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
- 1980-03-17 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 | $42.51 | $43.15 | 1,295,600 | — | — |
| 2003-12-30 | $42.40 | $43.05 | 736,000 | — | — |
| 2003-12-29 | $42.11 | $42.75 | 747,200 | — | — |
| 2003-12-26 | $41.19 | $41.75 | 242,000 | — | — |
| 2003-12-24 | $41.20 | $41.76 | 378,400 | — | — |
| 2003-12-23 | $41.20 | $41.76 | 880,200 | — | — |
| 2003-12-22 | $41.38 | $41.94 | 1,099,000 | — | — |
| 2003-12-19 | $41.66 | $42.22 | 1,085,400 | — | — |
| 2003-12-18 | $41.33 | $41.88 | 969,200 | — | — |
| 2003-12-17 | $41.15 | $41.70 | 881,600 | — | — |
| 2003-12-16 | $40.71 | $41.26 | 614,400 | — | — |
| 2003-12-15 | $40.69 | $41.24 | 705,800 | — | — |
| 2003-12-12 | $40.68 | $41.23 | 647,600 | — | — |
| 2003-12-11 | $40.67 | $41.22 | 1,056,400 | — | — |
| 2003-12-10 | $40.22 | $40.77 | 1,094,400 | — | — |
| 2003-12-09 | $41.05 | $41.61 | 1,177,000 | — | — |
| 2003-12-08 | $41.58 | $42.14 | 613,200 | — | — |
| 2003-12-05 | $40.97 | $41.52 | 671,000 | — | — |
| 2003-12-04 | $41.04 | $41.59 | 581,400 | — | — |
| 2003-12-03 | $40.99 | $41.55 | 690,400 | — | — |
| 2003-12-02 | $41.21 | $41.76 | 1,281,800 | — | — |
| 2003-12-01 | $41.03 | $41.58 | 868,000 | — | — |
| 2003-11-28 | $40.50 | $41.05 | 449,400 | — | — |
| 2003-11-26 | $40.18 | $40.72 | 845,800 | — | — |
| 2003-11-25 | $40.02 | $40.56 | 1,072,600 | — | — |
| 2003-11-24 | $40.24 | $40.79 | 1,024,800 | — | — |
| 2003-11-21 | $39.62 | $40.16 | 1,300,000 | — | — |
| 2003-11-20 | $39.50 | $40.03 | 1,717,200 | — | — |
| 2003-11-19 | $40.01 | $40.56 | 941,000 | — | — |
| 2003-11-18 | $39.79 | $40.32 | 1,327,800 | — | — |
| 2003-11-17 | $40.33 | $40.87 | 909,800 | — | — |
| 2003-11-14 | $40.65 | $41.20 | 955,400 | — | — |
| 2003-11-13 | $41.10 | $41.66 | 817,200 | — | — |
| 2003-11-12 | $40.56 | $41.10 | 730,600 | — | — |
| 2003-11-11 | $40.30 | $40.84 | 756,400 | — | — |
| 2003-11-10 | $40.54 | $41.08 | 659,400 | — | — |
| 2003-11-07 | $40.75 | $41.30 | 745,200 | — | — |
| 2003-11-06 | $41.14 | $41.70 | 745,400 | — | — |
| 2003-11-05 | $40.70 | $41.25 | 1,244,000 | — | — |
| 2003-11-04 | $40.87 | $41.42 | 1,071,600 | — | — |
| 2003-11-03 | $41.09 | $41.65 | 1,298,400 | — | — |
| 2003-10-31 | $40.56 | $41.10 | 1,036,800 | — | — |
| 2003-10-30 | $40.58 | $41.13 | 954,800 | — | — |
| 2003-10-29 | $40.65 | $41.19 | 883,600 | — | — |
| 2003-10-28 | $40.73 | $41.28 | 1,676,400 | — | — |
| 2003-10-27 | $40.46 | $41.00 | 1,298,000 | — | — |
| 2003-10-24 | $40.76 | $41.31 | 1,775,400 | — | — |
| 2003-10-23 | $40.47 | $41.02 | 1,408,400 | — | — |
| 2003-10-22 | $40.08 | $40.62 | 1,097,000 | — | — |
| 2003-10-21 | $40.32 | $40.87 | 1,208,200 | — | — |
| 2003-10-20 | $40.74 | $41.29 | 2,376,800 | — | — |
| 2003-10-17 | $39.49 | $40.02 | 1,991,800 | — | — |
| 2003-10-16 | $39.38 | $39.91 | 1,160,600 | — | — |
| 2003-10-15 | $39.46 | $39.99 | 1,995,000 | — | — |
| 2003-10-14 | $38.83 | $39.35 | 1,095,400 | — | — |
| 2003-10-13 | $38.33 | $38.84 | 881,400 | — | — |
| 2003-10-10 | $38.33 | $38.85 | 559,000 | — | — |
| 2003-10-09 | $38.13 | $38.65 | 1,120,800 | — | — |
| 2003-10-08 | $38.14 | $38.66 | 979,200 | — | — |
| 2003-10-07 | $38.51 | $39.04 | 1,725,200 | — | — |
| 2003-10-06 | $38.40 | $38.92 | 1,278,200 | — | — |
| 2003-10-03 | $38.65 | $39.18 | 1,805,000 | — | — |
| 2003-10-02 | $38.24 | $38.76 | 1,642,600 | — | — |
| 2003-10-01 | $37.40 | $37.91 | 2,326,000 | — | — |
| 2003-09-30 | $37.65 | $38.16 | 1,834,000 | — | — |
| 2003-09-29 | $37.88 | $38.39 | 1,005,400 | — | — |
| 2003-09-26 | $37.76 | $38.27 | 1,409,200 | — | — |
| 2003-09-25 | $37.83 | $38.34 | 1,077,200 | — | — |
| 2003-09-24 | $37.88 | $38.39 | 1,529,800 | — | — |
| 2003-09-23 | $38.25 | $38.77 | 1,056,200 | — | — |
| 2003-09-22 | $37.97 | $38.48 | 1,096,200 | — | — |
| 2003-09-19 | $38.06 | $38.57 | 1,541,600 | — | — |
| 2003-09-18 | $38.35 | $38.87 | 1,869,200 | — | — |
| 2003-09-17 | $37.69 | $38.19 | 1,480,200 | — | — |
| 2003-09-16 | $37.40 | $37.91 | 1,459,200 | — | — |
| 2003-09-15 | $37.24 | $37.74 | 1,272,000 | — | — |
| 2003-09-12 | $37.01 | $37.52 | 1,601,200 | — | — |
| 2003-09-11 | $37.00 | $37.50 | 1,369,200 | — | — |
| 2003-09-10 | $36.99 | $37.49 | 1,434,800 | — | — |
| 2003-09-09 | $36.97 | $37.47 | 1,839,600 | — | — |
| 2003-09-08 | $37.01 | $37.51 | 2,865,800 | — | — |
| 2003-09-05 | $37.42 | $37.92 | 1,244,400 | — | — |
| 2003-09-04 | $37.88 | $38.39 | 1,669,000 | — | — |
| 2003-09-03 | $38.03 | $38.54 | 1,245,800 | — | — |
| 2003-09-02 | $38.32 | $38.84 | 773,400 | — | — |
| 2003-08-29 | $37.90 | $38.41 | 895,400 | — | — |
| 2003-08-28 | $37.83 | $38.35 | 1,252,800 | — | — |
| 2003-08-27 | $37.17 | $37.67 | 969,800 | — | — |
| 2003-08-26 | $37.24 | $37.74 | 793,200 | — | — |
| 2003-08-25 | $37.15 | $37.66 | 643,200 | — | — |
| 2003-08-22 | $37.15 | $37.65 | 721,200 | — | — |
| 2003-08-21 | $37.77 | $38.28 | 1,076,200 | — | — |
| 2003-08-20 | $37.79 | $38.30 | 926,600 | — | — |
| 2003-08-19 | $37.77 | $38.28 | 991,400 | — | — |
| 2003-08-18 | $38.02 | $38.53 | 785,600 | — | — |
| 2003-08-15 | $37.97 | $38.49 | 573,400 | — | — |
| 2003-08-14 | $38.00 | $38.51 | 696,200 | — | — |
| 2003-08-13 | $37.55 | $38.06 | 885,400 | — | — |
| 2003-08-12 | $37.81 | $38.32 | 831,000 | — | — |
| 2003-08-11 | $37.76 | $38.27 | 1,172,200 | — | — |
| 2003-08-08 | $37.10 | $37.60 | 891,200 | — | — |
| 2003-08-07 | $36.90 | $37.40 | 1,404,400 | — | — |
| 2003-08-06 | $36.79 | $37.29 | 2,415,000 | — | — |
| 2003-08-05 | $37.14 | $37.64 | 1,508,200 | — | — |
| 2003-08-04 | $37.74 | $38.25 | 1,785,200 | — | — |
| 2003-08-01 | $38.10 | $38.62 | 1,941,200 | — | — |
| 2003-07-31 | $38.26 | $38.78 | 1,653,200 | — | — |
| 2003-07-30 | $38.81 | $39.33 | 2,273,800 | — | — |
| 2003-07-29 | $39.17 | $39.70 | 4,877,400 | — | — |
| 2003-07-28 | $37.74 | $38.25 | 849,400 | — | — |
| 2003-07-25 | $37.60 | $38.11 | 1,436,000 | — | — |
| 2003-07-24 | $37.02 | $37.52 | 1,448,200 | — | — |
| 2003-07-23 | $37.07 | $37.57 | 1,558,600 | — | — |
| 2003-07-22 | $37.26 | $37.77 | 1,976,800 | — | — |
| 2003-07-21 | $36.88 | $37.38 | 1,507,200 | — | — |
| 2003-07-18 | $37.17 | $37.67 | 1,684,600 | — | — |
| 2003-07-17 | $36.60 | $37.09 | 2,209,600 | — | — |
| 2003-07-16 | $36.80 | $37.30 | 6,138,600 | — | — |
| 2003-07-15 | $35.50 | $35.98 | 1,435,000 | — | — |
| 2003-07-14 | $36.00 | $36.49 | 1,213,600 | — | — |
| 2003-07-11 | $35.60 | $36.08 | 855,800 | — | — |
| 2003-07-10 | $35.34 | $35.82 | 1,133,800 | — | — |
| 2003-07-09 | $35.34 | $35.82 | 1,496,600 | — | — |
| 2003-07-08 | $35.28 | $35.75 | 1,060,000 | — | — |
| 2003-07-07 | $34.95 | $35.42 | 1,537,600 | — | — |
| 2003-07-03 | $34.75 | $35.22 | 566,800 | — | — |
| 2003-07-02 | $34.99 | $35.47 | 2,020,600 | — | — |
| 2003-07-01 | $34.95 | $35.42 | 1,864,800 | — | — |
| 2003-06-30 | $34.69 | $35.15 | 1,509,200 | — | — |
| 2003-06-27 | $34.97 | $35.45 | 966,400 | — | — |
| 2003-06-26 | $35.13 | $35.60 | 1,191,800 | — | — |
| 2003-06-25 | $34.51 | $34.98 | 858,800 | — | — |
| 2003-06-24 | $34.81 | $35.28 | 848,800 | — | — |
| 2003-06-23 | $34.53 | $34.99 | 922,200 | — | — |
| 2003-06-20 | $34.99 | $35.47 | 2,247,400 | — | — |
| 2003-06-19 | $34.75 | $35.22 | 2,135,800 | — | — |
| 2003-06-18 | $35.56 | $36.05 | 1,964,200 | — | — |
| 2003-06-17 | $36.60 | $37.09 | 1,221,800 | — | — |
| 2003-06-16 | $36.20 | $36.69 | 1,322,800 | — | — |
| 2003-06-13 | $35.76 | $36.24 | 832,200 | — | — |
| 2003-06-12 | $35.83 | $36.31 | 1,504,600 | — | — |
| 2003-06-11 | $36.20 | $36.69 | 2,138,000 | — | — |
| 2003-06-10 | $35.50 | $35.98 | 2,465,200 | — | — |
| 2003-06-09 | $34.75 | $35.22 | 1,164,800 | — | — |
| 2003-06-06 | $34.53 | $35.00 | 2,521,000 | — | — |
| 2003-06-05 | $34.86 | $35.33 | 1,068,400 | — | — |
| 2003-06-04 | $34.46 | $34.92 | 1,481,200 | — | — |
| 2003-06-03 | $33.75 | $34.21 | 1,471,000 | — | — |
| 2003-06-02 | $33.82 | $34.28 | 1,592,800 | — | — |
| 2003-05-30 | $33.67 | $34.13 | 2,084,800 | — | — |
| 2003-05-29 | $33.31 | $33.77 | 1,770,800 | — | — |
| 2003-05-28 | $33.00 | $33.45 | 1,497,200 | — | — |
| 2003-05-27 | $33.30 | $33.75 | 1,385,400 | — | — |
| 2003-05-23 | $33.24 | $33.69 | 1,560,200 | — | — |
| 2003-05-22 | $33.03 | $33.48 | 1,826,400 | — | — |
| 2003-05-21 | $32.62 | $33.06 | 2,381,000 | — | — |
| 2003-05-20 | $31.90 | $32.33 | 2,450,200 | — | — |
| 2003-05-19 | $32.21 | $32.65 | 1,529,800 | — | — |
| 2003-05-16 | $32.55 | $32.99 | 1,549,000 | — | — |
| 2003-05-15 | $32.66 | $33.10 | 1,390,800 | — | — |
| 2003-05-14 | $32.13 | $32.56 | 1,918,000 | — | — |
| 2003-05-13 | $32.63 | $33.07 | 2,153,000 | — | — |
| 2003-05-12 | $32.67 | $33.12 | 4,871,600 | — | — |
| 2003-05-09 | $32.05 | $32.48 | 2,344,000 | — | — |
| 2003-05-08 | $32.45 | $32.88 | 1,052,600 | — | — |
| 2003-05-07 | $32.74 | $33.18 | 1,968,800 | — | — |
| 2003-05-06 | $33.33 | $33.78 | 1,518,400 | — | — |
| 2003-05-05 | $33.46 | $33.91 | 1,306,000 | — | — |
| 2003-05-02 | $33.29 | $33.74 | 1,586,800 | — | — |
| 2003-05-01 | $33.09 | $33.54 | 1,433,000 | — | — |
| 2003-04-30 | $33.51 | $33.96 | 3,197,800 | — | — |
| 2003-04-29 | $33.21 | $33.66 | 1,505,800 | — | — |
| 2003-04-28 | $33.47 | $33.93 | 1,444,600 | — | — |
| 2003-04-25 | $33.20 | $33.65 | 1,541,800 | — | — |
| 2003-04-24 | $33.58 | $34.03 | 1,183,800 | — | — |
| 2003-04-23 | $33.57 | $34.02 | 2,209,000 | — | — |
| 2003-04-22 | $33.55 | $34.00 | 1,662,400 | — | — |
| 2003-04-21 | $33.03 | $33.47 | 1,810,600 | — | — |
| 2003-04-17 | $33.17 | $33.62 | 4,925,800 | — | — |
| 2003-04-16 | $31.73 | $32.15 | 4,072,200 | — | — |
| 2003-04-15 | $33.25 | $33.70 | 2,794,800 | — | — |
| 2003-04-14 | $33.52 | $33.97 | 715,200 | — | — |
| 2003-04-11 | $33.33 | $33.79 | 1,611,600 | — | — |
| 2003-04-10 | $33.55 | $34.00 | 858,800 | — | — |
| 2003-04-09 | $33.38 | $33.83 | 2,106,200 | — | — |
| 2003-04-08 | $33.22 | $33.67 | 2,102,400 | — | — |
| 2003-04-07 | $32.32 | $32.76 | 2,336,200 | — | — |
| 2003-04-04 | $33.01 | $33.45 | 1,622,200 | — | — |
| 2003-04-03 | $33.25 | $33.70 | 1,922,400 | — | — |
| 2003-04-02 | $33.34 | $33.79 | 4,105,600 | — | — |
| 2003-04-01 | $34.74 | $35.21 | 1,060,200 | — | — |
| 2003-03-31 | $34.33 | $34.79 | 1,066,400 | — | — |
| 2003-03-28 | $34.58 | $35.05 | 951,400 | — | — |
| 2003-03-27 | $34.45 | $34.92 | 1,894,400 | — | — |
| 2003-03-26 | $33.96 | $34.41 | 1,334,200 | — | — |
| 2003-03-25 | $34.72 | $35.19 | 908,400 | — | — |
| 2003-03-24 | $34.33 | $34.79 | 1,027,600 | — | — |
| 2003-03-21 | $35.05 | $35.52 | 2,187,200 | — | — |
| 2003-03-20 | $34.54 | $35.01 | 2,058,400 | — | — |
| 2003-03-19 | $34.60 | $35.07 | 2,568,800 | — | — |
| 2003-03-18 | $34.63 | $35.10 | 1,921,800 | — | — |
| 2003-03-17 | $35.14 | $35.62 | 2,840,200 | — | — |
| 2003-03-14 | $33.63 | $34.08 | 2,043,800 | — | — |
| 2003-03-13 | $33.25 | $33.70 | 1,375,400 | — | — |
| 2003-03-12 | $32.40 | $32.84 | 1,532,200 | — | — |
| 2003-03-11 | $32.46 | $32.90 | 1,133,000 | — | — |
| 2003-03-10 | $32.70 | $33.14 | 880,400 | — | — |
| 2003-03-07 | $33.40 | $33.86 | 1,138,600 | — | — |
| 2003-03-06 | $33.35 | $33.80 | 1,890,400 | — | — |
| 2003-03-05 | $33.15 | $33.60 | 1,361,000 | — | — |
| 2003-03-04 | $32.45 | $32.89 | 1,155,400 | — | — |
| 2003-03-03 | $32.56 | $33.00 | 1,457,200 | — | — |
| 2003-02-28 | $32.60 | $33.04 | 1,758,600 | — | — |
| 2003-02-27 | $32.58 | $33.03 | 1,877,400 | — | — |
| 2003-02-26 | $31.88 | $32.31 | 1,081,800 | — | — |
| 2003-02-25 | $32.34 | $32.78 | 1,702,400 | — | — |
| 2003-02-24 | $31.89 | $32.32 | 898,800 | — | — |
| 2003-02-21 | $32.45 | $32.89 | 1,737,600 | — | — |
| 2003-02-20 | $32.41 | $32.85 | 1,624,400 | — | — |
| 2003-02-19 | $32.17 | $32.61 | 1,057,800 | — | — |
| 2003-02-18 | $32.15 | $32.58 | 1,936,600 | — | — |
| 2003-02-14 | $31.11 | $31.53 | 1,745,800 | — | — |
| 2003-02-13 | $30.84 | $31.26 | 1,635,000 | — | — |
| 2003-02-12 | $30.96 | $31.37 | 1,273,800 | — | — |
| 2003-02-11 | $31.13 | $31.55 | 1,295,000 | — | — |
| 2003-02-10 | $30.95 | $31.37 | 975,400 | — | — |
| 2003-02-07 | $30.96 | $31.38 | 724,600 | — | — |
| 2003-02-06 | $31.00 | $31.41 | 1,276,000 | — | — |
| 2003-02-05 | $31.13 | $31.55 | 3,103,600 | — | — |
| 2003-02-04 | $30.78 | $31.20 | 2,428,400 | — | — |
| 2003-02-03 | $30.78 | $31.20 | 2,961,200 | — | — |
| 2003-01-31 | $30.12 | $30.53 | 3,239,200 | — | — |
| 2003-01-30 | $30.54 | $30.95 | 1,593,400 | — | — |
| 2003-01-29 | $31.48 | $31.90 | 2,921,800 | — | — |
| 2003-01-28 | $30.75 | $31.17 | 5,844,000 | — | — |
| 2003-01-27 | $31.65 | $32.08 | 1,946,400 | — | — |
| 2003-01-24 | $32.33 | $32.77 | 1,657,600 | — | — |
| 2003-01-23 | $33.00 | $33.45 | 910,800 | — | — |
| 2003-01-22 | $33.08 | $33.53 | 1,282,400 | — | — |
| 2003-01-21 | $33.21 | $33.65 | 915,400 | — | — |
| 2003-01-17 | $33.58 | $34.03 | 927,400 | — | — |
| 2003-01-16 | $33.67 | $34.13 | 687,200 | — | — |
| 2003-01-15 | $33.60 | $34.05 | 698,600 | — | — |
| 2003-01-14 | $33.76 | $34.22 | 1,549,400 | — | — |
| 2003-01-13 | $34.10 | $34.56 | 830,000 | — | — |
| 2003-01-10 | $34.00 | $34.46 | 1,028,000 | — | — |
| 2003-01-09 | $34.33 | $34.79 | 834,800 | — | — |
| 2003-01-08 | $33.71 | $34.17 | 1,085,400 | — | — |
| 2003-01-07 | $34.20 | $34.66 | 1,010,800 | — | — |
| 2003-01-06 | $34.08 | $34.54 | 1,617,600 | — | — |
| 2003-01-03 | $34.34 | $34.80 | 1,746,600 | — | — |
| 2003-01-02 | $34.01 | $34.47 | 1,915,600 | — | — |