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 | $43.67 | $67.23 | 1,092,800 | — | — |
| 2003-12-30 | $43.58 | $67.10 | 977,400 | — | — |
| 2003-12-29 | $43.74 | $67.35 | 1,099,400 | — | — |
| 2003-12-26 | $43.15 | $66.45 | 312,800 | — | — |
| 2003-12-24 | $43.34 | $66.73 | 501,200 | — | — |
| 2003-12-23 | $43.31 | $66.69 | 2,038,600 | — | — |
| 2003-12-22 | $42.92 | $65.94 | 1,768,000 | — | — |
| 2003-12-19 | $42.40 | $65.13 | 1,401,400 | — | — |
| 2003-12-18 | $42.21 | $64.84 | 1,821,600 | — | — |
| 2003-12-17 | $41.65 | $63.98 | 2,313,400 | — | — |
| 2003-12-16 | $41.92 | $64.40 | 1,889,800 | — | — |
| 2003-12-15 | $41.69 | $64.04 | 1,778,800 | — | — |
| 2003-12-12 | $42.10 | $64.67 | 1,441,200 | — | — |
| 2003-12-11 | $42.15 | $64.74 | 1,441,400 | — | — |
| 2003-12-10 | $41.63 | $63.96 | 1,273,800 | — | — |
| 2003-12-09 | $41.62 | $63.93 | 2,026,000 | — | — |
| 2003-12-08 | $41.97 | $64.48 | 1,456,600 | — | — |
| 2003-12-05 | $41.73 | $64.11 | 1,670,600 | — | — |
| 2003-12-04 | $42.23 | $64.87 | 1,708,600 | — | — |
| 2003-12-03 | $42.04 | $64.57 | 2,764,000 | — | — |
| 2003-12-02 | $42.01 | $64.54 | 5,770,600 | — | — |
| 2003-12-01 | $40.04 | $61.50 | 1,165,400 | — | — |
| 2003-11-28 | $39.83 | $61.19 | 377,800 | — | — |
| 2003-11-26 | $39.71 | $61.00 | 1,267,400 | — | — |
| 2003-11-25 | $39.72 | $61.01 | 1,428,800 | — | — |
| 2003-11-24 | $39.74 | $61.05 | 1,883,000 | — | — |
| 2003-11-21 | $38.97 | $59.87 | 1,222,000 | — | — |
| 2003-11-20 | $38.69 | $59.43 | 2,024,200 | — | — |
| 2003-11-19 | $39.28 | $60.33 | 1,677,600 | — | — |
| 2003-11-18 | $38.88 | $59.72 | 1,470,800 | — | — |
| 2003-11-17 | $39.33 | $60.43 | 2,085,000 | — | — |
| 2003-11-14 | $39.64 | $60.89 | 1,465,000 | — | — |
| 2003-11-13 | $39.73 | $61.03 | 1,324,000 | — | — |
| 2003-11-12 | $39.77 | $61.09 | 1,768,400 | — | — |
| 2003-11-11 | $39.46 | $60.62 | 1,463,400 | — | — |
| 2003-11-10 | $39.60 | $60.83 | 2,223,400 | — | — |
| 2003-11-07 | $40.49 | $62.21 | 2,810,200 | — | — |
| 2003-11-06 | $40.20 | $61.75 | 1,424,400 | — | — |
| 2003-11-05 | $39.99 | $61.43 | 1,415,400 | — | — |
| 2003-11-04 | $39.90 | $61.29 | 1,700,200 | — | — |
| 2003-11-03 | $40.10 | $61.60 | 1,252,200 | — | — |
| 2003-10-31 | $39.90 | $61.29 | 1,481,000 | — | — |
| 2003-10-30 | $39.83 | $61.19 | 2,854,600 | — | — |
| 2003-10-29 | $39.42 | $60.56 | 3,046,200 | — | — |
| 2003-10-28 | $38.78 | $59.57 | 5,156,800 | — | — |
| 2003-10-27 | $36.67 | $56.32 | 1,902,200 | — | — |
| 2003-10-24 | $36.24 | $55.68 | 2,329,800 | — | — |
| 2003-10-23 | $36.35 | $55.84 | 3,051,400 | — | — |
| 2003-10-22 | $36.83 | $56.57 | 2,365,400 | — | — |
| 2003-10-21 | $37.36 | $57.39 | 1,710,400 | — | — |
| 2003-10-20 | $37.57 | $57.71 | 2,680,800 | — | — |
| 2003-10-17 | $38.13 | $58.57 | 1,364,600 | — | — |
| 2003-10-16 | $38.37 | $58.94 | 1,840,000 | — | — |
| 2003-10-15 | $38.13 | $58.57 | 1,832,200 | — | — |
| 2003-10-14 | $38.51 | $59.17 | 2,151,000 | — | — |
| 2003-10-13 | $38.20 | $58.68 | 965,400 | — | — |
| 2003-10-10 | $38.13 | $58.58 | 2,477,200 | — | — |
| 2003-10-09 | $37.71 | $57.92 | 3,251,400 | — | — |
| 2003-10-08 | $36.71 | $56.39 | 2,075,600 | — | — |
| 2003-10-07 | $36.74 | $56.43 | 2,096,600 | — | — |
| 2003-10-06 | $37.10 | $56.98 | 1,293,400 | — | — |
| 2003-10-03 | $37.01 | $56.86 | 2,475,600 | — | — |
| 2003-10-02 | $36.87 | $56.63 | 1,742,400 | — | — |
| 2003-10-01 | $37.11 | $57.00 | 2,729,800 | — | — |
| 2003-09-30 | $35.92 | $55.19 | 2,430,200 | — | — |
| 2003-09-29 | $36.26 | $55.71 | 2,962,200 | — | — |
| 2003-09-26 | $36.20 | $55.61 | 3,805,600 | — | — |
| 2003-09-25 | $37.15 | $57.07 | 2,288,400 | — | — |
| 2003-09-24 | $37.42 | $57.49 | 4,130,400 | — | — |
| 2003-09-23 | $38.71 | $59.31 | 3,111,000 | — | — |
| 2003-09-22 | $38.65 | $59.23 | 3,307,600 | — | — |
| 2003-09-19 | $39.60 | $60.68 | 2,333,200 | — | — |
| 2003-09-18 | $39.81 | $60.99 | 2,067,200 | — | — |
| 2003-09-17 | $39.40 | $60.37 | 1,609,600 | — | — |
| 2003-09-16 | $39.50 | $60.52 | 1,917,600 | — | — |
| 2003-09-15 | $38.86 | $59.53 | 1,880,800 | — | — |
| 2003-09-12 | $39.01 | $59.78 | 1,981,600 | — | — |
| 2003-09-11 | $39.30 | $60.22 | 2,612,200 | — | — |
| 2003-09-10 | $39.06 | $59.85 | 3,963,600 | — | — |
| 2003-09-09 | $40.13 | $61.50 | 1,912,400 | — | — |
| 2003-09-08 | $40.49 | $62.03 | 1,771,000 | — | — |
| 2003-09-05 | $40.15 | $61.52 | 2,365,000 | — | — |
| 2003-09-04 | $40.18 | $61.56 | 2,684,800 | — | — |
| 2003-09-03 | $40.01 | $61.30 | 4,142,200 | — | — |
| 2003-09-02 | $40.00 | $61.29 | 4,381,200 | — | — |
| 2003-08-29 | $39.05 | $59.83 | 1,784,000 | — | — |
| 2003-08-28 | $38.78 | $59.41 | 1,831,600 | — | — |
| 2003-08-27 | $38.22 | $58.57 | 1,043,800 | — | — |
| 2003-08-26 | $38.01 | $58.25 | 2,112,000 | — | — |
| 2003-08-25 | $38.13 | $58.42 | 1,292,600 | — | — |
| 2003-08-22 | $38.40 | $58.83 | 2,653,000 | — | — |
| 2003-08-21 | $38.38 | $58.80 | 1,384,400 | — | — |
| 2003-08-20 | $38.44 | $58.89 | 1,786,600 | — | — |
| 2003-08-19 | $38.33 | $58.74 | 2,444,000 | — | — |
| 2003-08-18 | $37.92 | $58.09 | 1,554,600 | — | — |
| 2003-08-15 | $37.50 | $57.46 | 1,302,800 | — | — |
| 2003-08-14 | $37.44 | $57.37 | 1,728,200 | — | — |
| 2003-08-13 | $36.98 | $56.66 | 2,042,200 | — | — |
| 2003-08-12 | $37.10 | $56.85 | 1,655,200 | — | — |
| 2003-08-11 | $36.22 | $55.50 | 1,805,200 | — | — |
| 2003-08-08 | $36.36 | $55.70 | 1,407,800 | — | — |
| 2003-08-07 | $36.01 | $55.18 | 1,776,200 | — | — |
| 2003-08-06 | $35.60 | $54.55 | 1,944,000 | — | — |
| 2003-08-05 | $35.53 | $54.43 | 2,570,400 | — | — |
| 2003-08-04 | $36.47 | $55.89 | 1,960,200 | — | — |
| 2003-08-01 | $36.71 | $56.25 | 1,319,400 | — | — |
| 2003-07-31 | $36.94 | $56.60 | 2,796,400 | — | — |
| 2003-07-30 | $36.56 | $56.01 | 4,229,000 | — | — |
| 2003-07-29 | $37.14 | $56.91 | 3,324,600 | — | — |
| 2003-07-28 | $36.70 | $56.23 | 2,973,000 | — | — |
| 2003-07-25 | $36.53 | $55.97 | 1,822,000 | — | — |
| 2003-07-24 | $35.84 | $54.91 | 1,651,200 | — | — |
| 2003-07-23 | $35.73 | $54.75 | 2,432,400 | — | — |
| 2003-07-22 | $35.71 | $54.72 | 3,289,600 | — | — |
| 2003-07-21 | $35.81 | $54.86 | 2,139,400 | — | — |
| 2003-07-18 | $36.24 | $55.52 | 1,364,200 | — | — |
| 2003-07-17 | $35.91 | $55.02 | 2,386,600 | — | — |
| 2003-07-16 | $36.10 | $55.31 | 2,410,800 | — | — |
| 2003-07-15 | $36.44 | $55.83 | 2,637,200 | — | — |
| 2003-07-14 | $37.10 | $56.85 | 2,269,400 | — | — |
| 2003-07-11 | $36.99 | $56.67 | 2,984,000 | — | — |
| 2003-07-10 | $36.08 | $55.29 | 2,815,600 | — | — |
| 2003-07-09 | $36.74 | $56.29 | 4,274,600 | — | — |
| 2003-07-08 | $36.05 | $55.24 | 2,853,400 | — | — |
| 2003-07-07 | $36.14 | $55.37 | 2,584,600 | — | — |
| 2003-07-03 | $35.97 | $55.12 | 1,336,200 | — | — |
| 2003-07-02 | $36.10 | $55.31 | 2,644,800 | — | — |
| 2003-07-01 | $36.12 | $55.34 | 2,732,000 | — | — |
| 2003-06-30 | $35.85 | $54.93 | 3,437,800 | — | — |
| 2003-06-27 | $35.96 | $55.09 | 2,087,400 | — | — |
| 2003-06-26 | $36.32 | $55.65 | 2,525,600 | — | — |
| 2003-06-25 | $36.21 | $55.48 | 4,180,000 | — | — |
| 2003-06-24 | $36.70 | $56.22 | 3,082,400 | — | — |
| 2003-06-23 | $36.58 | $56.04 | 4,252,600 | — | — |
| 2003-06-20 | $37.45 | $57.37 | 4,017,200 | — | — |
| 2003-06-19 | $36.75 | $56.31 | 3,772,800 | — | — |
| 2003-06-18 | $37.63 | $57.65 | 3,121,600 | — | — |
| 2003-06-17 | $37.51 | $57.47 | 2,469,000 | — | — |
| 2003-06-16 | $37.62 | $57.64 | 3,356,000 | — | — |
| 2003-06-13 | $36.45 | $55.85 | 2,796,200 | — | — |
| 2003-06-12 | $36.54 | $55.98 | 2,378,400 | — | — |
| 2003-06-11 | $36.45 | $55.85 | 4,012,400 | — | — |
| 2003-06-10 | $36.26 | $55.56 | 2,756,600 | — | — |
| 2003-06-09 | $35.57 | $54.50 | 4,617,800 | — | — |
| 2003-06-06 | $36.22 | $55.50 | 4,968,200 | — | — |
| 2003-06-05 | $35.89 | $54.99 | 3,154,200 | — | — |
| 2003-06-04 | $35.45 | $54.32 | 5,031,400 | — | — |
| 2003-06-03 | $34.85 | $53.24 | 8,219,000 | — | — |
| 2003-06-02 | $35.88 | $54.81 | 5,646,000 | — | — |
| 2003-05-30 | $34.90 | $53.33 | 3,061,400 | — | — |
| 2003-05-29 | $34.05 | $52.02 | 4,432,200 | — | — |
| 2003-05-28 | $33.74 | $51.54 | 2,305,400 | — | — |
| 2003-05-27 | $34.10 | $52.10 | 3,250,600 | — | — |
| 2003-05-23 | $32.83 | $50.15 | 3,067,600 | — | — |
| 2003-05-22 | $33.53 | $51.22 | 2,752,800 | — | — |
| 2003-05-21 | $32.72 | $49.99 | 2,819,000 | — | — |
| 2003-05-20 | $32.06 | $48.97 | 3,681,800 | — | — |
| 2003-05-19 | $32.49 | $49.63 | 2,937,400 | — | — |
| 2003-05-16 | $33.47 | $51.14 | 3,103,800 | — | — |
| 2003-05-15 | $34.08 | $52.06 | 2,512,800 | — | — |
| 2003-05-14 | $33.40 | $51.04 | 2,523,000 | — | — |
| 2003-05-13 | $33.70 | $51.49 | 3,150,000 | — | — |
| 2003-05-12 | $33.87 | $51.74 | 3,068,000 | — | — |
| 2003-05-09 | $33.08 | $50.55 | 3,148,800 | — | — |
| 2003-05-08 | $32.25 | $49.27 | 3,643,800 | — | — |
| 2003-05-07 | $32.70 | $49.96 | 5,812,800 | — | — |
| 2003-05-06 | $32.22 | $49.23 | 4,065,200 | — | — |
| 2003-05-05 | $31.10 | $47.52 | 2,391,000 | — | — |
| 2003-05-02 | $31.44 | $48.03 | 2,415,400 | — | — |
| 2003-05-01 | $30.75 | $46.98 | 3,757,600 | — | — |
| 2003-04-30 | $30.95 | $47.29 | 6,877,000 | — | — |
| 2003-04-29 | $31.55 | $48.20 | 4,919,000 | — | — |
| 2003-04-28 | $31.65 | $48.35 | 3,956,600 | — | — |
| 2003-04-25 | $31.07 | $47.47 | 3,583,200 | — | — |
| 2003-04-24 | $31.72 | $48.45 | 2,572,200 | — | — |
| 2003-04-23 | $31.55 | $48.20 | 2,876,200 | — | — |
| 2003-04-22 | $31.21 | $47.68 | 4,537,200 | — | — |
| 2003-04-21 | $30.35 | $46.37 | 2,569,600 | — | — |
| 2003-04-17 | $30.72 | $46.93 | 4,166,000 | — | — |
| 2003-04-16 | $30.06 | $45.93 | 4,113,200 | — | — |
| 2003-04-15 | $30.65 | $46.83 | 4,510,600 | — | — |
| 2003-04-14 | $30.14 | $46.05 | 3,273,600 | — | — |
| 2003-04-11 | $29.23 | $44.65 | 3,975,600 | — | — |
| 2003-04-10 | $29.64 | $45.28 | 5,214,200 | — | — |
| 2003-04-09 | $28.58 | $43.67 | 4,520,400 | — | — |
| 2003-04-08 | $28.77 | $43.96 | 4,002,000 | — | — |
| 2003-04-07 | $29.62 | $45.25 | 4,862,600 | — | — |
| 2003-04-04 | $28.84 | $44.07 | 3,473,000 | — | — |
| 2003-04-03 | $28.81 | $44.02 | 4,119,200 | — | — |
| 2003-04-02 | $28.38 | $43.36 | 3,742,600 | — | — |
| 2003-04-01 | $27.33 | $41.75 | 3,376,200 | — | — |
| 2003-03-31 | $27.08 | $41.38 | 3,519,200 | — | — |
| 2003-03-28 | $27.75 | $42.40 | 2,630,200 | — | — |
| 2003-03-27 | $27.72 | $42.34 | 4,730,200 | — | — |
| 2003-03-26 | $28.31 | $43.25 | 2,946,600 | — | — |
| 2003-03-25 | $28.36 | $43.33 | 3,013,400 | — | — |
| 2003-03-24 | $27.96 | $42.72 | 5,368,600 | — | — |
| 2003-03-21 | $29.54 | $45.13 | 6,220,400 | — | — |
| 2003-03-20 | $27.60 | $42.17 | 4,420,600 | — | — |
| 2003-03-19 | $26.98 | $41.22 | 4,584,600 | — | — |
| 2003-03-18 | $27.25 | $41.63 | 3,856,600 | — | — |
| 2003-03-17 | $27.30 | $41.71 | 4,922,600 | — | — |
| 2003-03-14 | $25.56 | $39.04 | 5,337,200 | — | — |
| 2003-03-13 | $26.07 | $39.82 | 7,670,800 | — | — |
| 2003-03-12 | $24.25 | $37.05 | 6,047,600 | — | — |
| 2003-03-11 | $24.51 | $37.45 | 3,860,800 | — | — |
| 2003-03-10 | $24.95 | $38.11 | 4,183,000 | — | — |
| 2003-03-07 | $25.59 | $39.10 | 8,632,600 | — | — |
| 2003-03-06 | $24.51 | $37.45 | 9,534,800 | — | — |
| 2003-03-05 | $26.04 | $39.78 | 3,344,800 | — | — |
| 2003-03-04 | $25.99 | $39.55 | 4,241,600 | — | — |
| 2003-03-03 | $26.10 | $39.72 | 3,807,800 | — | — |
| 2003-02-28 | $26.49 | $40.32 | 7,980,000 | — | — |
| 2003-02-27 | $26.13 | $39.76 | 10,851,000 | — | — |
| 2003-02-26 | $26.98 | $41.06 | 8,442,800 | — | — |
| 2003-02-25 | $28.67 | $43.64 | 8,297,800 | — | — |
| 2003-02-24 | $27.00 | $41.09 | 5,695,800 | — | — |
| 2003-02-21 | $28.55 | $43.45 | 3,316,800 | — | — |
| 2003-02-20 | $27.75 | $42.23 | 3,380,800 | — | — |
| 2003-02-19 | $27.81 | $42.33 | 2,559,800 | — | — |
| 2003-02-18 | $27.97 | $42.57 | 3,555,000 | — | — |
| 2003-02-14 | $27.03 | $41.14 | 4,117,000 | — | — |
| 2003-02-13 | $26.77 | $40.74 | 6,970,400 | — | — |
| 2003-02-12 | $27.39 | $41.68 | 4,047,400 | — | — |
| 2003-02-11 | $28.19 | $42.90 | 2,492,600 | — | — |
| 2003-02-10 | $28.48 | $43.34 | 2,616,200 | — | — |
| 2003-02-07 | $28.30 | $43.07 | 3,416,000 | — | — |
| 2003-02-06 | $28.39 | $43.21 | 3,415,800 | — | — |
| 2003-02-05 | $28.37 | $43.18 | 5,440,800 | — | — |
| 2003-02-04 | $28.72 | $43.71 | 6,250,800 | — | — |
| 2003-02-03 | $29.55 | $44.97 | 4,566,200 | — | — |
| 2003-01-31 | $30.15 | $45.89 | 3,419,600 | — | — |
| 2003-01-30 | $29.50 | $44.89 | 2,783,000 | — | — |
| 2003-01-29 | $30.12 | $45.83 | 3,120,200 | — | — |
| 2003-01-28 | $29.98 | $45.62 | 3,205,400 | — | — |
| 2003-01-27 | $29.54 | $44.95 | 3,701,000 | — | — |
| 2003-01-24 | $29.86 | $45.45 | 3,481,400 | — | — |
| 2003-01-23 | $30.63 | $46.61 | 5,046,400 | — | — |
| 2003-01-22 | $30.08 | $45.78 | 4,586,000 | — | — |
| 2003-01-21 | $30.63 | $46.62 | 4,750,400 | — | — |
| 2003-01-17 | $31.72 | $48.28 | 4,754,400 | — | — |
| 2003-01-16 | $32.57 | $49.57 | 3,503,800 | — | — |
| 2003-01-15 | $33.20 | $50.53 | 2,536,600 | — | — |
| 2003-01-14 | $33.86 | $51.53 | 2,251,200 | — | — |
| 2003-01-13 | $33.40 | $50.84 | 1,551,400 | — | — |
| 2003-01-10 | $33.31 | $50.69 | 1,754,000 | — | — |
| 2003-01-09 | $33.19 | $50.51 | 3,060,200 | — | — |
| 2003-01-08 | $32.45 | $49.39 | 3,449,200 | — | — |
| 2003-01-07 | $33.35 | $50.75 | 3,055,600 | — | — |
| 2003-01-06 | $33.56 | $51.08 | 2,251,000 | — | — |
| 2003-01-03 | $33.33 | $50.72 | 2,237,600 | — | — |
| 2003-01-02 | $33.30 | $50.68 | 2,377,200 | — | — |