | — |
| 2003-08-21 | $26.39 | $27.17 | 66,434,900 | — | — |
| 2003-08-20 | $26.36 | $27.14 | 47,210,300 | — | — |
| 2003-08-19 | $26.47 | $27.25 | 55,966,300 | — | — |
| 2003-08-18 | $26.19 | $26.97 | 59,081,000 | — | — |
| 2003-08-15 | $25.05 | $25.79 | 21,622,800 | — | — |
| 2003-08-14 | $25.14 | $25.89 | 51,830,000 | — | — |
| 2003-08-13 | $24.71 | $25.44 | 51,882,500 | — | — |
| 2003-08-12 | $24.37 | $25.09 | 48,475,100 | — | — |
| 2003-08-11 | $23.90 | $24.61 | 41,624,600 | — | — |
| 2003-08-08 | $23.58 | $24.28 | 57,453,600 | — | — |
| 2003-08-07 | $23.99 | $24.70 | 48,517,800 | — | — |
| 2003-08-06 | $24.14 | $24.86 | 57,799,000 | — | — |
| 2003-08-05 | $24.27 | $24.99 | 51,979,800 | — | — |
| 2003-08-04 | $25.13 | $25.85 | 53,570,000 | — | — |
| 2003-08-01 | $25.02 | $25.74 | 48,494,900 | — | — |
| 2003-07-31 | $24.89 | $25.61 | 68,692,100 | — | — |
| 2003-07-30 | $24.49 | $25.20 | 40,786,200 | — | — |
| 2003-07-29 | $24.90 | $25.62 | 68,217,600 | — | — |
| 2003-07-28 | $24.76 | $25.47 | 45,462,200 | — | — |
| 2003-07-25 | $24.91 | $25.63 | 52,627,700 | — | — |
| 2003-07-24 | $23.97 | $24.66 | 58,119,100 | — | — |
| 2003-07-23 | $24.81 | $25.52 | 49,058,200 | — | — |
| 2003-07-22 | $24.42 | $25.12 | 61,074,300 | — | — |
| 2003-07-21 | $24.06 | $24.75 | 52,851,200 | — | — |
| 2003-07-18 | $24.66 | $25.37 | 65,296,900 | — | — |
| 2003-07-17 | $24.93 | $25.65 | 71,736,800 | — | — |
| 2003-07-16 | $25.31 | $26.04 | 128,925,700 | — | — |
| 2003-07-15 | $24.10 | $24.79 | 102,323,700 | — | — |
| 2003-07-14 | $24.02 | $24.71 | 76,909,400 | — | — |
| 2003-07-11 | $23.34 | $24.01 | 46,535,400 | — | — |
| 2003-07-10 | $22.91 | $23.57 | 63,261,600 | — | — |
| 2003-07-09 | $23.48 | $24.16 | 78,521,900 | — | — |
| 2003-07-08 | $23.15 | $23.82 | 64,980,800 | — | — |
| 2003-07-07 | $22.91 | $23.57 | 56,553,100 | — | — |
| 2003-07-03 | $21.72 | $22.35 | 40,502,400 | — | — |
| 2003-07-02 | $22.21 | $22.85 | 74,291,500 | — | — |
| 2003-07-01 | $21.41 | $22.03 | 64,496,600 | — | — |
| 2003-06-30 | $20.81 | $21.41 | 51,457,500 | — | — |
| 2003-06-27 | $20.57 | $21.16 | 63,348,200 | — | — |
| 2003-06-26 | $20.63 | $21.22 | 52,904,900 | — | — |
| 2003-06-25 | $20.04 | $20.62 | 61,250,600 | — | — |
| 2003-06-24 | $20.45 | $21.04 | 63,799,700 | — | — |
| 2003-06-23 | $20.36 | $20.95 | 59,628,100 | — | — |
| 2003-06-20 | $20.67 | $21.27 | 78,909,400 | — | — |
| 2003-06-19 | $21.12 | $21.73 | 69,563,700 | — | — |
| 2003-06-18 | $21.75 | $22.38 | 62,519,500 | — | — |
| 2003-06-17 | $21.45 | $22.07 | 50,766,600 | — | — |
| 2003-06-16 | $21.87 | $22.50 | 52,015,900 | — | — |
| 2003-06-13 | $21.36 | $21.98 | 58,853,400 | — | — |
| 2003-06-12 | $22.14 | $22.78 | 59,508,600 | — | — |
| 2003-06-11 | $21.89 | $22.52 | 54,241,500 | — | — |
| 2003-06-10 | $21.97 | $22.60 | 52,440,200 | — | — |
| 2003-06-09 | $21.67 | $22.29 | 50,303,400 | — | — |
| 2003-06-06 | $21.76 | $22.39 | 105,871,500 | — | — |
| 2003-06-05 | $21.84 | $22.47 | 88,161,800 | — | — |
| 2003-06-04 | $21.38 | $22.00 | 79,271,300 | — | — |
| 2003-06-03 | $21.10 | $21.71 | 67,898,600 | — | — |
| 2003-06-02 | $20.38 | $20.97 | 73,472,400 | — | — |
| 2003-05-30 | $20.82 | $21.42 | 69,245,000 | — | — |
| 2003-05-29 | $20.83 | $21.43 | 122,283,700 | — | — |
| 2003-05-28 | $19.74 | $20.31 | 69,176,900 | — | — |
| 2003-05-27 | $19.78 | $20.35 | 71,371,300 | — | — |
| 2003-05-23 | $18.81 | $19.35 | 36,898,400 | — | — |
| 2003-05-22 | $18.77 | $19.31 | 60,999,000 | — | — |
| 2003-05-21 | $18.84 | $19.38 | 49,470,700 | — | — |
| 2003-05-20 | $18.66 | $19.20 | 56,797,200 | — | — |
| 2003-05-19 | $18.67 | $19.21 | 59,059,300 | — | — |
| 2003-05-16 | $19.50 | $20.06 | 56,693,900 | — | — |
| 2003-05-15 | $20.00 | $20.58 | 71,834,200 | — | — |
| 2003-05-14 | $19.66 | $20.23 | 57,713,200 | — | — |
| 2003-05-13 | $19.83 | $20.40 | 46,439,800 | — | — |
| 2003-05-12 | $19.99 | $20.57 | 68,815,600 | — | — |
| 2003-05-09 | $19.58 | $20.14 | 51,872,500 | — | — |
| 2003-05-08 | $18.87 | $19.41 | 54,055,600 | — | — |
| 2003-05-07 | $19.20 | $19.75 | 53,515,100 | — | — |
| 2003-05-06 | $19.53 | $20.09 | 62,109,200 | — | — |
| 2003-05-05 | $19.02 | $19.57 | 55,276,200 | — | — |
| 2003-05-02 | $19.03 | $19.56 | 59,571,700 | — | — |
| 2003-05-01 | $18.53 | $19.04 | 52,929,100 | — | — |
| 2003-04-30 | $18.40 | $18.91 | 64,415,500 | — | — |
| 2003-04-29 | $18.92 | $19.44 | 60,841,900 | — | — |
| 2003-04-28 | $18.75 | $19.27 | 51,125,000 | — | — |
| 2003-04-25 | $18.28 | $18.79 | 60,849,000 | — | — |
| 2003-04-24 | $18.95 | $19.48 | 65,451,700 | — | — |
| 2003-04-23 | $19.48 | $20.02 | 63,125,000 | — | — |
| 2003-04-22 | $19.00 | $19.53 | 60,474,700 | — | — |
| 2003-04-21 | $18.65 | $19.17 | 50,354,700 | — | — |
| 2003-04-17 | $18.66 | $19.18 | 68,959,100 | — | — |
| 2003-04-16 | $18.16 | $18.66 | 106,294,400 | — | — |
| 2003-04-15 | $17.13 | $17.61 | 62,708,600 | — | — |
| 2003-04-14 | $17.16 | $17.64 | 41,620,500 | — | — |
| 2003-04-11 | $16.74 | $17.20 | 41,744,200 | — | — |
| 2003-04-10 | $16.88 | $17.35 | 44,893,000 | — | — |
| 2003-04-09 | $16.68 | $17.14 | 56,516,400 | — | — |
| 2003-04-08 | $17.10 | $17.57 | 48,778,100 | — | — |
| 2003-04-07 | $17.35 | $17.83 | 59,299,000 | — | — |
| 2003-04-04 | $17.05 | $17.52 | 56,633,700 | — | — |
| 2003-04-03 | $17.57 | $18.06 | 55,164,700 | — | — |
| 2003-04-02 | $17.52 | $18.01 | 56,811,800 | — | — |
| 2003-04-01 | $16.42 | $16.88 | 45,993,300 | — | — |
| 2003-03-31 | $16.28 | $16.73 | 66,443,100 | — | — |
| 2003-03-28 | $17.22 | $17.70 | 37,304,200 | — | — |
| 2003-03-27 | $17.58 | $18.07 | 46,430,300 | — | — |
| 2003-03-26 | $17.89 | $18.39 | 44,360,100 | — | — |
| 2003-03-25 | $18.04 | $18.54 | 60,596,500 | — | — |
| 2003-03-24 | $17.82 | $18.31 | 64,780,300 | — | — |
| 2003-03-21 | $18.92 | $19.44 | 73,448,400 | — | — |
| 2003-03-20 | $18.27 | $18.78 | 68,798,500 | — | — |
| 2003-03-19 | $17.98 | $18.48 | 64,608,400 | — | — |
| 2003-03-18 | $18.25 | $18.76 | 62,210,200 | — | — |
| 2003-03-17 | $18.06 | $18.56 | 77,678,200 | — | — |
| 2003-03-14 | $17.17 | $17.65 | 73,086,100 | — | — |
| 2003-03-13 | $17.35 | $17.83 | 78,008,100 | — | — |
| 2003-03-12 | $16.17 | $16.62 | 61,890,000 | — | — |
| 2003-03-11 | $15.85 | $16.29 | 49,677,600 | — | — |
| 2003-03-10 | $15.90 | $16.34 | 57,545,600 | — | — |
| 2003-03-07 | $16.01 | $16.45 | 91,034,200 | — | — |
| 2003-03-06 | $16.66 | $17.12 | 56,422,200 | — | — |
| 2003-03-05 | $16.98 | $17.45 | 49,337,000 | — | — |
| 2003-03-04 | $16.62 | $17.08 | 50,779,600 | — | — |
| 2003-03-03 | $16.66 | $17.12 | 58,274,100 | — | — |
| 2003-02-28 | $17.25 | $17.73 | 65,249,200 | — | — |
| 2003-02-27 | $16.70 | $17.16 | 50,289,500 | — | — |
| 2003-02-26 | $16.24 | $16.69 | 53,413,000 | — | — |
| 2003-02-25 | $16.73 | $17.19 | 58,507,600 | — | — |
| 2003-02-24 | $16.54 | $17.00 | 49,143,300 | — | — |
| 2003-02-21 | $16.79 | $17.26 | 61,341,900 | — | — |
| 2003-02-20 | $16.96 | $17.43 | 52,122,900 | — | — |
| 2003-02-19 | $16.78 | $17.25 | 51,793,600 | — | — |
| 2003-02-18 | $16.73 | $17.19 | 50,500,400 | — | — |
| 2003-02-14 | $16.15 | $16.60 | 54,749,800 | — | — |
| 2003-02-13 | $15.53 | $15.96 | 54,625,400 | — | — |
| 2003-02-12 | $15.15 | $15.57 | 38,401,800 | — | — |
| 2003-02-11 | $15.34 | $15.77 | 47,251,200 | — | — |
| 2003-02-10 | $15.27 | $15.69 | 52,977,000 | — | — |
| 2003-02-07 | $15.05 | $15.47 | 49,537,900 | — | — |
| 2003-02-06 | $15.41 | $15.84 | 47,355,000 | — | — |
| 2003-02-05 | $15.58 | $16.01 | 50,881,700 | — | — |
| 2003-02-04 | $15.64 | $16.05 | 41,066,900 | — | — |
| 2003-02-03 | $15.78 | $16.20 | 43,773,800 | — | — |
| 2003-01-31 | $15.66 | $16.07 | 65,637,900 | — | — |
| 2003-01-30 | $15.78 | $16.20 | 55,537,500 | — | — |
| 2003-01-29 | $16.66 | $17.10 | 63,040,400 | — | — |
| 2003-01-28 | $16.03 | $16.45 | 58,387,000 | — | — |
| 2003-01-27 | $15.88 | $16.30 | 56,559,500 | — | — |
| 2003-01-24 | $15.85 | $16.27 | 60,831,600 | — | — |
| 2003-01-23 | $16.67 | $17.11 | 51,948,900 | — | — |
| 2003-01-22 | $16.25 | $16.68 | 60,169,100 | — | — |
| 2003-01-21 | $16.29 | $16.72 | 57,401,500 | — | — |
| 2003-01-17 | $16.34 | $16.77 | 67,963,800 | — | — |
| 2003-01-16 | $17.20 | $17.65 | 54,420,100 | — | — |
| 2003-01-15 | $17.35 | $17.81 | 99,754,800 | — | — |
| 2003-01-14 | $17.79 | $18.26 | 80,562,500 | — | — |
| 2003-01-13 | $17.38 | $17.84 | 66,865,000 | — | — |
| 2003-01-10 | $17.42 | $17.88 | 54,995,200 | — | — |
| 2003-01-09 | $17.06 | $17.51 | 58,692,700 | — | — |
| 2003-01-08 | $16.68 | $17.12 | 55,719,700 | — | — |
| 2003-01-07 | $17.36 | $17.82 | 63,853,500 | — | — |
| 2003-01-06 | $17.18 | $17.63 | 57,114,300 | — | — |
| 2003-01-03 | $16.54 | $16.98 | 50,271,500 | — | — |
| 2003-01-02 | $16.69 | $17.13 | 57,135,100 | — | — |