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
- 1992-06-17 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 | $38.20 | $44.42 | 905,900 | — | — |
| 2003-12-30 | $38.02 | $44.21 | 1,256,500 | — | — |
| 2003-12-29 | $38.13 | $44.34 | 868,200 | — | — |
| 2003-12-26 | $37.62 | $43.74 | 185,900 | — | — |
| 2003-12-24 | $37.45 | $43.54 | 318,400 | — | — |
| 2003-12-23 | $37.63 | $43.75 | 932,700 | — | — |
| 2003-12-22 | $37.96 | $44.14 | 1,067,400 | — | — |
| 2003-12-19 | $36.94 | $42.95 | 1,752,800 | — | — |
| 2003-12-18 | $37.58 | $43.70 | 1,168,500 | — | — |
| 2003-12-17 | $37.60 | $43.72 | 1,310,000 | — | — |
| 2003-12-16 | $37.45 | $43.54 | 1,047,600 | — | — |
| 2003-12-15 | $37.13 | $43.18 | 1,359,600 | — | — |
| 2003-12-12 | $37.20 | $43.25 | 1,016,200 | — | — |
| 2003-12-11 | $37.00 | $43.02 | 907,800 | — | — |
| 2003-12-10 | $36.58 | $42.53 | 1,295,200 | — | — |
| 2003-12-09 | $37.03 | $43.06 | 2,077,400 | — | — |
| 2003-12-08 | $36.88 | $42.88 | 2,022,200 | — | — |
| 2003-12-05 | $36.40 | $42.32 | 1,437,400 | — | — |
| 2003-12-04 | $36.95 | $42.96 | 2,333,600 | — | — |
| 2003-12-03 | $36.91 | $42.92 | 1,396,200 | — | — |
| 2003-12-02 | $36.75 | $42.57 | 1,734,000 | — | — |
| 2003-12-01 | $36.79 | $42.62 | 1,617,600 | — | — |
| 2003-11-28 | $35.89 | $41.58 | 600,400 | — | — |
| 2003-11-26 | $36.04 | $41.76 | 1,857,400 | — | — |
| 2003-11-25 | $36.08 | $41.79 | 3,548,400 | — | — |
| 2003-11-24 | $34.42 | $39.87 | 1,809,200 | — | — |
| 2003-11-21 | $33.88 | $39.24 | 1,732,600 | — | — |
| 2003-11-20 | $33.90 | $39.27 | 1,557,400 | — | — |
| 2003-11-19 | $33.83 | $39.20 | 1,461,000 | — | — |
| 2003-11-18 | $33.99 | $39.38 | 1,555,200 | — | — |
| 2003-11-17 | $34.40 | $39.85 | 1,113,400 | — | — |
| 2003-11-14 | $34.68 | $40.18 | 932,800 | — | — |
| 2003-11-13 | $34.81 | $40.32 | 1,142,400 | — | — |
| 2003-11-12 | $34.71 | $40.20 | 1,345,200 | — | — |
| 2003-11-11 | $34.56 | $40.04 | 1,019,400 | — | — |
| 2003-11-10 | $34.86 | $40.38 | 903,400 | — | — |
| 2003-11-07 | $35.19 | $40.76 | 952,800 | — | — |
| 2003-11-06 | $35.33 | $40.93 | 1,031,400 | — | — |
| 2003-11-05 | $35.15 | $40.73 | 1,285,600 | — | — |
| 2003-11-04 | $35.03 | $40.58 | 1,429,800 | — | — |
| 2003-11-03 | $34.90 | $40.43 | 1,075,000 | — | — |
| 2003-10-31 | $34.79 | $40.30 | 1,623,400 | — | — |
| 2003-10-30 | $35.04 | $40.60 | 4,189,600 | — | — |
| 2003-10-29 | $34.35 | $39.79 | 6,524,400 | — | — |
| 2003-10-28 | $32.97 | $38.20 | 2,986,400 | — | — |
| 2003-10-27 | $33.08 | $38.32 | 1,588,200 | — | — |
| 2003-10-24 | $32.86 | $38.07 | 1,169,200 | — | — |
| 2003-10-23 | $32.97 | $38.19 | 1,606,400 | — | — |
| 2003-10-22 | $32.83 | $38.03 | 1,117,800 | — | — |
| 2003-10-21 | $33.24 | $38.50 | 1,439,000 | — | — |
| 2003-10-20 | $33.22 | $38.48 | 884,200 | — | — |
| 2003-10-17 | $33.29 | $38.57 | 957,000 | — | — |
| 2003-10-16 | $33.62 | $38.94 | 1,377,000 | — | — |
| 2003-10-15 | $33.54 | $38.86 | 2,092,600 | — | — |
| 2003-10-14 | $33.49 | $38.80 | 1,948,200 | — | — |
| 2003-10-13 | $33.29 | $38.57 | 1,131,600 | — | — |
| 2003-10-10 | $33.08 | $38.32 | 1,104,600 | — | — |
| 2003-10-09 | $32.95 | $38.17 | 1,354,400 | — | — |
| 2003-10-08 | $33.01 | $38.25 | 1,773,400 | — | — |
| 2003-10-07 | $32.75 | $37.94 | 1,372,800 | — | — |
| 2003-10-06 | $32.56 | $37.73 | 1,581,400 | — | — |
| 2003-10-03 | $32.41 | $37.55 | 2,123,800 | — | — |
| 2003-10-02 | $31.75 | $36.78 | 1,052,200 | — | — |
| 2003-10-01 | $31.64 | $36.65 | 1,859,600 | — | — |
| 2003-09-30 | $30.98 | $35.88 | 2,203,800 | — | — |
| 2003-09-29 | $30.95 | $35.85 | 4,966,800 | — | — |
| 2003-09-26 | $30.25 | $35.05 | 2,029,200 | — | — |
| 2003-09-25 | $30.43 | $35.25 | 2,020,000 | — | — |
| 2003-09-24 | $30.64 | $35.49 | 2,264,800 | — | — |
| 2003-09-23 | $30.98 | $35.88 | 2,034,800 | — | — |
| 2003-09-22 | $30.88 | $35.77 | 1,785,400 | — | — |
| 2003-09-19 | $31.40 | $36.38 | 2,585,000 | — | — |
| 2003-09-18 | $31.60 | $36.61 | 2,139,400 | — | — |
| 2003-09-17 | $31.50 | $36.49 | 882,000 | — | — |
| 2003-09-16 | $31.84 | $36.89 | 1,478,000 | — | — |
| 2003-09-15 | $31.84 | $36.89 | 1,272,600 | — | — |
| 2003-09-12 | $32.02 | $37.09 | 2,261,400 | — | — |
| 2003-09-11 | $31.65 | $36.67 | 1,317,800 | — | — |
| 2003-09-10 | $31.35 | $36.32 | 1,883,200 | — | — |
| 2003-09-09 | $31.67 | $36.69 | 1,274,600 | — | — |
| 2003-09-08 | $32.14 | $37.23 | 1,842,400 | — | — |
| 2003-09-05 | $31.93 | $36.99 | 1,261,400 | — | — |
| 2003-09-04 | $32.09 | $37.18 | 1,006,400 | — | — |
| 2003-09-03 | $32.33 | $37.46 | 1,696,800 | — | — |
| 2003-09-02 | $32.19 | $37.17 | 1,718,800 | — | — |
| 2003-08-29 | $31.91 | $36.84 | 795,400 | — | — |
| 2003-08-28 | $31.91 | $36.84 | 1,109,200 | — | — |
| 2003-08-27 | $31.50 | $36.37 | 1,302,200 | — | — |
| 2003-08-26 | $31.65 | $36.54 | 2,425,200 | — | — |
| 2003-08-25 | $32.15 | $37.12 | 992,600 | — | — |
| 2003-08-22 | $32.28 | $37.26 | 1,302,400 | — | — |
| 2003-08-21 | $32.63 | $37.67 | 1,658,200 | — | — |
| 2003-08-20 | $32.22 | $37.20 | 1,192,200 | — | — |
| 2003-08-19 | $32.44 | $37.46 | 1,523,000 | — | — |
| 2003-08-18 | $32.43 | $37.44 | 1,147,800 | — | — |
| 2003-08-15 | $31.96 | $36.90 | 608,400 | — | — |
| 2003-08-14 | $32.06 | $37.02 | 2,698,800 | — | — |
| 2003-08-13 | $31.50 | $36.37 | 1,861,600 | — | — |
| 2003-08-12 | $31.42 | $36.28 | 1,806,600 | — | — |
| 2003-08-11 | $31.33 | $36.18 | 1,938,200 | — | — |
| 2003-08-08 | $31.42 | $36.28 | 2,471,800 | — | — |
| 2003-08-07 | $31.89 | $36.81 | 2,503,800 | — | — |
| 2003-08-06 | $31.84 | $36.76 | 2,347,000 | — | — |
| 2003-08-05 | $31.85 | $36.77 | 1,852,200 | — | — |
| 2003-08-04 | $32.13 | $37.09 | 2,879,800 | — | — |
| 2003-08-01 | $32.47 | $37.48 | 2,089,800 | — | — |
| 2003-07-31 | $32.33 | $37.33 | 2,222,600 | — | — |
| 2003-07-30 | $32.24 | $37.23 | 1,495,600 | — | — |
| 2003-07-29 | $31.99 | $36.93 | 2,405,000 | — | — |
| 2003-07-28 | $31.76 | $36.67 | 3,201,600 | — | — |
| 2003-07-25 | $31.88 | $36.80 | 3,196,000 | — | — |
| 2003-07-24 | $30.47 | $35.18 | 6,072,000 | — | — |
| 2003-07-23 | $31.25 | $36.08 | 3,029,000 | — | — |
| 2003-07-22 | $32.05 | $37.00 | 2,292,800 | — | — |
| 2003-07-21 | $32.24 | $37.22 | 3,147,800 | — | — |
| 2003-07-18 | $31.49 | $36.35 | 1,747,200 | — | — |
| 2003-07-17 | $30.60 | $35.33 | 1,292,000 | — | — |
| 2003-07-16 | $30.67 | $35.42 | 1,183,200 | — | — |
| 2003-07-15 | $30.80 | $35.56 | 1,318,000 | — | — |
| 2003-07-14 | $30.78 | $35.53 | 1,326,200 | — | — |
| 2003-07-11 | $30.59 | $35.32 | 1,406,800 | — | — |
| 2003-07-10 | $30.15 | $34.81 | 953,400 | — | — |
| 2003-07-09 | $30.31 | $34.99 | 1,482,800 | — | — |
| 2003-07-08 | $30.53 | $35.24 | 1,904,800 | — | — |
| 2003-07-07 | $30.87 | $35.64 | 1,286,800 | — | — |
| 2003-07-03 | $30.26 | $34.94 | 873,200 | — | — |
| 2003-07-02 | $30.42 | $35.12 | 1,416,200 | — | — |
| 2003-07-01 | $30.00 | $34.64 | 1,462,800 | — | — |
| 2003-06-30 | $30.05 | $34.70 | 1,460,600 | — | — |
| 2003-06-27 | $29.83 | $34.45 | 2,045,000 | — | — |
| 2003-06-26 | $29.91 | $34.53 | 1,789,200 | — | — |
| 2003-06-25 | $29.50 | $34.07 | 3,560,600 | — | — |
| 2003-06-24 | $29.62 | $34.19 | 2,351,800 | — | — |
| 2003-06-23 | $29.67 | $34.26 | 1,971,600 | — | — |
| 2003-06-20 | $30.45 | $35.16 | 2,088,800 | — | — |
| 2003-06-19 | $30.59 | $35.32 | 2,185,800 | — | — |
| 2003-06-18 | $31.16 | $35.98 | 1,216,800 | — | — |
| 2003-06-17 | $31.87 | $36.79 | 2,322,600 | — | — |
| 2003-06-16 | $31.73 | $36.64 | 3,027,600 | — | — |
| 2003-06-13 | $30.51 | $35.23 | 1,469,800 | — | — |
| 2003-06-12 | $30.66 | $35.40 | 2,167,400 | — | — |
| 2003-06-11 | $30.00 | $34.64 | 2,024,800 | — | — |
| 2003-06-10 | $30.14 | $34.79 | 1,175,000 | — | — |
| 2003-06-09 | $29.78 | $34.38 | 1,567,400 | — | — |
| 2003-06-06 | $30.14 | $34.80 | 2,125,200 | — | — |
| 2003-06-05 | $30.54 | $35.26 | 2,038,400 | — | — |
| 2003-06-04 | $30.46 | $35.16 | 1,863,000 | — | — |
| 2003-06-03 | $30.34 | $34.91 | 2,013,200 | — | — |
| 2003-06-02 | $30.33 | $34.89 | 2,543,000 | — | — |
| 2003-05-30 | $30.00 | $34.51 | 2,789,600 | — | — |
| 2003-05-29 | $29.08 | $33.46 | 1,900,000 | — | — |
| 2003-05-28 | $29.45 | $33.88 | 1,520,400 | — | — |
| 2003-05-27 | $29.73 | $34.20 | 1,940,000 | — | — |
| 2003-05-23 | $29.18 | $33.57 | 1,845,400 | — | — |
| 2003-05-22 | $29.00 | $33.36 | 1,413,200 | — | — |
| 2003-05-21 | $28.63 | $32.94 | 1,692,600 | — | — |
| 2003-05-20 | $28.42 | $32.69 | 1,409,200 | — | — |
| 2003-05-19 | $28.32 | $32.58 | 1,276,800 | — | — |
| 2003-05-16 | $28.83 | $33.17 | 1,060,400 | — | — |
| 2003-05-15 | $29.09 | $33.47 | 1,444,800 | — | — |
| 2003-05-14 | $29.01 | $33.38 | 1,200,400 | — | — |
| 2003-05-13 | $29.21 | $33.60 | 1,328,800 | — | — |
| 2003-05-12 | $29.42 | $33.84 | 1,346,200 | — | — |
| 2003-05-09 | $28.97 | $33.32 | 1,044,400 | — | — |
| 2003-05-08 | $28.41 | $32.69 | 1,375,600 | — | — |
| 2003-05-07 | $28.79 | $33.12 | 1,394,800 | — | — |
| 2003-05-06 | $29.29 | $33.70 | 1,653,400 | — | — |
| 2003-05-05 | $29.33 | $33.74 | 1,721,200 | — | — |
| 2003-05-02 | $29.50 | $33.94 | 1,509,000 | — | — |
| 2003-05-01 | $28.80 | $33.13 | 1,480,400 | — | — |
| 2003-04-30 | $29.04 | $33.41 | 3,612,200 | — | — |
| 2003-04-29 | $28.90 | $33.25 | 2,709,000 | — | — |
| 2003-04-28 | $29.09 | $33.47 | 1,319,600 | — | — |
| 2003-04-25 | $28.17 | $32.40 | 1,671,200 | — | — |
| 2003-04-24 | $28.78 | $33.11 | 2,568,600 | — | — |
| 2003-04-23 | $29.17 | $33.57 | 1,759,200 | — | — |
| 2003-04-22 | $29.21 | $33.61 | 1,829,400 | — | — |
| 2003-04-21 | $29.00 | $33.36 | 1,794,600 | — | — |
| 2003-04-17 | $28.83 | $33.17 | 2,803,600 | — | — |
| 2003-04-16 | $28.15 | $32.39 | 1,951,800 | — | — |
| 2003-04-15 | $28.78 | $33.11 | 2,765,800 | — | — |
| 2003-04-14 | $28.65 | $32.96 | 2,856,800 | — | — |
| 2003-04-11 | $28.21 | $32.46 | 1,545,000 | — | — |
| 2003-04-10 | $28.40 | $32.67 | 1,577,800 | — | — |
| 2003-04-09 | $28.17 | $32.42 | 2,040,400 | — | — |
| 2003-04-08 | $28.65 | $32.96 | 3,016,200 | — | — |
| 2003-04-07 | $29.36 | $33.78 | 2,532,600 | — | — |
| 2003-04-04 | $29.25 | $33.66 | 1,867,000 | — | — |
| 2003-04-03 | $29.20 | $33.59 | 2,142,200 | — | — |
| 2003-04-02 | $29.63 | $34.08 | 1,744,600 | — | — |
| 2003-04-01 | $28.76 | $33.09 | 1,766,600 | — | — |
| 2003-03-31 | $28.17 | $32.42 | 1,433,400 | — | — |
| 2003-03-28 | $28.43 | $32.71 | 2,246,200 | — | — |
| 2003-03-27 | $28.42 | $32.70 | 2,143,800 | — | — |
| 2003-03-26 | $28.56 | $32.86 | 1,561,800 | — | — |
| 2003-03-25 | $28.72 | $33.04 | 2,038,600 | — | — |
| 2003-03-24 | $28.51 | $32.81 | 1,773,400 | — | — |
| 2003-03-21 | $29.52 | $33.96 | 2,277,800 | — | — |
| 2003-03-20 | $28.72 | $33.04 | 2,539,200 | — | — |
| 2003-03-19 | $28.55 | $32.84 | 2,038,800 | — | — |
| 2003-03-18 | $28.30 | $32.56 | 2,432,600 | — | — |
| 2003-03-17 | $28.30 | $32.55 | 3,656,400 | — | — |
| 2003-03-14 | $27.42 | $31.55 | 2,014,600 | — | — |
| 2003-03-13 | $27.17 | $31.27 | 2,525,800 | — | — |
| 2003-03-12 | $25.52 | $29.36 | 1,654,000 | — | — |
| 2003-03-11 | $25.33 | $29.14 | 1,431,400 | — | — |
| 2003-03-10 | $25.61 | $29.46 | 1,075,600 | — | — |
| 2003-03-07 | $26.23 | $30.17 | 1,558,000 | — | — |
| 2003-03-06 | $25.86 | $29.75 | 2,516,400 | — | — |
| 2003-03-05 | $26.03 | $29.95 | 1,782,000 | — | — |
| 2003-03-04 | $25.90 | $29.67 | 2,351,800 | — | — |
| 2003-03-03 | $26.10 | $29.90 | 1,410,400 | — | — |
| 2003-02-28 | $26.42 | $30.28 | 2,196,400 | — | — |
| 2003-02-27 | $26.11 | $29.91 | 1,258,200 | — | — |
| 2003-02-26 | $25.68 | $29.43 | 2,009,000 | — | — |
| 2003-02-25 | $25.55 | $29.27 | 2,937,200 | — | — |
| 2003-02-24 | $25.89 | $29.66 | 1,461,200 | — | — |
| 2003-02-21 | $26.54 | $30.41 | 1,819,400 | — | — |
| 2003-02-20 | $26.55 | $30.42 | 1,297,200 | — | — |
| 2003-02-19 | $26.68 | $30.57 | 1,106,400 | — | — |
| 2003-02-18 | $27.00 | $30.93 | 1,117,400 | — | — |
| 2003-02-14 | $26.59 | $30.46 | 1,137,400 | — | — |
| 2003-02-13 | $26.29 | $30.12 | 1,302,400 | — | — |
| 2003-02-12 | $26.23 | $30.05 | 1,291,400 | — | — |
| 2003-02-11 | $26.37 | $30.21 | 1,439,400 | — | — |
| 2003-02-10 | $26.70 | $30.59 | 1,597,400 | — | — |
| 2003-02-07 | $26.42 | $30.26 | 1,433,800 | — | — |
| 2003-02-06 | $26.62 | $30.49 | 1,450,400 | — | — |
| 2003-02-05 | $27.03 | $30.97 | 2,043,200 | — | — |
| 2003-02-04 | $27.01 | $30.95 | 1,536,000 | — | — |
| 2003-02-03 | $27.33 | $31.32 | 1,892,800 | — | — |
| 2003-01-31 | $27.27 | $31.24 | 2,704,200 | — | — |
| 2003-01-30 | $26.56 | $30.42 | 2,881,000 | — | — |
| 2003-01-29 | $26.88 | $30.79 | 2,569,600 | — | — |
| 2003-01-28 | $26.77 | $30.67 | 2,877,600 | — | — |
| 2003-01-27 | $26.05 | $29.84 | 2,724,600 | — | — |
| 2003-01-24 | $27.09 | $31.04 | 1,718,600 | — | — |
| 2003-01-23 | $27.79 | $31.84 | 2,283,600 | — | — |
| 2003-01-22 | $27.88 | $31.94 | 1,998,000 | — | — |
| 2003-01-21 | $28.07 | $32.16 | 1,903,400 | — | — |
| 2003-01-17 | $28.45 | $32.60 | 2,051,600 | — | — |
| 2003-01-16 | $28.92 | $33.13 | 1,538,200 | — | — |
| 2003-01-15 | $28.58 | $32.74 | 1,730,800 | — | — |
| 2003-01-14 | $29.18 | $33.43 | 1,463,400 | — | — |
| 2003-01-13 | $29.15 | $33.40 | 2,128,600 | — | — |
| 2003-01-10 | $29.20 | $33.46 | 2,603,800 | — | — |
| 2003-01-09 | $29.70 | $34.03 | 2,437,400 | — | — |
| 2003-01-08 | $29.22 | $33.48 | 2,466,800 | — | — |
| 2003-01-07 | $29.80 | $34.14 | 2,307,400 | — | — |
| 2003-01-06 | $30.00 | $34.37 | 2,104,200 | — | — |
| 2003-01-03 | $29.43 | $33.72 | 2,127,400 | — | — |
| 2003-01-02 | $29.65 | $33.97 | 2,977,000 | — | — |