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
- 1993-05-28 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 | $34.32 | $36.03 | 2,033,877 | — | — |
| 2003-12-30 | $34.85 | $36.58 | 1,572,491 | — | — |
| 2003-12-29 | $35.01 | $36.75 | 1,233,675 | — | — |
| 2003-12-26 | $35.11 | $36.85 | 513,227 | — | — |
| 2003-12-24 | $34.95 | $36.69 | 488,741 | — | — |
| 2003-12-23 | $34.39 | $36.10 | 2,588,730 | — | — |
| 2003-12-22 | $35.11 | $36.85 | 2,315,816 | — | — |
| 2003-12-19 | $34.56 | $36.28 | 3,448,818 | — | — |
| 2003-12-18 | $34.68 | $36.40 | 4,237,687 | — | — |
| 2003-12-17 | $33.16 | $34.81 | 3,137,146 | — | — |
| 2003-12-16 | $32.93 | $34.57 | 2,824,145 | — | — |
| 2003-12-15 | $32.05 | $33.64 | 2,310,219 | — | — |
| 2003-12-12 | $32.99 | $34.63 | 2,700,316 | — | — |
| 2003-12-11 | $31.85 | $33.43 | 2,211,436 | — | — |
| 2003-12-10 | $32.09 | $33.69 | 2,578,866 | — | — |
| 2003-12-09 | $31.46 | $33.03 | 2,603,841 | — | — |
| 2003-12-08 | $31.73 | $33.31 | 2,932,793 | — | — |
| 2003-12-05 | $31.09 | $32.64 | 5,287,577 | — | — |
| 2003-12-04 | $29.83 | $31.32 | 3,587,129 | — | — |
| 2003-12-03 | $28.34 | $29.76 | 1,659,661 | — | — |
| 2003-12-02 | $28.59 | $30.01 | 2,981,205 | — | — |
| 2003-12-01 | $28.36 | $29.77 | 2,740,263 | — | — |
| 2003-11-28 | $27.70 | $29.08 | 546,528 | — | — |
| 2003-11-26 | $27.76 | $29.14 | 1,501,342 | — | — |
| 2003-11-25 | $27.33 | $28.69 | 2,583,343 | — | — |
| 2003-11-24 | $26.66 | $27.99 | 1,755,156 | — | — |
| 2003-11-21 | $26.79 | $28.12 | 2,651,274 | — | — |
| 2003-11-20 | $27.16 | $28.51 | 1,778,103 | — | — |
| 2003-11-19 | $27.27 | $28.63 | 2,051,927 | — | — |
| 2003-11-18 | $27.16 | $28.51 | 1,826,865 | — | — |
| 2003-11-17 | $27.30 | $28.66 | 1,627,060 | — | — |
| 2003-11-14 | $27.82 | $29.20 | 2,098,800 | — | — |
| 2003-11-13 | $27.57 | $28.95 | 1,940,341 | — | — |
| 2003-11-12 | $27.14 | $28.50 | 1,641,891 | — | — |
| 2003-11-11 | $27.32 | $28.68 | 1,038,696 | — | — |
| 2003-11-10 | $27.40 | $28.77 | 1,269,634 | — | — |
| 2003-11-07 | $28.09 | $29.49 | 1,099,142 | — | — |
| 2003-11-06 | $27.83 | $29.22 | 1,813,643 | — | — |
| 2003-11-05 | $27.74 | $29.13 | 1,334,977 | — | — |
| 2003-11-04 | $27.40 | $28.77 | 1,848,273 | — | — |
| 2003-11-03 | $27.00 | $28.35 | 2,136,648 | — | — |
| 2003-10-31 | $27.43 | $28.80 | 3,049,486 | — | — |
| 2003-10-30 | $26.83 | $28.17 | 3,031,507 | — | — |
| 2003-10-29 | $27.04 | $28.39 | 4,085,384 | — | — |
| 2003-10-28 | $28.09 | $29.49 | 2,315,256 | — | — |
| 2003-10-27 | $27.40 | $28.77 | 1,361,002 | — | — |
| 2003-10-24 | $27.77 | $29.16 | 1,689,044 | — | — |
| 2003-10-23 | $27.82 | $29.20 | 1,798,042 | — | — |
| 2003-10-22 | $27.89 | $29.28 | 1,830,783 | — | — |
| 2003-10-21 | $27.93 | $29.32 | 2,412,501 | — | — |
| 2003-10-20 | $27.23 | $28.59 | 2,159,945 | — | — |
| 2003-10-17 | $27.49 | $28.86 | 2,487,148 | — | — |
| 2003-10-16 | $27.70 | $29.08 | 2,232,703 | — | — |
| 2003-10-15 | $27.64 | $29.02 | 3,015,696 | — | — |
| 2003-10-14 | $28.56 | $29.98 | 2,699,896 | — | — |
| 2003-10-13 | $28.47 | $29.89 | 1,417,250 | — | — |
| 2003-10-10 | $28.79 | $30.22 | 1,333,158 | — | — |
| 2003-10-09 | $28.95 | $30.39 | 1,855,549 | — | — |
| 2003-10-08 | $28.95 | $30.39 | 2,092,644 | — | — |
| 2003-10-07 | $29.46 | $30.93 | 1,184,143 | — | — |
| 2003-10-06 | $29.59 | $31.06 | 1,307,063 | — | — |
| 2003-10-03 | $29.86 | $31.35 | 2,118,109 | — | — |
| 2003-10-02 | $29.30 | $30.76 | 1,681,768 | — | — |
| 2003-10-01 | $29.20 | $30.66 | 2,816,799 | — | — |
| 2003-09-30 | $28.59 | $30.01 | 3,847,590 | — | — |
| 2003-09-29 | $28.16 | $29.56 | 2,225,498 | — | — |
| 2003-09-26 | $28.14 | $29.55 | 1,641,891 | — | — |
| 2003-09-25 | $28.24 | $29.65 | 2,683,875 | — | — |
| 2003-09-24 | $28.67 | $30.10 | 5,426,098 | — | — |
| 2003-09-23 | $27.16 | $28.51 | 2,539,828 | — | — |
| 2003-09-22 | $27.42 | $28.78 | 2,808,544 | — | — |
| 2003-09-19 | $27.72 | $29.10 | 3,736,564 | — | — |
| 2003-09-18 | $28.06 | $29.46 | 3,752,514 | — | — |
| 2003-09-17 | $27.44 | $28.81 | 3,931,472 | — | — |
| 2003-09-16 | $28.44 | $29.86 | 1,270,823 | — | — |
| 2003-09-15 | $28.66 | $30.09 | 1,079,413 | — | — |
| 2003-09-12 | $29.16 | $30.61 | 2,128,953 | — | — |
| 2003-09-11 | $28.95 | $30.39 | 1,864,224 | — | — |
| 2003-09-10 | $29.06 | $30.51 | 2,173,517 | — | — |
| 2003-09-09 | $29.46 | $30.93 | 1,144,336 | — | — |
| 2003-09-08 | $30.30 | $31.81 | 1,336,796 | — | — |
| 2003-09-05 | $30.09 | $31.59 | 1,603,903 | — | — |
| 2003-09-04 | $29.72 | $31.20 | 1,423,826 | — | — |
| 2003-09-03 | $30.12 | $31.62 | 1,554,931 | — | — |
| 2003-09-02 | $29.96 | $31.45 | 1,521,490 | — | — |
| 2003-08-29 | $30.19 | $31.69 | 1,399,760 | — | — |
| 2003-08-28 | $30.47 | $31.99 | 2,022,963 | — | — |
| 2003-08-27 | $29.22 | $30.67 | 1,410,883 | — | — |
| 2003-08-26 | $29.16 | $30.61 | 1,177,917 | — | — |
| 2003-08-25 | $29.06 | $30.51 | 1,287,894 | — | — |
| 2003-08-22 | $28.90 | $30.34 | 983,638 | — | — |
| 2003-08-21 | $29.59 | $31.06 | 1,956,781 | — | — |
| 2003-08-20 | $29.30 | $30.76 | 2,209,407 | — | — |
| 2003-08-19 | $28.73 | $30.16 | 907,941 | — | — |
| 2003-08-18 | $28.63 | $30.06 | 1,433,900 | — | — |
| 2003-08-15 | $28.59 | $30.01 | 871,632 | — | — |
| 2003-08-14 | $28.44 | $29.86 | 2,208,147 | — | — |
| 2003-08-13 | $28.70 | $30.13 | 1,515,474 | — | — |
| 2003-08-12 | $28.63 | $30.06 | 1,365,619 | — | — |
| 2003-08-11 | $28.77 | $30.21 | 1,777,824 | — | — |
| 2003-08-08 | $28.37 | $29.79 | 1,784,540 | — | — |
| 2003-08-07 | $28.54 | $29.97 | 3,066,976 | — | — |
| 2003-08-06 | $27.46 | $28.83 | 2,679,818 | — | — |
| 2003-08-05 | $26.74 | $28.08 | 2,009,601 | — | — |
| 2003-08-04 | $27.30 | $28.66 | 2,062,561 | — | — |
| 2003-08-01 | $27.89 | $29.28 | 2,370,874 | — | — |
| 2003-07-31 | $27.97 | $29.37 | 3,507,794 | — | — |
| 2003-07-30 | $27.32 | $28.68 | 4,368,023 | — | — |
| 2003-07-29 | $26.97 | $28.32 | 2,893,616 | — | — |
| 2003-07-28 | $27.63 | $29.01 | 3,077,890 | — | — |
| 2003-07-25 | $27.16 | $28.51 | 2,907,817 | — | — |
| 2003-07-24 | $26.83 | $28.17 | 3,547,322 | — | — |
| 2003-07-23 | $27.37 | $28.74 | 2,459,234 | — | — |
| 2003-07-22 | $27.87 | $29.26 | 2,408,933 | — | — |
| 2003-07-21 | $28.14 | $29.55 | 2,453,217 | — | — |
| 2003-07-18 | $28.87 | $30.31 | 3,126,442 | — | — |
| 2003-07-17 | $28.03 | $29.43 | 6,408,686 | — | — |
| 2003-07-16 | $28.59 | $30.01 | 3,471,485 | — | — |
| 2003-07-15 | $29.09 | $30.54 | 3,962,115 | — | — |
| 2003-07-14 | $29.52 | $30.99 | 1,667,217 | — | — |
| 2003-07-11 | $30.02 | $31.51 | 2,394,801 | — | — |
| 2003-07-10 | $30.30 | $31.81 | 2,718,995 | — | — |
| 2003-07-09 | $31.48 | $33.04 | 1,947,197 | — | — |
| 2003-07-08 | $31.02 | $32.56 | 2,069,627 | — | — |
| 2003-07-07 | $30.59 | $32.11 | 2,173,797 | — | — |
| 2003-07-03 | $31.13 | $32.68 | 1,454,049 | — | — |
| 2003-07-02 | $30.76 | $32.29 | 2,018,906 | — | — |
| 2003-07-01 | $30.80 | $32.34 | 1,741,654 | — | — |
| 2003-06-30 | $31.40 | $32.97 | 2,090,895 | — | — |
| 2003-06-27 | $31.33 | $32.89 | 1,660,221 | — | — |
| 2003-06-26 | $31.20 | $32.76 | 2,733,407 | — | — |
| 2003-06-25 | $31.73 | $33.31 | 2,214,584 | — | — |
| 2003-06-24 | $31.82 | $33.40 | 1,592,360 | — | — |
| 2003-06-23 | $32.25 | $33.85 | 1,942,020 | — | — |
| 2003-06-20 | $32.18 | $33.78 | 1,933,345 | — | — |
| 2003-06-19 | $32.63 | $34.26 | 2,386,755 | — | — |
| 2003-06-18 | $32.36 | $33.97 | 3,047,807 | — | — |
| 2003-06-17 | $32.09 | $33.69 | 2,744,951 | — | — |
| 2003-06-16 | $33.03 | $34.68 | 3,701,793 | — | — |
| 2003-06-13 | $34.12 | $35.82 | 2,643,648 | — | — |
| 2003-06-12 | $35.38 | $37.14 | 3,248,523 | — | — |
| 2003-06-11 | $36.45 | $38.26 | 3,058,231 | — | — |
| 2003-06-10 | $34.28 | $35.98 | 1,660,291 | — | — |
| 2003-06-09 | $34.03 | $35.73 | 1,485,741 | — | — |
| 2003-06-06 | $33.92 | $35.61 | 2,637,702 | — | — |
| 2003-06-05 | $34.26 | $35.97 | 1,680,929 | — | — |
| 2003-06-04 | $34.23 | $35.94 | 2,559,836 | — | — |
| 2003-06-03 | $33.73 | $35.41 | 1,873,949 | — | — |
| 2003-06-02 | $33.60 | $35.28 | 2,151,270 | — | — |
| 2003-05-30 | $33.40 | $35.07 | 3,435,736 | — | — |
| 2003-05-29 | $32.63 | $34.26 | 3,828,281 | — | — |
| 2003-05-28 | $32.89 | $34.53 | 3,433,497 | — | — |
| 2003-05-27 | $33.92 | $35.61 | 2,102,928 | — | — |
| 2003-05-23 | $33.81 | $35.49 | 2,374,302 | — | — |
| 2003-05-22 | $33.49 | $35.16 | 3,759,091 | — | — |
| 2003-05-21 | $33.15 | $34.80 | 3,648,764 | — | — |
| 2003-05-20 | $31.28 | $32.83 | 2,896,344 | — | — |
| 2003-05-19 | $31.73 | $33.31 | 2,893,546 | — | — |
| 2003-05-16 | $32.52 | $34.14 | 3,419,435 | — | — |
| 2003-05-15 | $31.59 | $33.16 | 3,210,534 | — | — |
| 2003-05-14 | $31.75 | $33.33 | 4,125,471 | — | — |
| 2003-05-13 | $30.73 | $32.26 | 5,256,585 | — | — |
| 2003-05-12 | $28.77 | $30.21 | 2,056,894 | — | — |
| 2003-05-09 | $28.90 | $30.34 | 2,227,247 | — | — |
| 2003-05-08 | $28.39 | $29.80 | 4,212,152 | — | — |
| 2003-05-07 | $28.24 | $29.65 | 4,610,504 | — | — |
| 2003-05-06 | $27.14 | $28.50 | 2,854,298 | — | — |
| 2003-05-05 | $27.30 | $28.66 | 2,987,922 | — | — |
| 2003-05-02 | $27.10 | $28.45 | 2,988,132 | — | — |
| 2003-05-01 | $26.93 | $28.27 | 3,623,718 | — | — |
| 2003-04-30 | $27.23 | $28.59 | 3,937,769 | — | — |
| 2003-04-29 | $27.59 | $28.96 | 2,220,181 | — | — |
| 2003-04-28 | $28.44 | $29.86 | 1,268,095 | — | — |
| 2003-04-25 | $28.54 | $29.97 | 794,396 | — | — |
| 2003-04-24 | $28.77 | $30.21 | 1,559,968 | — | — |
| 2003-04-23 | $28.79 | $30.22 | 2,381,578 | — | — |
| 2003-04-22 | $29.36 | $30.82 | 1,418,789 | — | — |
| 2003-04-21 | $29.30 | $30.76 | 914,447 | — | — |
| 2003-04-17 | $28.63 | $30.06 | 1,853,240 | — | — |
| 2003-04-16 | $27.94 | $29.34 | 1,535,552 | — | — |
| 2003-04-15 | $28.44 | $29.86 | 1,487,979 | — | — |
| 2003-04-14 | $29.02 | $30.46 | 1,091,026 | — | — |
| 2003-04-11 | $29.36 | $30.82 | 2,039,194 | — | — |
| 2003-04-10 | $29.46 | $30.93 | 3,054,174 | — | — |
| 2003-04-09 | $28.13 | $29.53 | 2,553,960 | — | — |
| 2003-04-08 | $27.16 | $28.51 | 1,824,697 | — | — |
| 2003-04-07 | $27.62 | $28.99 | 2,700,736 | — | — |
| 2003-04-04 | $28.09 | $29.49 | 1,607,401 | — | — |
| 2003-04-03 | $28.40 | $29.82 | 2,011,910 | — | — |
| 2003-04-02 | $29.42 | $30.88 | 1,601,874 | — | — |
| 2003-04-01 | $29.72 | $31.20 | 1,374,224 | — | — |
| 2003-03-31 | $29.23 | $30.69 | 1,565,425 | — | — |
| 2003-03-28 | $29.53 | $31.00 | 1,540,239 | — | — |
| 2003-03-27 | $29.00 | $30.45 | 1,743,893 | — | — |
| 2003-03-26 | $28.59 | $30.01 | 1,635,385 | — | — |
| 2003-03-25 | $28.96 | $30.40 | 1,669,875 | — | — |
| 2003-03-24 | $28.95 | $30.39 | 1,381,570 | — | — |
| 2003-03-21 | $29.82 | $31.30 | 1,910,468 | — | — |
| 2003-03-20 | $30.90 | $32.44 | 1,996,588 | — | — |
| 2003-03-19 | $30.03 | $31.53 | 2,239,000 | — | — |
| 2003-03-18 | $31.02 | $32.56 | 3,078,660 | — | — |
| 2003-03-17 | $30.35 | $31.86 | 2,274,050 | — | — |
| 2003-03-14 | $30.06 | $31.56 | 2,023,453 | — | — |
| 2003-03-13 | $30.66 | $32.19 | 1,570,742 | — | — |
| 2003-03-12 | $30.16 | $31.66 | 2,418,517 | — | — |
| 2003-03-11 | $30.77 | $32.31 | 1,927,188 | — | — |
| 2003-03-10 | $31.96 | $33.55 | 1,361,841 | — | — |
| 2003-03-07 | $32.72 | $34.35 | 1,575,499 | — | — |
| 2003-03-06 | $33.22 | $34.87 | 1,468,460 | — | — |
| 2003-03-05 | $32.52 | $34.14 | 1,382,969 | — | — |
| 2003-03-04 | $32.82 | $34.45 | 1,694,361 | — | — |
| 2003-03-03 | $33.09 | $34.74 | 2,671,702 | — | — |
| 2003-02-28 | $32.45 | $34.06 | 1,846,944 | — | — |
| 2003-02-27 | $32.22 | $33.82 | 1,636,434 | — | — |
| 2003-02-26 | $33.16 | $34.81 | 1,887,591 | — | — |
| 2003-02-25 | $32.62 | $34.24 | 3,317,713 | — | — |
| 2003-02-24 | $32.86 | $34.50 | 2,124,195 | — | — |
| 2003-02-21 | $31.63 | $33.21 | 2,704,164 | — | — |
| 2003-02-20 | $30.49 | $32.01 | 1,638,953 | — | — |
| 2003-02-19 | $30.80 | $32.34 | 1,590,681 | — | — |
| 2003-02-18 | $31.09 | $32.64 | 1,423,336 | — | — |
| 2003-02-14 | $29.99 | $31.48 | 1,726,473 | — | — |
| 2003-02-13 | $30.23 | $31.74 | 1,845,825 | — | — |
| 2003-02-12 | $30.66 | $32.19 | 1,424,246 | — | — |
| 2003-02-11 | $31.62 | $33.19 | 1,829,804 | — | — |
| 2003-02-10 | $32.23 | $33.84 | 1,881,644 | — | — |
| 2003-02-07 | $31.79 | $33.37 | 1,766,070 | — | — |
| 2003-02-06 | $32.39 | $34.00 | 2,022,684 | — | — |
| 2003-02-05 | $32.60 | $34.23 | 2,132,311 | — | — |
| 2003-02-04 | $32.80 | $34.44 | 2,438,736 | — | — |
| 2003-02-03 | $32.23 | $33.84 | 2,330,927 | — | — |
| 2003-01-31 | $32.55 | $34.17 | 2,097,401 | — | — |
| 2003-01-30 | $32.03 | $33.63 | 2,664,776 | — | — |
| 2003-01-29 | $31.52 | $33.09 | 2,217,312 | — | — |
| 2003-01-28 | $31.02 | $32.56 | 1,566,334 | — | — |
| 2003-01-27 | $30.86 | $32.40 | 1,995,119 | — | — |
| 2003-01-24 | $32.32 | $33.93 | 2,137,558 | — | — |
| 2003-01-23 | $32.59 | $34.21 | 2,430,340 | — | — |
| 2003-01-22 | $31.60 | $33.18 | 2,558,017 | — | — |
| 2003-01-21 | $30.37 | $31.89 | 1,549,334 | — | — |
| 2003-01-17 | $31.45 | $33.01 | 1,666,867 | — | — |
| 2003-01-16 | $32.42 | $34.03 | 2,685,135 | — | — |
| 2003-01-15 | $31.30 | $32.86 | 2,913,624 | — | — |
| 2003-01-14 | $30.15 | $31.65 | 2,125,805 | — | — |
| 2003-01-13 | $30.66 | $32.19 | 2,402,077 | — | — |
| 2003-01-10 | $31.02 | $32.56 | 2,015,478 | — | — |
| 2003-01-09 | $31.45 | $33.01 | 1,884,582 | — | — |
| 2003-01-08 | $31.10 | $32.65 | 2,046,120 | — | — |
| 2003-01-07 | $31.42 | $32.98 | 2,707,382 | — | — |
| 2003-01-06 | $33.16 | $34.81 | 1,628,039 | — | — |
| 2003-01-03 | $34.18 | $35.88 | 1,124,537 | — | — |
| 2003-01-02 | $34.42 | $36.13 | 1,352,817 | — | — |