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
- 1981-12-31 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 | $30.25 | $150.94 | 2,276,600 | — | — |
| 2003-12-30 | $30.27 | $151.04 | 1,548,800 | — | — |
| 2003-12-29 | $30.10 | $150.19 | 1,330,700 | — | — |
| 2003-12-26 | $29.99 | $149.65 | 400,500 | — | — |
| 2003-12-24 | $30.06 | $149.99 | 683,200 | — | — |
| 2003-12-23 | $30.22 | $150.79 | 1,379,600 | — | — |
| 2003-12-22 | $30.16 | $150.49 | 1,315,200 | — | — |
| 2003-12-19 | $29.92 | $149.30 | 1,936,600 | — | — |
| 2003-12-18 | $29.80 | $148.70 | 1,358,000 | — | — |
| 2003-12-17 | $29.74 | $148.40 | 1,356,900 | — | — |
| 2003-12-16 | $29.55 | $147.45 | 1,404,800 | — | — |
| 2003-12-15 | $29.60 | $147.70 | 1,361,100 | — | — |
| 2003-12-12 | $29.65 | $147.95 | 1,072,300 | — | — |
| 2003-12-11 | $29.48 | $147.10 | 1,130,600 | — | — |
| 2003-12-10 | $29.37 | $146.55 | 1,167,200 | — | — |
| 2003-12-09 | $29.47 | $147.05 | 1,645,600 | — | — |
| 2003-12-08 | $29.66 | $148.00 | 1,487,900 | — | — |
| 2003-12-05 | $29.77 | $148.55 | 1,461,000 | — | — |
| 2003-12-04 | $29.68 | $148.10 | 1,192,000 | — | — |
| 2003-12-03 | $29.70 | $148.20 | 1,429,100 | — | — |
| 2003-12-02 | $29.56 | $147.50 | 2,483,100 | — | — |
| 2003-12-01 | $29.48 | $147.10 | 1,712,700 | — | — |
| 2003-11-28 | $29.27 | $146.05 | 712,400 | — | — |
| 2003-11-26 | $29.32 | $146.30 | 980,600 | — | — |
| 2003-11-25 | $29.01 | $144.76 | 1,516,700 | — | — |
| 2003-11-24 | $28.84 | $143.91 | 1,506,300 | — | — |
| 2003-11-21 | $28.65 | $142.96 | 1,999,400 | — | — |
| 2003-11-20 | $28.76 | $143.51 | 1,824,200 | — | — |
| 2003-11-19 | $29.09 | $145.15 | 1,503,900 | — | — |
| 2003-11-18 | $28.69 | $143.16 | 2,006,100 | — | — |
| 2003-11-17 | $29.16 | $145.50 | 1,662,000 | — | — |
| 2003-11-14 | $29.31 | $146.25 | 1,354,200 | — | — |
| 2003-11-13 | $29.31 | $146.25 | 1,744,600 | — | — |
| 2003-11-12 | $29.25 | $145.95 | 1,449,400 | — | — |
| 2003-11-11 | $29.25 | $145.95 | 2,092,500 | — | — |
| 2003-11-10 | $29.48 | $147.10 | 1,355,800 | — | — |
| 2003-11-07 | $29.38 | $146.60 | 1,696,400 | — | — |
| 2003-11-06 | $29.56 | $147.50 | 1,320,100 | — | — |
| 2003-11-05 | $29.72 | $148.30 | 1,494,900 | — | — |
| 2003-11-04 | $29.81 | $148.75 | 1,369,900 | — | — |
| 2003-11-03 | $30.02 | $149.80 | 1,193,700 | — | — |
| 2003-10-31 | $29.80 | $148.70 | 1,688,000 | — | — |
| 2003-10-30 | $30.04 | $149.90 | 1,538,800 | — | — |
| 2003-10-29 | $30.33 | $149.60 | 2,797,500 | — | — |
| 2003-10-28 | $30.40 | $149.94 | 2,053,900 | — | — |
| 2003-10-27 | $30.31 | $149.50 | 1,408,800 | — | — |
| 2003-10-24 | $30.32 | $149.55 | 1,661,000 | — | — |
| 2003-10-23 | $30.30 | $149.45 | 2,077,800 | — | — |
| 2003-10-22 | $30.12 | $148.56 | 2,849,700 | — | — |
| 2003-10-21 | $30.16 | $148.76 | 3,652,500 | — | — |
| 2003-10-20 | $29.62 | $146.09 | 1,233,500 | — | — |
| 2003-10-17 | $29.35 | $144.76 | 1,425,100 | — | — |
| 2003-10-16 | $29.42 | $145.11 | 1,170,300 | — | — |
| 2003-10-15 | $29.23 | $144.17 | 2,019,500 | — | — |
| 2003-10-14 | $29.60 | $146.00 | 1,220,100 | — | — |
| 2003-10-13 | $29.41 | $145.06 | 1,307,800 | — | — |
| 2003-10-10 | $29.60 | $146.00 | 1,361,600 | — | — |
| 2003-10-09 | $29.60 | $146.00 | 1,778,700 | — | — |
| 2003-10-08 | $29.31 | $144.56 | 1,371,600 | — | — |
| 2003-10-07 | $29.41 | $145.06 | 1,600,000 | — | — |
| 2003-10-06 | $29.44 | $145.21 | 1,467,000 | — | — |
| 2003-10-03 | $29.51 | $145.55 | 2,381,000 | — | — |
| 2003-10-02 | $29.67 | $146.34 | 1,168,700 | — | — |
| 2003-10-01 | $29.60 | $146.00 | 1,642,900 | — | — |
| 2003-09-30 | $29.35 | $144.76 | 1,726,400 | — | — |
| 2003-09-29 | $29.76 | $146.78 | 2,003,100 | — | — |
| 2003-09-26 | $29.40 | $145.01 | 2,545,600 | — | — |
| 2003-09-25 | $28.95 | $142.79 | 1,654,400 | — | — |
| 2003-09-24 | $28.71 | $141.61 | 1,646,300 | — | — |
| 2003-09-23 | $29.07 | $143.38 | 1,109,900 | — | — |
| 2003-09-22 | $28.82 | $142.15 | 1,286,200 | — | — |
| 2003-09-19 | $29.26 | $144.32 | 1,567,300 | — | — |
| 2003-09-18 | $29.29 | $144.47 | 1,485,300 | — | — |
| 2003-09-17 | $28.87 | $142.39 | 1,360,100 | — | — |
| 2003-09-16 | $29.15 | $143.78 | 1,016,800 | — | — |
| 2003-09-15 | $28.92 | $142.64 | 1,100,200 | — | — |
| 2003-09-12 | $29.14 | $143.73 | 1,488,800 | — | — |
| 2003-09-11 | $29.03 | $143.18 | 2,217,900 | — | — |
| 2003-09-10 | $29.29 | $144.47 | 2,425,200 | — | — |
| 2003-09-09 | $29.21 | $144.07 | 1,657,800 | — | — |
| 2003-09-08 | $29.45 | $145.26 | 2,000,100 | — | — |
| 2003-09-05 | $28.97 | $142.89 | 1,596,400 | — | — |
| 2003-09-04 | $28.92 | $142.64 | 1,914,600 | — | — |
| 2003-09-03 | $28.88 | $142.44 | 1,927,900 | — | — |
| 2003-09-02 | $28.74 | $141.75 | 2,262,100 | — | — |
| 2003-08-29 | $28.38 | $139.98 | 1,466,800 | — | — |
| 2003-08-28 | $28.45 | $140.32 | 1,402,900 | — | — |
| 2003-08-27 | $28.50 | $140.57 | 2,987,900 | — | — |
| 2003-08-26 | $28.14 | $138.79 | 2,273,700 | — | — |
| 2003-08-25 | $28.14 | $138.79 | 1,287,600 | — | — |
| 2003-08-22 | $27.88 | $137.51 | 2,005,200 | — | — |
| 2003-08-21 | $28.00 | $138.10 | 3,099,900 | — | — |
| 2003-08-20 | $28.00 | $138.10 | 3,098,600 | — | — |
| 2003-08-19 | $27.99 | $138.05 | 1,385,500 | — | — |
| 2003-08-18 | $28.03 | $138.25 | 1,390,400 | — | — |
| 2003-08-15 | $28.13 | $138.74 | 1,122,500 | — | — |
| 2003-08-14 | $28.24 | $139.29 | 1,255,900 | — | — |
| 2003-08-13 | $28.21 | $139.14 | 1,424,100 | — | — |
| 2003-08-12 | $28.40 | $140.08 | 1,640,900 | — | — |
| 2003-08-11 | $28.12 | $138.70 | 1,236,000 | — | — |
| 2003-08-08 | $28.31 | $139.63 | 2,108,600 | — | — |
| 2003-08-07 | $28.30 | $139.58 | 1,574,700 | — | — |
| 2003-08-06 | $28.22 | $139.19 | 2,685,500 | — | — |
| 2003-08-05 | $27.76 | $136.92 | 2,154,600 | — | — |
| 2003-08-04 | $28.23 | $139.24 | 2,347,500 | — | — |
| 2003-08-01 | $28.13 | $138.74 | 2,166,500 | — | — |
| 2003-07-31 | $28.44 | $140.27 | 2,789,300 | — | — |
| 2003-07-30 | $28.70 | $139.83 | 4,595,100 | — | — |
| 2003-07-29 | $28.49 | $138.81 | 2,922,500 | — | — |
| 2003-07-28 | $28.63 | $139.49 | 1,496,100 | — | — |
| 2003-07-25 | $28.95 | $141.05 | 1,817,200 | — | — |
| 2003-07-24 | $29.02 | $141.39 | 1,795,700 | — | — |
| 2003-07-23 | $29.00 | $141.29 | 1,557,600 | — | — |
| 2003-07-22 | $28.95 | $141.05 | 2,246,900 | — | — |
| 2003-07-21 | $28.31 | $137.93 | 2,394,600 | — | — |
| 2003-07-18 | $29.07 | $141.63 | 3,238,700 | — | — |
| 2003-07-17 | $28.26 | $137.69 | 2,412,900 | — | — |
| 2003-07-16 | $27.97 | $136.27 | 2,793,500 | — | — |
| 2003-07-15 | $28.46 | $138.66 | 3,282,800 | — | — |
| 2003-07-14 | $28.91 | $140.85 | 2,528,800 | — | — |
| 2003-07-11 | $29.30 | $142.75 | 3,123,700 | — | — |
| 2003-07-10 | $28.80 | $140.32 | 3,794,000 | — | — |
| 2003-07-09 | $29.68 | $144.60 | 2,653,400 | — | — |
| 2003-07-08 | $30.18 | $147.04 | 1,678,800 | — | — |
| 2003-07-07 | $30.31 | $147.67 | 1,614,100 | — | — |
| 2003-07-03 | $30.11 | $146.70 | 1,339,800 | — | — |
| 2003-07-02 | $30.32 | $147.72 | 2,733,400 | — | — |
| 2003-07-01 | $30.53 | $148.75 | 3,292,600 | — | — |
| 2003-06-30 | $31.16 | $151.82 | 1,626,800 | — | — |
| 2003-06-27 | $31.23 | $152.16 | 2,527,000 | — | — |
| 2003-06-26 | $31.51 | $153.52 | 1,166,400 | — | — |
| 2003-06-25 | $30.99 | $150.99 | 1,676,000 | — | — |
| 2003-06-24 | $31.33 | $152.64 | 1,450,100 | — | — |
| 2003-06-23 | $31.50 | $153.47 | 1,567,500 | — | — |
| 2003-06-20 | $31.62 | $154.06 | 2,961,700 | — | — |
| 2003-06-19 | $31.59 | $153.91 | 1,604,100 | — | — |
| 2003-06-18 | $31.53 | $153.62 | 1,313,000 | — | — |
| 2003-06-17 | $31.45 | $153.23 | 1,834,300 | — | — |
| 2003-06-16 | $31.49 | $153.42 | 1,704,000 | — | — |
| 2003-06-13 | $31.04 | $151.23 | 1,739,000 | — | — |
| 2003-06-12 | $31.43 | $153.13 | 1,675,500 | — | — |
| 2003-06-11 | $31.11 | $151.57 | 2,456,100 | — | — |
| 2003-06-10 | $30.59 | $149.04 | 1,859,000 | — | — |
| 2003-06-09 | $30.81 | $150.11 | 1,618,300 | — | — |
| 2003-06-06 | $30.80 | $150.06 | 3,033,500 | — | — |
| 2003-06-05 | $30.96 | $150.84 | 4,709,500 | — | — |
| 2003-06-04 | $31.81 | $154.98 | 1,994,100 | — | — |
| 2003-06-03 | $31.57 | $153.81 | 2,311,700 | — | — |
| 2003-06-02 | $31.40 | $152.98 | 2,345,400 | — | — |
| 2003-05-30 | $31.48 | $153.37 | 2,793,500 | — | — |
| 2003-05-29 | $30.83 | $150.21 | 3,296,700 | — | — |
| 2003-05-28 | $31.57 | $153.81 | 3,854,500 | — | — |
| 2003-05-27 | $31.48 | $153.37 | 6,709,500 | — | — |
| 2003-05-23 | $31.25 | $152.25 | 7,241,100 | — | — |
| 2003-05-22 | $29.75 | $144.95 | 3,304,000 | — | — |
| 2003-05-21 | $29.45 | $143.48 | 1,571,600 | — | — |
| 2003-05-20 | $29.74 | $144.90 | 2,582,100 | — | — |
| 2003-05-19 | $29.36 | $143.05 | 2,066,000 | — | — |
| 2003-05-16 | $29.63 | $144.36 | 2,892,000 | — | — |
| 2003-05-15 | $29.05 | $141.54 | 2,923,500 | — | — |
| 2003-05-14 | $28.99 | $141.24 | 1,521,800 | — | — |
| 2003-05-13 | $29.08 | $141.68 | 1,426,200 | — | — |
| 2003-05-12 | $29.21 | $142.31 | 1,882,200 | — | — |
| 2003-05-09 | $29.06 | $141.58 | 2,008,600 | — | — |
| 2003-05-08 | $28.70 | $139.83 | 1,095,800 | — | — |
| 2003-05-07 | $28.66 | $139.63 | 1,392,000 | — | — |
| 2003-05-06 | $28.57 | $139.20 | 1,599,500 | — | — |
| 2003-05-05 | $28.78 | $140.22 | 1,504,100 | — | — |
| 2003-05-02 | $28.63 | $139.49 | 1,871,400 | — | — |
| 2003-05-01 | $28.51 | $138.90 | 1,996,400 | — | — |
| 2003-04-30 | $29.09 | $140.06 | 4,864,400 | — | — |
| 2003-04-29 | $28.82 | $138.76 | 2,676,700 | — | — |
| 2003-04-28 | $29.10 | $140.11 | 1,478,800 | — | — |
| 2003-04-25 | $28.83 | $138.81 | 1,543,800 | — | — |
| 2003-04-24 | $28.79 | $138.62 | 2,097,700 | — | — |
| 2003-04-23 | $28.64 | $137.90 | 2,288,800 | — | — |
| 2003-04-22 | $28.81 | $138.72 | 1,478,700 | — | — |
| 2003-04-21 | $28.51 | $137.27 | 1,193,900 | — | — |
| 2003-04-17 | $28.74 | $138.38 | 1,073,700 | — | — |
| 2003-04-16 | $28.56 | $137.51 | 2,034,800 | — | — |
| 2003-04-15 | $28.75 | $138.43 | 2,224,700 | — | — |
| 2003-04-14 | $28.49 | $137.17 | 1,737,700 | — | — |
| 2003-04-11 | $27.94 | $134.53 | 2,394,800 | — | — |
| 2003-04-10 | $28.06 | $135.10 | 1,894,500 | — | — |
| 2003-04-09 | $28.00 | $134.82 | 2,521,700 | — | — |
| 2003-04-08 | $28.18 | $135.68 | 1,600,600 | — | — |
| 2003-04-07 | $28.25 | $136.02 | 1,510,800 | — | — |
| 2003-04-04 | $28.42 | $136.84 | 1,570,900 | — | — |
| 2003-04-03 | $28.19 | $135.73 | 2,170,300 | — | — |
| 2003-04-02 | $28.44 | $136.93 | 1,553,600 | — | — |
| 2003-04-01 | $28.55 | $137.46 | 1,951,200 | — | — |
| 2003-03-31 | $28.44 | $136.93 | 1,633,700 | — | — |
| 2003-03-28 | $28.62 | $137.80 | 1,256,700 | — | — |
| 2003-03-27 | $28.48 | $137.13 | 2,141,600 | — | — |
| 2003-03-26 | $28.59 | $137.66 | 2,308,400 | — | — |
| 2003-03-25 | $29.20 | $140.59 | 1,534,000 | — | — |
| 2003-03-24 | $28.92 | $139.25 | 1,293,700 | — | — |
| 2003-03-21 | $29.24 | $140.79 | 1,831,000 | — | — |
| 2003-03-20 | $28.86 | $138.96 | 1,626,900 | — | — |
| 2003-03-19 | $28.80 | $138.67 | 1,829,200 | — | — |
| 2003-03-18 | $28.97 | $139.49 | 1,690,900 | — | — |
| 2003-03-17 | $28.85 | $138.91 | 2,270,400 | — | — |
| 2003-03-14 | $28.36 | $136.55 | 1,742,700 | — | — |
| 2003-03-13 | $28.42 | $136.84 | 1,902,100 | — | — |
| 2003-03-12 | $28.32 | $136.36 | 1,996,000 | — | — |
| 2003-03-11 | $28.12 | $135.39 | 1,851,500 | — | — |
| 2003-03-10 | $28.01 | $134.86 | 2,041,700 | — | — |
| 2003-03-07 | $28.43 | $136.89 | 1,605,500 | — | — |
| 2003-03-06 | $28.56 | $137.51 | 1,487,900 | — | — |
| 2003-03-05 | $28.58 | $137.61 | 1,924,500 | — | — |
| 2003-03-04 | $28.21 | $135.83 | 1,314,700 | — | — |
| 2003-03-03 | $28.40 | $136.74 | 1,420,900 | — | — |
| 2003-02-28 | $28.21 | $135.83 | 1,541,200 | — | — |
| 2003-02-27 | $28.25 | $136.02 | 1,744,400 | — | — |
| 2003-02-26 | $28.18 | $135.68 | 1,882,200 | — | — |
| 2003-02-25 | $28.38 | $136.65 | 1,535,700 | — | — |
| 2003-02-24 | $28.15 | $135.54 | 1,634,900 | — | — |
| 2003-02-21 | $28.27 | $136.12 | 1,428,300 | — | — |
| 2003-02-20 | $28.18 | $135.68 | 1,291,400 | — | — |
| 2003-02-19 | $28.28 | $136.16 | 1,024,800 | — | — |
| 2003-02-18 | $28.34 | $136.45 | 1,249,200 | — | — |
| 2003-02-14 | $28.25 | $136.02 | 1,598,300 | — | — |
| 2003-02-13 | $27.78 | $133.76 | 3,433,400 | — | — |
| 2003-02-12 | $27.71 | $133.42 | 2,800,700 | — | — |
| 2003-02-11 | $28.68 | $138.09 | 2,086,300 | — | — |
| 2003-02-10 | $29.00 | $139.63 | 2,591,600 | — | — |
| 2003-02-07 | $28.36 | $136.55 | 1,418,400 | — | — |
| 2003-02-06 | $28.50 | $137.22 | 1,643,200 | — | — |
| 2003-02-05 | $28.04 | $135.01 | 1,735,500 | — | — |
| 2003-02-04 | $28.45 | $136.98 | 1,758,900 | — | — |
| 2003-02-03 | $28.82 | $138.76 | 1,837,400 | — | — |
| 2003-01-31 | $28.17 | $135.63 | 1,753,100 | — | — |
| 2003-01-30 | $28.03 | $134.96 | 1,624,400 | — | — |
| 2003-01-29 | $29.00 | $137.98 | 3,700,800 | — | — |
| 2003-01-28 | $28.72 | $136.65 | 2,182,900 | — | — |
| 2003-01-27 | $27.81 | $132.32 | 3,639,600 | — | — |
| 2003-01-24 | $28.23 | $134.32 | 2,194,800 | — | — |
| 2003-01-23 | $28.93 | $137.65 | 2,781,600 | — | — |
| 2003-01-22 | $28.64 | $136.27 | 1,837,500 | — | — |
| 2003-01-21 | $28.39 | $135.08 | 1,381,500 | — | — |
| 2003-01-17 | $28.49 | $135.55 | 1,713,500 | — | — |
| 2003-01-16 | $28.76 | $136.84 | 1,903,600 | — | — |
| 2003-01-15 | $29.10 | $138.45 | 1,302,300 | — | — |
| 2003-01-14 | $29.09 | $138.41 | 1,718,200 | — | — |
| 2003-01-13 | $29.15 | $138.69 | 2,124,000 | — | — |
| 2003-01-10 | $29.52 | $140.45 | 1,819,400 | — | — |
| 2003-01-09 | $29.57 | $140.69 | 2,050,800 | — | — |
| 2003-01-08 | $29.57 | $140.69 | 1,938,900 | — | — |
| 2003-01-07 | $29.72 | $141.40 | 3,724,300 | — | — |
| 2003-01-06 | $30.81 | $146.59 | 6,625,600 | — | — |
| 2003-01-03 | $29.11 | $138.50 | 2,048,600 | — | — |
| 2003-01-02 | $28.98 | $137.88 | 1,598,300 | — | — |