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
- 1995-09-18 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 | $41.56 | $42.39 | 583,100 | — | — |
| 2003-12-30 | $41.60 | $42.43 | 360,000 | — | — |
| 2003-12-29 | $41.80 | $42.64 | 588,700 | — | — |
| 2003-12-26 | $41.26 | $42.09 | 230,800 | — | — |
| 2003-12-24 | $41.16 | $41.98 | 636,700 | — | — |
| 2003-12-23 | $40.79 | $41.61 | 868,200 | — | — |
| 2003-12-22 | $40.80 | $41.62 | 1,355,400 | — | — |
| 2003-12-19 | $40.45 | $41.26 | 1,633,500 | — | — |
| 2003-12-18 | $40.71 | $41.52 | 2,127,200 | — | — |
| 2003-12-17 | $40.35 | $41.16 | 855,300 | — | — |
| 2003-12-16 | $40.49 | $41.30 | 2,143,000 | — | — |
| 2003-12-15 | $39.85 | $40.65 | 1,457,600 | — | — |
| 2003-12-12 | $40.28 | $41.09 | 2,402,200 | — | — |
| 2003-12-11 | $40.77 | $41.59 | 1,615,100 | — | — |
| 2003-12-10 | $40.07 | $40.87 | 1,462,400 | — | — |
| 2003-12-09 | $39.95 | $40.75 | 1,707,100 | — | — |
| 2003-12-08 | $40.10 | $40.90 | 1,048,100 | — | — |
| 2003-12-05 | $39.45 | $40.24 | 892,000 | — | — |
| 2003-12-04 | $40.44 | $41.25 | 1,990,900 | — | — |
| 2003-12-03 | $39.81 | $40.61 | 2,740,700 | — | — |
| 2003-12-02 | $39.42 | $40.21 | 1,757,200 | — | — |
| 2003-12-01 | $39.60 | $40.39 | 2,043,800 | — | — |
| 2003-11-28 | $38.55 | $39.32 | 320,900 | — | — |
| 2003-11-26 | $38.58 | $39.35 | 1,149,000 | — | — |
| 2003-11-25 | $38.35 | $39.12 | 1,753,700 | — | — |
| 2003-11-24 | $38.35 | $39.12 | 1,327,600 | — | — |
| 2003-11-21 | $37.59 | $38.34 | 817,300 | — | — |
| 2003-11-20 | $37.06 | $37.80 | 2,184,400 | — | — |
| 2003-11-19 | $37.06 | $37.80 | 1,203,200 | — | — |
| 2003-11-18 | $36.73 | $37.46 | 1,423,800 | — | — |
| 2003-11-17 | $37.46 | $38.21 | 1,182,600 | — | — |
| 2003-11-14 | $38.28 | $39.05 | 3,106,800 | — | — |
| 2003-11-13 | $38.70 | $39.47 | 1,353,800 | — | — |
| 2003-11-12 | $38.98 | $39.76 | 1,299,800 | — | — |
| 2003-11-11 | $37.75 | $38.50 | 1,516,300 | — | — |
| 2003-11-10 | $38.06 | $38.82 | 1,781,700 | — | — |
| 2003-11-07 | $38.63 | $39.40 | 2,236,800 | — | — |
| 2003-11-06 | $38.30 | $39.07 | 2,902,900 | — | — |
| 2003-11-05 | $37.11 | $37.85 | 1,454,600 | — | — |
| 2003-11-04 | $36.47 | $37.20 | 2,080,000 | — | — |
| 2003-11-03 | $37.18 | $37.92 | 1,452,900 | — | — |
| 2003-10-31 | $36.54 | $37.27 | 983,600 | — | — |
| 2003-10-30 | $36.25 | $36.97 | 1,658,500 | — | — |
| 2003-10-29 | $36.88 | $37.62 | 1,620,100 | — | — |
| 2003-10-28 | $36.90 | $37.64 | 2,617,900 | — | — |
| 2003-10-27 | $36.20 | $36.92 | 1,704,900 | — | — |
| 2003-10-24 | $35.85 | $36.57 | 1,693,300 | — | — |
| 2003-10-23 | $35.70 | $36.41 | 977,900 | — | — |
| 2003-10-22 | $35.89 | $36.61 | 1,532,600 | — | — |
| 2003-10-21 | $36.03 | $36.75 | 1,445,000 | — | — |
| 2003-10-20 | $36.00 | $36.72 | 884,900 | — | — |
| 2003-10-17 | $36.00 | $36.72 | 1,461,700 | — | — |
| 2003-10-16 | $36.60 | $37.33 | 3,347,500 | — | — |
| 2003-10-15 | $37.15 | $37.89 | 1,876,500 | — | — |
| 2003-10-14 | $37.60 | $38.35 | 1,209,300 | — | — |
| 2003-10-13 | $37.55 | $38.30 | 1,193,900 | — | — |
| 2003-10-10 | $36.57 | $37.30 | 1,790,400 | — | — |
| 2003-10-09 | $36.68 | $37.41 | 5,577,600 | — | — |
| 2003-10-08 | $38.55 | $39.32 | 15,386,900 | — | — |
| 2003-10-07 | $33.72 | $34.39 | 1,194,600 | — | — |
| 2003-10-06 | $33.91 | $34.59 | 2,497,200 | — | — |
| 2003-10-03 | $32.90 | $33.56 | 2,574,700 | — | — |
| 2003-10-02 | $31.13 | $31.75 | 1,981,700 | — | — |
| 2003-10-01 | $31.47 | $32.10 | 2,885,100 | — | — |
| 2003-09-30 | $30.41 | $31.02 | 1,765,200 | — | — |
| 2003-09-29 | $30.95 | $31.57 | 1,682,800 | — | — |
| 2003-09-26 | $31.10 | $31.72 | 1,252,800 | — | — |
| 2003-09-25 | $31.56 | $32.19 | 1,811,900 | — | — |
| 2003-09-24 | $31.38 | $32.01 | 2,007,100 | — | — |
| 2003-09-23 | $32.70 | $33.35 | 1,742,000 | — | — |
| 2003-09-22 | $33.20 | $33.86 | 1,338,200 | — | — |
| 2003-09-19 | $33.82 | $34.50 | 1,910,400 | — | — |
| 2003-09-18 | $34.00 | $34.68 | 1,901,800 | — | — |
| 2003-09-17 | $33.48 | $34.15 | 1,750,900 | — | — |
| 2003-09-16 | $32.84 | $33.50 | 1,172,200 | — | — |
| 2003-09-15 | $31.94 | $32.58 | 1,325,000 | — | — |
| 2003-09-12 | $32.10 | $32.74 | 4,345,300 | — | — |
| 2003-09-11 | $32.82 | $33.48 | 1,612,900 | — | — |
| 2003-09-10 | $32.25 | $32.89 | 1,687,300 | — | — |
| 2003-09-09 | $33.19 | $33.85 | 2,822,700 | — | — |
| 2003-09-08 | $34.15 | $34.83 | 2,038,900 | — | — |
| 2003-09-05 | $34.01 | $34.69 | 2,253,900 | — | — |
| 2003-09-04 | $34.50 | $35.19 | 2,985,500 | — | — |
| 2003-09-03 | $34.06 | $34.74 | 7,080,100 | — | — |
| 2003-09-02 | $31.10 | $31.72 | 1,852,300 | — | — |
| 2003-08-29 | $29.94 | $30.54 | 1,765,500 | — | — |
| 2003-08-28 | $29.11 | $29.69 | 1,673,900 | — | — |
| 2003-08-27 | $28.25 | $28.81 | 1,356,900 | — | — |
| 2003-08-26 | $28.07 | $28.63 | 1,438,400 | — | — |
| 2003-08-25 | $28.30 | $28.87 | 581,300 | — | — |
| 2003-08-22 | $28.65 | $29.22 | 1,748,200 | — | — |
| 2003-08-21 | $28.95 | $29.53 | 813,400 | — | — |
| 2003-08-20 | $28.37 | $28.94 | 883,600 | — | — |
| 2003-08-19 | $28.82 | $29.40 | 1,583,900 | — | — |
| 2003-08-18 | $27.99 | $28.55 | 971,900 | — | — |
| 2003-08-15 | $27.56 | $28.11 | 957,700 | — | — |
| 2003-08-14 | $27.72 | $28.27 | 3,054,300 | — | — |
| 2003-08-13 | $28.21 | $28.77 | 1,631,300 | — | — |
| 2003-08-12 | $28.01 | $28.57 | 1,852,700 | — | — |
| 2003-08-11 | $27.82 | $28.38 | 1,432,600 | — | — |
| 2003-08-08 | $28.07 | $28.63 | 950,700 | — | — |
| 2003-08-07 | $27.91 | $28.47 | 1,296,900 | — | — |
| 2003-08-06 | $28.37 | $28.94 | 991,800 | — | — |
| 2003-08-05 | $28.95 | $29.53 | 852,300 | — | — |
| 2003-08-04 | $29.47 | $30.06 | 1,145,800 | — | — |
| 2003-08-01 | $28.92 | $29.50 | 837,900 | — | — |
| 2003-07-31 | $29.35 | $29.94 | 926,000 | — | — |
| 2003-07-30 | $28.86 | $29.44 | 477,000 | — | — |
| 2003-07-29 | $29.33 | $29.92 | 1,221,000 | — | — |
| 2003-07-28 | $29.61 | $30.20 | 1,010,800 | — | — |
| 2003-07-25 | $28.95 | $29.53 | 888,000 | — | — |
| 2003-07-24 | $28.40 | $28.97 | 1,505,900 | — | — |
| 2003-07-23 | $28.00 | $28.56 | 802,000 | — | — |
| 2003-07-22 | $27.59 | $28.14 | 1,953,900 | — | — |
| 2003-07-21 | $27.65 | $28.20 | 1,845,600 | — | — |
| 2003-07-18 | $28.65 | $29.22 | 2,031,400 | — | — |
| 2003-07-17 | $28.09 | $28.65 | 3,586,400 | — | — |
| 2003-07-16 | $30.70 | $31.31 | 1,458,700 | — | — |
| 2003-07-15 | $30.41 | $31.02 | 1,574,700 | — | — |
| 2003-07-14 | $29.97 | $30.57 | 1,788,800 | — | — |
| 2003-07-11 | $29.49 | $30.08 | 922,700 | — | — |
| 2003-07-10 | $29.91 | $30.51 | 837,800 | — | — |
| 2003-07-09 | $30.52 | $31.13 | 1,334,700 | — | — |
| 2003-07-08 | $30.13 | $30.73 | 900,900 | — | — |
| 2003-07-07 | $30.33 | $30.94 | 1,042,200 | — | — |
| 2003-07-03 | $29.21 | $29.79 | 874,000 | — | — |
| 2003-07-02 | $29.96 | $30.56 | 2,514,400 | — | — |
| 2003-07-01 | $28.85 | $29.43 | 2,871,800 | — | — |
| 2003-06-30 | $29.22 | $29.80 | 2,333,900 | — | — |
| 2003-06-27 | $29.43 | $30.02 | 1,421,200 | — | — |
| 2003-06-26 | $29.33 | $29.92 | 1,836,800 | — | — |
| 2003-06-25 | $29.35 | $29.94 | 1,615,800 | — | — |
| 2003-06-24 | $29.79 | $30.39 | 1,174,700 | — | — |
| 2003-06-23 | $29.90 | $30.50 | 1,400,200 | — | — |
| 2003-06-20 | $30.36 | $30.97 | 2,292,900 | — | — |
| 2003-06-19 | $30.35 | $30.96 | 2,143,900 | — | — |
| 2003-06-18 | $31.24 | $31.86 | 4,588,300 | — | — |
| 2003-06-17 | $32.90 | $33.56 | 1,685,100 | — | — |
| 2003-06-16 | $33.40 | $34.07 | 1,499,200 | — | — |
| 2003-06-13 | $32.06 | $32.70 | 2,415,500 | — | — |
| 2003-06-12 | $31.85 | $32.49 | 2,974,400 | — | — |
| 2003-06-11 | $32.02 | $32.66 | 3,093,100 | — | — |
| 2003-06-10 | $32.73 | $33.38 | 2,578,500 | — | — |
| 2003-06-09 | $31.64 | $32.27 | 3,079,000 | — | — |
| 2003-06-06 | $30.72 | $31.33 | 3,073,200 | — | — |
| 2003-06-05 | $29.40 | $29.99 | 1,469,200 | — | — |
| 2003-06-04 | $29.45 | $30.04 | 2,907,200 | — | — |
| 2003-06-03 | $28.78 | $29.36 | 1,053,900 | — | — |
| 2003-06-02 | $28.63 | $29.20 | 2,040,600 | — | — |
| 2003-05-30 | $28.48 | $29.05 | 1,266,000 | — | — |
| 2003-05-29 | $27.58 | $28.13 | 1,426,100 | — | — |
| 2003-05-28 | $27.40 | $27.95 | 1,027,900 | — | — |
| 2003-05-27 | $26.75 | $27.28 | 999,600 | — | — |
| 2003-05-23 | $25.90 | $26.42 | 842,200 | — | — |
| 2003-05-22 | $25.80 | $26.32 | 1,205,100 | — | — |
| 2003-05-21 | $25.34 | $25.85 | 1,947,900 | — | — |
| 2003-05-20 | $24.95 | $25.45 | 1,494,000 | — | — |
| 2003-05-19 | $24.68 | $25.17 | 1,905,800 | — | — |
| 2003-05-16 | $26.10 | $26.62 | 1,185,800 | — | — |
| 2003-05-15 | $26.27 | $26.80 | 1,487,600 | — | — |
| 2003-05-14 | $26.21 | $26.73 | 2,641,900 | — | — |
| 2003-05-13 | $26.09 | $26.61 | 1,308,000 | — | — |
| 2003-05-12 | $26.43 | $26.96 | 1,867,500 | — | — |
| 2003-05-09 | $26.92 | $27.46 | 1,895,300 | — | — |
| 2003-05-08 | $26.35 | $26.88 | 1,797,600 | — | — |
| 2003-05-07 | $26.88 | $27.42 | 2,384,700 | — | — |
| 2003-05-06 | $27.50 | $27.89 | 1,771,600 | — | — |
| 2003-05-05 | $27.03 | $27.41 | 2,181,500 | — | — |
| 2003-05-02 | $27.00 | $27.38 | 1,945,200 | — | — |
| 2003-05-01 | $26.04 | $26.41 | 2,282,400 | — | — |
| 2003-04-30 | $25.51 | $25.87 | 2,069,500 | — | — |
| 2003-04-29 | $25.26 | $25.62 | 2,711,300 | — | — |
| 2003-04-28 | $24.93 | $25.28 | 1,697,800 | — | — |
| 2003-04-25 | $23.92 | $24.26 | 1,879,300 | — | — |
| 2003-04-24 | $24.85 | $25.20 | 2,469,700 | — | — |
| 2003-04-23 | $25.27 | $25.63 | 4,610,900 | — | — |
| 2003-04-22 | $25.99 | $26.36 | 1,959,800 | — | — |
| 2003-04-21 | $25.58 | $25.94 | 1,582,100 | — | — |
| 2003-04-17 | $25.72 | $26.08 | 5,395,600 | — | — |
| 2003-04-16 | $23.90 | $24.24 | 3,859,700 | — | — |
| 2003-04-15 | $24.03 | $24.37 | 4,383,300 | — | — |
| 2003-04-14 | $22.82 | $23.14 | 1,123,700 | — | — |
| 2003-04-11 | $22.00 | $22.31 | 3,655,700 | — | — |
| 2003-04-10 | $21.00 | $21.30 | 1,741,600 | — | — |
| 2003-04-09 | $21.05 | $21.35 | 2,593,900 | — | — |
| 2003-04-08 | $20.90 | $21.19 | 1,664,100 | — | — |
| 2003-04-07 | $20.75 | $21.04 | 3,448,500 | — | — |
| 2003-04-04 | $19.95 | $20.23 | 4,182,200 | — | — |
| 2003-04-03 | $20.56 | $20.85 | 2,929,000 | — | — |
| 2003-04-02 | $20.80 | $21.09 | 3,018,000 | — | — |
| 2003-04-01 | $19.18 | $19.45 | 1,257,200 | — | — |
| 2003-03-31 | $18.96 | $19.23 | 1,482,300 | — | — |
| 2003-03-28 | $19.39 | $19.66 | 1,613,200 | — | — |
| 2003-03-27 | $20.00 | $20.28 | 1,089,700 | — | — |
| 2003-03-26 | $19.78 | $20.06 | 1,246,700 | — | — |
| 2003-03-25 | $19.77 | $20.05 | 1,158,400 | — | — |
| 2003-03-24 | $19.60 | $19.88 | 1,049,300 | — | — |
| 2003-03-21 | $20.84 | $21.13 | 2,183,600 | — | — |
| 2003-03-20 | $20.84 | $21.13 | 3,131,500 | — | — |
| 2003-03-19 | $20.07 | $20.35 | 3,717,800 | — | — |
| 2003-03-18 | $21.05 | $21.35 | 1,190,500 | — | — |
| 2003-03-17 | $21.19 | $21.49 | 1,844,200 | — | — |
| 2003-03-14 | $20.53 | $20.82 | 2,858,200 | — | — |
| 2003-03-13 | $19.98 | $20.26 | 4,502,600 | — | — |
| 2003-03-12 | $18.85 | $19.12 | 2,419,800 | — | — |
| 2003-03-11 | $18.81 | $19.08 | 1,740,500 | — | — |
| 2003-03-10 | $18.46 | $18.72 | 2,873,000 | — | — |
| 2003-03-07 | $19.50 | $19.77 | 4,035,900 | — | — |
| 2003-03-06 | $19.61 | $19.89 | 1,665,600 | — | — |
| 2003-03-05 | $19.29 | $19.56 | 2,843,200 | — | — |
| 2003-03-04 | $19.40 | $19.67 | 3,940,000 | — | — |
| 2003-03-03 | $20.51 | $20.80 | 1,262,800 | — | — |
| 2003-02-28 | $20.90 | $21.19 | 2,414,300 | — | — |
| 2003-02-27 | $20.74 | $21.03 | 3,745,200 | — | — |
| 2003-02-26 | $21.70 | $22.01 | 1,577,800 | — | — |
| 2003-02-25 | $22.50 | $22.82 | 1,773,900 | — | — |
| 2003-02-24 | $22.87 | $23.19 | 2,210,800 | — | — |
| 2003-02-21 | $22.98 | $23.30 | 1,954,400 | — | — |
| 2003-02-20 | $23.17 | $23.50 | 1,874,900 | — | — |
| 2003-02-19 | $22.85 | $23.17 | 1,566,800 | — | — |
| 2003-02-18 | $23.35 | $23.68 | 1,908,700 | — | — |
| 2003-02-14 | $22.66 | $22.98 | 6,016,800 | — | — |
| 2003-02-13 | $23.27 | $23.60 | 1,611,000 | — | — |
| 2003-02-12 | $23.11 | $23.44 | 1,204,600 | — | — |
| 2003-02-11 | $23.05 | $23.38 | 1,544,700 | — | — |
| 2003-02-10 | $22.90 | $23.22 | 2,156,100 | — | — |
| 2003-02-07 | $23.16 | $23.49 | 1,920,300 | — | — |
| 2003-02-06 | $23.21 | $23.54 | 1,421,300 | — | — |
| 2003-02-05 | $23.29 | $23.62 | 1,838,700 | — | — |
| 2003-02-04 | $23.10 | $23.43 | 1,775,000 | — | — |
| 2003-02-03 | $23.66 | $23.99 | 1,870,200 | — | — |
| 2003-01-31 | $23.50 | $23.83 | 2,388,400 | — | — |
| 2003-01-30 | $22.91 | $23.23 | 3,718,600 | — | — |
| 2003-01-29 | $22.95 | $23.27 | 1,803,600 | — | — |
| 2003-01-28 | $23.40 | $23.73 | 2,209,000 | — | — |
| 2003-01-27 | $22.81 | $23.13 | 1,135,500 | — | — |
| 2003-01-24 | $22.62 | $22.94 | 1,998,900 | — | — |
| 2003-01-23 | $24.17 | $24.51 | 2,170,300 | — | — |
| 2003-01-22 | $22.70 | $23.02 | 1,836,400 | — | — |
| 2003-01-21 | $22.30 | $22.61 | 912,800 | — | — |
| 2003-01-17 | $22.68 | $23.00 | 1,441,300 | — | — |
| 2003-01-16 | $23.68 | $24.01 | 1,071,600 | — | — |
| 2003-01-15 | $24.10 | $24.44 | 1,334,600 | — | — |
| 2003-01-14 | $24.30 | $24.64 | 2,570,200 | — | — |
| 2003-01-13 | $24.10 | $24.44 | 1,588,900 | — | — |
| 2003-01-10 | $25.00 | $25.35 | 2,507,200 | — | — |
| 2003-01-09 | $24.15 | $24.49 | 5,395,300 | — | — |
| 2003-01-08 | $22.49 | $22.81 | 2,407,400 | — | — |
| 2003-01-07 | $23.25 | $23.58 | 1,853,300 | — | — |
| 2003-01-06 | $23.09 | $23.42 | 1,525,500 | — | — |
| 2003-01-03 | $22.16 | $22.47 | 2,128,900 | — | — |
| 2003-01-02 | $21.16 | $21.46 | 1,055,800 | — | — |