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 | $48.61 | $58.17 | 4,169,900 | — | — |
| 2003-12-30 | $49.16 | $58.83 | 5,856,800 | — | — |
| 2003-12-29 | $49.41 | $59.12 | 6,618,900 | — | — |
| 2003-12-26 | $47.69 | $57.07 | 2,499,000 | — | — |
| 2003-12-24 | $46.37 | $55.49 | 2,110,900 | — | — |
| 2003-12-23 | $46.29 | $55.39 | 4,038,700 | — | — |
| 2003-12-22 | $46.29 | $55.39 | 5,348,900 | — | — |
| 2003-12-19 | $45.70 | $54.69 | 6,553,000 | — | — |
| 2003-12-18 | $46.98 | $56.22 | 4,865,200 | — | — |
| 2003-12-17 | $47.08 | $56.34 | 5,470,700 | — | — |
| 2003-12-16 | $46.13 | $55.20 | 5,034,200 | — | — |
| 2003-12-15 | $47.22 | $56.50 | 5,159,400 | — | — |
| 2003-12-12 | $47.00 | $56.24 | 6,299,600 | — | — |
| 2003-12-11 | $46.28 | $55.38 | 10,636,300 | — | — |
| 2003-12-10 | $45.70 | $54.69 | 9,970,000 | — | — |
| 2003-12-09 | $47.77 | $57.16 | 7,151,500 | — | — |
| 2003-12-08 | $49.20 | $58.87 | 6,676,000 | — | — |
| 2003-12-05 | $49.59 | $59.28 | 4,927,400 | — | — |
| 2003-12-04 | $49.04 | $58.62 | 6,903,000 | — | — |
| 2003-12-03 | $49.99 | $59.76 | 5,355,100 | — | — |
| 2003-12-02 | $50.00 | $59.77 | 8,050,400 | — | — |
| 2003-12-01 | $49.55 | $59.23 | 8,338,700 | — | — |
| 2003-11-28 | $48.14 | $57.55 | 3,426,100 | — | — |
| 2003-11-26 | $47.34 | $56.59 | 6,853,100 | — | — |
| 2003-11-25 | $45.75 | $54.69 | 4,412,200 | — | — |
| 2003-11-24 | $44.85 | $53.61 | 4,813,700 | — | — |
| 2003-11-21 | $45.24 | $54.08 | 3,978,100 | — | — |
| 2003-11-20 | $45.05 | $53.85 | 4,900,600 | — | — |
| 2003-11-19 | $45.20 | $54.03 | 5,830,600 | — | — |
| 2003-11-18 | $45.30 | $54.15 | 7,250,700 | — | — |
| 2003-11-17 | $43.42 | $51.90 | 6,437,900 | — | — |
| 2003-11-14 | $44.24 | $52.88 | 5,363,600 | — | — |
| 2003-11-13 | $43.71 | $52.25 | 5,474,500 | — | — |
| 2003-11-12 | $43.96 | $52.55 | 8,689,800 | — | — |
| 2003-11-11 | $42.26 | $50.52 | 4,585,600 | — | — |
| 2003-11-10 | $42.41 | $50.70 | 5,154,200 | — | — |
| 2003-11-07 | $42.66 | $51.00 | 8,779,700 | — | — |
| 2003-11-06 | $42.20 | $50.45 | 12,162,500 | — | — |
| 2003-11-05 | $42.55 | $50.86 | 7,962,600 | — | — |
| 2003-11-04 | $43.31 | $51.77 | 6,045,800 | — | — |
| 2003-11-03 | $42.88 | $51.26 | 6,503,500 | — | — |
| 2003-10-31 | $43.78 | $52.33 | 5,036,600 | — | — |
| 2003-10-30 | $43.30 | $51.76 | 7,166,700 | — | — |
| 2003-10-29 | $43.78 | $52.33 | 7,058,500 | — | — |
| 2003-10-28 | $42.75 | $51.10 | 5,196,200 | — | — |
| 2003-10-27 | $42.55 | $50.86 | 3,625,800 | — | — |
| 2003-10-24 | $42.24 | $50.49 | 6,748,300 | — | — |
| 2003-10-23 | $41.49 | $49.60 | 4,470,300 | — | — |
| 2003-10-22 | $41.24 | $49.30 | 5,847,500 | — | — |
| 2003-10-21 | $41.10 | $49.13 | 5,448,700 | — | — |
| 2003-10-20 | $39.12 | $46.76 | 3,141,300 | — | — |
| 2003-10-17 | $39.13 | $46.78 | 4,048,000 | — | — |
| 2003-10-16 | $39.90 | $47.70 | 4,919,400 | — | — |
| 2003-10-15 | $39.34 | $47.03 | 3,886,400 | — | — |
| 2003-10-14 | $39.87 | $47.66 | 3,227,900 | — | — |
| 2003-10-13 | $39.99 | $47.80 | 4,337,100 | — | — |
| 2003-10-10 | $39.25 | $46.92 | 4,234,700 | — | — |
| 2003-10-09 | $39.05 | $46.68 | 6,835,800 | — | — |
| 2003-10-08 | $39.25 | $46.92 | 4,266,500 | — | — |
| 2003-10-07 | $38.84 | $46.43 | 6,270,400 | — | — |
| 2003-10-06 | $38.07 | $45.51 | 4,915,300 | — | — |
| 2003-10-03 | $37.88 | $45.28 | 9,746,000 | — | — |
| 2003-10-02 | $39.92 | $47.72 | 4,343,800 | — | — |
| 2003-10-01 | $39.34 | $47.03 | 5,304,500 | — | — |
| 2003-09-30 | $39.09 | $46.73 | 5,511,100 | — | — |
| 2003-09-29 | $39.13 | $46.78 | 5,437,300 | — | — |
| 2003-09-26 | $38.91 | $46.51 | 6,432,800 | — | — |
| 2003-09-25 | $40.33 | $48.21 | 7,721,200 | — | — |
| 2003-09-24 | $42.17 | $50.41 | 6,392,100 | — | — |
| 2003-09-23 | $42.06 | $50.28 | 6,104,800 | — | — |
| 2003-09-22 | $41.30 | $49.37 | 6,754,300 | — | — |
| 2003-09-19 | $40.66 | $48.61 | 6,945,700 | — | — |
| 2003-09-18 | $39.24 | $46.91 | 3,896,700 | — | — |
| 2003-09-17 | $39.26 | $46.93 | 3,663,900 | — | — |
| 2003-09-16 | $39.02 | $46.64 | 3,891,400 | — | — |
| 2003-09-15 | $38.59 | $46.13 | 2,952,300 | — | — |
| 2003-09-12 | $38.94 | $46.55 | 4,386,400 | — | — |
| 2003-09-11 | $39.35 | $47.04 | 4,476,600 | — | — |
| 2003-09-10 | $39.30 | $46.98 | 4,164,600 | — | — |
| 2003-09-09 | $39.76 | $47.53 | 6,937,100 | — | — |
| 2003-09-08 | $38.90 | $46.50 | 3,366,400 | — | — |
| 2003-09-05 | $39.11 | $46.75 | 4,923,100 | — | — |
| 2003-09-04 | $38.89 | $46.49 | 4,308,000 | — | — |
| 2003-09-03 | $37.90 | $45.31 | 5,577,400 | — | — |
| 2003-09-02 | $37.90 | $45.31 | 5,160,800 | — | — |
| 2003-08-29 | $39.26 | $46.93 | 4,028,900 | — | — |
| 2003-08-28 | $38.68 | $46.19 | 3,615,800 | — | — |
| 2003-08-27 | $39.16 | $46.76 | 5,768,900 | — | — |
| 2003-08-26 | $37.74 | $45.07 | 4,433,300 | — | — |
| 2003-08-25 | $36.76 | $43.90 | 5,207,300 | — | — |
| 2003-08-22 | $37.54 | $44.83 | 6,800,700 | — | — |
| 2003-08-21 | $38.27 | $45.70 | 5,059,900 | — | — |
| 2003-08-20 | $39.58 | $47.27 | 4,557,700 | — | — |
| 2003-08-19 | $38.91 | $46.47 | 4,263,000 | — | — |
| 2003-08-18 | $38.04 | $45.43 | 2,815,800 | — | — |
| 2003-08-15 | $38.50 | $45.98 | 1,948,500 | — | — |
| 2003-08-14 | $38.63 | $46.13 | 4,622,400 | — | — |
| 2003-08-13 | $38.48 | $45.95 | 4,864,600 | — | — |
| 2003-08-12 | $37.70 | $45.02 | 4,552,500 | — | — |
| 2003-08-11 | $38.61 | $46.11 | 5,891,300 | — | — |
| 2003-08-08 | $38.33 | $45.77 | 5,595,600 | — | — |
| 2003-08-07 | $36.95 | $44.12 | 3,822,800 | — | — |
| 2003-08-06 | $36.88 | $44.04 | 5,744,100 | — | — |
| 2003-08-05 | $35.75 | $42.69 | 3,487,700 | — | — |
| 2003-08-04 | $36.29 | $43.34 | 3,870,100 | — | — |
| 2003-08-01 | $35.58 | $42.49 | 5,436,400 | — | — |
| 2003-07-31 | $36.10 | $43.11 | 6,220,400 | — | — |
| 2003-07-30 | $35.44 | $42.32 | 5,183,500 | — | — |
| 2003-07-29 | $35.98 | $42.97 | 5,208,800 | — | — |
| 2003-07-28 | $35.52 | $42.42 | 6,503,500 | — | — |
| 2003-07-25 | $36.29 | $43.34 | 5,829,400 | — | — |
| 2003-07-24 | $35.40 | $42.27 | 7,099,800 | — | — |
| 2003-07-23 | $35.28 | $42.13 | 7,605,200 | — | — |
| 2003-07-22 | $33.40 | $39.89 | 4,521,500 | — | — |
| 2003-07-21 | $33.00 | $39.41 | 4,061,300 | — | — |
| 2003-07-18 | $32.13 | $38.37 | 3,515,100 | — | — |
| 2003-07-17 | $31.98 | $38.19 | 3,378,700 | — | — |
| 2003-07-16 | $31.25 | $37.32 | 4,785,300 | — | — |
| 2003-07-15 | $31.84 | $38.02 | 5,812,800 | — | — |
| 2003-07-14 | $33.20 | $39.65 | 2,508,300 | — | — |
| 2003-07-11 | $32.79 | $39.16 | 2,641,400 | — | — |
| 2003-07-10 | $32.72 | $39.07 | 3,547,800 | — | — |
| 2003-07-09 | $32.79 | $39.16 | 3,866,200 | — | — |
| 2003-07-08 | $32.41 | $38.70 | 3,296,700 | — | — |
| 2003-07-07 | $32.81 | $39.18 | 3,732,900 | — | — |
| 2003-07-03 | $32.97 | $39.37 | 1,748,500 | — | — |
| 2003-07-02 | $33.50 | $40.00 | 2,741,300 | — | — |
| 2003-07-01 | $33.34 | $39.81 | 4,654,400 | — | — |
| 2003-06-30 | $32.46 | $38.76 | 3,668,700 | — | — |
| 2003-06-27 | $32.51 | $38.82 | 2,273,800 | — | — |
| 2003-06-26 | $32.21 | $38.46 | 3,177,500 | — | — |
| 2003-06-25 | $32.19 | $38.44 | 3,840,800 | — | — |
| 2003-06-24 | $31.81 | $37.99 | 5,008,200 | — | — |
| 2003-06-23 | $32.65 | $38.99 | 4,831,300 | — | — |
| 2003-06-20 | $33.60 | $40.12 | 5,192,300 | — | — |
| 2003-06-19 | $33.89 | $40.47 | 6,810,100 | — | — |
| 2003-06-18 | $33.71 | $40.26 | 5,936,500 | — | — |
| 2003-06-17 | $33.84 | $40.41 | 7,031,900 | — | — |
| 2003-06-16 | $32.42 | $38.71 | 2,810,900 | — | — |
| 2003-06-13 | $32.07 | $38.30 | 4,275,100 | — | — |
| 2003-06-12 | $31.68 | $37.83 | 4,111,000 | — | — |
| 2003-06-11 | $31.48 | $37.59 | 3,734,900 | — | — |
| 2003-06-10 | $31.50 | $37.62 | 8,534,700 | — | — |
| 2003-06-09 | $32.65 | $38.99 | 3,801,000 | — | — |
| 2003-06-06 | $32.29 | $38.56 | 7,962,300 | — | — |
| 2003-06-05 | $31.95 | $38.15 | 6,464,100 | — | — |
| 2003-06-04 | $30.87 | $36.86 | 3,853,400 | — | — |
| 2003-06-03 | $30.15 | $36.00 | 4,458,100 | — | — |
| 2003-06-02 | $30.35 | $36.24 | 7,272,600 | — | — |
| 2003-05-30 | $29.66 | $35.37 | 3,816,100 | — | — |
| 2003-05-29 | $29.62 | $35.32 | 4,724,800 | — | — |
| 2003-05-28 | $29.10 | $34.70 | 5,646,400 | — | — |
| 2003-05-27 | $29.89 | $35.65 | 6,016,000 | — | — |
| 2003-05-23 | $29.59 | $35.29 | 2,584,000 | — | — |
| 2003-05-22 | $29.59 | $35.29 | 3,745,400 | — | — |
| 2003-05-21 | $30.00 | $35.78 | 5,212,800 | — | — |
| 2003-05-20 | $29.22 | $34.85 | 4,112,500 | — | — |
| 2003-05-19 | $29.15 | $34.76 | 5,678,500 | — | — |
| 2003-05-16 | $28.71 | $34.24 | 3,162,700 | — | — |
| 2003-05-15 | $28.56 | $34.06 | 2,748,100 | — | — |
| 2003-05-14 | $28.46 | $33.94 | 2,941,300 | — | — |
| 2003-05-13 | $28.01 | $33.40 | 3,695,900 | — | — |
| 2003-05-12 | $28.70 | $34.23 | 3,621,000 | — | — |
| 2003-05-09 | $28.58 | $34.08 | 3,482,500 | — | — |
| 2003-05-08 | $28.74 | $34.27 | 3,926,600 | — | — |
| 2003-05-07 | $28.19 | $33.62 | 4,752,000 | — | — |
| 2003-05-06 | $28.45 | $33.93 | 3,407,400 | — | — |
| 2003-05-05 | $28.03 | $33.43 | 2,421,700 | — | — |
| 2003-05-02 | $27.63 | $32.95 | 2,558,100 | — | — |
| 2003-05-01 | $27.60 | $32.91 | 4,771,200 | — | — |
| 2003-04-30 | $27.02 | $32.22 | 6,573,400 | — | — |
| 2003-04-29 | $26.34 | $31.41 | 3,591,700 | — | — |
| 2003-04-28 | $26.55 | $31.66 | 3,616,300 | — | — |
| 2003-04-25 | $26.78 | $31.94 | 3,335,500 | — | — |
| 2003-04-24 | $26.84 | $32.01 | 3,936,000 | — | — |
| 2003-04-23 | $27.65 | $32.97 | 4,503,900 | — | — |
| 2003-04-22 | $27.74 | $33.08 | 4,422,500 | — | — |
| 2003-04-21 | $27.54 | $32.84 | 3,810,700 | — | — |
| 2003-04-17 | $26.94 | $32.13 | 4,153,000 | — | — |
| 2003-04-16 | $26.85 | $32.02 | 4,107,100 | — | — |
| 2003-04-15 | $26.38 | $31.46 | 3,975,200 | — | — |
| 2003-04-14 | $25.93 | $30.92 | 2,713,400 | — | — |
| 2003-04-11 | $25.94 | $30.93 | 2,874,700 | — | — |
| 2003-04-10 | $25.75 | $30.71 | 3,308,400 | — | — |
| 2003-04-09 | $25.87 | $30.85 | 5,605,900 | — | — |
| 2003-04-08 | $25.15 | $29.99 | 3,768,800 | — | — |
| 2003-04-07 | $25.20 | $30.05 | 4,892,400 | — | — |
| 2003-04-04 | $25.58 | $30.51 | 3,462,000 | — | — |
| 2003-04-03 | $25.24 | $30.10 | 3,140,400 | — | — |
| 2003-04-02 | $25.21 | $30.06 | 4,862,500 | — | — |
| 2003-04-01 | $25.88 | $30.86 | 3,238,200 | — | — |
| 2003-03-31 | $26.15 | $31.19 | 5,765,600 | — | — |
| 2003-03-28 | $26.59 | $31.71 | 5,834,400 | — | — |
| 2003-03-27 | $24.56 | $29.29 | 4,599,300 | — | — |
| 2003-03-26 | $25.07 | $29.90 | 2,792,400 | — | — |
| 2003-03-25 | $25.00 | $29.81 | 3,338,600 | — | — |
| 2003-03-24 | $24.54 | $29.27 | 4,765,300 | — | — |
| 2003-03-21 | $24.37 | $29.06 | 7,160,500 | — | — |
| 2003-03-20 | $24.99 | $29.80 | 3,097,600 | — | — |
| 2003-03-19 | $25.55 | $30.47 | 3,869,300 | — | — |
| 2003-03-18 | $25.98 | $30.98 | 3,731,500 | — | — |
| 2003-03-17 | $25.11 | $29.95 | 5,028,500 | — | — |
| 2003-03-14 | $25.09 | $29.92 | 4,264,100 | — | — |
| 2003-03-13 | $24.66 | $29.41 | 6,579,800 | — | — |
| 2003-03-12 | $24.80 | $29.58 | 5,064,800 | — | — |
| 2003-03-11 | $24.75 | $29.52 | 4,440,400 | — | — |
| 2003-03-10 | $25.16 | $30.00 | 5,909,700 | — | — |
| 2003-03-07 | $25.96 | $30.96 | 6,075,300 | — | — |
| 2003-03-06 | $27.11 | $32.33 | 3,474,600 | — | — |
| 2003-03-05 | $27.05 | $32.26 | 3,270,900 | — | — |
| 2003-03-04 | $27.25 | $32.50 | 2,707,500 | — | — |
| 2003-03-03 | $26.83 | $32.00 | 3,373,100 | — | — |
| 2003-02-28 | $27.33 | $32.54 | 3,804,900 | — | — |
| 2003-02-27 | $26.85 | $31.97 | 4,635,200 | — | — |
| 2003-02-26 | $27.50 | $32.75 | 3,748,300 | — | — |
| 2003-02-25 | $27.12 | $32.29 | 4,898,300 | — | — |
| 2003-02-24 | $27.61 | $32.88 | 4,884,300 | — | — |
| 2003-02-21 | $27.51 | $32.76 | 5,987,200 | — | — |
| 2003-02-20 | $28.28 | $33.68 | 5,216,800 | — | — |
| 2003-02-19 | $27.60 | $32.87 | 3,744,600 | — | — |
| 2003-02-18 | $27.18 | $32.37 | 6,351,800 | — | — |
| 2003-02-14 | $27.24 | $32.44 | 6,727,300 | — | — |
| 2003-02-13 | $28.44 | $33.87 | 5,531,200 | — | — |
| 2003-02-12 | $27.10 | $32.27 | 6,507,100 | — | — |
| 2003-02-11 | $28.50 | $33.94 | 4,176,200 | — | — |
| 2003-02-10 | $27.64 | $32.91 | 4,064,700 | — | — |
| 2003-02-07 | $28.42 | $33.84 | 4,228,900 | — | — |
| 2003-02-06 | $28.60 | $34.06 | 5,061,900 | — | — |
| 2003-02-05 | $28.72 | $34.20 | 10,121,700 | — | — |
| 2003-02-04 | $29.79 | $35.47 | 7,164,600 | — | — |
| 2003-02-03 | $28.73 | $34.21 | 3,771,800 | — | — |
| 2003-01-31 | $28.95 | $34.47 | 4,538,100 | — | — |
| 2003-01-30 | $29.53 | $35.16 | 5,615,100 | — | — |
| 2003-01-29 | $28.81 | $34.31 | 4,726,000 | — | — |
| 2003-01-28 | $29.46 | $35.08 | 5,421,700 | — | — |
| 2003-01-27 | $29.43 | $35.05 | 7,661,800 | — | — |
| 2003-01-24 | $30.15 | $35.90 | 6,567,300 | — | — |
| 2003-01-23 | $29.52 | $35.15 | 10,211,200 | — | — |
| 2003-01-22 | $28.60 | $34.06 | 4,870,500 | — | — |
| 2003-01-21 | $27.89 | $33.21 | 4,047,400 | — | — |
| 2003-01-17 | $27.65 | $32.93 | 5,878,900 | — | — |
| 2003-01-16 | $28.52 | $33.96 | 6,142,400 | — | — |
| 2003-01-15 | $27.50 | $32.75 | 3,924,500 | — | — |
| 2003-01-14 | $27.25 | $32.45 | 4,186,600 | — | — |
| 2003-01-13 | $28.03 | $33.38 | 3,538,900 | — | — |
| 2003-01-10 | $28.61 | $34.07 | 5,420,600 | — | — |
| 2003-01-09 | $27.96 | $33.30 | 5,994,300 | — | — |
| 2003-01-08 | $28.73 | $34.21 | 7,040,400 | — | — |
| 2003-01-07 | $27.84 | $33.15 | 7,362,800 | — | — |
| 2003-01-06 | $29.25 | $34.83 | 5,953,900 | — | — |
| 2003-01-03 | $30.12 | $35.87 | 4,902,000 | — | — |
| 2003-01-02 | $29.70 | $35.37 | 3,403,600 | — | — |