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
- 2001-12-13 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 | $41.77 | $42.92 | 980,700 | — | — |
| 2003-12-30 | $41.87 | $43.02 | 1,111,900 | — | — |
| 2003-12-29 | $42.19 | $43.35 | 1,078,800 | — | — |
| 2003-12-26 | $41.75 | $42.90 | 314,700 | — | — |
| 2003-12-24 | $41.60 | $42.75 | 625,700 | — | — |
| 2003-12-23 | $41.47 | $42.61 | 1,239,500 | — | — |
| 2003-12-22 | $41.33 | $42.47 | 978,700 | — | — |
| 2003-12-19 | $41.50 | $42.64 | 1,796,300 | — | — |
| 2003-12-18 | $41.83 | $42.98 | 1,701,600 | — | — |
| 2003-12-17 | $41.30 | $42.44 | 1,674,400 | — | — |
| 2003-12-16 | $40.95 | $42.08 | 2,194,600 | — | — |
| 2003-12-15 | $40.62 | $41.74 | 1,604,500 | — | — |
| 2003-12-12 | $41.19 | $42.32 | 1,951,400 | — | — |
| 2003-12-11 | $41.43 | $42.57 | 1,950,900 | — | — |
| 2003-12-10 | $40.73 | $41.85 | 1,670,200 | — | — |
| 2003-12-09 | $40.30 | $41.41 | 1,478,200 | — | — |
| 2003-12-08 | $40.60 | $41.72 | 1,314,000 | — | — |
| 2003-12-05 | $40.32 | $41.43 | 1,713,700 | — | — |
| 2003-12-04 | $40.44 | $41.55 | 1,979,600 | — | — |
| 2003-12-03 | $40.01 | $41.11 | 1,396,500 | — | — |
| 2003-12-02 | $40.04 | $41.14 | 1,823,400 | — | — |
| 2003-12-01 | $40.30 | $41.41 | 2,791,200 | — | — |
| 2003-11-28 | $39.11 | $40.19 | 665,900 | — | — |
| 2003-11-26 | $39.14 | $40.22 | 2,081,300 | — | — |
| 2003-11-25 | $38.41 | $39.47 | 1,977,400 | — | — |
| 2003-11-24 | $38.11 | $39.16 | 2,205,800 | — | — |
| 2003-11-21 | $37.00 | $38.02 | 2,009,300 | — | — |
| 2003-11-20 | $37.15 | $37.66 | 1,906,900 | — | — |
| 2003-11-19 | $37.20 | $37.71 | 1,695,700 | — | — |
| 2003-11-18 | $37.00 | $37.51 | 1,967,600 | — | — |
| 2003-11-17 | $36.60 | $37.10 | 1,086,900 | — | — |
| 2003-11-14 | $36.90 | $37.41 | 1,687,000 | — | — |
| 2003-11-13 | $37.70 | $38.22 | 1,426,100 | — | — |
| 2003-11-12 | $37.32 | $37.83 | 1,757,900 | — | — |
| 2003-11-11 | $36.90 | $37.41 | 2,068,500 | — | — |
| 2003-11-10 | $36.92 | $37.43 | 1,221,000 | — | — |
| 2003-11-07 | $36.95 | $37.46 | 1,761,500 | — | — |
| 2003-11-06 | $37.36 | $37.87 | 1,808,100 | — | — |
| 2003-11-05 | $37.20 | $37.71 | 5,232,500 | — | — |
| 2003-11-04 | $38.05 | $38.57 | 2,963,000 | — | — |
| 2003-11-03 | $39.03 | $39.57 | 2,100,600 | — | — |
| 2003-10-31 | $38.64 | $39.17 | 2,082,000 | — | — |
| 2003-10-30 | $38.78 | $39.31 | 1,459,500 | — | — |
| 2003-10-29 | $39.08 | $39.62 | 2,173,600 | — | — |
| 2003-10-28 | $38.83 | $39.36 | 1,506,500 | — | — |
| 2003-10-27 | $38.63 | $39.16 | 1,564,800 | — | — |
| 2003-10-24 | $38.69 | $39.22 | 2,259,700 | — | — |
| 2003-10-23 | $38.42 | $38.95 | 1,925,500 | — | — |
| 2003-10-22 | $37.69 | $38.21 | 1,378,500 | — | — |
| 2003-10-21 | $38.31 | $38.84 | 1,759,200 | — | — |
| 2003-10-20 | $38.25 | $38.77 | 1,676,800 | — | — |
| 2003-10-17 | $38.52 | $39.05 | 1,263,400 | — | — |
| 2003-10-16 | $38.77 | $39.30 | 1,209,900 | — | — |
| 2003-10-15 | $38.74 | $39.27 | 1,627,700 | — | — |
| 2003-10-14 | $38.54 | $39.07 | 1,021,300 | — | — |
| 2003-10-13 | $38.35 | $38.88 | 1,185,600 | — | — |
| 2003-10-10 | $38.07 | $38.59 | 978,500 | — | — |
| 2003-10-09 | $38.10 | $38.62 | 1,606,300 | — | — |
| 2003-10-08 | $37.45 | $37.96 | 1,487,200 | — | — |
| 2003-10-07 | $37.59 | $38.11 | 1,625,700 | — | — |
| 2003-10-06 | $37.68 | $38.20 | 1,166,700 | — | — |
| 2003-10-03 | $37.63 | $38.15 | 2,025,100 | — | — |
| 2003-10-02 | $37.62 | $38.14 | 1,450,500 | — | — |
| 2003-10-01 | $37.58 | $38.10 | 2,573,900 | — | — |
| 2003-09-30 | $37.36 | $37.87 | 2,795,100 | — | — |
| 2003-09-29 | $38.06 | $38.58 | 2,434,000 | — | — |
| 2003-09-26 | $37.01 | $37.52 | 1,840,600 | — | — |
| 2003-09-25 | $37.03 | $37.54 | 1,164,700 | — | — |
| 2003-09-24 | $37.02 | $37.53 | 1,500,200 | — | — |
| 2003-09-23 | $37.92 | $38.44 | 1,403,500 | — | — |
| 2003-09-22 | $37.47 | $37.98 | 1,181,100 | — | — |
| 2003-09-19 | $37.70 | $38.22 | 2,117,200 | — | — |
| 2003-09-18 | $37.80 | $38.32 | 1,234,200 | — | — |
| 2003-09-17 | $37.23 | $37.74 | 931,900 | — | — |
| 2003-09-16 | $37.40 | $37.91 | 1,488,100 | — | — |
| 2003-09-15 | $36.97 | $37.48 | 1,128,200 | — | — |
| 2003-09-12 | $37.09 | $37.60 | 1,926,600 | — | — |
| 2003-09-11 | $36.10 | $36.60 | 1,152,800 | — | — |
| 2003-09-10 | $35.98 | $36.47 | 1,595,200 | — | — |
| 2003-09-09 | $36.23 | $36.73 | 1,172,000 | — | — |
| 2003-09-08 | $36.94 | $37.45 | 986,500 | — | — |
| 2003-09-05 | $36.46 | $36.96 | 1,412,100 | — | — |
| 2003-09-04 | $36.80 | $37.30 | 3,058,200 | — | — |
| 2003-09-03 | $37.45 | $37.96 | 1,502,100 | — | — |
| 2003-09-02 | $37.16 | $37.67 | 1,471,900 | — | — |
| 2003-08-29 | $36.41 | $36.91 | 1,077,300 | — | — |
| 2003-08-28 | $35.88 | $36.37 | 1,335,000 | — | — |
| 2003-08-27 | $35.74 | $36.23 | 931,000 | — | — |
| 2003-08-26 | $36.30 | $36.80 | 1,145,000 | — | — |
| 2003-08-25 | $35.92 | $36.41 | 1,323,300 | — | — |
| 2003-08-22 | $35.87 | $36.36 | 1,271,400 | — | — |
| 2003-08-21 | $36.46 | $36.96 | 1,564,000 | — | — |
| 2003-08-20 | $37.21 | $37.72 | 2,423,400 | — | — |
| 2003-08-19 | $36.98 | $37.49 | 1,301,700 | — | — |
| 2003-08-18 | $36.87 | $37.38 | 985,600 | — | — |
| 2003-08-15 | $36.55 | $37.05 | 626,600 | — | — |
| 2003-08-14 | $36.34 | $36.84 | 1,079,900 | — | — |
| 2003-08-13 | $35.97 | $36.46 | 1,095,700 | — | — |
| 2003-08-12 | $36.57 | $37.07 | 1,231,500 | — | — |
| 2003-08-11 | $35.91 | $36.40 | 1,767,100 | — | — |
| 2003-08-08 | $36.35 | $36.85 | 1,298,000 | — | — |
| 2003-08-07 | $35.90 | $36.39 | 1,158,900 | — | — |
| 2003-08-06 | $35.55 | $36.04 | 2,270,700 | — | — |
| 2003-08-05 | $34.62 | $35.09 | 1,259,600 | — | — |
| 2003-08-04 | $34.65 | $35.13 | 1,634,600 | — | — |
| 2003-08-01 | $35.30 | $35.78 | 1,586,800 | — | — |
| 2003-07-31 | $35.58 | $36.07 | 1,693,800 | — | — |
| 2003-07-30 | $36.03 | $36.52 | 1,606,700 | — | — |
| 2003-07-29 | $36.20 | $36.70 | 1,400,300 | — | — |
| 2003-07-28 | $36.70 | $37.20 | 1,776,900 | — | — |
| 2003-07-25 | $36.15 | $36.65 | 1,428,600 | — | — |
| 2003-07-24 | $35.37 | $35.86 | 1,374,700 | — | — |
| 2003-07-23 | $35.32 | $35.80 | 1,078,200 | — | — |
| 2003-07-22 | $35.30 | $35.78 | 1,876,500 | — | — |
| 2003-07-21 | $35.61 | $36.10 | 1,355,200 | — | — |
| 2003-07-18 | $36.23 | $36.73 | 1,797,400 | — | — |
| 2003-07-17 | $35.15 | $35.63 | 1,654,500 | — | — |
| 2003-07-16 | $35.00 | $35.48 | 2,797,600 | — | — |
| 2003-07-15 | $35.45 | $35.94 | 1,626,700 | — | — |
| 2003-07-14 | $35.85 | $36.34 | 2,520,900 | — | — |
| 2003-07-11 | $35.19 | $35.67 | 1,316,400 | — | — |
| 2003-07-10 | $34.93 | $35.41 | 1,507,200 | — | — |
| 2003-07-09 | $35.45 | $35.94 | 2,109,300 | — | — |
| 2003-07-08 | $35.45 | $35.94 | 2,287,200 | — | — |
| 2003-07-07 | $35.30 | $35.78 | 1,970,600 | — | — |
| 2003-07-03 | $34.83 | $35.31 | 1,218,600 | — | — |
| 2003-07-02 | $34.90 | $35.38 | 2,746,500 | — | — |
| 2003-07-01 | $34.00 | $34.47 | 2,815,000 | — | — |
| 2003-06-30 | $33.65 | $34.11 | 2,675,200 | — | — |
| 2003-06-27 | $33.80 | $34.26 | 1,669,000 | — | — |
| 2003-06-26 | $33.62 | $34.08 | 2,274,500 | — | — |
| 2003-06-25 | $32.98 | $33.43 | 1,730,300 | — | — |
| 2003-06-24 | $33.24 | $33.70 | 1,829,400 | — | — |
| 2003-06-23 | $32.78 | $33.23 | 2,005,700 | — | — |
| 2003-06-20 | $32.85 | $33.30 | 3,024,300 | — | — |
| 2003-06-19 | $32.73 | $33.18 | 1,560,600 | — | — |
| 2003-06-18 | $34.17 | $34.64 | 1,305,700 | — | — |
| 2003-06-17 | $34.36 | $34.83 | 1,404,300 | — | — |
| 2003-06-16 | $34.50 | $34.97 | 1,499,400 | — | — |
| 2003-06-13 | $33.64 | $34.10 | 993,300 | — | — |
| 2003-06-12 | $33.90 | $34.36 | 1,675,100 | — | — |
| 2003-06-11 | $33.68 | $34.14 | 1,420,500 | — | — |
| 2003-06-10 | $33.04 | $33.49 | 1,119,100 | — | — |
| 2003-06-09 | $32.83 | $33.28 | 1,435,300 | — | — |
| 2003-06-06 | $33.07 | $33.52 | 2,460,400 | — | — |
| 2003-06-05 | $33.40 | $33.86 | 2,029,100 | — | — |
| 2003-06-04 | $33.46 | $33.92 | 1,660,400 | — | — |
| 2003-06-03 | $33.61 | $34.07 | 1,527,600 | — | — |
| 2003-06-02 | $33.36 | $33.82 | 1,794,500 | — | — |
| 2003-05-30 | $33.52 | $33.98 | 2,289,700 | — | — |
| 2003-05-29 | $32.61 | $33.06 | 1,971,200 | — | — |
| 2003-05-28 | $33.20 | $33.66 | 2,453,400 | — | — |
| 2003-05-27 | $33.12 | $33.57 | 1,971,400 | — | — |
| 2003-05-23 | $32.88 | $33.33 | 2,164,500 | — | — |
| 2003-05-22 | $32.75 | $33.20 | 1,786,800 | — | — |
| 2003-05-21 | $32.27 | $32.71 | 1,799,800 | — | — |
| 2003-05-20 | $31.70 | $32.13 | 2,338,700 | — | — |
| 2003-05-19 | $31.96 | $32.40 | 1,579,300 | — | — |
| 2003-05-16 | $32.91 | $33.36 | 1,881,900 | — | — |
| 2003-05-15 | $32.82 | $33.27 | 1,789,500 | — | — |
| 2003-05-14 | $32.62 | $33.07 | 1,779,900 | — | — |
| 2003-05-13 | $32.76 | $33.21 | 1,893,600 | — | — |
| 2003-05-12 | $32.90 | $33.35 | 2,370,000 | — | — |
| 2003-05-09 | $32.46 | $32.91 | 1,996,900 | — | — |
| 2003-05-08 | $32.05 | $32.49 | 1,791,800 | — | — |
| 2003-05-07 | $32.00 | $32.44 | 2,473,400 | — | — |
| 2003-05-06 | $32.26 | $32.70 | 1,952,400 | — | — |
| 2003-05-05 | $32.36 | $32.80 | 1,329,100 | — | — |
| 2003-05-02 | $32.38 | $32.82 | 1,444,200 | — | — |
| 2003-05-01 | $31.66 | $32.09 | 1,615,200 | — | — |
| 2003-04-30 | $31.97 | $32.41 | 2,371,900 | — | — |
| 2003-04-29 | $31.91 | $32.35 | 1,889,300 | — | — |
| 2003-04-28 | $31.95 | $32.39 | 1,417,800 | — | — |
| 2003-04-25 | $31.50 | $31.93 | 1,331,200 | — | — |
| 2003-04-24 | $31.62 | $32.05 | 1,441,700 | — | — |
| 2003-04-23 | $32.05 | $32.49 | 2,017,000 | — | — |
| 2003-04-22 | $31.99 | $32.43 | 1,857,500 | — | — |
| 2003-04-21 | $30.87 | $31.29 | 754,500 | — | — |
| 2003-04-17 | $31.00 | $31.43 | 971,800 | — | — |
| 2003-04-16 | $30.53 | $30.95 | 1,287,100 | — | — |
| 2003-04-15 | $30.96 | $31.38 | 1,640,100 | — | — |
| 2003-04-14 | $30.73 | $31.15 | 1,234,600 | — | — |
| 2003-04-11 | $29.97 | $30.38 | 1,376,300 | — | — |
| 2003-04-10 | $30.08 | $30.49 | 1,791,000 | — | — |
| 2003-04-09 | $30.15 | $30.56 | 1,910,500 | — | — |
| 2003-04-08 | $31.13 | $31.56 | 989,800 | — | — |
| 2003-04-07 | $31.19 | $31.62 | 1,845,100 | — | — |
| 2003-04-04 | $30.72 | $31.14 | 1,245,600 | — | — |
| 2003-04-03 | $30.18 | $30.59 | 1,445,400 | — | — |
| 2003-04-02 | $30.79 | $31.21 | 1,796,500 | — | — |
| 2003-04-01 | $29.84 | $30.25 | 1,519,000 | — | — |
| 2003-03-31 | $29.25 | $29.65 | 2,101,800 | — | — |
| 2003-03-28 | $29.90 | $30.31 | 993,900 | — | — |
| 2003-03-27 | $30.20 | $30.61 | 1,373,500 | — | — |
| 2003-03-26 | $30.39 | $30.81 | 1,534,900 | — | — |
| 2003-03-25 | $30.61 | $31.03 | 1,562,000 | — | — |
| 2003-03-24 | $30.03 | $30.44 | 1,430,400 | — | — |
| 2003-03-21 | $31.20 | $31.63 | 2,828,500 | — | — |
| 2003-03-20 | $30.29 | $30.71 | 2,036,500 | — | — |
| 2003-03-19 | $30.46 | $30.88 | 2,312,700 | — | — |
| 2003-03-18 | $30.05 | $30.46 | 1,950,200 | — | — |
| 2003-03-17 | $30.40 | $30.82 | 1,871,000 | — | — |
| 2003-03-14 | $29.44 | $29.84 | 1,994,600 | — | — |
| 2003-03-13 | $29.16 | $29.56 | 3,522,700 | — | — |
| 2003-03-12 | $27.56 | $27.94 | 1,922,100 | — | — |
| 2003-03-11 | $27.99 | $28.37 | 2,044,300 | — | — |
| 2003-03-10 | $28.50 | $28.89 | 1,750,500 | — | — |
| 2003-03-07 | $29.86 | $30.27 | 1,925,900 | — | — |
| 2003-03-06 | $29.68 | $30.09 | 1,667,100 | — | — |
| 2003-03-05 | $29.69 | $30.10 | 1,846,500 | — | — |
| 2003-03-04 | $29.34 | $29.74 | 1,736,000 | — | — |
| 2003-03-03 | $30.01 | $30.42 | 1,362,400 | — | — |
| 2003-02-28 | $30.03 | $30.44 | 2,375,000 | — | — |
| 2003-02-27 | $30.36 | $30.78 | 1,186,400 | — | — |
| 2003-02-26 | $29.98 | $30.39 | 1,180,100 | — | — |
| 2003-02-25 | $30.27 | $30.69 | 1,361,500 | — | — |
| 2003-02-24 | $30.02 | $30.43 | 1,099,700 | — | — |
| 2003-02-21 | $30.45 | $30.87 | 1,981,300 | — | — |
| 2003-02-20 | $30.46 | $30.88 | 1,528,100 | — | — |
| 2003-02-19 | $30.31 | $30.73 | 2,451,500 | — | — |
| 2003-02-18 | $30.92 | $31.34 | 1,201,200 | — | — |
| 2003-02-14 | $30.72 | $31.14 | 2,367,600 | — | — |
| 2003-02-13 | $29.69 | $30.10 | 2,699,200 | — | — |
| 2003-02-12 | $29.00 | $29.40 | 3,422,200 | — | — |
| 2003-02-11 | $29.90 | $30.31 | 2,330,700 | — | — |
| 2003-02-10 | $30.40 | $30.82 | 1,958,600 | — | — |
| 2003-02-07 | $30.60 | $31.02 | 1,954,200 | — | — |
| 2003-02-06 | $30.65 | $31.07 | 3,101,500 | — | — |
| 2003-02-05 | $31.42 | $31.85 | 2,273,800 | — | — |
| 2003-02-04 | $31.30 | $31.73 | 3,168,700 | — | — |
| 2003-02-03 | $32.17 | $32.61 | 1,556,500 | — | — |
| 2003-01-31 | $31.77 | $32.21 | 2,229,900 | — | — |
| 2003-01-30 | $31.71 | $32.14 | 1,319,600 | — | — |
| 2003-01-29 | $32.27 | $32.71 | 1,953,200 | — | — |
| 2003-01-28 | $32.34 | $32.78 | 1,401,700 | — | — |
| 2003-01-27 | $32.06 | $32.50 | 2,643,000 | — | — |
| 2003-01-24 | $31.82 | $32.26 | 2,219,400 | — | — |
| 2003-01-23 | $33.15 | $33.60 | 1,606,700 | — | — |
| 2003-01-22 | $32.40 | $32.84 | 1,700,700 | — | — |
| 2003-01-21 | $32.85 | $33.30 | 1,922,800 | — | — |
| 2003-01-17 | $33.14 | $33.59 | 2,961,800 | — | — |
| 2003-01-16 | $33.80 | $34.26 | 3,129,200 | — | — |
| 2003-01-15 | $33.93 | $34.40 | 2,594,500 | — | — |
| 2003-01-14 | $33.53 | $33.99 | 2,125,500 | — | — |
| 2003-01-13 | $33.52 | $33.98 | 3,088,200 | — | — |
| 2003-01-10 | $33.64 | $34.10 | 3,610,400 | — | — |
| 2003-01-09 | $33.40 | $33.86 | 5,695,200 | — | — |
| 2003-01-08 | $32.20 | $32.64 | 2,067,200 | — | — |
| 2003-01-07 | $32.38 | $32.82 | 2,488,800 | — | — |
| 2003-01-06 | $32.30 | $32.74 | 2,027,000 | — | — |
| 2003-01-03 | $31.92 | $32.36 | 2,139,300 | — | — |
| 2003-01-02 | $32.20 | $32.64 | 2,296,300 | — | — |