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 | $45.69 | $144.19 | 2,828,951 | — | — |
| 2003-12-30 | $46.26 | $145.99 | 2,884,210 | — | — |
| 2003-12-29 | $47.33 | $149.37 | 1,316,773 | — | — |
| 2003-12-26 | $47.31 | $149.30 | 878,269 | — | — |
| 2003-12-24 | $46.90 | $148.02 | 1,277,692 | — | — |
| 2003-12-23 | $47.18 | $148.89 | 2,697,841 | — | — |
| 2003-12-22 | $46.69 | $147.34 | 3,916,912 | — | — |
| 2003-12-19 | $45.52 | $143.66 | 2,492,771 | — | — |
| 2003-12-18 | $45.62 | $143.97 | 3,683,267 | — | — |
| 2003-12-17 | $44.64 | $140.89 | 4,947,722 | — | — |
| 2003-12-16 | $43.24 | $136.46 | 6,798,600 | — | — |
| 2003-12-15 | $43.30 | $136.64 | 2,842,608 | — | — |
| 2003-12-12 | $44.14 | $139.31 | 2,229,711 | — | — |
| 2003-12-11 | $43.90 | $138.54 | 4,626,461 | — | — |
| 2003-12-10 | $43.19 | $136.30 | 5,723,246 | — | — |
| 2003-12-09 | $45.50 | $143.60 | 3,077,934 | — | — |
| 2003-12-08 | $47.36 | $149.45 | 1,961,187 | — | — |
| 2003-12-05 | $46.08 | $145.41 | 2,443,605 | — | — |
| 2003-12-04 | $46.68 | $147.33 | 2,681,032 | — | — |
| 2003-12-03 | $46.53 | $146.83 | 2,920,349 | — | — |
| 2003-12-02 | $47.98 | $151.41 | 2,802,266 | — | — |
| 2003-12-01 | $48.31 | $152.45 | 3,273,548 | — | — |
| 2003-11-28 | $46.59 | $147.04 | 779,726 | — | — |
| 2003-11-26 | $46.34 | $146.23 | 2,334,347 | — | — |
| 2003-11-25 | $46.84 | $147.81 | 3,004,394 | — | — |
| 2003-11-24 | $46.15 | $145.63 | 2,791,551 | — | — |
| 2003-11-21 | $44.40 | $140.13 | 1,878,613 | — | — |
| 2003-11-20 | $44.04 | $138.99 | 1,808,436 | — | — |
| 2003-11-19 | $44.06 | $139.05 | 2,226,769 | — | — |
| 2003-11-18 | $43.81 | $138.26 | 2,799,325 | — | — |
| 2003-11-17 | $43.71 | $137.93 | 1,869,158 | — | — |
| 2003-11-14 | $43.70 | $137.91 | 1,959,927 | — | — |
| 2003-11-13 | $44.31 | $139.85 | 2,138,732 | — | — |
| 2003-11-12 | $43.87 | $138.45 | 1,983,669 | — | — |
| 2003-11-11 | $42.82 | $135.12 | 2,132,639 | — | — |
| 2003-11-10 | $42.25 | $133.35 | 3,620,023 | — | — |
| 2003-11-07 | $43.31 | $136.67 | 6,348,960 | — | — |
| 2003-11-06 | $45.21 | $142.67 | 3,042,425 | — | — |
| 2003-11-05 | $45.18 | $142.58 | 3,854,088 | — | — |
| 2003-11-04 | $43.70 | $137.54 | 2,661,491 | — | — |
| 2003-11-03 | $44.17 | $139.00 | 2,798,484 | — | — |
| 2003-10-31 | $43.71 | $137.58 | 2,039,559 | — | — |
| 2003-10-30 | $43.55 | $137.06 | 4,650,623 | — | — |
| 2003-10-29 | $44.16 | $138.97 | 6,762,461 | — | — |
| 2003-10-28 | $42.21 | $132.85 | 2,016,657 | — | — |
| 2003-10-27 | $41.52 | $130.68 | 2,799,745 | — | — |
| 2003-10-24 | $40.73 | $128.17 | 2,492,561 | — | — |
| 2003-10-23 | $41.26 | $129.87 | 4,298,475 | — | — |
| 2003-10-22 | $40.47 | $127.37 | 2,577,656 | — | — |
| 2003-10-21 | $40.67 | $127.99 | 2,888,202 | — | — |
| 2003-10-20 | $40.03 | $125.97 | 1,881,765 | — | — |
| 2003-10-17 | $39.67 | $124.85 | 2,253,033 | — | — |
| 2003-10-16 | $40.09 | $126.18 | 3,211,355 | — | — |
| 2003-10-15 | $39.81 | $125.30 | 4,916,415 | — | — |
| 2003-10-14 | $41.56 | $130.80 | 2,273,204 | — | — |
| 2003-10-13 | $41.51 | $130.65 | 2,943,462 | — | — |
| 2003-10-10 | $40.33 | $126.92 | 1,999,007 | — | — |
| 2003-10-09 | $40.66 | $127.96 | 3,085,498 | — | — |
| 2003-10-08 | $40.15 | $126.38 | 3,014,270 | — | — |
| 2003-10-07 | $39.92 | $125.63 | 2,802,266 | — | — |
| 2003-10-06 | $39.83 | $125.36 | 2,826,850 | — | — |
| 2003-10-03 | $39.10 | $123.05 | 3,800,720 | — | — |
| 2003-10-02 | $39.38 | $123.95 | 7,320,099 | — | — |
| 2003-10-01 | $39.10 | $123.05 | 6,912,061 | — | — |
| 2003-09-30 | $37.02 | $116.52 | 4,343,650 | — | — |
| 2003-09-29 | $36.58 | $115.11 | 2,682,923 | — | — |
| 2003-09-26 | $36.05 | $113.47 | 2,583,960 | — | — |
| 2003-09-25 | $36.08 | $113.54 | 3,159,457 | — | — |
| 2003-09-24 | $36.17 | $113.82 | 6,649,001 | — | — |
| 2003-09-23 | $35.28 | $111.04 | 2,066,033 | — | — |
| 2003-09-22 | $34.98 | $110.10 | 3,159,457 | — | — |
| 2003-09-19 | $35.69 | $112.33 | 2,803,527 | — | — |
| 2003-09-18 | $35.88 | $112.93 | 2,524,498 | — | — |
| 2003-09-17 | $35.48 | $111.65 | 5,192,713 | — | — |
| 2003-09-16 | $35.51 | $111.77 | 3,812,276 | — | — |
| 2003-09-15 | $34.39 | $108.22 | 3,475,046 | — | — |
| 2003-09-12 | $33.73 | $106.16 | 2,308,713 | — | — |
| 2003-09-11 | $33.13 | $104.25 | 3,240,560 | — | — |
| 2003-09-10 | $32.36 | $101.86 | 3,166,811 | — | — |
| 2003-09-09 | $33.94 | $106.83 | 1,921,686 | — | — |
| 2003-09-08 | $34.08 | $107.25 | 1,987,661 | — | — |
| 2003-09-05 | $33.60 | $105.75 | 2,377,420 | — | — |
| 2003-09-04 | $34.08 | $107.26 | 4,628,562 | — | — |
| 2003-09-03 | $33.13 | $104.25 | 3,481,349 | — | — |
| 2003-09-02 | $31.80 | $100.07 | 2,749,948 | — | — |
| 2003-08-29 | $32.01 | $100.73 | 1,948,370 | — | — |
| 2003-08-28 | $32.52 | $102.35 | 1,165,913 | — | — |
| 2003-08-27 | $32.03 | $100.79 | 1,286,727 | — | — |
| 2003-08-26 | $32.44 | $102.08 | 2,134,110 | — | — |
| 2003-08-25 | $32.45 | $102.14 | 1,913,492 | — | — |
| 2003-08-22 | $32.36 | $101.86 | 1,290,929 | — | — |
| 2003-08-21 | $32.91 | $103.58 | 1,756,328 | — | — |
| 2003-08-20 | $32.38 | $101.90 | 1,826,085 | — | — |
| 2003-08-19 | $32.60 | $102.61 | 2,874,335 | — | — |
| 2003-08-18 | $31.48 | $99.09 | 1,948,791 | — | — |
| 2003-08-15 | $31.40 | $98.83 | 790,652 | — | — |
| 2003-08-14 | $31.03 | $97.65 | 2,230,341 | — | — |
| 2003-08-13 | $30.93 | $97.35 | 2,737,762 | — | — |
| 2003-08-12 | $32.10 | $101.02 | 2,614,216 | — | — |
| 2003-08-11 | $31.89 | $100.36 | 2,235,804 | — | — |
| 2003-08-08 | $32.15 | $101.20 | 2,395,699 | — | — |
| 2003-08-07 | $31.65 | $99.61 | 2,637,328 | — | — |
| 2003-08-06 | $31.50 | $99.15 | 3,679,905 | — | — |
| 2003-08-05 | $29.93 | $94.20 | 2,335,607 | — | — |
| 2003-08-04 | $30.60 | $96.31 | 2,578,707 | — | — |
| 2003-08-01 | $30.08 | $94.67 | 4,691,595 | — | — |
| 2003-07-31 | $31.03 | $97.63 | 3,465,381 | — | — |
| 2003-07-30 | $32.10 | $101.01 | 2,413,559 | — | — |
| 2003-07-29 | $31.78 | $100.01 | 2,893,665 | — | — |
| 2003-07-28 | $31.69 | $99.71 | 2,911,105 | — | — |
| 2003-07-25 | $32.27 | $101.54 | 2,860,888 | — | — |
| 2003-07-24 | $32.24 | $101.46 | 2,988,006 | — | — |
| 2003-07-23 | $32.40 | $101.96 | 2,474,912 | — | — |
| 2003-07-22 | $32.60 | $102.59 | 5,383,705 | — | — |
| 2003-07-21 | $31.63 | $99.53 | 3,169,543 | — | — |
| 2003-07-18 | $32.53 | $102.36 | 4,489,257 | — | — |
| 2003-07-17 | $32.95 | $103.68 | 4,237,123 | — | — |
| 2003-07-16 | $34.17 | $107.51 | 6,020,975 | — | — |
| 2003-07-15 | $33.85 | $106.51 | 6,900,505 | — | — |
| 2003-07-14 | $35.48 | $111.65 | 1,784,273 | — | — |
| 2003-07-11 | $34.65 | $109.04 | 1,725,651 | — | — |
| 2003-07-10 | $34.81 | $109.52 | 2,710,868 | — | — |
| 2003-07-09 | $35.75 | $112.50 | 2,935,267 | — | — |
| 2003-07-08 | $36.40 | $114.55 | 3,163,239 | — | — |
| 2003-07-07 | $35.74 | $112.47 | 2,399,691 | — | — |
| 2003-07-03 | $35.07 | $110.36 | 1,361,527 | — | — |
| 2003-07-02 | $35.24 | $110.90 | 3,221,650 | — | — |
| 2003-07-01 | $34.70 | $109.19 | 4,257,924 | — | — |
| 2003-06-30 | $34.03 | $107.08 | 3,357,383 | — | — |
| 2003-06-27 | $35.12 | $110.51 | 2,255,765 | — | — |
| 2003-06-26 | $35.62 | $112.08 | 3,292,878 | — | — |
| 2003-06-25 | $34.70 | $109.19 | 3,365,577 | — | — |
| 2003-06-24 | $35.67 | $112.24 | 3,366,628 | — | — |
| 2003-06-23 | $35.46 | $111.57 | 4,761,773 | — | — |
| 2003-06-20 | $35.05 | $110.30 | 4,254,982 | — | — |
| 2003-06-19 | $36.19 | $113.88 | 3,377,344 | — | — |
| 2003-06-18 | $36.31 | $114.27 | 3,892,959 | — | — |
| 2003-06-17 | $36.91 | $116.14 | 4,128,915 | — | — |
| 2003-06-16 | $37.01 | $116.47 | 4,201,404 | — | — |
| 2003-06-13 | $35.84 | $112.77 | 3,719,616 | — | — |
| 2003-06-12 | $35.80 | $112.66 | 6,644,798 | — | — |
| 2003-06-11 | $35.91 | $112.99 | 9,842,286 | — | — |
| 2003-06-10 | $33.20 | $104.46 | 4,806,737 | — | — |
| 2003-06-09 | $32.01 | $100.73 | 3,661,415 | — | — |
| 2003-06-06 | $32.93 | $103.63 | 3,427,981 | — | — |
| 2003-06-05 | $33.84 | $106.49 | 3,575,689 | — | — |
| 2003-06-04 | $32.95 | $103.68 | 3,319,563 | — | — |
| 2003-06-03 | $31.89 | $100.35 | 3,978,054 | — | — |
| 2003-06-02 | $31.72 | $99.81 | 3,360,535 | — | — |
| 2003-05-30 | $31.91 | $100.41 | 4,989,534 | — | — |
| 2003-05-29 | $31.03 | $97.64 | 7,040,019 | — | — |
| 2003-05-28 | $31.31 | $98.51 | 5,030,716 | — | — |
| 2003-05-27 | $30.11 | $94.74 | 3,147,061 | — | — |
| 2003-05-23 | $30.08 | $94.66 | 4,123,662 | — | — |
| 2003-05-22 | $29.67 | $93.35 | 5,198,596 | — | — |
| 2003-05-21 | $28.32 | $89.11 | 1,899,624 | — | — |
| 2003-05-20 | $28.12 | $88.48 | 2,483,736 | — | — |
| 2003-05-19 | $28.14 | $88.54 | 2,182,646 | — | — |
| 2003-05-16 | $28.56 | $89.86 | 2,978,551 | — | — |
| 2003-05-15 | $29.03 | $91.35 | 2,996,620 | — | — |
| 2003-05-14 | $28.52 | $89.75 | 2,662,332 | — | — |
| 2003-05-13 | $28.55 | $89.83 | 2,669,686 | — | — |
| 2003-05-12 | $28.63 | $90.10 | 4,799,803 | — | — |
| 2003-05-09 | $27.75 | $87.31 | 4,138,790 | — | — |
| 2003-05-08 | $26.85 | $84.48 | 5,607,685 | — | — |
| 2003-05-07 | $26.56 | $83.57 | 4,771,648 | — | — |
| 2003-05-06 | $25.54 | $80.36 | 2,697,210 | — | — |
| 2003-05-05 | $25.83 | $81.29 | 2,394,229 | — | — |
| 2003-05-02 | $25.59 | $80.53 | 2,062,671 | — | — |
| 2003-05-01 | $25.22 | $79.36 | 2,076,119 | — | — |
| 2003-04-30 | $25.81 | $81.21 | 2,311,024 | — | — |
| 2003-04-29 | $25.48 | $80.16 | 2,209,120 | — | — |
| 2003-04-28 | $25.46 | $80.10 | 2,144,405 | — | — |
| 2003-04-25 | $25.26 | $79.46 | 2,213,532 | — | — |
| 2003-04-24 | $25.68 | $80.79 | 2,522,397 | — | — |
| 2003-04-23 | $26.07 | $82.02 | 3,738,316 | — | — |
| 2003-04-22 | $25.96 | $81.66 | 3,886,655 | — | — |
| 2003-04-21 | $27.71 | $79.31 | 1,722,920 | — | — |
| 2003-04-17 | $27.86 | $79.73 | 2,124,444 | — | — |
| 2003-04-16 | $27.77 | $79.49 | 1,803,813 | — | — |
| 2003-04-15 | $27.75 | $79.43 | 2,108,686 | — | — |
| 2003-04-14 | $27.43 | $78.52 | 1,445,152 | — | — |
| 2003-04-11 | $26.98 | $77.21 | 1,224,744 | — | — |
| 2003-04-10 | $27.15 | $77.70 | 1,255,841 | — | — |
| 2003-04-09 | $26.87 | $76.90 | 1,978,627 | — | — |
| 2003-04-08 | $26.66 | $76.31 | 4,313,183 | — | — |
| 2003-04-07 | $26.80 | $76.71 | 2,319,008 | — | — |
| 2003-04-04 | $26.81 | $76.75 | 3,571,067 | — | — |
| 2003-04-03 | $27.24 | $77.96 | 2,641,320 | — | — |
| 2003-04-02 | $26.99 | $77.24 | 5,990,929 | — | — |
| 2003-04-01 | $26.06 | $74.60 | 2,635,858 | — | — |
| 2003-03-31 | $25.49 | $72.95 | 1,610,090 | — | — |
| 2003-03-28 | $25.67 | $73.46 | 1,111,494 | — | — |
| 2003-03-27 | $25.67 | $73.46 | 2,528,070 | — | — |
| 2003-03-26 | $25.58 | $73.21 | 3,123,528 | — | — |
| 2003-03-25 | $26.03 | $74.51 | 4,259,815 | — | — |
| 2003-03-24 | $25.94 | $74.24 | 2,783,777 | — | — |
| 2003-03-21 | $26.61 | $76.16 | 4,062,309 | — | — |
| 2003-03-20 | $25.83 | $73.93 | 2,083,262 | — | — |
| 2003-03-19 | $25.47 | $72.91 | 3,683,267 | — | — |
| 2003-03-18 | $24.77 | $70.90 | 2,749,528 | — | — |
| 2003-03-17 | $24.77 | $70.90 | 2,503,487 | — | — |
| 2003-03-14 | $24.24 | $69.39 | 2,621,570 | — | — |
| 2003-03-13 | $24.52 | $70.17 | 3,703,438 | — | — |
| 2003-03-12 | $23.45 | $67.12 | 2,094,188 | — | — |
| 2003-03-11 | $23.20 | $66.41 | 1,588,658 | — | — |
| 2003-03-10 | $23.23 | $66.49 | 1,838,482 | — | — |
| 2003-03-07 | $23.78 | $68.06 | 2,774,952 | — | — |
| 2003-03-06 | $23.25 | $66.54 | 3,726,760 | — | — |
| 2003-03-05 | $23.51 | $67.29 | 6,504,023 | — | — |
| 2003-03-04 | $24.06 | $68.86 | 13,426,380 | — | — |
| 2003-03-03 | $25.92 | $74.19 | 1,744,141 | — | — |
| 2003-02-28 | $25.70 | $73.55 | 1,425,401 | — | — |
| 2003-02-27 | $25.74 | $73.67 | 2,942,201 | — | — |
| 2003-02-26 | $25.76 | $73.72 | 2,051,115 | — | — |
| 2003-02-25 | $26.04 | $74.54 | 2,581,859 | — | — |
| 2003-02-24 | $25.37 | $72.61 | 1,443,891 | — | — |
| 2003-02-21 | $25.88 | $74.06 | 1,812,008 | — | — |
| 2003-02-20 | $25.41 | $72.74 | 1,779,230 | — | — |
| 2003-02-19 | $25.46 | $72.88 | 2,062,882 | — | — |
| 2003-02-18 | $25.68 | $73.49 | 3,260,521 | — | — |
| 2003-02-14 | $24.72 | $70.77 | 2,354,938 | — | — |
| 2003-02-13 | $24.24 | $69.39 | 4,092,145 | — | — |
| 2003-02-12 | $25.01 | $71.58 | 2,416,711 | — | — |
| 2003-02-11 | $25.46 | $72.88 | 2,353,887 | — | — |
| 2003-02-10 | $25.18 | $72.06 | 2,918,879 | — | — |
| 2003-02-07 | $24.94 | $71.39 | 2,276,145 | — | — |
| 2003-02-06 | $25.21 | $72.14 | 3,132,143 | — | — |
| 2003-02-05 | $25.96 | $74.31 | 2,667,584 | — | — |
| 2003-02-04 | $25.54 | $73.08 | 1,027,028 | — | — |
| 2003-02-03 | $25.73 | $73.64 | 1,650,221 | — | — |
| 2003-01-31 | $25.63 | $73.35 | 3,398,775 | — | — |
| 2003-01-30 | $25.48 | $72.92 | 1,339,045 | — | — |
| 2003-01-29 | $26.20 | $74.97 | 1,439,689 | — | — |
| 2003-01-28 | $26.03 | $74.50 | 1,694,975 | — | — |
| 2003-01-27 | $25.88 | $74.05 | 2,455,581 | — | — |
| 2003-01-24 | $26.46 | $75.72 | 2,068,975 | — | — |
| 2003-01-23 | $26.87 | $76.88 | 1,822,303 | — | — |
| 2003-01-22 | $26.39 | $75.50 | 2,671,367 | — | — |
| 2003-01-21 | $26.77 | $76.59 | 2,361,451 | — | — |
| 2003-01-17 | $27.13 | $77.63 | 1,887,858 | — | — |
| 2003-01-16 | $27.16 | $77.71 | 4,014,824 | — | — |
| 2003-01-15 | $26.44 | $75.67 | 2,373,217 | — | — |
| 2003-01-14 | $26.12 | $74.75 | 4,578,765 | — | — |
| 2003-01-13 | $26.51 | $75.86 | 2,528,280 | — | — |
| 2003-01-10 | $26.98 | $77.19 | 2,970,146 | — | — |
| 2003-01-09 | $26.83 | $76.77 | 3,259,260 | — | — |
| 2003-01-08 | $26.40 | $75.56 | 4,353,315 | — | — |
| 2003-01-07 | $26.18 | $74.90 | 2,684,183 | — | — |
| 2003-01-06 | $25.66 | $73.43 | 3,851,777 | — | — |
| 2003-01-03 | $25.34 | $72.51 | 1,390,102 | — | — |
| 2003-01-02 | $25.64 | $73.38 | 3,330,068 | — | — |