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 | $32.01 | $61.41 | 825,000 | — | — |
| 2003-12-30 | $31.78 | $60.96 | 1,229,600 | — | — |
| 2003-12-29 | $32.21 | $61.79 | 698,800 | — | — |
| 2003-12-26 | $31.96 | $61.30 | 325,800 | — | — |
| 2003-12-24 | $31.66 | $60.72 | 244,000 | — | — |
| 2003-12-23 | $31.73 | $60.86 | 905,800 | — | — |
| 2003-12-22 | $31.88 | $61.15 | 887,200 | — | — |
| 2003-12-19 | $31.59 | $60.61 | 1,101,200 | — | — |
| 2003-12-18 | $31.95 | $61.28 | 1,265,200 | — | — |
| 2003-12-17 | $31.62 | $60.65 | 1,100,200 | — | — |
| 2003-12-16 | $31.37 | $60.17 | 1,021,200 | — | — |
| 2003-12-15 | $31.36 | $60.16 | 1,361,200 | — | — |
| 2003-12-12 | $31.37 | $60.18 | 1,157,400 | — | — |
| 2003-12-11 | $30.81 | $59.10 | 1,079,400 | — | — |
| 2003-12-10 | $30.62 | $58.74 | 1,410,400 | — | — |
| 2003-12-09 | $31.24 | $59.93 | 1,965,200 | — | — |
| 2003-12-08 | $30.64 | $58.77 | 1,351,200 | — | — |
| 2003-12-05 | $30.14 | $57.82 | 1,103,000 | — | — |
| 2003-12-04 | $30.48 | $58.47 | 1,091,000 | — | — |
| 2003-12-03 | $30.20 | $57.93 | 2,224,800 | — | — |
| 2003-12-02 | $30.17 | $57.89 | 1,380,800 | — | — |
| 2003-12-01 | $30.56 | $58.62 | 2,450,400 | — | — |
| 2003-11-28 | $29.24 | $56.08 | 349,000 | — | — |
| 2003-11-26 | $29.35 | $56.30 | 911,800 | — | — |
| 2003-11-25 | $29.06 | $55.74 | 1,320,800 | — | — |
| 2003-11-24 | $29.08 | $55.78 | 1,205,400 | — | — |
| 2003-11-21 | $28.40 | $54.48 | 986,400 | — | — |
| 2003-11-20 | $28.34 | $54.37 | 658,200 | — | — |
| 2003-11-19 | $28.63 | $54.92 | 993,200 | — | — |
| 2003-11-18 | $28.42 | $54.51 | 914,800 | — | — |
| 2003-11-17 | $28.71 | $55.07 | 1,271,600 | — | — |
| 2003-11-14 | $29.05 | $55.73 | 1,072,000 | — | — |
| 2003-11-13 | $29.10 | $55.82 | 1,083,400 | — | — |
| 2003-11-12 | $29.16 | $55.93 | 1,133,600 | — | — |
| 2003-11-11 | $29.00 | $55.63 | 1,052,800 | — | — |
| 2003-11-10 | $28.78 | $55.20 | 789,000 | — | — |
| 2003-11-07 | $29.14 | $55.90 | 1,462,400 | — | — |
| 2003-11-06 | $28.93 | $55.51 | 1,319,000 | — | — |
| 2003-11-05 | $29.01 | $55.24 | 926,200 | — | — |
| 2003-11-04 | $29.07 | $55.33 | 1,223,800 | — | — |
| 2003-11-03 | $29.12 | $55.43 | 1,543,000 | — | — |
| 2003-10-31 | $28.83 | $54.88 | 1,506,600 | — | — |
| 2003-10-30 | $29.09 | $55.38 | 1,744,200 | — | — |
| 2003-10-29 | $28.53 | $54.31 | 1,045,400 | — | — |
| 2003-10-28 | $28.43 | $54.12 | 1,144,600 | — | — |
| 2003-10-27 | $28.04 | $53.37 | 988,200 | — | — |
| 2003-10-24 | $27.97 | $53.24 | 1,300,200 | — | — |
| 2003-10-23 | $27.86 | $53.03 | 1,081,800 | — | — |
| 2003-10-22 | $27.50 | $52.35 | 1,618,000 | — | — |
| 2003-10-21 | $27.88 | $53.07 | 1,258,600 | — | — |
| 2003-10-20 | $27.83 | $52.99 | 1,518,400 | — | — |
| 2003-10-17 | $27.84 | $53.00 | 2,290,400 | — | — |
| 2003-10-16 | $27.67 | $52.68 | 1,359,000 | — | — |
| 2003-10-15 | $27.66 | $52.65 | 1,511,200 | — | — |
| 2003-10-14 | $27.52 | $52.39 | 958,000 | — | — |
| 2003-10-13 | $27.64 | $52.62 | 614,200 | — | — |
| 2003-10-10 | $27.14 | $51.66 | 881,400 | — | — |
| 2003-10-09 | $27.39 | $52.14 | 1,071,400 | — | — |
| 2003-10-08 | $27.42 | $52.20 | 790,400 | — | — |
| 2003-10-07 | $27.49 | $52.33 | 1,032,600 | — | — |
| 2003-10-06 | $27.28 | $51.94 | 756,000 | — | — |
| 2003-10-03 | $27.04 | $51.47 | 1,071,000 | — | — |
| 2003-10-02 | $26.67 | $50.76 | 686,600 | — | — |
| 2003-10-01 | $26.48 | $50.41 | 1,939,600 | — | — |
| 2003-09-30 | $26.11 | $49.71 | 1,529,600 | — | — |
| 2003-09-29 | $26.56 | $50.55 | 1,225,600 | — | — |
| 2003-09-26 | $26.12 | $49.72 | 1,162,200 | — | — |
| 2003-09-25 | $26.24 | $49.96 | 1,628,200 | — | — |
| 2003-09-24 | $26.47 | $50.39 | 2,412,000 | — | — |
| 2003-09-23 | $27.28 | $51.93 | 1,627,600 | — | — |
| 2003-09-22 | $26.94 | $51.29 | 1,507,400 | — | — |
| 2003-09-19 | $27.43 | $52.22 | 1,300,400 | — | — |
| 2003-09-18 | $27.47 | $52.29 | 1,144,400 | — | — |
| 2003-09-17 | $27.08 | $51.54 | 2,146,000 | — | — |
| 2003-09-16 | $27.29 | $51.94 | 1,213,200 | — | — |
| 2003-09-15 | $26.82 | $51.05 | 1,508,200 | — | — |
| 2003-09-12 | $27.22 | $51.81 | 1,226,400 | — | — |
| 2003-09-11 | $26.70 | $50.82 | 1,370,400 | — | — |
| 2003-09-10 | $26.67 | $50.76 | 1,299,200 | — | — |
| 2003-09-09 | $27.24 | $51.86 | 1,501,600 | — | — |
| 2003-09-08 | $27.72 | $52.77 | 787,000 | — | — |
| 2003-09-05 | $27.39 | $52.14 | 827,800 | — | — |
| 2003-09-04 | $27.60 | $52.54 | 1,246,200 | — | — |
| 2003-09-03 | $27.94 | $53.19 | 1,673,000 | — | — |
| 2003-09-02 | $27.73 | $52.78 | 1,789,200 | — | — |
| 2003-08-29 | $27.46 | $52.27 | 1,392,400 | — | — |
| 2003-08-28 | $27.54 | $52.42 | 940,400 | — | — |
| 2003-08-27 | $27.28 | $51.93 | 879,400 | — | — |
| 2003-08-26 | $27.41 | $52.18 | 1,431,400 | — | — |
| 2003-08-25 | $27.56 | $52.46 | 794,200 | — | — |
| 2003-08-22 | $27.68 | $52.71 | 984,000 | — | — |
| 2003-08-21 | $28.10 | $53.50 | 1,242,600 | — | — |
| 2003-08-20 | $27.96 | $53.22 | 976,400 | — | — |
| 2003-08-19 | $28.12 | $53.53 | 1,831,400 | — | — |
| 2003-08-18 | $27.88 | $53.08 | 1,327,000 | — | — |
| 2003-08-15 | $27.45 | $52.25 | 529,000 | — | — |
| 2003-08-14 | $27.43 | $52.22 | 1,082,400 | — | — |
| 2003-08-13 | $27.08 | $51.54 | 967,000 | — | — |
| 2003-08-12 | $27.18 | $51.75 | 1,685,600 | — | — |
| 2003-08-11 | $26.88 | $51.16 | 1,839,800 | — | — |
| 2003-08-08 | $26.87 | $51.15 | 1,334,200 | — | — |
| 2003-08-07 | $26.48 | $50.40 | 2,674,000 | — | — |
| 2003-08-06 | $27.12 | $51.21 | 2,173,800 | — | — |
| 2003-08-05 | $27.26 | $51.49 | 1,223,800 | — | — |
| 2003-08-04 | $27.56 | $52.04 | 2,207,200 | — | — |
| 2003-08-01 | $27.79 | $52.49 | 1,413,000 | — | — |
| 2003-07-31 | $28.24 | $53.33 | 2,067,600 | — | — |
| 2003-07-30 | $27.95 | $52.79 | 1,266,800 | — | — |
| 2003-07-29 | $27.82 | $52.53 | 1,434,400 | — | — |
| 2003-07-28 | $27.64 | $52.20 | 2,277,400 | — | — |
| 2003-07-25 | $27.75 | $52.40 | 2,383,800 | — | — |
| 2003-07-24 | $27.00 | $50.99 | 2,340,600 | — | — |
| 2003-07-23 | $26.79 | $50.60 | 1,468,800 | — | — |
| 2003-07-22 | $26.97 | $50.94 | 1,958,200 | — | — |
| 2003-07-21 | $26.50 | $50.05 | 1,863,600 | — | — |
| 2003-07-18 | $26.21 | $49.49 | 2,328,800 | — | — |
| 2003-07-17 | $25.62 | $48.39 | 1,963,200 | — | — |
| 2003-07-16 | $25.08 | $47.38 | 951,800 | — | — |
| 2003-07-15 | $25.10 | $47.41 | 1,343,800 | — | — |
| 2003-07-14 | $25.00 | $47.23 | 1,286,800 | — | — |
| 2003-07-11 | $24.92 | $47.06 | 1,367,600 | — | — |
| 2003-07-10 | $24.70 | $46.65 | 1,399,400 | — | — |
| 2003-07-09 | $24.95 | $47.11 | 878,000 | — | — |
| 2003-07-08 | $25.12 | $47.43 | 1,077,800 | — | — |
| 2003-07-07 | $25.13 | $47.45 | 1,247,400 | — | — |
| 2003-07-03 | $24.58 | $46.41 | 1,053,800 | — | — |
| 2003-07-02 | $25.00 | $47.22 | 2,005,800 | — | — |
| 2003-07-01 | $24.84 | $46.92 | 2,872,800 | — | — |
| 2003-06-30 | $25.37 | $47.92 | 1,719,400 | — | — |
| 2003-06-27 | $25.50 | $48.15 | 1,109,400 | — | — |
| 2003-06-26 | $25.84 | $48.81 | 1,590,600 | — | — |
| 2003-06-25 | $25.44 | $48.05 | 2,198,200 | — | — |
| 2003-06-24 | $25.50 | $48.16 | 2,217,800 | — | — |
| 2003-06-23 | $25.44 | $48.05 | 2,038,800 | — | — |
| 2003-06-20 | $25.79 | $48.70 | 2,146,200 | — | — |
| 2003-06-19 | $25.63 | $48.40 | 1,902,200 | — | — |
| 2003-06-18 | $25.60 | $48.35 | 1,604,400 | — | — |
| 2003-06-17 | $25.97 | $49.04 | 1,642,800 | — | — |
| 2003-06-16 | $25.67 | $48.49 | 1,176,000 | — | — |
| 2003-06-13 | $25.24 | $47.66 | 1,342,600 | — | — |
| 2003-06-12 | $25.51 | $48.19 | 2,000,400 | — | — |
| 2003-06-11 | $25.00 | $47.22 | 1,405,200 | — | — |
| 2003-06-10 | $24.59 | $46.45 | 1,311,400 | — | — |
| 2003-06-09 | $24.42 | $46.11 | 1,203,400 | — | — |
| 2003-06-06 | $24.85 | $46.93 | 1,861,800 | — | — |
| 2003-06-05 | $25.03 | $47.27 | 2,082,800 | — | — |
| 2003-06-04 | $25.29 | $47.76 | 1,863,400 | — | — |
| 2003-06-03 | $24.64 | $46.54 | 2,052,800 | — | — |
| 2003-06-02 | $24.50 | $46.28 | 1,766,800 | — | — |
| 2003-05-30 | $24.32 | $45.92 | 1,931,000 | — | — |
| 2003-05-29 | $24.06 | $45.43 | 2,217,800 | — | — |
| 2003-05-28 | $24.34 | $45.97 | 1,538,600 | — | — |
| 2003-05-27 | $24.38 | $46.04 | 1,196,200 | — | — |
| 2003-05-23 | $23.95 | $45.23 | 1,057,600 | — | — |
| 2003-05-22 | $23.94 | $45.22 | 1,800,600 | — | — |
| 2003-05-21 | $23.76 | $44.88 | 2,029,000 | — | — |
| 2003-05-20 | $23.64 | $44.64 | 1,969,800 | — | — |
| 2003-05-19 | $23.64 | $44.64 | 1,508,000 | — | — |
| 2003-05-16 | $24.05 | $45.42 | 1,424,400 | — | — |
| 2003-05-15 | $24.03 | $45.38 | 2,017,600 | — | — |
| 2003-05-14 | $23.78 | $44.90 | 1,837,800 | — | — |
| 2003-05-13 | $24.09 | $45.50 | 1,715,800 | — | — |
| 2003-05-12 | $24.08 | $45.48 | 1,556,000 | — | — |
| 2003-05-09 | $23.71 | $44.77 | 1,417,800 | — | — |
| 2003-05-08 | $23.45 | $44.29 | 1,596,800 | — | — |
| 2003-05-07 | $24.06 | $45.03 | 2,186,800 | — | — |
| 2003-05-06 | $24.39 | $45.64 | 1,435,800 | — | — |
| 2003-05-05 | $24.34 | $45.56 | 1,144,600 | — | — |
| 2003-05-02 | $24.47 | $45.79 | 1,847,800 | — | — |
| 2003-05-01 | $24.22 | $45.33 | 2,130,800 | — | — |
| 2003-04-30 | $24.25 | $45.40 | 2,625,800 | — | — |
| 2003-04-29 | $24.03 | $44.97 | 1,775,200 | — | — |
| 2003-04-28 | $23.83 | $44.60 | 1,016,800 | — | — |
| 2003-04-25 | $23.09 | $43.22 | 1,433,800 | — | — |
| 2003-04-24 | $23.74 | $44.43 | 1,482,600 | — | — |
| 2003-04-23 | $23.92 | $44.78 | 1,652,800 | — | — |
| 2003-04-22 | $23.67 | $44.32 | 1,830,200 | — | — |
| 2003-04-21 | $23.01 | $43.07 | 1,444,800 | — | — |
| 2003-04-17 | $23.04 | $43.13 | 1,656,200 | — | — |
| 2003-04-16 | $22.75 | $42.57 | 1,104,400 | — | — |
| 2003-04-15 | $23.17 | $43.38 | 1,336,000 | — | — |
| 2003-04-14 | $22.94 | $42.94 | 1,878,600 | — | — |
| 2003-04-11 | $22.81 | $42.70 | 1,397,600 | — | — |
| 2003-04-10 | $22.95 | $42.96 | 1,372,000 | — | — |
| 2003-04-09 | $22.50 | $42.11 | 2,170,800 | — | — |
| 2003-04-08 | $22.92 | $42.91 | 1,987,400 | — | — |
| 2003-04-07 | $23.40 | $43.79 | 2,644,400 | — | — |
| 2003-04-04 | $23.07 | $43.17 | 3,236,000 | — | — |
| 2003-04-03 | $23.11 | $43.26 | 3,280,000 | — | — |
| 2003-04-02 | $23.77 | $44.49 | 1,365,200 | — | — |
| 2003-04-01 | $23.14 | $43.30 | 1,972,000 | — | — |
| 2003-03-31 | $22.54 | $42.19 | 2,081,600 | — | — |
| 2003-03-28 | $23.26 | $43.54 | 1,516,600 | — | — |
| 2003-03-27 | $23.34 | $43.69 | 1,522,600 | — | — |
| 2003-03-26 | $23.62 | $44.21 | 1,132,800 | — | — |
| 2003-03-25 | $23.86 | $44.66 | 1,181,000 | — | — |
| 2003-03-24 | $23.83 | $44.60 | 1,849,000 | — | — |
| 2003-03-21 | $25.00 | $46.79 | 1,874,000 | — | — |
| 2003-03-20 | $23.71 | $44.38 | 1,097,600 | — | — |
| 2003-03-19 | $23.72 | $44.40 | 1,620,000 | — | — |
| 2003-03-18 | $23.70 | $44.36 | 1,344,800 | — | — |
| 2003-03-17 | $23.21 | $43.44 | 1,703,600 | — | — |
| 2003-03-14 | $22.55 | $42.20 | 1,748,200 | — | — |
| 2003-03-13 | $22.47 | $42.06 | 2,038,200 | — | — |
| 2003-03-12 | $21.74 | $40.68 | 2,657,200 | — | — |
| 2003-03-11 | $21.32 | $39.91 | 1,631,800 | — | — |
| 2003-03-10 | $21.43 | $40.12 | 1,225,200 | — | — |
| 2003-03-07 | $21.82 | $40.84 | 1,570,000 | — | — |
| 2003-03-06 | $21.65 | $40.52 | 1,717,200 | — | — |
| 2003-03-05 | $22.21 | $41.57 | 1,992,400 | — | — |
| 2003-03-04 | $22.33 | $41.79 | 1,807,200 | — | — |
| 2003-03-03 | $23.09 | $43.22 | 1,118,600 | — | — |
| 2003-02-28 | $23.20 | $43.43 | 1,365,600 | — | — |
| 2003-02-27 | $23.42 | $43.84 | 1,115,200 | — | — |
| 2003-02-26 | $23.31 | $43.62 | 1,126,400 | — | — |
| 2003-02-25 | $23.20 | $43.43 | 2,309,600 | — | — |
| 2003-02-24 | $23.38 | $43.75 | 1,179,000 | — | — |
| 2003-02-21 | $23.96 | $44.84 | 1,061,600 | — | — |
| 2003-02-20 | $23.55 | $44.07 | 838,400 | — | — |
| 2003-02-19 | $23.95 | $44.82 | 754,800 | — | — |
| 2003-02-18 | $24.24 | $45.37 | 1,002,600 | — | — |
| 2003-02-14 | $23.69 | $44.34 | 1,032,600 | — | — |
| 2003-02-13 | $23.49 | $43.97 | 890,000 | — | — |
| 2003-02-12 | $23.50 | $43.58 | 1,028,400 | — | — |
| 2003-02-11 | $23.71 | $43.97 | 969,800 | — | — |
| 2003-02-10 | $24.04 | $44.59 | 868,600 | — | — |
| 2003-02-07 | $23.85 | $44.23 | 936,800 | — | — |
| 2003-02-06 | $24.13 | $44.74 | 824,000 | — | — |
| 2003-02-05 | $24.40 | $45.25 | 1,075,400 | — | — |
| 2003-02-04 | $24.39 | $45.23 | 985,000 | — | — |
| 2003-02-03 | $24.55 | $45.53 | 1,309,200 | — | — |
| 2003-01-31 | $24.42 | $45.28 | 2,177,800 | — | — |
| 2003-01-30 | $23.70 | $43.95 | 1,799,000 | — | — |
| 2003-01-29 | $24.46 | $45.37 | 1,625,200 | — | — |
| 2003-01-28 | $24.43 | $45.32 | 1,032,200 | — | — |
| 2003-01-27 | $24.04 | $44.58 | 1,271,200 | — | — |
| 2003-01-24 | $24.78 | $45.95 | 960,000 | — | — |
| 2003-01-23 | $25.47 | $47.23 | 1,205,000 | — | — |
| 2003-01-22 | $25.11 | $46.56 | 1,174,200 | — | — |
| 2003-01-21 | $25.46 | $47.21 | 876,800 | — | — |
| 2003-01-17 | $26.06 | $48.33 | 1,128,400 | — | — |
| 2003-01-16 | $26.31 | $48.80 | 1,747,200 | — | — |
| 2003-01-15 | $25.92 | $48.08 | 1,346,800 | — | — |
| 2003-01-14 | $26.15 | $48.49 | 1,445,000 | — | — |
| 2003-01-13 | $26.05 | $48.31 | 1,493,000 | — | — |
| 2003-01-10 | $26.33 | $48.82 | 1,407,200 | — | — |
| 2003-01-09 | $26.09 | $48.40 | 1,496,800 | — | — |
| 2003-01-08 | $25.56 | $47.41 | 1,549,400 | — | — |
| 2003-01-07 | $26.05 | $48.31 | 1,311,000 | — | — |
| 2003-01-06 | $26.23 | $48.65 | 1,531,400 | — | — |
| 2003-01-03 | $25.81 | $47.87 | 1,101,600 | — | — |
| 2003-01-02 | $25.84 | $47.92 | 1,392,400 | — | — |