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
- 1998-01-29 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 | $40.25 | $40.25 | 1,337,000 | — | — |
| 2003-12-30 | $39.91 | $39.91 | 1,770,400 | — | — |
| 2003-12-29 | $40.40 | $40.40 | 2,117,900 | — | — |
| 2003-12-26 | $38.50 | $38.50 | 1,031,500 | — | — |
| 2003-12-24 | $38.50 | $38.50 | 830,200 | — | — |
| 2003-12-23 | $37.99 | $37.99 | 2,235,400 | — | — |
| 2003-12-22 | $36.90 | $36.90 | 1,489,500 | — | — |
| 2003-12-19 | $36.78 | $36.78 | 4,811,000 | — | — |
| 2003-12-18 | $37.58 | $37.58 | 2,021,600 | — | — |
| 2003-12-17 | $37.85 | $37.85 | 2,081,000 | — | — |
| 2003-12-16 | $37.45 | $37.45 | 2,704,200 | — | — |
| 2003-12-15 | $37.62 | $37.62 | 7,391,900 | — | — |
| 2003-12-12 | $40.27 | $40.27 | 3,505,200 | — | — |
| 2003-12-11 | $40.35 | $40.35 | 3,562,700 | — | — |
| 2003-12-10 | $38.43 | $38.43 | 3,500,700 | — | — |
| 2003-12-09 | $37.86 | $37.86 | 3,564,900 | — | — |
| 2003-12-08 | $39.17 | $39.17 | 5,851,800 | — | — |
| 2003-12-05 | $38.45 | $38.45 | 22,939,500 | — | — |
| 2003-12-04 | $36.54 | $36.54 | 50,803,900 | — | — |
| 2003-12-03 | $39.48 | $39.48 | 18,318,200 | — | — |
| 2003-12-02 | $54.76 | $54.76 | 948,200 | — | — |
| 2003-12-01 | $53.84 | $53.84 | 1,666,500 | — | — |
| 2003-11-28 | $51.28 | $51.28 | 234,500 | — | — |
| 2003-11-26 | $50.59 | $50.59 | 895,500 | — | — |
| 2003-11-25 | $50.45 | $50.45 | 2,543,100 | — | — |
| 2003-11-24 | $52.06 | $52.06 | 1,709,900 | — | — |
| 2003-11-21 | $49.42 | $49.42 | 919,700 | — | — |
| 2003-11-20 | $48.80 | $48.80 | 1,576,400 | — | — |
| 2003-11-19 | $49.42 | $49.42 | 2,902,300 | — | — |
| 2003-11-18 | $47.35 | $47.35 | 5,898,100 | — | — |
| 2003-11-17 | $45.81 | $45.81 | 14,539,400 | — | — |
| 2003-11-14 | $52.91 | $52.91 | 997,200 | — | — |
| 2003-11-13 | $52.33 | $52.33 | 1,202,400 | — | — |
| 2003-11-12 | $52.99 | $52.99 | 1,424,200 | — | — |
| 2003-11-11 | $51.64 | $51.64 | 1,649,900 | — | — |
| 2003-11-10 | $52.69 | $52.69 | 1,100,500 | — | — |
| 2003-11-07 | $54.13 | $54.13 | 732,700 | — | — |
| 2003-11-06 | $54.75 | $54.75 | 916,400 | — | — |
| 2003-11-05 | $54.71 | $54.71 | 877,200 | — | — |
| 2003-11-04 | $54.22 | $54.22 | 1,363,500 | — | — |
| 2003-11-03 | $54.95 | $54.95 | 863,500 | — | — |
| 2003-10-31 | $53.55 | $53.55 | 1,297,500 | — | — |
| 2003-10-30 | $54.70 | $54.70 | 1,930,800 | — | — |
| 2003-10-29 | $55.11 | $55.11 | 2,367,700 | — | — |
| 2003-10-28 | $52.16 | $52.16 | 1,446,300 | — | — |
| 2003-10-27 | $52.14 | $52.14 | 2,512,000 | — | — |
| 2003-10-24 | $52.35 | $52.35 | 1,383,000 | — | — |
| 2003-10-23 | $51.68 | $51.68 | 2,467,900 | — | — |
| 2003-10-22 | $49.50 | $49.50 | 7,241,200 | — | — |
| 2003-10-21 | $46.15 | $46.15 | 2,031,400 | — | — |
| 2003-10-20 | $43.93 | $43.93 | 1,423,500 | — | — |
| 2003-10-17 | $43.17 | $43.17 | 1,274,300 | — | — |
| 2003-10-16 | $43.10 | $43.10 | 2,500,800 | — | — |
| 2003-10-15 | $43.15 | $43.15 | 5,398,600 | — | — |
| 2003-10-14 | $46.10 | $46.10 | 1,522,000 | — | — |
| 2003-10-13 | $47.63 | $47.63 | 391,800 | — | — |
| 2003-10-10 | $47.80 | $47.80 | 505,600 | — | — |
| 2003-10-09 | $47.38 | $47.38 | 866,400 | — | — |
| 2003-10-08 | $47.83 | $47.83 | 1,054,900 | — | — |
| 2003-10-07 | $48.95 | $48.95 | 1,030,900 | — | — |
| 2003-10-06 | $49.40 | $49.40 | 523,600 | — | — |
| 2003-10-03 | $48.25 | $48.25 | 518,300 | — | — |
| 2003-10-02 | $47.59 | $47.59 | 782,700 | — | — |
| 2003-10-01 | $47.72 | $47.72 | 940,800 | — | — |
| 2003-09-30 | $45.31 | $45.31 | 942,800 | — | — |
| 2003-09-29 | $46.09 | $46.09 | 656,200 | — | — |
| 2003-09-26 | $46.06 | $46.06 | 905,100 | — | — |
| 2003-09-25 | $47.08 | $47.08 | 611,400 | — | — |
| 2003-09-24 | $47.75 | $47.75 | 894,600 | — | — |
| 2003-09-23 | $48.00 | $48.00 | 1,118,500 | — | — |
| 2003-09-22 | $48.59 | $48.59 | 1,120,800 | — | — |
| 2003-09-19 | $48.78 | $48.78 | 1,811,600 | — | — |
| 2003-09-18 | $49.70 | $49.70 | 980,900 | — | — |
| 2003-09-17 | $50.00 | $50.00 | 1,207,300 | — | — |
| 2003-09-16 | $49.10 | $49.10 | 1,709,100 | — | — |
| 2003-09-15 | $47.84 | $47.84 | 1,028,600 | — | — |
| 2003-09-12 | $47.96 | $47.96 | 1,566,800 | — | — |
| 2003-09-11 | $45.28 | $45.28 | 804,800 | — | — |
| 2003-09-10 | $44.19 | $44.19 | 575,900 | — | — |
| 2003-09-09 | $44.56 | $44.56 | 491,200 | — | — |
| 2003-09-08 | $44.20 | $44.20 | 629,300 | — | — |
| 2003-09-05 | $43.99 | $43.99 | 1,256,400 | — | — |
| 2003-09-04 | $45.15 | $45.15 | 782,600 | — | — |
| 2003-09-03 | $45.23 | $45.23 | 1,018,600 | — | — |
| 2003-09-02 | $45.29 | $45.29 | 866,100 | — | — |
| 2003-08-29 | $45.04 | $45.04 | 702,700 | — | — |
| 2003-08-28 | $45.45 | $45.45 | 1,491,300 | — | — |
| 2003-08-27 | $43.01 | $43.01 | 1,567,600 | — | — |
| 2003-08-26 | $44.53 | $44.53 | 1,032,500 | — | — |
| 2003-08-25 | $43.91 | $43.91 | 1,086,400 | — | — |
| 2003-08-22 | $45.09 | $45.09 | 1,347,000 | — | — |
| 2003-08-21 | $46.50 | $46.50 | 1,232,400 | — | — |
| 2003-08-20 | $46.27 | $46.27 | 1,159,800 | — | — |
| 2003-08-19 | $46.35 | $46.35 | 2,149,400 | — | — |
| 2003-08-18 | $45.78 | $45.78 | 1,611,200 | — | — |
| 2003-08-15 | $44.10 | $44.10 | 469,400 | — | — |
| 2003-08-14 | $44.26 | $44.25 | 1,189,000 | — | — |
| 2003-08-13 | $44.22 | $44.22 | 2,030,200 | — | — |
| 2003-08-12 | $43.05 | $43.05 | 1,282,000 | — | — |
| 2003-08-11 | $42.51 | $42.51 | 1,002,000 | — | — |
| 2003-08-08 | $41.99 | $42.00 | 1,011,800 | — | — |
| 2003-08-07 | $41.75 | $41.75 | 1,186,400 | — | — |
| 2003-08-06 | $41.03 | $41.03 | 1,358,200 | — | — |
| 2003-08-05 | $41.37 | $41.37 | 917,000 | — | — |
| 2003-08-04 | $41.99 | $41.99 | 948,400 | — | — |
| 2003-08-01 | $41.90 | $41.90 | 1,013,400 | — | — |
| 2003-07-31 | $41.57 | $41.57 | 838,200 | — | — |
| 2003-07-30 | $41.78 | $41.77 | 730,400 | — | — |
| 2003-07-29 | $41.63 | $41.62 | 1,758,400 | — | — |
| 2003-07-28 | $41.30 | $41.30 | 2,075,200 | — | — |
| 2003-07-25 | $41.10 | $41.10 | 2,943,600 | — | — |
| 2003-07-24 | $42.31 | $42.31 | 3,819,000 | — | — |
| 2003-07-23 | $41.06 | $41.05 | 8,689,400 | — | — |
| 2003-07-22 | $36.49 | $36.49 | 2,617,000 | — | — |
| 2003-07-21 | $37.16 | $37.16 | 1,163,800 | — | — |
| 2003-07-18 | $37.71 | $37.70 | 921,400 | — | — |
| 2003-07-17 | $36.61 | $36.60 | 1,935,600 | — | — |
| 2003-07-16 | $37.28 | $37.28 | 1,314,600 | — | — |
| 2003-07-15 | $38.22 | $38.22 | 2,285,800 | — | — |
| 2003-07-14 | $38.83 | $38.83 | 1,502,400 | — | — |
| 2003-07-11 | $38.51 | $38.50 | 1,453,200 | — | — |
| 2003-07-10 | $37.76 | $37.76 | 2,095,200 | — | — |
| 2003-07-09 | $37.52 | $37.52 | 1,348,400 | — | — |
| 2003-07-08 | $37.30 | $37.30 | 1,053,200 | — | — |
| 2003-07-07 | $36.71 | $36.71 | 1,060,200 | — | — |
| 2003-07-03 | $36.38 | $36.38 | 1,035,000 | — | — |
| 2003-07-02 | $36.60 | $36.60 | 3,101,600 | — | — |
| 2003-07-01 | $35.72 | $35.72 | 2,034,400 | — | — |
| 2003-06-30 | $34.15 | $34.15 | 1,716,000 | — | — |
| 2003-06-27 | $33.87 | $33.86 | 1,906,400 | — | — |
| 2003-06-26 | $33.27 | $33.27 | 1,690,400 | — | — |
| 2003-06-25 | $32.65 | $32.64 | 2,153,200 | — | — |
| 2003-06-24 | $32.18 | $32.18 | 1,477,000 | — | — |
| 2003-06-23 | $32.11 | $32.10 | 3,600,600 | — | — |
| 2003-06-20 | $33.31 | $33.32 | 1,269,600 | — | — |
| 2003-06-19 | $33.46 | $33.46 | 1,914,200 | — | — |
| 2003-06-18 | $34.66 | $34.66 | 2,040,400 | — | — |
| 2003-06-17 | $33.35 | $33.35 | 2,687,800 | — | — |
| 2003-06-16 | $32.79 | $32.79 | 4,816,600 | — | — |
| 2003-06-13 | $30.25 | $30.24 | 946,200 | — | — |
| 2003-06-12 | $30.29 | $30.29 | 1,074,200 | — | — |
| 2003-06-11 | $30.56 | $30.55 | 1,425,400 | — | — |
| 2003-06-10 | $30.61 | $30.60 | 1,074,200 | — | — |
| 2003-06-09 | $30.50 | $30.50 | 1,084,000 | — | — |
| 2003-06-06 | $31.40 | $31.40 | 1,403,200 | — | — |
| 2003-06-05 | $32.40 | $32.40 | 2,381,400 | — | — |
| 2003-06-04 | $31.25 | $31.25 | 1,527,800 | — | — |
| 2003-06-03 | $30.22 | $30.22 | 1,040,000 | — | — |
| 2003-06-02 | $30.33 | $30.33 | 1,174,200 | — | — |
| 2003-05-30 | $30.70 | $30.69 | 951,400 | — | — |
| 2003-05-29 | $30.14 | $30.13 | 1,496,000 | — | — |
| 2003-05-28 | $29.93 | $29.93 | 914,600 | — | — |
| 2003-05-27 | $29.63 | $29.63 | 1,068,000 | — | — |
| 2003-05-23 | $28.70 | $28.70 | 1,099,800 | — | — |
| 2003-05-22 | $28.98 | $28.98 | 1,526,600 | — | — |
| 2003-05-21 | $29.32 | $29.32 | 1,251,400 | — | — |
| 2003-05-20 | $28.91 | $28.91 | 1,799,600 | — | — |
| 2003-05-19 | $29.35 | $29.35 | 1,648,800 | — | — |
| 2003-05-16 | $30.26 | $30.26 | 947,600 | — | — |
| 2003-05-15 | $30.56 | $30.55 | 1,201,600 | — | — |
| 2003-05-14 | $30.56 | $30.55 | 1,075,200 | — | — |
| 2003-05-13 | $30.82 | $30.82 | 1,755,400 | — | — |
| 2003-05-12 | $31.10 | $31.10 | 1,241,000 | — | — |
| 2003-05-09 | $30.40 | $30.39 | 975,600 | — | — |
| 2003-05-08 | $30.05 | $30.05 | 1,085,800 | — | — |
| 2003-05-07 | $30.20 | $30.20 | 1,184,200 | — | — |
| 2003-05-06 | $30.28 | $30.28 | 1,640,200 | — | — |
| 2003-05-05 | $30.57 | $30.57 | 1,693,000 | — | — |
| 2003-05-02 | $30.26 | $30.26 | 1,493,600 | — | — |
| 2003-05-01 | $29.65 | $29.65 | 1,148,800 | — | — |
| 2003-04-30 | $30.01 | $30.01 | 1,646,800 | — | — |
| 2003-04-29 | $29.41 | $29.40 | 1,834,600 | — | — |
| 2003-04-28 | $29.30 | $29.30 | 3,070,200 | — | — |
| 2003-04-25 | $28.05 | $28.04 | 1,606,800 | — | — |
| 2003-04-24 | $28.95 | $28.95 | 2,097,200 | — | — |
| 2003-04-23 | $28.97 | $28.96 | 7,012,000 | — | — |
| 2003-04-22 | $26.36 | $26.35 | 859,400 | — | — |
| 2003-04-21 | $26.08 | $26.08 | 752,000 | — | — |
| 2003-04-17 | $26.50 | $26.50 | 1,326,600 | — | — |
| 2003-04-16 | $25.83 | $25.82 | 2,049,800 | — | — |
| 2003-04-15 | $26.95 | $26.95 | 2,028,200 | — | — |
| 2003-04-14 | $26.57 | $26.57 | 1,392,000 | — | — |
| 2003-04-11 | $25.92 | $25.92 | 1,229,600 | — | — |
| 2003-04-10 | $25.36 | $25.35 | 1,015,800 | — | — |
| 2003-04-09 | $25.26 | $25.26 | 1,101,200 | — | — |
| 2003-04-08 | $24.88 | $24.88 | 652,000 | — | — |
| 2003-04-07 | $25.13 | $25.13 | 1,178,600 | — | — |
| 2003-04-04 | $25.23 | $25.22 | 952,600 | — | — |
| 2003-04-03 | $25.67 | $25.67 | 1,058,000 | — | — |
| 2003-04-02 | $25.67 | $25.67 | 1,269,200 | — | — |
| 2003-04-01 | $25.30 | $25.30 | 2,097,200 | — | — |
| 2003-03-31 | $24.46 | $24.46 | 1,835,800 | — | — |
| 2003-03-28 | $24.56 | $24.55 | 1,663,400 | — | — |
| 2003-03-27 | $24.70 | $24.70 | 3,182,800 | — | — |
| 2003-03-26 | $25.49 | $25.49 | 1,272,200 | — | — |
| 2003-03-25 | $25.37 | $25.37 | 1,465,800 | — | — |
| 2003-03-24 | $24.64 | $24.64 | 1,578,400 | — | — |
| 2003-03-21 | $25.50 | $25.50 | 1,724,600 | — | — |
| 2003-03-20 | $25.11 | $25.10 | 1,382,600 | — | — |
| 2003-03-19 | $24.47 | $24.46 | 1,220,200 | — | — |
| 2003-03-18 | $24.27 | $24.27 | 1,397,400 | — | — |
| 2003-03-17 | $24.63 | $24.62 | 1,564,600 | — | — |
| 2003-03-14 | $24.00 | $24.00 | 1,441,000 | — | — |
| 2003-03-13 | $23.77 | $23.77 | 1,209,000 | — | — |
| 2003-03-12 | $23.11 | $23.10 | 798,200 | — | — |
| 2003-03-11 | $23.34 | $23.34 | 991,600 | — | — |
| 2003-03-10 | $23.43 | $23.43 | 713,200 | — | — |
| 2003-03-07 | $23.86 | $23.85 | 2,138,200 | — | — |
| 2003-03-06 | $23.47 | $23.46 | 1,227,400 | — | — |
| 2003-03-05 | $23.89 | $23.89 | 1,001,000 | — | — |
| 2003-03-04 | $23.42 | $23.42 | 1,163,800 | — | — |
| 2003-03-03 | $23.31 | $23.30 | 1,117,600 | — | — |
| 2003-02-28 | $23.25 | $23.25 | 841,200 | — | — |
| 2003-02-27 | $22.93 | $22.93 | 656,400 | — | — |
| 2003-02-26 | $22.75 | $22.75 | 891,800 | — | — |
| 2003-02-25 | $22.83 | $22.84 | 634,000 | — | — |
| 2003-02-24 | $23.03 | $23.03 | 544,800 | — | — |
| 2003-02-21 | $23.42 | $23.42 | 939,000 | — | — |
| 2003-02-20 | $22.84 | $22.84 | 1,154,200 | — | — |
| 2003-02-19 | $22.53 | $22.52 | 1,044,200 | — | — |
| 2003-02-18 | $23.32 | $23.32 | 990,400 | — | — |
| 2003-02-14 | $22.78 | $22.78 | 1,948,200 | — | — |
| 2003-02-13 | $22.96 | $22.96 | 2,603,600 | — | — |
| 2003-02-12 | $22.69 | $22.69 | 1,734,200 | — | — |
| 2003-02-11 | $23.42 | $23.42 | 2,967,600 | — | — |
| 2003-02-10 | $23.58 | $23.58 | 1,348,800 | — | — |
| 2003-02-07 | $23.65 | $23.65 | 1,320,800 | — | — |
| 2003-02-06 | $23.70 | $23.70 | 1,512,000 | — | — |
| 2003-02-05 | $23.57 | $23.57 | 1,378,400 | — | — |
| 2003-02-04 | $23.46 | $23.46 | 1,612,800 | — | — |
| 2003-02-03 | $23.42 | $23.42 | 1,541,600 | — | — |
| 2003-01-31 | $23.45 | $23.45 | 1,505,800 | — | — |
| 2003-01-30 | $23.31 | $23.31 | 4,713,400 | — | — |
| 2003-01-29 | $23.22 | $23.22 | 9,975,000 | — | — |
| 2003-01-28 | $20.06 | $20.06 | 2,290,400 | — | — |
| 2003-01-27 | $19.63 | $19.63 | 1,167,200 | — | — |
| 2003-01-24 | $19.08 | $19.08 | 1,128,000 | — | — |
| 2003-01-23 | $19.33 | $19.33 | 1,028,200 | — | — |
| 2003-01-22 | $19.14 | $19.13 | 1,172,800 | — | — |
| 2003-01-21 | $19.13 | $19.13 | 953,600 | — | — |
| 2003-01-17 | $19.54 | $19.54 | 1,740,000 | — | — |
| 2003-01-16 | $20.11 | $20.10 | 1,091,400 | — | — |
| 2003-01-15 | $20.84 | $20.84 | 725,600 | — | — |
| 2003-01-14 | $20.88 | $20.88 | 1,346,800 | — | — |
| 2003-01-13 | $20.53 | $20.52 | 1,433,800 | — | — |
| 2003-01-10 | $19.98 | $19.97 | 752,200 | — | — |
| 2003-01-09 | $20.03 | $20.03 | 1,462,200 | — | — |
| 2003-01-08 | $19.75 | $19.75 | 1,761,400 | — | — |
| 2003-01-07 | $20.68 | $20.68 | 991,800 | — | — |
| 2003-01-06 | $21.00 | $21.00 | 1,961,600 | — | — |
| 2003-01-03 | $20.79 | $20.79 | 1,446,200 | — | — |
| 2003-01-02 | $20.50 | $20.49 | 1,326,200 | — | — |