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
- 1992-02-26 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 | $33.86 | $33.86 | 940,100 | — | — |
| 2003-12-30 | $34.27 | $34.27 | 1,031,100 | — | — |
| 2003-12-29 | $34.75 | $34.75 | 1,430,200 | — | — |
| 2003-12-26 | $34.13 | $34.13 | 450,300 | — | — |
| 2003-12-24 | $33.60 | $33.60 | 497,300 | — | — |
| 2003-12-23 | $34.22 | $34.22 | 1,396,000 | — | — |
| 2003-12-22 | $33.87 | $33.87 | 1,705,300 | — | — |
| 2003-12-19 | $33.36 | $33.36 | 2,122,100 | — | — |
| 2003-12-18 | $33.75 | $33.75 | 2,348,600 | — | — |
| 2003-12-17 | $32.91 | $32.91 | 2,037,800 | — | — |
| 2003-12-16 | $33.44 | $33.44 | 2,465,200 | — | — |
| 2003-12-15 | $33.79 | $33.79 | 3,293,800 | — | — |
| 2003-12-12 | $34.27 | $34.27 | 1,927,800 | — | — |
| 2003-12-11 | $33.45 | $33.45 | 2,185,900 | — | — |
| 2003-12-10 | $32.67 | $32.67 | 2,614,200 | — | — |
| 2003-12-09 | $31.79 | $31.79 | 2,754,900 | — | — |
| 2003-12-08 | $31.79 | $31.79 | 2,793,000 | — | — |
| 2003-12-05 | $30.55 | $30.55 | 1,272,300 | — | — |
| 2003-12-04 | $31.20 | $31.20 | 5,176,800 | — | — |
| 2003-12-03 | $31.25 | $31.25 | 3,336,300 | — | — |
| 2003-12-02 | $31.00 | $31.00 | 1,510,300 | — | — |
| 2003-12-01 | $30.85 | $30.85 | 2,699,200 | — | — |
| 2003-11-28 | $29.96 | $29.96 | 362,200 | — | — |
| 2003-11-26 | $29.57 | $29.57 | 1,430,800 | — | — |
| 2003-11-25 | $29.29 | $29.29 | 1,517,100 | — | — |
| 2003-11-24 | $29.69 | $29.69 | 1,382,500 | — | — |
| 2003-11-21 | $29.08 | $29.08 | 1,065,400 | — | — |
| 2003-11-20 | $29.15 | $29.15 | 1,162,100 | — | — |
| 2003-11-19 | $29.15 | $29.15 | 1,353,300 | — | — |
| 2003-11-18 | $28.90 | $28.90 | 1,812,400 | — | — |
| 2003-11-17 | $29.96 | $29.96 | 1,868,800 | — | — |
| 2003-11-14 | $30.28 | $30.28 | 1,625,200 | — | — |
| 2003-11-13 | $30.77 | $30.77 | 1,194,500 | — | — |
| 2003-11-12 | $30.87 | $30.87 | 1,229,300 | — | — |
| 2003-11-11 | $30.06 | $30.06 | 1,865,500 | — | — |
| 2003-11-10 | $30.30 | $30.30 | 2,766,300 | — | — |
| 2003-11-07 | $30.85 | $30.85 | 2,302,000 | — | — |
| 2003-11-06 | $31.66 | $31.66 | 2,111,500 | — | — |
| 2003-11-05 | $31.78 | $31.78 | 1,580,600 | — | — |
| 2003-11-04 | $31.52 | $31.52 | 1,563,300 | — | — |
| 2003-11-03 | $31.99 | $31.99 | 1,522,900 | — | — |
| 2003-10-31 | $31.72 | $31.72 | 1,713,300 | — | — |
| 2003-10-30 | $31.98 | $31.98 | 1,507,500 | — | — |
| 2003-10-29 | $32.29 | $32.29 | 1,714,600 | — | — |
| 2003-10-28 | $32.48 | $32.48 | 1,598,400 | — | — |
| 2003-10-27 | $31.41 | $31.41 | 1,135,800 | — | — |
| 2003-10-24 | $30.89 | $30.89 | 1,565,500 | — | — |
| 2003-10-23 | $30.77 | $30.77 | 3,213,600 | — | — |
| 2003-10-22 | $30.88 | $30.88 | 1,362,700 | — | — |
| 2003-10-21 | $31.40 | $31.40 | 2,063,700 | — | — |
| 2003-10-20 | $31.11 | $31.11 | 3,014,300 | — | — |
| 2003-10-17 | $29.42 | $29.42 | 2,148,500 | — | — |
| 2003-10-16 | $29.65 | $29.65 | 3,256,100 | — | — |
| 2003-10-15 | $28.59 | $28.59 | 1,739,700 | — | — |
| 2003-10-14 | $28.56 | $28.56 | 2,015,900 | — | — |
| 2003-10-13 | $28.19 | $28.19 | 3,493,100 | — | — |
| 2003-10-10 | $27.07 | $27.07 | 4,872,900 | — | — |
| 2003-10-09 | $27.10 | $27.10 | 5,175,900 | — | — |
| 2003-10-08 | $28.63 | $28.63 | 3,173,600 | — | — |
| 2003-10-07 | $28.07 | $28.07 | 3,502,400 | — | — |
| 2003-10-06 | $27.60 | $27.60 | 3,136,500 | — | — |
| 2003-10-03 | $28.86 | $28.86 | 3,309,200 | — | — |
| 2003-10-02 | $29.29 | $29.29 | 9,498,200 | — | — |
| 2003-10-01 | $30.71 | $30.71 | 2,355,700 | — | — |
| 2003-09-30 | $30.91 | $30.91 | 1,710,400 | — | — |
| 2003-09-29 | $31.35 | $31.35 | 1,267,800 | — | — |
| 2003-09-26 | $31.00 | $31.00 | 1,374,600 | — | — |
| 2003-09-25 | $31.70 | $31.70 | 1,438,900 | — | — |
| 2003-09-24 | $32.31 | $32.31 | 1,544,700 | — | — |
| 2003-09-23 | $33.45 | $33.45 | 1,699,200 | — | — |
| 2003-09-22 | $33.75 | $33.75 | 2,286,200 | — | — |
| 2003-09-19 | $34.29 | $34.29 | 2,229,600 | — | — |
| 2003-09-18 | $33.99 | $33.99 | 1,602,600 | — | — |
| 2003-09-17 | $33.65 | $33.65 | 1,886,600 | — | — |
| 2003-09-16 | $33.45 | $33.45 | 2,093,800 | — | — |
| 2003-09-15 | $32.17 | $32.17 | 1,721,400 | — | — |
| 2003-09-12 | $32.26 | $32.26 | 2,851,400 | — | — |
| 2003-09-11 | $32.04 | $32.04 | 2,024,200 | — | — |
| 2003-09-10 | $32.06 | $32.06 | 3,004,000 | — | — |
| 2003-09-09 | $33.40 | $33.40 | 1,707,800 | — | — |
| 2003-09-08 | $33.92 | $33.92 | 2,227,000 | — | — |
| 2003-09-05 | $33.88 | $33.88 | 1,871,400 | — | — |
| 2003-09-04 | $34.47 | $34.47 | 1,543,400 | — | — |
| 2003-09-03 | $34.19 | $34.19 | 2,763,200 | — | — |
| 2003-09-02 | $34.24 | $34.24 | 2,084,600 | — | — |
| 2003-08-29 | $34.11 | $34.11 | 1,008,800 | — | — |
| 2003-08-28 | $34.20 | $34.20 | 1,673,000 | — | — |
| 2003-08-27 | $33.72 | $33.72 | 2,313,200 | — | — |
| 2003-08-26 | $33.29 | $33.29 | 2,737,400 | — | — |
| 2003-08-25 | $33.22 | $33.22 | 2,621,200 | — | — |
| 2003-08-22 | $33.76 | $33.76 | 4,910,400 | — | — |
| 2003-08-21 | $34.44 | $34.44 | 8,137,400 | — | — |
| 2003-08-20 | $34.10 | $34.10 | 6,190,600 | — | — |
| 2003-08-19 | $34.50 | $34.50 | 4,508,000 | — | — |
| 2003-08-18 | $33.86 | $33.86 | 2,437,600 | — | — |
| 2003-08-15 | $33.31 | $33.31 | 1,448,400 | — | — |
| 2003-08-14 | $33.13 | $33.13 | 1,803,200 | — | — |
| 2003-08-13 | $32.52 | $32.52 | 1,736,800 | — | — |
| 2003-08-12 | $32.46 | $32.46 | 4,065,600 | — | — |
| 2003-08-11 | $32.18 | $32.18 | 4,882,000 | — | — |
| 2003-08-08 | $30.22 | $30.22 | 1,760,800 | — | — |
| 2003-08-07 | $30.86 | $30.86 | 3,214,800 | — | — |
| 2003-08-06 | $30.30 | $30.30 | 3,615,000 | — | — |
| 2003-08-05 | $31.59 | $31.59 | 1,880,600 | — | — |
| 2003-08-04 | $31.53 | $31.53 | 1,578,200 | — | — |
| 2003-08-01 | $31.41 | $31.41 | 2,169,000 | — | — |
| 2003-07-31 | $31.30 | $31.30 | 2,307,800 | — | — |
| 2003-07-30 | $30.00 | $30.00 | 1,214,800 | — | — |
| 2003-07-29 | $30.36 | $30.36 | 2,403,600 | — | — |
| 2003-07-28 | $30.48 | $30.48 | 1,420,400 | — | — |
| 2003-07-25 | $30.08 | $30.08 | 2,487,200 | — | — |
| 2003-07-24 | $30.01 | $30.01 | 1,318,000 | — | — |
| 2003-07-23 | $30.46 | $30.46 | 979,600 | — | — |
| 2003-07-22 | $30.52 | $30.52 | 2,164,400 | — | — |
| 2003-07-21 | $30.08 | $30.08 | 1,641,200 | — | — |
| 2003-07-18 | $30.23 | $30.23 | 1,936,400 | — | — |
| 2003-07-17 | $30.34 | $30.34 | 2,595,400 | — | — |
| 2003-07-16 | $31.81 | $31.81 | 2,565,800 | — | — |
| 2003-07-15 | $32.96 | $32.96 | 2,030,000 | — | — |
| 2003-07-14 | $32.76 | $32.76 | 2,316,600 | — | — |
| 2003-07-11 | $32.23 | $32.23 | 1,645,000 | — | — |
| 2003-07-10 | $31.90 | $31.90 | 1,819,000 | — | — |
| 2003-07-09 | $32.20 | $32.20 | 2,833,000 | — | — |
| 2003-07-08 | $32.54 | $32.54 | 2,889,600 | — | — |
| 2003-07-07 | $32.41 | $32.41 | 2,717,400 | — | — |
| 2003-07-03 | $31.34 | $31.34 | 700,000 | — | — |
| 2003-07-02 | $31.66 | $31.66 | 1,842,200 | — | — |
| 2003-07-01 | $31.22 | $31.22 | 1,997,800 | — | — |
| 2003-06-30 | $30.97 | $30.97 | 2,625,800 | — | — |
| 2003-06-27 | $31.20 | $31.20 | 1,926,600 | — | — |
| 2003-06-26 | $31.67 | $31.67 | 1,663,600 | — | — |
| 2003-06-25 | $31.80 | $31.80 | 4,159,400 | — | — |
| 2003-06-24 | $30.96 | $30.96 | 2,259,000 | — | — |
| 2003-06-23 | $30.85 | $30.85 | 2,535,000 | — | — |
| 2003-06-20 | $30.94 | $30.94 | 1,987,400 | — | — |
| 2003-06-19 | $30.67 | $30.67 | 2,087,000 | — | — |
| 2003-06-18 | $31.13 | $31.13 | 2,005,200 | — | — |
| 2003-06-17 | $30.90 | $30.90 | 1,570,000 | — | — |
| 2003-06-16 | $30.87 | $30.87 | 3,061,400 | — | — |
| 2003-06-13 | $29.80 | $29.80 | 2,239,400 | — | — |
| 2003-06-12 | $30.53 | $30.53 | 1,486,000 | — | — |
| 2003-06-11 | $30.47 | $30.47 | 3,170,400 | — | — |
| 2003-06-10 | $30.54 | $30.54 | 4,927,800 | — | — |
| 2003-06-09 | $31.80 | $31.80 | 3,506,400 | — | — |
| 2003-06-06 | $32.01 | $32.01 | 5,988,400 | — | — |
| 2003-06-05 | $31.95 | $31.95 | 2,750,200 | — | — |
| 2003-06-04 | $31.46 | $31.46 | 2,955,800 | — | — |
| 2003-06-03 | $30.95 | $30.95 | 2,028,000 | — | — |
| 2003-06-02 | $30.62 | $30.62 | 4,559,800 | — | — |
| 2003-05-30 | $30.65 | $30.65 | 4,932,200 | — | — |
| 2003-05-29 | $30.50 | $30.50 | 5,748,400 | — | — |
| 2003-05-28 | $29.95 | $29.95 | 6,110,800 | — | — |
| 2003-05-27 | $29.28 | $29.28 | 5,538,200 | — | — |
| 2003-05-23 | $29.33 | $29.33 | 4,249,600 | — | — |
| 2003-05-22 | $29.46 | $29.46 | 31,160,800 | — | — |
| 2003-05-21 | $25.45 | $25.45 | 6,403,800 | — | — |
| 2003-05-20 | $25.24 | $25.24 | 2,057,000 | — | — |
| 2003-05-19 | $25.00 | $25.00 | 2,451,600 | — | — |
| 2003-05-16 | $25.80 | $25.80 | 1,397,800 | — | — |
| 2003-05-15 | $25.98 | $25.98 | 1,385,200 | — | — |
| 2003-05-14 | $25.62 | $25.62 | 1,458,600 | — | — |
| 2003-05-13 | $25.72 | $25.72 | 1,945,400 | — | — |
| 2003-05-12 | $26.09 | $26.09 | 2,400,000 | — | — |
| 2003-05-09 | $25.72 | $25.72 | 1,597,000 | — | — |
| 2003-05-08 | $25.35 | $25.35 | 2,818,000 | — | — |
| 2003-05-07 | $25.55 | $25.55 | 3,751,000 | — | — |
| 2003-05-06 | $25.43 | $25.43 | 1,964,400 | — | — |
| 2003-05-05 | $25.33 | $25.33 | 2,118,200 | — | — |
| 2003-05-02 | $25.00 | $25.00 | 2,834,600 | — | — |
| 2003-05-01 | $24.85 | $24.85 | 2,622,800 | — | — |
| 2003-04-30 | $24.31 | $24.31 | 1,242,400 | — | — |
| 2003-04-29 | $24.30 | $24.30 | 1,329,000 | — | — |
| 2003-04-28 | $24.07 | $24.07 | 1,547,200 | — | — |
| 2003-04-25 | $23.60 | $23.60 | 1,498,800 | — | — |
| 2003-04-24 | $24.26 | $24.26 | 2,837,800 | — | — |
| 2003-04-23 | $24.30 | $24.30 | 1,981,000 | — | — |
| 2003-04-22 | $24.18 | $24.18 | 2,494,600 | — | — |
| 2003-04-21 | $23.58 | $23.58 | 2,324,200 | — | — |
| 2003-04-17 | $23.73 | $23.73 | 2,200,600 | — | — |
| 2003-04-16 | $23.08 | $23.08 | 2,630,200 | — | — |
| 2003-04-15 | $22.96 | $22.96 | 2,661,400 | — | — |
| 2003-04-14 | $23.05 | $23.05 | 2,781,400 | — | — |
| 2003-04-11 | $22.17 | $22.17 | 1,781,000 | — | — |
| 2003-04-10 | $22.28 | $22.28 | 2,071,800 | — | — |
| 2003-04-09 | $22.33 | $22.33 | 3,554,400 | — | — |
| 2003-04-08 | $23.07 | $23.07 | 3,317,800 | — | — |
| 2003-04-07 | $23.36 | $23.36 | 3,360,400 | — | — |
| 2003-04-04 | $22.65 | $22.65 | 2,634,000 | — | — |
| 2003-04-03 | $22.12 | $22.12 | 3,166,800 | — | — |
| 2003-04-02 | $22.28 | $22.28 | 1,828,800 | — | — |
| 2003-04-01 | $21.57 | $21.57 | 1,499,600 | — | — |
| 2003-03-31 | $21.29 | $21.29 | 2,852,600 | — | — |
| 2003-03-28 | $21.84 | $21.84 | 1,924,800 | — | — |
| 2003-03-27 | $22.42 | $22.42 | 993,200 | — | — |
| 2003-03-26 | $22.42 | $22.42 | 1,583,200 | — | — |
| 2003-03-25 | $22.14 | $22.14 | 1,088,800 | — | — |
| 2003-03-24 | $21.70 | $21.70 | 1,567,600 | — | — |
| 2003-03-21 | $22.64 | $22.64 | 2,453,200 | — | — |
| 2003-03-20 | $22.50 | $22.50 | 2,171,600 | — | — |
| 2003-03-19 | $22.83 | $22.83 | 3,097,400 | — | — |
| 2003-03-18 | $22.59 | $22.59 | 2,965,400 | — | — |
| 2003-03-17 | $22.20 | $22.20 | 3,027,600 | — | — |
| 2003-03-14 | $21.17 | $21.17 | 1,641,400 | — | — |
| 2003-03-13 | $21.10 | $21.10 | 2,303,600 | — | — |
| 2003-03-12 | $20.09 | $20.09 | 2,528,400 | — | — |
| 2003-03-11 | $20.00 | $20.00 | 1,264,800 | — | — |
| 2003-03-10 | $20.01 | $20.01 | 1,550,400 | — | — |
| 2003-03-07 | $20.46 | $20.46 | 2,844,400 | — | — |
| 2003-03-06 | $20.28 | $20.28 | 1,963,600 | — | — |
| 2003-03-05 | $20.12 | $20.12 | 2,825,400 | — | — |
| 2003-03-04 | $20.25 | $20.25 | 1,808,000 | — | — |
| 2003-03-03 | $20.44 | $20.44 | 1,902,600 | — | — |
| 2003-02-28 | $20.39 | $20.39 | 1,821,000 | — | — |
| 2003-02-27 | $20.34 | $20.34 | 1,342,800 | — | — |
| 2003-02-26 | $20.23 | $20.23 | 1,397,600 | — | — |
| 2003-02-25 | $20.46 | $20.46 | 1,923,000 | — | — |
| 2003-02-24 | $20.37 | $20.37 | 1,872,000 | — | — |
| 2003-02-21 | $20.58 | $20.58 | 2,578,800 | — | — |
| 2003-02-20 | $20.23 | $20.23 | 4,900,800 | — | — |
| 2003-02-19 | $19.88 | $19.88 | 2,796,200 | — | — |
| 2003-02-18 | $19.78 | $19.78 | 1,613,200 | — | — |
| 2003-02-14 | $19.18 | $19.18 | 2,370,600 | — | — |
| 2003-02-13 | $18.25 | $18.25 | 2,002,600 | — | — |
| 2003-02-12 | $18.66 | $18.66 | 1,395,000 | — | — |
| 2003-02-11 | $18.65 | $18.65 | 1,715,000 | — | — |
| 2003-02-10 | $18.32 | $18.32 | 1,816,800 | — | — |
| 2003-02-07 | $18.49 | $18.49 | 2,061,200 | — | — |
| 2003-02-06 | $18.79 | $18.79 | 1,677,200 | — | — |
| 2003-02-05 | $18.85 | $18.85 | 1,491,000 | — | — |
| 2003-02-04 | $19.08 | $19.08 | 1,029,000 | — | — |
| 2003-02-03 | $19.45 | $19.45 | 1,104,600 | — | — |
| 2003-01-31 | $19.33 | $19.33 | 2,300,200 | — | — |
| 2003-01-30 | $19.25 | $19.25 | 1,451,000 | — | — |
| 2003-01-29 | $19.71 | $19.71 | 1,879,200 | — | — |
| 2003-01-28 | $19.29 | $19.29 | 1,580,600 | — | — |
| 2003-01-27 | $19.24 | $19.24 | 2,896,800 | — | — |
| 2003-01-24 | $19.58 | $19.58 | 2,030,400 | — | — |
| 2003-01-23 | $20.12 | $20.12 | 2,352,400 | — | — |
| 2003-01-22 | $19.58 | $19.58 | 2,501,400 | — | — |
| 2003-01-21 | $19.60 | $19.60 | 1,730,400 | — | — |
| 2003-01-17 | $20.00 | $20.00 | 2,778,000 | — | — |
| 2003-01-16 | $20.32 | $20.32 | 4,329,800 | — | — |
| 2003-01-15 | $21.25 | $21.25 | 2,273,000 | — | — |
| 2003-01-14 | $21.49 | $21.49 | 2,873,800 | — | — |
| 2003-01-13 | $20.89 | $20.89 | 6,153,600 | — | — |
| 2003-01-10 | $21.64 | $21.64 | 3,568,400 | — | — |
| 2003-01-09 | $21.82 | $21.82 | 2,559,200 | — | — |
| 2003-01-08 | $21.05 | $21.05 | 3,431,600 | — | — |
| 2003-01-07 | $20.84 | $20.84 | 4,833,600 | — | — |
| 2003-01-06 | $21.82 | $21.82 | 3,744,400 | — | — |
| 2003-01-03 | $21.13 | $21.13 | 20,350,200 | — | — |
| 2003-01-02 | $23.46 | $23.46 | 3,163,400 | — | — |