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 | $36.73 | $97.91 | 6,141,100 | — | — |
| 2003-12-30 | $36.60 | $97.56 | 5,358,700 | — | — |
| 2003-12-29 | $36.53 | $97.38 | 5,532,000 | — | — |
| 2003-12-26 | $36.22 | $96.55 | 1,347,300 | — | — |
| 2003-12-24 | $36.13 | $96.31 | 2,007,000 | — | — |
| 2003-12-23 | $36.17 | $96.42 | 7,058,300 | — | — |
| 2003-12-22 | $36.10 | $96.23 | 8,872,000 | — | — |
| 2003-12-19 | $35.78 | $95.38 | 12,023,200 | — | — |
| 2003-12-18 | $35.65 | $95.03 | 7,733,000 | — | — |
| 2003-12-17 | $35.66 | $95.06 | 7,282,300 | — | — |
| 2003-12-16 | $35.72 | $95.22 | 7,330,600 | — | — |
| 2003-12-15 | $35.26 | $93.99 | 8,140,500 | — | — |
| 2003-12-12 | $35.09 | $93.54 | 5,457,900 | — | — |
| 2003-12-11 | $34.98 | $93.24 | 7,650,900 | — | — |
| 2003-12-10 | $34.67 | $92.42 | 6,405,900 | — | — |
| 2003-12-09 | $34.83 | $92.84 | 7,684,300 | — | — |
| 2003-12-08 | $35.46 | $94.52 | 6,070,400 | — | — |
| 2003-12-05 | $34.96 | $93.19 | 6,769,400 | — | — |
| 2003-12-04 | $35.39 | $94.34 | 6,089,700 | — | — |
| 2003-12-03 | $35.80 | $95.43 | 7,612,400 | — | — |
| 2003-12-02 | $35.81 | $95.46 | 6,301,200 | — | — |
| 2003-12-01 | $35.66 | $95.06 | 6,957,000 | — | — |
| 2003-11-28 | $35.40 | $94.36 | 2,447,600 | — | — |
| 2003-11-26 | $35.51 | $94.66 | 3,922,400 | — | — |
| 2003-11-25 | $35.53 | $94.71 | 5,539,000 | — | — |
| 2003-11-24 | $35.27 | $94.02 | 7,258,700 | — | — |
| 2003-11-21 | $35.00 | $93.30 | 6,834,200 | — | — |
| 2003-11-20 | $34.63 | $92.31 | 7,517,200 | — | — |
| 2003-11-19 | $34.76 | $92.66 | 9,797,800 | — | — |
| 2003-11-18 | $34.89 | $93.00 | 6,955,200 | — | — |
| 2003-11-17 | $35.41 | $94.39 | 5,762,000 | — | — |
| 2003-11-14 | $35.46 | $94.52 | 7,224,800 | — | — |
| 2003-11-13 | $35.86 | $95.59 | 4,597,500 | — | — |
| 2003-11-12 | $35.89 | $95.67 | 7,141,100 | — | — |
| 2003-11-11 | $36.04 | $96.07 | 4,123,200 | — | — |
| 2003-11-10 | $35.89 | $95.67 | 4,639,500 | — | — |
| 2003-11-07 | $36.04 | $96.07 | 6,347,600 | — | — |
| 2003-11-06 | $36.31 | $96.79 | 9,049,600 | — | — |
| 2003-11-05 | $36.53 | $97.38 | 5,912,300 | — | — |
| 2003-11-04 | $36.60 | $97.56 | 6,485,500 | — | — |
| 2003-11-03 | $36.71 | $97.86 | 8,157,200 | — | — |
| 2003-10-31 | $35.90 | $95.70 | 6,287,600 | — | — |
| 2003-10-30 | $35.84 | $95.54 | 6,897,700 | — | — |
| 2003-10-29 | $35.93 | $95.78 | 7,608,300 | — | — |
| 2003-10-28 | $35.55 | $94.76 | 11,744,200 | — | — |
| 2003-10-27 | $34.95 | $93.16 | 9,827,700 | — | — |
| 2003-10-24 | $34.77 | $92.68 | 7,625,600 | — | — |
| 2003-10-23 | $35.00 | $93.30 | 10,030,800 | — | — |
| 2003-10-22 | $34.98 | $93.24 | 19,397,500 | — | — |
| 2003-10-21 | $36.67 | $97.75 | 7,525,900 | — | — |
| 2003-10-20 | $36.60 | $97.56 | 7,403,400 | — | — |
| 2003-10-17 | $36.34 | $96.87 | 5,893,700 | — | — |
| 2003-10-16 | $36.84 | $98.20 | 6,902,200 | — | — |
| 2003-10-15 | $36.60 | $97.56 | 7,431,100 | — | — |
| 2003-10-14 | $36.78 | $98.04 | 7,239,600 | — | — |
| 2003-10-13 | $36.44 | $97.14 | 7,584,400 | — | — |
| 2003-10-10 | $35.52 | $94.68 | 5,649,300 | — | — |
| 2003-10-09 | $35.70 | $95.16 | 9,138,000 | — | — |
| 2003-10-08 | $35.61 | $94.92 | 9,122,600 | — | — |
| 2003-10-07 | $36.09 | $96.20 | 11,345,300 | — | — |
| 2003-10-06 | $35.55 | $94.76 | 7,475,700 | — | — |
| 2003-10-03 | $35.17 | $93.75 | 11,020,900 | — | — |
| 2003-10-02 | $35.02 | $93.35 | 7,329,000 | — | — |
| 2003-10-01 | $35.38 | $93.40 | 11,368,400 | — | — |
| 2003-09-30 | $34.33 | $90.63 | 9,570,000 | — | — |
| 2003-09-29 | $34.65 | $91.48 | 6,481,500 | — | — |
| 2003-09-26 | $34.19 | $90.26 | 10,336,800 | — | — |
| 2003-09-25 | $34.48 | $91.03 | 8,682,300 | — | — |
| 2003-09-24 | $34.87 | $92.06 | 11,445,500 | — | — |
| 2003-09-23 | $35.45 | $93.59 | 8,583,700 | — | — |
| 2003-09-22 | $34.99 | $92.37 | 9,198,100 | — | — |
| 2003-09-19 | $35.49 | $93.69 | 12,211,800 | — | — |
| 2003-09-18 | $35.74 | $94.35 | 14,752,000 | — | — |
| 2003-09-17 | $34.66 | $91.50 | 7,692,500 | — | — |
| 2003-09-16 | $34.60 | $91.34 | 6,846,900 | — | — |
| 2003-09-15 | $33.97 | $89.68 | 5,058,200 | — | — |
| 2003-09-12 | $34.00 | $89.76 | 6,251,300 | — | — |
| 2003-09-11 | $33.68 | $88.92 | 6,717,500 | — | — |
| 2003-09-10 | $33.38 | $88.12 | 9,825,500 | — | — |
| 2003-09-09 | $34.26 | $90.45 | 5,257,900 | — | — |
| 2003-09-08 | $34.65 | $91.48 | 5,748,400 | — | — |
| 2003-09-05 | $34.19 | $90.26 | 6,752,900 | — | — |
| 2003-09-04 | $34.68 | $91.56 | 6,254,600 | — | — |
| 2003-09-03 | $34.86 | $92.03 | 7,478,400 | — | — |
| 2003-09-02 | $34.70 | $91.61 | 8,424,200 | — | — |
| 2003-08-29 | $34.22 | $90.34 | 5,862,800 | — | — |
| 2003-08-28 | $33.91 | $89.52 | 5,600,000 | — | — |
| 2003-08-27 | $33.26 | $87.81 | 6,019,800 | — | — |
| 2003-08-26 | $33.38 | $88.12 | 9,840,600 | — | — |
| 2003-08-25 | $33.74 | $89.07 | 6,126,200 | — | — |
| 2003-08-22 | $33.92 | $89.55 | 8,131,400 | — | — |
| 2003-08-21 | $34.60 | $91.34 | 8,675,600 | — | — |
| 2003-08-20 | $34.83 | $91.95 | 9,319,200 | — | — |
| 2003-08-19 | $34.19 | $90.26 | 8,275,200 | — | — |
| 2003-08-18 | $34.05 | $89.89 | 7,126,400 | — | — |
| 2003-08-15 | $33.66 | $88.86 | 3,542,300 | — | — |
| 2003-08-14 | $33.90 | $89.50 | 6,993,000 | — | — |
| 2003-08-13 | $33.43 | $88.26 | 6,716,000 | — | — |
| 2003-08-12 | $33.64 | $88.81 | 8,519,300 | — | — |
| 2003-08-11 | $33.22 | $87.70 | 6,982,000 | — | — |
| 2003-08-08 | $32.99 | $87.09 | 6,296,700 | — | — |
| 2003-08-07 | $32.85 | $86.72 | 9,218,200 | — | — |
| 2003-08-06 | $32.99 | $87.09 | 12,232,200 | — | — |
| 2003-08-05 | $32.76 | $86.49 | 12,309,200 | — | — |
| 2003-08-04 | $33.73 | $89.05 | 15,744,400 | — | — |
| 2003-08-01 | $33.36 | $88.07 | 20,439,300 | — | — |
| 2003-07-31 | $35.05 | $92.53 | 8,761,300 | — | — |
| 2003-07-30 | $35.06 | $92.56 | 5,860,400 | — | — |
| 2003-07-29 | $35.24 | $93.03 | 9,207,500 | — | — |
| 2003-07-28 | $35.49 | $93.69 | 8,228,700 | — | — |
| 2003-07-25 | $35.47 | $93.64 | 8,693,400 | — | — |
| 2003-07-24 | $34.58 | $91.29 | 8,595,200 | — | — |
| 2003-07-23 | $34.86 | $92.03 | 7,764,200 | — | — |
| 2003-07-22 | $34.94 | $92.24 | 9,538,500 | — | — |
| 2003-07-21 | $34.43 | $90.90 | 11,938,000 | — | — |
| 2003-07-18 | $35.33 | $93.27 | 7,596,000 | — | — |
| 2003-07-17 | $35.04 | $92.51 | 12,002,000 | — | — |
| 2003-07-16 | $36.25 | $95.70 | 14,435,700 | — | — |
| 2003-07-15 | $37.29 | $98.45 | 11,553,500 | — | — |
| 2003-07-14 | $37.30 | $98.47 | 12,088,000 | — | — |
| 2003-07-11 | $35.76 | $94.41 | 6,973,600 | — | — |
| 2003-07-10 | $35.01 | $92.43 | 7,622,500 | — | — |
| 2003-07-09 | $35.66 | $94.14 | 9,640,700 | — | — |
| 2003-07-08 | $35.40 | $93.46 | 6,165,500 | — | — |
| 2003-07-07 | $35.07 | $92.59 | 9,773,400 | — | — |
| 2003-07-03 | $34.13 | $90.10 | 4,376,600 | — | — |
| 2003-07-02 | $34.37 | $90.74 | 7,459,100 | — | — |
| 2003-07-01 | $34.21 | $90.31 | 10,439,900 | — | — |
| 2003-06-30 | $34.18 | $89.34 | 7,847,900 | — | — |
| 2003-06-27 | $33.90 | $88.61 | 6,674,600 | — | — |
| 2003-06-26 | $34.40 | $89.91 | 6,316,400 | — | — |
| 2003-06-25 | $33.99 | $88.84 | 8,978,200 | — | — |
| 2003-06-24 | $34.30 | $89.65 | 8,236,100 | — | — |
| 2003-06-23 | $33.85 | $88.48 | 9,876,500 | — | — |
| 2003-06-20 | $34.80 | $90.96 | 14,781,400 | — | — |
| 2003-06-19 | $34.45 | $90.04 | 10,874,200 | — | — |
| 2003-06-18 | $35.07 | $91.66 | 11,336,300 | — | — |
| 2003-06-17 | $36.09 | $94.33 | 9,515,500 | — | — |
| 2003-06-16 | $35.95 | $93.96 | 9,417,400 | — | — |
| 2003-06-13 | $34.70 | $90.70 | 6,746,500 | — | — |
| 2003-06-12 | $34.70 | $90.70 | 9,632,500 | — | — |
| 2003-06-11 | $34.54 | $90.28 | 9,252,300 | — | — |
| 2003-06-10 | $34.08 | $89.08 | 10,879,300 | — | — |
| 2003-06-09 | $33.76 | $88.24 | 10,274,000 | — | — |
| 2003-06-06 | $35.13 | $91.82 | 11,835,400 | — | — |
| 2003-06-05 | $35.10 | $91.74 | 10,380,500 | — | — |
| 2003-06-04 | $34.69 | $90.67 | 13,171,500 | — | — |
| 2003-06-03 | $33.82 | $88.40 | 11,581,300 | — | — |
| 2003-06-02 | $33.92 | $88.66 | 13,337,100 | — | — |
| 2003-05-30 | $32.86 | $85.89 | 10,683,100 | — | — |
| 2003-05-29 | $32.27 | $84.35 | 9,548,300 | — | — |
| 2003-05-28 | $32.55 | $85.08 | 12,017,300 | — | — |
| 2003-05-27 | $32.05 | $83.77 | 11,224,800 | — | — |
| 2003-05-23 | $30.90 | $80.77 | 5,751,600 | — | — |
| 2003-05-22 | $30.49 | $79.69 | 8,651,800 | — | — |
| 2003-05-21 | $30.55 | $79.85 | 8,389,500 | — | — |
| 2003-05-20 | $30.43 | $79.54 | 8,688,400 | — | — |
| 2003-05-19 | $30.42 | $79.51 | 8,306,200 | — | — |
| 2003-05-16 | $31.25 | $81.68 | 9,273,900 | — | — |
| 2003-05-15 | $31.04 | $81.13 | 10,648,700 | — | — |
| 2003-05-14 | $30.49 | $79.69 | 7,515,000 | — | — |
| 2003-05-13 | $30.72 | $80.29 | 7,476,000 | — | — |
| 2003-05-12 | $30.94 | $80.87 | 8,801,900 | — | — |
| 2003-05-09 | $30.08 | $78.62 | 8,820,500 | — | — |
| 2003-05-08 | $29.96 | $78.31 | 10,890,100 | — | — |
| 2003-05-07 | $30.82 | $80.56 | 10,721,500 | — | — |
| 2003-05-06 | $30.71 | $80.27 | 12,208,100 | — | — |
| 2003-05-05 | $30.36 | $79.35 | 13,997,200 | — | — |
| 2003-05-02 | $29.86 | $78.05 | 10,634,900 | — | — |
| 2003-05-01 | $29.28 | $76.53 | 10,261,200 | — | — |
| 2003-04-30 | $29.35 | $76.71 | 14,738,100 | — | — |
| 2003-04-29 | $29.14 | $76.16 | 12,232,300 | — | — |
| 2003-04-28 | $28.81 | $75.30 | 9,481,100 | — | — |
| 2003-04-25 | $27.96 | $73.08 | 11,300,700 | — | — |
| 2003-04-24 | $28.56 | $74.65 | 12,139,800 | — | — |
| 2003-04-23 | $29.44 | $76.95 | 15,108,200 | — | — |
| 2003-04-22 | $28.68 | $74.96 | 13,899,900 | — | — |
| 2003-04-21 | $27.45 | $71.75 | 8,337,900 | — | — |
| 2003-04-17 | $27.31 | $71.38 | 11,055,000 | — | — |
| 2003-04-16 | $26.50 | $69.26 | 18,636,300 | — | — |
| 2003-04-15 | $26.87 | $70.23 | 13,327,300 | — | — |
| 2003-04-14 | $26.54 | $69.37 | 10,041,200 | — | — |
| 2003-04-11 | $25.59 | $66.89 | 8,002,200 | — | — |
| 2003-04-10 | $25.72 | $67.23 | 7,215,900 | — | — |
| 2003-04-09 | $25.73 | $67.25 | 10,140,100 | — | — |
| 2003-04-08 | $25.99 | $67.93 | 8,949,700 | — | — |
| 2003-04-07 | $25.64 | $67.02 | 12,796,300 | — | — |
| 2003-04-04 | $25.58 | $66.86 | 10,113,600 | — | — |
| 2003-04-03 | $24.94 | $65.19 | 10,313,700 | — | — |
| 2003-04-02 | $25.11 | $65.63 | 13,884,500 | — | — |
| 2003-04-01 | $24.23 | $62.44 | 9,689,000 | — | — |
| 2003-03-31 | $23.71 | $61.10 | 9,251,900 | — | — |
| 2003-03-28 | $24.45 | $63.01 | 7,736,700 | — | — |
| 2003-03-27 | $24.12 | $62.16 | 7,552,700 | — | — |
| 2003-03-26 | $24.17 | $62.29 | 6,461,300 | — | — |
| 2003-03-25 | $24.14 | $62.21 | 9,397,300 | — | — |
| 2003-03-24 | $23.63 | $60.90 | 10,964,200 | — | — |
| 2003-03-21 | $24.65 | $63.53 | 18,484,800 | — | — |
| 2003-03-20 | $23.53 | $60.64 | 10,698,200 | — | — |
| 2003-03-19 | $23.33 | $60.12 | 11,398,700 | — | — |
| 2003-03-18 | $22.81 | $58.78 | 9,193,900 | — | — |
| 2003-03-17 | $22.56 | $58.14 | 15,267,800 | — | — |
| 2003-03-14 | $21.26 | $54.79 | 13,848,700 | — | — |
| 2003-03-13 | $21.72 | $55.97 | 12,988,100 | — | — |
| 2003-03-12 | $20.75 | $53.47 | 16,405,900 | — | — |
| 2003-03-11 | $20.75 | $53.47 | 12,601,900 | — | — |
| 2003-03-10 | $21.44 | $55.25 | 8,585,100 | — | — |
| 2003-03-07 | $22.29 | $57.44 | 9,272,100 | — | — |
| 2003-03-06 | $22.00 | $56.70 | 10,613,600 | — | — |
| 2003-03-05 | $22.81 | $58.78 | 7,670,600 | — | — |
| 2003-03-04 | $22.40 | $57.73 | 7,706,700 | — | — |
| 2003-03-03 | $22.85 | $58.89 | 8,083,200 | — | — |
| 2003-02-28 | $22.68 | $58.45 | 7,684,900 | — | — |
| 2003-02-27 | $22.66 | $58.40 | 8,760,600 | — | — |
| 2003-02-26 | $22.34 | $57.57 | 6,608,100 | — | — |
| 2003-02-25 | $22.55 | $58.11 | 10,674,500 | — | — |
| 2003-02-24 | $22.30 | $57.47 | 7,695,700 | — | — |
| 2003-02-21 | $22.88 | $58.96 | 8,525,100 | — | — |
| 2003-02-20 | $22.69 | $58.47 | 7,140,000 | — | — |
| 2003-02-19 | $22.50 | $57.98 | 8,084,700 | — | — |
| 2003-02-18 | $22.50 | $57.98 | 9,225,300 | — | — |
| 2003-02-14 | $21.85 | $56.31 | 8,881,000 | — | — |
| 2003-02-13 | $21.29 | $54.87 | 10,872,500 | — | — |
| 2003-02-12 | $21.51 | $55.43 | 9,567,700 | — | — |
| 2003-02-11 | $22.00 | $56.70 | 12,582,400 | — | — |
| 2003-02-10 | $22.10 | $56.95 | 9,080,900 | — | — |
| 2003-02-07 | $21.98 | $56.64 | 9,526,700 | — | — |
| 2003-02-06 | $22.31 | $57.49 | 8,906,400 | — | — |
| 2003-02-05 | $22.94 | $59.12 | 8,414,600 | — | — |
| 2003-02-04 | $23.05 | $59.40 | 8,152,200 | — | — |
| 2003-02-03 | $23.58 | $60.77 | 7,833,000 | — | — |
| 2003-01-31 | $23.34 | $60.15 | 9,560,900 | — | — |
| 2003-01-30 | $23.04 | $59.38 | 9,122,100 | — | — |
| 2003-01-29 | $23.50 | $60.56 | 9,989,200 | — | — |
| 2003-01-28 | $23.51 | $60.59 | 10,567,800 | — | — |
| 2003-01-27 | $23.29 | $60.02 | 8,787,500 | — | — |
| 2003-01-24 | $23.81 | $61.36 | 11,709,500 | — | — |
| 2003-01-23 | $25.13 | $64.76 | 8,020,000 | — | — |
| 2003-01-22 | $24.70 | $63.65 | 16,066,100 | — | — |
| 2003-01-21 | $25.42 | $65.51 | 10,367,800 | — | — |
| 2003-01-17 | $26.19 | $67.49 | 9,809,500 | — | — |
| 2003-01-16 | $26.78 | $69.01 | 7,734,500 | — | — |
| 2003-01-15 | $27.08 | $69.79 | 8,147,800 | — | — |
| 2003-01-14 | $27.59 | $71.10 | 8,216,900 | — | — |
| 2003-01-13 | $27.28 | $70.30 | 9,290,600 | — | — |
| 2003-01-10 | $27.09 | $69.81 | 8,725,900 | — | — |
| 2003-01-09 | $27.30 | $70.35 | 11,205,600 | — | — |
| 2003-01-08 | $26.77 | $68.99 | 15,857,300 | — | — |
| 2003-01-07 | $27.84 | $71.75 | 17,837,500 | — | — |
| 2003-01-06 | $27.98 | $72.11 | 22,932,400 | — | — |
| 2003-01-03 | $25.94 | $66.85 | 12,525,700 | — | — |
| 2003-01-02 | $25.44 | $65.56 | 16,739,100 | — | — |