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
- 1983-08-26 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 | $37.20 | $42.40 | 1,903,400 | — | — |
| 2003-12-30 | $36.86 | $42.01 | 2,151,100 | — | — |
| 2003-12-29 | $37.00 | $42.17 | 1,769,300 | — | — |
| 2003-12-26 | $36.70 | $41.83 | 999,100 | — | — |
| 2003-12-24 | $36.92 | $42.08 | 1,382,100 | — | — |
| 2003-12-23 | $36.94 | $42.11 | 2,698,600 | — | — |
| 2003-12-22 | $37.15 | $42.35 | 3,547,200 | — | — |
| 2003-12-19 | $36.52 | $41.63 | 12,190,400 | — | — |
| 2003-12-18 | $38.98 | $44.43 | 1,784,700 | — | — |
| 2003-12-17 | $38.15 | $43.48 | 1,827,300 | — | — |
| 2003-12-16 | $38.13 | $43.46 | 1,827,300 | — | — |
| 2003-12-15 | $37.77 | $43.05 | 2,810,100 | — | — |
| 2003-12-12 | $38.61 | $44.01 | 2,607,400 | — | — |
| 2003-12-11 | $39.13 | $44.60 | 2,072,800 | — | — |
| 2003-12-10 | $38.30 | $43.66 | 1,786,800 | — | — |
| 2003-12-09 | $38.11 | $43.44 | 1,793,200 | — | — |
| 2003-12-08 | $38.74 | $44.16 | 1,959,500 | — | — |
| 2003-12-05 | $38.34 | $43.70 | 2,720,000 | — | — |
| 2003-12-04 | $39.57 | $45.10 | 1,712,500 | — | — |
| 2003-12-03 | $39.15 | $44.62 | 2,492,800 | — | — |
| 2003-12-02 | $39.26 | $44.75 | 1,803,800 | — | — |
| 2003-12-01 | $39.12 | $44.59 | 1,841,700 | — | — |
| 2003-11-28 | $38.44 | $43.82 | 459,500 | — | — |
| 2003-11-26 | $38.46 | $43.84 | 1,394,600 | — | — |
| 2003-11-25 | $38.40 | $43.77 | 2,118,900 | — | — |
| 2003-11-24 | $38.67 | $44.08 | 2,748,600 | — | — |
| 2003-11-21 | $37.48 | $42.72 | 1,633,800 | — | — |
| 2003-11-20 | $37.44 | $42.68 | 2,234,300 | — | — |
| 2003-11-19 | $37.51 | $42.76 | 2,349,900 | — | — |
| 2003-11-18 | $37.56 | $42.81 | 2,007,200 | — | — |
| 2003-11-17 | $38.07 | $43.39 | 2,855,100 | — | — |
| 2003-11-14 | $38.85 | $44.28 | 2,817,800 | — | — |
| 2003-11-13 | $40.10 | $45.71 | 1,849,400 | — | — |
| 2003-11-12 | $40.14 | $45.75 | 2,415,900 | — | — |
| 2003-11-11 | $39.32 | $44.82 | 1,627,500 | — | — |
| 2003-11-10 | $39.13 | $44.60 | 1,401,700 | — | — |
| 2003-11-07 | $39.75 | $45.31 | 3,650,400 | — | — |
| 2003-11-06 | $38.94 | $44.39 | 4,144,700 | — | — |
| 2003-11-05 | $39.17 | $44.65 | 2,900,400 | — | — |
| 2003-11-04 | $38.78 | $44.20 | 2,371,000 | — | — |
| 2003-11-03 | $39.12 | $44.59 | 1,824,100 | — | — |
| 2003-10-31 | $38.92 | $44.36 | 2,413,900 | — | — |
| 2003-10-30 | $38.16 | $43.50 | 1,518,900 | — | — |
| 2003-10-29 | $38.33 | $43.55 | 1,625,300 | — | — |
| 2003-10-28 | $38.11 | $43.30 | 2,446,300 | — | — |
| 2003-10-27 | $37.41 | $42.51 | 2,018,400 | — | — |
| 2003-10-24 | $37.57 | $42.69 | 2,031,700 | — | — |
| 2003-10-23 | $37.47 | $42.58 | 2,444,700 | — | — |
| 2003-10-22 | $37.01 | $42.05 | 2,276,500 | — | — |
| 2003-10-21 | $37.34 | $42.43 | 1,599,000 | — | — |
| 2003-10-20 | $37.38 | $42.47 | 1,907,300 | — | — |
| 2003-10-17 | $37.20 | $42.27 | 2,919,200 | — | — |
| 2003-10-16 | $37.30 | $42.38 | 3,641,700 | — | — |
| 2003-10-15 | $37.80 | $42.95 | 1,553,700 | — | — |
| 2003-10-14 | $37.85 | $43.01 | 1,801,100 | — | — |
| 2003-10-13 | $37.34 | $42.43 | 1,375,400 | — | — |
| 2003-10-10 | $37.15 | $42.21 | 2,098,200 | — | — |
| 2003-10-09 | $36.66 | $41.66 | 2,850,600 | — | — |
| 2003-10-08 | $36.39 | $41.35 | 1,819,900 | — | — |
| 2003-10-07 | $36.92 | $41.95 | 2,637,200 | — | — |
| 2003-10-06 | $36.14 | $41.06 | 1,473,800 | — | — |
| 2003-10-03 | $35.73 | $40.60 | 3,355,200 | — | — |
| 2003-10-02 | $34.76 | $39.50 | 2,189,300 | — | — |
| 2003-10-01 | $34.55 | $39.26 | 2,723,400 | — | — |
| 2003-09-30 | $34.10 | $38.75 | 3,534,100 | — | — |
| 2003-09-29 | $34.57 | $39.28 | 1,790,900 | — | — |
| 2003-09-26 | $34.23 | $38.89 | 1,822,900 | — | — |
| 2003-09-25 | $34.36 | $39.04 | 2,414,200 | — | — |
| 2003-09-24 | $34.10 | $38.75 | 3,725,400 | — | — |
| 2003-09-23 | $34.59 | $39.30 | 2,054,200 | — | — |
| 2003-09-22 | $34.41 | $39.10 | 1,492,200 | — | — |
| 2003-09-19 | $34.99 | $39.76 | 2,150,500 | — | — |
| 2003-09-18 | $35.15 | $39.94 | 2,526,100 | — | — |
| 2003-09-17 | $34.30 | $38.97 | 2,222,600 | — | — |
| 2003-09-16 | $34.84 | $39.59 | 2,335,100 | — | — |
| 2003-09-15 | $34.44 | $39.13 | 2,315,300 | — | — |
| 2003-09-12 | $34.86 | $39.61 | 1,906,500 | — | — |
| 2003-09-11 | $34.52 | $39.22 | 2,599,400 | — | — |
| 2003-09-10 | $34.85 | $39.60 | 2,019,400 | — | — |
| 2003-09-09 | $35.79 | $40.67 | 2,368,300 | — | — |
| 2003-09-08 | $35.86 | $40.75 | 2,833,000 | — | — |
| 2003-09-05 | $35.92 | $40.81 | 3,580,000 | — | — |
| 2003-09-04 | $36.78 | $41.79 | 3,184,400 | — | — |
| 2003-09-03 | $36.69 | $41.69 | 2,671,200 | — | — |
| 2003-09-02 | $37.16 | $42.22 | 3,696,100 | — | — |
| 2003-08-29 | $36.04 | $40.95 | 1,431,200 | — | — |
| 2003-08-28 | $35.98 | $40.88 | 1,764,300 | — | — |
| 2003-08-27 | $35.52 | $40.36 | 1,820,900 | — | — |
| 2003-08-26 | $35.67 | $40.53 | 2,974,800 | — | — |
| 2003-08-25 | $36.02 | $40.93 | 1,888,600 | — | — |
| 2003-08-22 | $35.79 | $40.67 | 2,376,700 | — | — |
| 2003-08-21 | $36.53 | $41.51 | 3,084,800 | — | — |
| 2003-08-20 | $35.48 | $40.31 | 1,799,600 | — | — |
| 2003-08-19 | $35.88 | $40.77 | 2,281,900 | — | — |
| 2003-08-18 | $35.79 | $40.67 | 1,974,200 | — | — |
| 2003-08-15 | $35.41 | $40.24 | 1,218,800 | — | — |
| 2003-08-14 | $34.97 | $39.74 | 2,501,400 | — | — |
| 2003-08-13 | $34.27 | $38.94 | 2,449,700 | — | — |
| 2003-08-12 | $34.08 | $38.72 | 2,119,000 | — | — |
| 2003-08-11 | $34.00 | $38.63 | 2,997,400 | — | — |
| 2003-08-08 | $33.17 | $37.69 | 2,434,000 | — | — |
| 2003-08-07 | $32.81 | $37.28 | 3,917,900 | — | — |
| 2003-08-06 | $31.94 | $36.29 | 3,731,600 | — | — |
| 2003-08-05 | $31.74 | $36.07 | 2,005,300 | — | — |
| 2003-08-04 | $32.46 | $36.88 | 2,632,500 | — | — |
| 2003-08-01 | $32.17 | $36.55 | 2,948,300 | — | — |
| 2003-07-31 | $32.40 | $36.82 | 5,830,500 | — | — |
| 2003-07-30 | $31.15 | $35.39 | 2,223,900 | — | — |
| 2003-07-29 | $31.29 | $35.43 | 2,800,200 | — | — |
| 2003-07-28 | $31.55 | $35.72 | 3,496,600 | — | — |
| 2003-07-25 | $30.74 | $34.81 | 2,116,100 | — | — |
| 2003-07-24 | $29.91 | $33.87 | 3,752,000 | — | — |
| 2003-07-23 | $29.70 | $33.63 | 1,859,700 | — | — |
| 2003-07-22 | $29.70 | $33.63 | 2,334,900 | — | — |
| 2003-07-21 | $29.00 | $32.84 | 2,225,600 | — | — |
| 2003-07-18 | $29.46 | $33.36 | 1,755,300 | — | — |
| 2003-07-17 | $29.31 | $33.19 | 2,251,900 | — | — |
| 2003-07-16 | $30.05 | $34.02 | 1,831,700 | — | — |
| 2003-07-15 | $30.20 | $34.19 | 2,113,000 | — | — |
| 2003-07-14 | $29.98 | $33.95 | 2,347,600 | — | — |
| 2003-07-11 | $30.23 | $34.23 | 2,243,900 | — | — |
| 2003-07-10 | $29.55 | $33.46 | 2,091,700 | — | — |
| 2003-07-09 | $30.09 | $34.07 | 2,152,800 | — | — |
| 2003-07-08 | $29.96 | $33.92 | 2,408,300 | — | — |
| 2003-07-07 | $29.52 | $33.42 | 2,916,500 | — | — |
| 2003-07-03 | $28.84 | $32.65 | 1,704,300 | — | — |
| 2003-07-02 | $29.15 | $33.01 | 2,973,700 | — | — |
| 2003-07-01 | $29.26 | $33.13 | 3,750,000 | — | — |
| 2003-06-30 | $29.39 | $33.28 | 2,248,700 | — | — |
| 2003-06-27 | $29.28 | $33.15 | 3,452,000 | — | — |
| 2003-06-26 | $30.15 | $34.14 | 4,150,300 | — | — |
| 2003-06-25 | $29.41 | $33.30 | 6,178,800 | — | — |
| 2003-06-24 | $30.43 | $34.46 | 3,827,600 | — | — |
| 2003-06-23 | $29.67 | $33.59 | 2,131,600 | — | — |
| 2003-06-20 | $30.15 | $34.14 | 3,184,600 | — | — |
| 2003-06-19 | $30.45 | $34.48 | 2,667,500 | — | — |
| 2003-06-18 | $31.26 | $35.40 | 2,056,900 | — | — |
| 2003-06-17 | $30.82 | $34.90 | 2,371,000 | — | — |
| 2003-06-16 | $30.86 | $34.94 | 2,416,000 | — | — |
| 2003-06-13 | $29.46 | $33.36 | 1,836,800 | — | — |
| 2003-06-12 | $30.24 | $34.24 | 2,228,500 | — | — |
| 2003-06-11 | $30.09 | $34.07 | 2,310,100 | — | — |
| 2003-06-10 | $30.47 | $34.50 | 1,354,300 | — | — |
| 2003-06-09 | $30.25 | $34.25 | 2,480,000 | — | — |
| 2003-06-06 | $30.82 | $34.90 | 3,952,600 | — | — |
| 2003-06-05 | $29.90 | $33.86 | 3,188,100 | — | — |
| 2003-06-04 | $30.37 | $34.39 | 4,525,100 | — | — |
| 2003-06-03 | $30.20 | $34.19 | 2,466,000 | — | — |
| 2003-06-02 | $30.71 | $34.77 | 3,081,200 | — | — |
| 2003-05-30 | $30.52 | $34.56 | 2,493,800 | — | — |
| 2003-05-29 | $30.09 | $34.07 | 2,951,900 | — | — |
| 2003-05-28 | $30.06 | $34.04 | 2,377,400 | — | — |
| 2003-05-27 | $29.72 | $33.65 | 3,410,200 | — | — |
| 2003-05-23 | $29.05 | $32.89 | 1,705,800 | — | — |
| 2003-05-22 | $29.08 | $32.93 | 1,845,900 | — | — |
| 2003-05-21 | $28.96 | $32.79 | 2,854,800 | — | — |
| 2003-05-20 | $29.14 | $32.99 | 3,018,500 | — | — |
| 2003-05-19 | $28.68 | $32.47 | 3,461,900 | — | — |
| 2003-05-16 | $29.54 | $33.45 | 3,370,000 | — | — |
| 2003-05-15 | $30.24 | $34.24 | 2,866,500 | — | — |
| 2003-05-14 | $30.15 | $34.14 | 2,389,900 | — | — |
| 2003-05-13 | $30.74 | $34.81 | 2,895,500 | — | — |
| 2003-05-12 | $30.80 | $34.87 | 2,810,800 | — | — |
| 2003-05-09 | $30.74 | $34.81 | 3,039,100 | — | — |
| 2003-05-08 | $30.82 | $34.90 | 3,434,100 | — | — |
| 2003-05-07 | $31.34 | $35.49 | 2,109,900 | — | — |
| 2003-05-06 | $31.86 | $36.07 | 3,351,500 | — | — |
| 2003-05-05 | $31.45 | $35.61 | 2,712,300 | — | — |
| 2003-05-02 | $31.55 | $35.72 | 1,846,800 | — | — |
| 2003-05-01 | $30.87 | $34.95 | 2,205,800 | — | — |
| 2003-04-30 | $31.15 | $35.27 | 3,399,500 | — | — |
| 2003-04-29 | $30.92 | $35.01 | 2,262,800 | — | — |
| 2003-04-28 | $30.86 | $34.82 | 2,589,800 | — | — |
| 2003-04-25 | $29.46 | $33.24 | 3,434,200 | — | — |
| 2003-04-24 | $30.73 | $34.67 | 2,312,500 | — | — |
| 2003-04-23 | $31.15 | $35.14 | 2,915,500 | — | — |
| 2003-04-22 | $30.73 | $34.67 | 2,546,700 | — | — |
| 2003-04-21 | $29.66 | $33.46 | 1,842,000 | — | — |
| 2003-04-17 | $30.19 | $34.06 | 2,788,700 | — | — |
| 2003-04-16 | $28.94 | $32.65 | 2,203,800 | — | — |
| 2003-04-15 | $29.35 | $33.11 | 2,298,700 | — | — |
| 2003-04-14 | $29.16 | $32.90 | 1,959,200 | — | — |
| 2003-04-11 | $28.40 | $32.04 | 2,236,200 | — | — |
| 2003-04-10 | $28.47 | $32.12 | 2,039,700 | — | — |
| 2003-04-09 | $27.97 | $31.56 | 2,765,100 | — | — |
| 2003-04-08 | $28.58 | $32.25 | 1,803,900 | — | — |
| 2003-04-07 | $28.58 | $32.25 | 2,529,100 | — | — |
| 2003-04-04 | $28.37 | $32.01 | 1,574,500 | — | — |
| 2003-04-03 | $28.49 | $32.14 | 2,092,900 | — | — |
| 2003-04-02 | $28.85 | $32.55 | 4,540,400 | — | — |
| 2003-04-01 | $27.97 | $31.56 | 3,358,500 | — | — |
| 2003-03-31 | $27.47 | $30.99 | 3,228,100 | — | — |
| 2003-03-28 | $27.59 | $31.13 | 1,569,900 | — | — |
| 2003-03-27 | $28.06 | $31.66 | 3,373,000 | — | — |
| 2003-03-26 | $28.47 | $32.12 | 2,489,400 | — | — |
| 2003-03-25 | $28.55 | $32.21 | 2,307,800 | — | — |
| 2003-03-24 | $28.16 | $31.77 | 3,375,700 | — | — |
| 2003-03-21 | $29.42 | $33.19 | 7,239,200 | — | — |
| 2003-03-20 | $27.42 | $30.94 | 3,124,400 | — | — |
| 2003-03-19 | $27.00 | $30.46 | 2,756,100 | — | — |
| 2003-03-18 | $26.59 | $30.00 | 3,089,500 | — | — |
| 2003-03-17 | $26.44 | $29.83 | 4,708,500 | — | — |
| 2003-03-14 | $25.12 | $28.34 | 4,709,400 | — | — |
| 2003-03-13 | $25.37 | $28.62 | 6,586,700 | — | — |
| 2003-03-12 | $25.03 | $28.24 | 2,930,400 | — | — |
| 2003-03-11 | $24.67 | $27.83 | 4,276,100 | — | — |
| 2003-03-10 | $25.00 | $28.21 | 2,689,300 | — | — |
| 2003-03-07 | $26.31 | $29.68 | 3,238,100 | — | — |
| 2003-03-06 | $26.35 | $29.73 | 2,245,300 | — | — |
| 2003-03-05 | $26.53 | $29.93 | 2,404,300 | — | — |
| 2003-03-04 | $26.20 | $29.56 | 3,034,900 | — | — |
| 2003-03-03 | $26.28 | $29.65 | 3,354,200 | — | — |
| 2003-02-28 | $26.24 | $29.61 | 3,812,400 | — | — |
| 2003-02-27 | $25.30 | $28.54 | 2,147,400 | — | — |
| 2003-02-26 | $24.91 | $28.10 | 2,206,600 | — | — |
| 2003-02-25 | $25.33 | $28.58 | 2,597,800 | — | — |
| 2003-02-24 | $25.58 | $28.86 | 2,505,300 | — | — |
| 2003-02-21 | $25.85 | $29.17 | 2,529,000 | — | — |
| 2003-02-20 | $25.17 | $28.40 | 1,812,600 | — | — |
| 2003-02-19 | $25.66 | $28.95 | 2,045,200 | — | — |
| 2003-02-18 | $25.79 | $29.10 | 2,452,200 | — | — |
| 2003-02-14 | $25.34 | $28.59 | 2,144,000 | — | — |
| 2003-02-13 | $24.35 | $27.47 | 2,858,200 | — | — |
| 2003-02-12 | $24.69 | $27.86 | 2,393,300 | — | — |
| 2003-02-11 | $25.01 | $28.22 | 2,553,600 | — | — |
| 2003-02-10 | $25.41 | $28.67 | 2,701,400 | — | — |
| 2003-02-07 | $25.33 | $28.58 | 3,107,800 | — | — |
| 2003-02-06 | $24.89 | $28.08 | 2,165,800 | — | — |
| 2003-02-05 | $25.05 | $28.26 | 2,759,100 | — | — |
| 2003-02-04 | $25.20 | $28.43 | 2,701,300 | — | — |
| 2003-02-03 | $25.69 | $28.98 | 2,858,400 | — | — |
| 2003-01-31 | $25.18 | $28.41 | 3,296,800 | — | — |
| 2003-01-30 | $24.76 | $27.94 | 3,314,100 | — | — |
| 2003-01-29 | $25.79 | $28.97 | 3,166,500 | — | — |
| 2003-01-28 | $25.47 | $28.61 | 3,257,200 | — | — |
| 2003-01-27 | $24.68 | $27.73 | 2,425,200 | — | — |
| 2003-01-24 | $25.13 | $28.23 | 2,978,600 | — | — |
| 2003-01-23 | $25.54 | $28.69 | 2,618,400 | — | — |
| 2003-01-22 | $25.30 | $28.42 | 2,814,900 | — | — |
| 2003-01-21 | $25.78 | $28.96 | 2,285,300 | — | — |
| 2003-01-17 | $26.34 | $29.59 | 2,602,100 | — | — |
| 2003-01-16 | $27.55 | $30.95 | 2,544,000 | — | — |
| 2003-01-15 | $27.53 | $30.93 | 3,223,000 | — | — |
| 2003-01-14 | $28.16 | $31.64 | 2,177,500 | — | — |
| 2003-01-13 | $28.18 | $31.66 | 2,771,500 | — | — |
| 2003-01-10 | $28.87 | $32.43 | 2,391,700 | — | — |
| 2003-01-09 | $29.06 | $32.65 | 2,475,300 | — | — |
| 2003-01-08 | $28.47 | $31.98 | 2,849,700 | — | — |
| 2003-01-07 | $29.45 | $33.09 | 3,152,500 | — | — |
| 2003-01-06 | $29.98 | $33.68 | 3,403,900 | — | — |
| 2003-01-03 | $29.03 | $32.61 | 1,809,300 | — | — |
| 2003-01-02 | $28.92 | $32.49 | 2,415,900 | — | — |