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
- 1972-06-01 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 | $27.77 | $267.14 | 1,067,400 | — | — |
| 2003-12-30 | $27.93 | $268.68 | 928,200 | — | — |
| 2003-12-29 | $27.84 | $267.81 | 790,600 | — | — |
| 2003-12-26 | $27.65 | $265.99 | 239,700 | — | — |
| 2003-12-24 | $27.65 | $265.99 | 465,100 | — | — |
| 2003-12-23 | $27.70 | $266.47 | 1,852,500 | — | — |
| 2003-12-22 | $27.35 | $263.10 | 2,006,800 | — | — |
| 2003-12-19 | $27.24 | $262.04 | 3,761,800 | — | — |
| 2003-12-18 | $27.09 | $260.60 | 4,198,500 | — | — |
| 2003-12-17 | $26.70 | $256.85 | 3,442,500 | — | — |
| 2003-12-16 | $26.65 | $256.37 | 6,211,600 | — | — |
| 2003-12-15 | $25.95 | $249.63 | 2,222,200 | — | — |
| 2003-12-12 | $25.85 | $248.67 | 1,140,200 | — | — |
| 2003-12-11 | $25.82 | $248.38 | 2,153,400 | — | — |
| 2003-12-10 | $25.60 | $246.27 | 1,111,500 | — | — |
| 2003-12-09 | $25.66 | $246.84 | 2,136,300 | — | — |
| 2003-12-08 | $25.88 | $248.96 | 913,400 | — | — |
| 2003-12-05 | $25.41 | $244.44 | 3,392,500 | — | — |
| 2003-12-04 | $25.53 | $245.59 | 1,759,400 | — | — |
| 2003-12-03 | $25.79 | $248.09 | 1,240,600 | — | — |
| 2003-12-02 | $25.63 | $246.55 | 1,072,700 | — | — |
| 2003-12-01 | $25.75 | $247.71 | 1,660,000 | — | — |
| 2003-11-28 | $25.12 | $241.65 | 1,377,800 | — | — |
| 2003-11-26 | $25.40 | $244.34 | 1,638,300 | — | — |
| 2003-11-25 | $25.12 | $241.65 | 1,862,300 | — | — |
| 2003-11-24 | $25.08 | $241.26 | 4,014,700 | — | — |
| 2003-11-21 | $24.68 | $237.42 | 4,561,000 | — | — |
| 2003-11-20 | $24.45 | $235.20 | 4,382,700 | — | — |
| 2003-11-19 | $24.25 | $233.28 | 8,396,100 | — | — |
| 2003-11-18 | $23.50 | $226.06 | 1,715,100 | — | — |
| 2003-11-17 | $23.82 | $229.14 | 1,295,800 | — | — |
| 2003-11-14 | $24.04 | $231.26 | 1,030,500 | — | — |
| 2003-11-13 | $24.05 | $231.35 | 1,081,200 | — | — |
| 2003-11-12 | $24.06 | $231.45 | 1,111,400 | — | — |
| 2003-11-11 | $24.12 | $232.03 | 1,582,300 | — | — |
| 2003-11-10 | $24.33 | $234.05 | 965,400 | — | — |
| 2003-11-07 | $24.26 | $233.37 | 858,500 | — | — |
| 2003-11-06 | $24.17 | $232.51 | 657,000 | — | — |
| 2003-11-05 | $24.02 | $231.07 | 1,045,000 | — | — |
| 2003-11-04 | $24.01 | $230.97 | 1,715,400 | — | — |
| 2003-11-03 | $24.40 | $234.72 | 1,374,700 | — | — |
| 2003-10-31 | $24.45 | $235.20 | 878,400 | — | — |
| 2003-10-30 | $24.75 | $238.09 | 893,000 | — | — |
| 2003-10-29 | $24.54 | $236.07 | 1,238,500 | — | — |
| 2003-10-28 | $24.36 | $234.34 | 1,088,100 | — | — |
| 2003-10-27 | $24.22 | $232.99 | 955,400 | — | — |
| 2003-10-24 | $24.25 | $233.28 | 905,000 | — | — |
| 2003-10-23 | $24.27 | $233.47 | 947,400 | — | — |
| 2003-10-22 | $24.20 | $232.80 | 962,500 | — | — |
| 2003-10-21 | $24.27 | $233.47 | 1,050,900 | — | — |
| 2003-10-20 | $24.27 | $233.47 | 596,000 | — | — |
| 2003-10-17 | $24.25 | $233.28 | 1,364,400 | — | — |
| 2003-10-16 | $24.25 | $233.28 | 1,090,900 | — | — |
| 2003-10-15 | $24.01 | $230.97 | 1,467,700 | — | — |
| 2003-10-14 | $24.41 | $234.82 | 920,700 | — | — |
| 2003-10-13 | $24.35 | $234.24 | 989,900 | — | — |
| 2003-10-10 | $24.19 | $232.70 | 1,186,900 | — | — |
| 2003-10-09 | $24.45 | $235.20 | 2,481,800 | — | — |
| 2003-10-08 | $24.45 | $235.20 | 1,438,200 | — | — |
| 2003-10-07 | $24.40 | $234.72 | 1,455,300 | — | — |
| 2003-10-06 | $24.61 | $236.74 | 1,164,400 | — | — |
| 2003-10-03 | $24.35 | $234.24 | 1,467,700 | — | — |
| 2003-10-02 | $24.23 | $233.09 | 1,089,900 | — | — |
| 2003-10-01 | $24.18 | $232.61 | 2,020,500 | — | — |
| 2003-09-30 | $23.90 | $229.91 | 2,645,800 | — | — |
| 2003-09-29 | $23.80 | $228.95 | 1,743,200 | — | — |
| 2003-09-26 | $23.41 | $225.20 | 1,289,900 | — | — |
| 2003-09-25 | $23.26 | $223.76 | 1,591,200 | — | — |
| 2003-09-24 | $23.32 | $224.33 | 2,110,100 | — | — |
| 2003-09-23 | $23.95 | $230.39 | 1,460,500 | — | — |
| 2003-09-22 | $23.62 | $227.22 | 1,104,100 | — | — |
| 2003-09-19 | $23.52 | $226.26 | 1,010,600 | — | — |
| 2003-09-18 | $23.74 | $228.37 | 1,250,000 | — | — |
| 2003-09-17 | $23.16 | $222.79 | 1,075,300 | — | — |
| 2003-09-16 | $23.20 | $223.18 | 1,811,200 | — | — |
| 2003-09-15 | $22.86 | $219.91 | 1,181,100 | — | — |
| 2003-09-12 | $23.10 | $222.22 | 1,720,500 | — | — |
| 2003-09-11 | $23.18 | $222.99 | 2,247,100 | — | — |
| 2003-09-10 | $23.40 | $225.10 | 1,920,900 | — | — |
| 2003-09-09 | $23.52 | $226.26 | 1,417,100 | — | — |
| 2003-09-08 | $23.67 | $227.70 | 1,955,700 | — | — |
| 2003-09-05 | $23.55 | $226.54 | 2,874,900 | — | — |
| 2003-09-04 | $23.26 | $223.76 | 2,245,400 | — | — |
| 2003-09-03 | $23.00 | $221.25 | 2,897,700 | — | — |
| 2003-09-02 | $22.60 | $217.41 | 1,531,900 | — | — |
| 2003-08-29 | $22.17 | $213.27 | 1,196,400 | — | — |
| 2003-08-28 | $21.93 | $210.96 | 1,311,600 | — | — |
| 2003-08-27 | $22.00 | $211.63 | 969,000 | — | — |
| 2003-08-26 | $22.00 | $211.63 | 1,060,000 | — | — |
| 2003-08-25 | $21.96 | $211.25 | 771,400 | — | — |
| 2003-08-22 | $21.90 | $210.67 | 1,495,400 | — | — |
| 2003-08-21 | $22.16 | $213.17 | 5,092,800 | — | — |
| 2003-08-20 | $21.79 | $209.61 | 1,927,900 | — | — |
| 2003-08-19 | $21.63 | $208.07 | 2,192,600 | — | — |
| 2003-08-18 | $21.47 | $206.54 | 640,600 | — | — |
| 2003-08-15 | $21.35 | $205.38 | 798,300 | — | — |
| 2003-08-14 | $21.40 | $205.86 | 957,800 | — | — |
| 2003-08-13 | $21.60 | $207.79 | 1,009,700 | — | — |
| 2003-08-12 | $21.40 | $205.86 | 791,100 | — | — |
| 2003-08-11 | $20.99 | $201.92 | 691,300 | — | — |
| 2003-08-08 | $20.89 | $200.96 | 895,000 | — | — |
| 2003-08-07 | $20.75 | $199.61 | 1,974,800 | — | — |
| 2003-08-06 | $20.90 | $201.05 | 2,066,600 | — | — |
| 2003-08-05 | $21.03 | $202.30 | 1,817,300 | — | — |
| 2003-08-04 | $21.21 | $204.03 | 1,824,200 | — | — |
| 2003-08-01 | $21.14 | $203.36 | 1,643,600 | — | — |
| 2003-07-31 | $21.45 | $206.34 | 1,605,000 | — | — |
| 2003-07-30 | $21.10 | $202.98 | 1,867,700 | — | — |
| 2003-07-29 | $21.28 | $204.71 | 2,017,200 | — | — |
| 2003-07-28 | $21.57 | $207.50 | 1,086,800 | — | — |
| 2003-07-25 | $21.67 | $208.46 | 1,048,500 | — | — |
| 2003-07-24 | $21.60 | $207.79 | 2,570,700 | — | — |
| 2003-07-23 | $21.32 | $205.09 | 1,085,400 | — | — |
| 2003-07-22 | $21.70 | $208.75 | 1,349,900 | — | — |
| 2003-07-21 | $21.20 | $203.94 | 1,573,800 | — | — |
| 2003-07-18 | $21.40 | $205.86 | 1,619,100 | — | — |
| 2003-07-17 | $20.85 | $200.57 | 1,968,900 | — | — |
| 2003-07-16 | $21.23 | $204.23 | 1,354,000 | — | — |
| 2003-07-15 | $21.63 | $208.07 | 1,648,500 | — | — |
| 2003-07-14 | $21.69 | $208.65 | 1,631,400 | — | — |
| 2003-07-11 | $21.79 | $209.61 | 1,297,300 | — | — |
| 2003-07-10 | $21.46 | $206.44 | 2,319,500 | — | — |
| 2003-07-09 | $21.82 | $209.90 | 2,162,200 | — | — |
| 2003-07-08 | $21.90 | $210.67 | 1,243,400 | — | — |
| 2003-07-07 | $21.90 | $210.67 | 1,437,800 | — | — |
| 2003-07-03 | $21.50 | $206.82 | 686,700 | — | — |
| 2003-07-02 | $21.78 | $209.52 | 2,580,600 | — | — |
| 2003-07-01 | $21.47 | $206.54 | 2,282,200 | — | — |
| 2003-06-30 | $21.15 | $203.46 | 2,376,400 | — | — |
| 2003-06-27 | $21.35 | $205.38 | 2,265,200 | — | — |
| 2003-06-26 | $21.44 | $206.25 | 3,327,200 | — | — |
| 2003-06-25 | $21.17 | $203.65 | 1,847,800 | — | — |
| 2003-06-24 | $21.21 | $204.03 | 2,306,800 | — | — |
| 2003-06-23 | $21.43 | $206.15 | 5,907,800 | — | — |
| 2003-06-20 | $21.51 | $206.92 | 14,606,600 | — | — |
| 2003-06-19 | $19.40 | $186.62 | 4,377,300 | — | — |
| 2003-06-18 | $18.69 | $179.79 | 1,473,700 | — | — |
| 2003-06-17 | $18.90 | $181.81 | 2,129,900 | — | — |
| 2003-06-16 | $19.20 | $184.70 | 2,656,500 | — | — |
| 2003-06-13 | $18.25 | $175.56 | 1,919,500 | — | — |
| 2003-06-12 | $18.23 | $175.37 | 2,126,600 | — | — |
| 2003-06-11 | $17.96 | $172.77 | 1,654,700 | — | — |
| 2003-06-10 | $18.00 | $173.16 | 4,595,100 | — | — |
| 2003-06-09 | $17.29 | $166.33 | 824,600 | — | — |
| 2003-06-06 | $17.30 | $166.42 | 1,310,300 | — | — |
| 2003-06-05 | $17.22 | $165.65 | 1,628,000 | — | — |
| 2003-06-04 | $17.49 | $168.25 | 1,234,300 | — | — |
| 2003-06-03 | $17.03 | $163.82 | 1,108,300 | — | — |
| 2003-06-02 | $16.87 | $162.28 | 1,140,400 | — | — |
| 2003-05-30 | $17.00 | $163.54 | 1,306,700 | — | — |
| 2003-05-29 | $16.55 | $159.21 | 2,023,100 | — | — |
| 2003-05-28 | $17.17 | $165.17 | 1,885,400 | — | — |
| 2003-05-27 | $16.86 | $162.19 | 2,485,200 | — | — |
| 2003-05-23 | $17.19 | $165.36 | 2,531,000 | — | — |
| 2003-05-22 | $16.68 | $160.46 | 1,918,900 | — | — |
| 2003-05-21 | $16.49 | $158.63 | 1,259,800 | — | — |
| 2003-05-20 | $16.40 | $157.76 | 1,156,700 | — | — |
| 2003-05-19 | $16.20 | $155.84 | 1,679,700 | — | — |
| 2003-05-16 | $16.58 | $159.50 | 1,835,500 | — | — |
| 2003-05-15 | $16.33 | $157.09 | 1,511,200 | — | — |
| 2003-05-14 | $15.86 | $152.57 | 1,483,800 | — | — |
| 2003-05-13 | $15.66 | $150.65 | 1,387,600 | — | — |
| 2003-05-12 | $15.20 | $146.22 | 1,497,000 | — | — |
| 2003-05-09 | $15.37 | $147.86 | 803,600 | — | — |
| 2003-05-08 | $15.17 | $145.93 | 932,300 | — | — |
| 2003-05-07 | $15.25 | $146.70 | 1,293,300 | — | — |
| 2003-05-06 | $15.47 | $148.82 | 2,189,900 | — | — |
| 2003-05-05 | $15.18 | $146.03 | 1,414,300 | — | — |
| 2003-05-02 | $15.00 | $144.30 | 1,435,200 | — | — |
| 2003-05-01 | $14.75 | $141.89 | 1,498,500 | — | — |
| 2003-04-30 | $14.98 | $144.10 | 2,584,000 | — | — |
| 2003-04-29 | $14.85 | $142.85 | 1,657,700 | — | — |
| 2003-04-28 | $15.20 | $146.22 | 1,138,200 | — | — |
| 2003-04-25 | $14.95 | $143.82 | 1,052,900 | — | — |
| 2003-04-24 | $15.35 | $147.66 | 1,597,500 | — | — |
| 2003-04-23 | $14.77 | $142.08 | 862,400 | — | — |
| 2003-04-22 | $14.97 | $144.01 | 1,117,400 | — | — |
| 2003-04-21 | $14.66 | $141.03 | 1,025,700 | — | — |
| 2003-04-17 | $14.55 | $139.97 | 1,147,500 | — | — |
| 2003-04-16 | $14.48 | $139.29 | 1,626,900 | — | — |
| 2003-04-15 | $14.73 | $141.70 | 1,030,500 | — | — |
| 2003-04-14 | $14.60 | $140.45 | 1,377,000 | — | — |
| 2003-04-11 | $14.37 | $138.24 | 1,806,000 | — | — |
| 2003-04-10 | $14.37 | $138.24 | 2,139,300 | — | — |
| 2003-04-09 | $14.09 | $135.54 | 2,197,400 | — | — |
| 2003-04-08 | $13.58 | $130.64 | 999,700 | — | — |
| 2003-04-07 | $13.73 | $132.08 | 1,449,400 | — | — |
| 2003-04-04 | $13.90 | $133.71 | 858,800 | — | — |
| 2003-04-03 | $13.84 | $133.14 | 1,164,700 | — | — |
| 2003-04-02 | $13.85 | $133.23 | 1,002,600 | — | — |
| 2003-04-01 | $13.60 | $130.83 | 1,228,800 | — | — |
| 2003-03-31 | $13.45 | $129.39 | 1,014,400 | — | — |
| 2003-03-28 | $13.55 | $130.35 | 1,185,400 | — | — |
| 2003-03-27 | $13.44 | $129.29 | 1,039,800 | — | — |
| 2003-03-26 | $13.15 | $126.50 | 1,557,900 | — | — |
| 2003-03-25 | $13.20 | $126.98 | 1,446,500 | — | — |
| 2003-03-24 | $13.25 | $127.46 | 1,235,800 | — | — |
| 2003-03-21 | $13.66 | $131.41 | 1,294,800 | — | — |
| 2003-03-20 | $13.17 | $126.69 | 1,075,800 | — | — |
| 2003-03-19 | $13.27 | $127.65 | 775,200 | — | — |
| 2003-03-18 | $13.20 | $126.98 | 1,488,600 | — | — |
| 2003-03-17 | $13.15 | $126.50 | 1,497,300 | — | — |
| 2003-03-14 | $13.00 | $125.06 | 1,706,700 | — | — |
| 2003-03-13 | $12.90 | $124.09 | 1,481,900 | — | — |
| 2003-03-12 | $12.85 | $123.61 | 1,895,900 | — | — |
| 2003-03-11 | $12.65 | $121.69 | 1,821,400 | — | — |
| 2003-03-10 | $12.76 | $122.75 | 1,611,300 | — | — |
| 2003-03-07 | $13.05 | $125.54 | 1,108,400 | — | — |
| 2003-03-06 | $12.97 | $124.77 | 1,297,500 | — | — |
| 2003-03-05 | $13.04 | $125.44 | 2,032,400 | — | — |
| 2003-03-04 | $12.50 | $120.25 | 1,755,100 | — | — |
| 2003-03-03 | $12.76 | $122.75 | 1,480,200 | — | — |
| 2003-02-28 | $12.75 | $122.65 | 1,992,900 | — | — |
| 2003-02-27 | $13.19 | $126.88 | 1,570,200 | — | — |
| 2003-02-26 | $12.77 | $122.84 | 2,170,200 | — | — |
| 2003-02-25 | $13.11 | $126.11 | 1,876,100 | — | — |
| 2003-02-24 | $12.52 | $120.44 | 1,108,600 | — | — |
| 2003-02-21 | $12.81 | $123.23 | 1,180,600 | — | — |
| 2003-02-20 | $12.69 | $122.07 | 3,334,700 | — | — |
| 2003-02-19 | $12.00 | $115.44 | 5,411,800 | — | — |
| 2003-02-18 | $12.93 | $124.38 | 2,269,400 | — | — |
| 2003-02-14 | $13.10 | $126.02 | 1,593,700 | — | — |
| 2003-02-13 | $12.49 | $120.15 | 3,932,900 | — | — |
| 2003-02-12 | $12.61 | $121.30 | 1,735,700 | — | — |
| 2003-02-11 | $13.14 | $126.40 | 1,239,800 | — | — |
| 2003-02-10 | $13.35 | $128.42 | 1,043,700 | — | — |
| 2003-02-07 | $13.00 | $125.06 | 1,264,400 | — | — |
| 2003-02-06 | $13.30 | $127.94 | 1,010,700 | — | — |
| 2003-02-05 | $13.49 | $129.77 | 1,173,700 | — | — |
| 2003-02-04 | $13.55 | $130.35 | 1,105,000 | — | — |
| 2003-02-03 | $13.98 | $134.48 | 887,200 | — | — |
| 2003-01-31 | $13.80 | $132.75 | 1,340,200 | — | — |
| 2003-01-30 | $13.42 | $129.10 | 810,400 | — | — |
| 2003-01-29 | $13.52 | $130.06 | 1,092,200 | — | — |
| 2003-01-28 | $13.77 | $132.46 | 950,400 | — | — |
| 2003-01-27 | $13.55 | $130.35 | 1,155,000 | — | — |
| 2003-01-24 | $14.00 | $134.68 | 1,184,400 | — | — |
| 2003-01-23 | $14.41 | $138.62 | 896,700 | — | — |
| 2003-01-22 | $14.48 | $139.29 | 1,428,600 | — | — |
| 2003-01-21 | $14.78 | $142.18 | 1,056,200 | — | — |
| 2003-01-17 | $14.91 | $143.43 | 1,343,600 | — | — |
| 2003-01-16 | $15.18 | $146.03 | 1,226,200 | — | — |
| 2003-01-15 | $15.08 | $145.07 | 1,380,500 | — | — |
| 2003-01-14 | $15.24 | $146.60 | 1,480,300 | — | — |
| 2003-01-13 | $14.84 | $142.76 | 1,279,400 | — | — |
| 2003-01-10 | $15.24 | $146.60 | 1,099,800 | — | — |
| 2003-01-09 | $15.24 | $146.60 | 1,238,700 | — | — |
| 2003-01-08 | $15.12 | $145.45 | 1,203,700 | — | — |
| 2003-01-07 | $14.70 | $141.41 | 1,459,000 | — | — |
| 2003-01-06 | $15.10 | $145.26 | 2,118,900 | — | — |
| 2003-01-03 | $14.40 | $138.52 | 1,053,300 | — | — |
| 2003-01-02 | $14.61 | $140.54 | 1,492,800 | — | — |