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
- 1973-05-08 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 | $37.23 | $45.52 | 1,525,400 | — | — |
| 2003-12-30 | $37.33 | $45.64 | 1,369,300 | — | — |
| 2003-12-29 | $37.15 | $45.26 | 1,404,200 | — | — |
| 2003-12-26 | $36.73 | $44.75 | 375,300 | — | — |
| 2003-12-24 | $36.59 | $44.58 | 721,700 | — | — |
| 2003-12-23 | $36.51 | $44.48 | 1,950,300 | — | — |
| 2003-12-22 | $35.95 | $43.80 | 2,388,800 | — | — |
| 2003-12-19 | $36.00 | $43.86 | 2,607,900 | — | — |
| 2003-12-18 | $36.84 | $44.88 | 1,907,700 | — | — |
| 2003-12-17 | $36.35 | $44.29 | 1,471,900 | — | — |
| 2003-12-16 | $36.19 | $44.09 | 1,492,600 | — | — |
| 2003-12-15 | $36.15 | $44.04 | 1,553,100 | — | — |
| 2003-12-12 | $35.98 | $43.84 | 1,043,600 | — | — |
| 2003-12-11 | $36.03 | $43.90 | 1,145,600 | — | — |
| 2003-12-10 | $35.48 | $43.23 | 1,319,800 | — | — |
| 2003-12-09 | $35.71 | $43.51 | 1,460,400 | — | — |
| 2003-12-08 | $36.14 | $44.03 | 951,800 | — | — |
| 2003-12-05 | $35.98 | $43.84 | 862,600 | — | — |
| 2003-12-04 | $36.25 | $44.16 | 747,200 | — | — |
| 2003-12-03 | $36.40 | $44.35 | 1,228,600 | — | — |
| 2003-12-02 | $36.02 | $43.88 | 1,288,100 | — | — |
| 2003-12-01 | $36.04 | $43.91 | 1,831,500 | — | — |
| 2003-11-28 | $36.32 | $44.25 | 700,100 | — | — |
| 2003-11-26 | $36.13 | $44.02 | 991,100 | — | — |
| 2003-11-25 | $35.87 | $43.70 | 1,417,000 | — | — |
| 2003-11-24 | $35.72 | $43.52 | 1,329,500 | — | — |
| 2003-11-21 | $35.14 | $42.81 | 1,635,400 | — | — |
| 2003-11-20 | $34.68 | $42.25 | 1,436,300 | — | — |
| 2003-11-19 | $35.19 | $42.87 | 1,998,600 | — | — |
| 2003-11-18 | $34.73 | $42.31 | 1,186,900 | — | — |
| 2003-11-17 | $35.17 | $42.85 | 1,244,200 | — | — |
| 2003-11-14 | $34.75 | $42.34 | 1,270,100 | — | — |
| 2003-11-13 | $35.06 | $42.72 | 1,516,900 | — | — |
| 2003-11-12 | $34.86 | $42.47 | 2,240,200 | — | — |
| 2003-11-11 | $34.14 | $41.59 | 977,000 | — | — |
| 2003-11-10 | $34.02 | $41.45 | 1,206,400 | — | — |
| 2003-11-07 | $34.12 | $41.57 | 1,481,000 | — | — |
| 2003-11-06 | $33.94 | $41.35 | 1,300,600 | — | — |
| 2003-11-05 | $33.77 | $41.14 | 1,642,100 | — | — |
| 2003-11-04 | $33.86 | $41.25 | 1,576,500 | — | — |
| 2003-11-03 | $34.10 | $41.55 | 1,916,100 | — | — |
| 2003-10-31 | $33.66 | $41.01 | 1,832,600 | — | — |
| 2003-10-30 | $33.56 | $40.89 | 1,624,500 | — | — |
| 2003-10-29 | $33.36 | $40.64 | 1,850,500 | — | — |
| 2003-10-28 | $33.27 | $40.53 | 2,522,500 | — | — |
| 2003-10-27 | $33.24 | $40.50 | 3,247,400 | — | — |
| 2003-10-24 | $31.99 | $38.97 | 1,714,500 | — | — |
| 2003-10-23 | $32.37 | $39.44 | 2,273,900 | — | — |
| 2003-10-22 | $31.76 | $38.69 | 3,101,200 | — | — |
| 2003-10-21 | $32.65 | $39.78 | 1,794,200 | — | — |
| 2003-10-20 | $33.13 | $40.36 | 1,680,200 | — | — |
| 2003-10-17 | $32.87 | $40.05 | 1,511,200 | — | — |
| 2003-10-16 | $33.21 | $40.46 | 2,972,100 | — | — |
| 2003-10-15 | $33.55 | $40.88 | 1,314,900 | — | — |
| 2003-10-14 | $33.71 | $41.07 | 1,273,000 | — | — |
| 2003-10-13 | $33.94 | $41.35 | 1,083,500 | — | — |
| 2003-10-10 | $33.23 | $40.49 | 1,160,600 | — | — |
| 2003-10-09 | $33.46 | $40.77 | 1,461,600 | — | — |
| 2003-10-08 | $33.16 | $40.40 | 965,000 | — | — |
| 2003-10-07 | $33.59 | $40.92 | 1,459,100 | — | — |
| 2003-10-06 | $33.56 | $40.89 | 898,000 | — | — |
| 2003-10-03 | $33.13 | $40.36 | 1,291,100 | — | — |
| 2003-10-02 | $32.78 | $39.94 | 1,529,100 | — | — |
| 2003-10-01 | $32.88 | $40.06 | 2,237,700 | — | — |
| 2003-09-30 | $32.71 | $39.72 | 2,715,700 | — | — |
| 2003-09-29 | $33.00 | $40.07 | 2,365,600 | — | — |
| 2003-09-26 | $33.57 | $40.76 | 1,796,200 | — | — |
| 2003-09-25 | $33.61 | $40.81 | 2,165,500 | — | — |
| 2003-09-24 | $33.68 | $40.90 | 1,614,600 | — | — |
| 2003-09-23 | $33.99 | $41.27 | 1,728,300 | — | — |
| 2003-09-22 | $33.30 | $40.43 | 1,204,000 | — | — |
| 2003-09-19 | $33.55 | $40.74 | 1,459,000 | — | — |
| 2003-09-18 | $33.95 | $41.22 | 2,331,900 | — | — |
| 2003-09-17 | $33.06 | $40.14 | 1,397,900 | — | — |
| 2003-09-16 | $32.91 | $39.96 | 1,256,200 | — | — |
| 2003-09-15 | $32.60 | $39.58 | 1,386,700 | — | — |
| 2003-09-12 | $32.82 | $39.85 | 2,199,800 | — | — |
| 2003-09-11 | $32.30 | $39.22 | 1,810,600 | — | — |
| 2003-09-10 | $31.75 | $38.55 | 1,830,200 | — | — |
| 2003-09-09 | $31.65 | $38.43 | 1,073,000 | — | — |
| 2003-09-08 | $31.86 | $38.69 | 1,249,100 | — | — |
| 2003-09-05 | $31.67 | $38.46 | 2,165,800 | — | — |
| 2003-09-04 | $31.68 | $38.47 | 1,363,300 | — | — |
| 2003-09-03 | $32.04 | $38.90 | 1,963,400 | — | — |
| 2003-09-02 | $31.80 | $38.61 | 1,341,500 | — | — |
| 2003-08-29 | $31.46 | $38.20 | 1,044,300 | — | — |
| 2003-08-28 | $31.14 | $37.81 | 1,362,500 | — | — |
| 2003-08-27 | $30.88 | $37.50 | 1,256,200 | — | — |
| 2003-08-26 | $30.88 | $37.50 | 1,176,200 | — | — |
| 2003-08-25 | $30.74 | $37.33 | 904,800 | — | — |
| 2003-08-22 | $30.55 | $37.10 | 1,856,200 | — | — |
| 2003-08-21 | $30.80 | $37.40 | 1,464,800 | — | — |
| 2003-08-20 | $30.97 | $37.61 | 1,883,700 | — | — |
| 2003-08-19 | $31.20 | $37.88 | 1,558,700 | — | — |
| 2003-08-18 | $31.24 | $37.93 | 1,248,900 | — | — |
| 2003-08-15 | $31.21 | $37.90 | 772,400 | — | — |
| 2003-08-14 | $31.07 | $37.73 | 2,100,400 | — | — |
| 2003-08-13 | $30.62 | $37.18 | 2,423,800 | — | — |
| 2003-08-12 | $30.38 | $36.89 | 2,172,800 | — | — |
| 2003-08-11 | $30.48 | $37.01 | 3,282,300 | — | — |
| 2003-08-08 | $29.57 | $35.91 | 1,488,600 | — | — |
| 2003-08-07 | $29.87 | $36.27 | 1,212,300 | — | — |
| 2003-08-06 | $29.38 | $35.67 | 1,557,800 | — | — |
| 2003-08-05 | $29.38 | $35.67 | 1,460,900 | — | — |
| 2003-08-04 | $29.83 | $36.22 | 1,845,500 | — | — |
| 2003-08-01 | $29.61 | $35.95 | 1,630,400 | — | — |
| 2003-07-31 | $30.13 | $36.59 | 1,733,000 | — | — |
| 2003-07-30 | $30.26 | $36.74 | 1,049,600 | — | — |
| 2003-07-29 | $30.40 | $36.91 | 1,590,300 | — | — |
| 2003-07-28 | $30.48 | $37.01 | 1,757,800 | — | — |
| 2003-07-25 | $30.32 | $36.82 | 2,002,300 | — | — |
| 2003-07-24 | $29.62 | $35.97 | 1,522,300 | — | — |
| 2003-07-23 | $29.77 | $36.15 | 2,966,500 | — | — |
| 2003-07-22 | $28.75 | $34.91 | 1,872,100 | — | — |
| 2003-07-21 | $28.80 | $34.97 | 1,118,100 | — | — |
| 2003-07-18 | $28.88 | $35.07 | 2,407,200 | — | — |
| 2003-07-17 | $28.98 | $35.19 | 2,094,300 | — | — |
| 2003-07-16 | $29.48 | $35.80 | 1,807,800 | — | — |
| 2003-07-15 | $29.68 | $36.04 | 1,655,600 | — | — |
| 2003-07-14 | $29.66 | $36.01 | 1,908,300 | — | — |
| 2003-07-11 | $29.75 | $36.12 | 1,475,900 | — | — |
| 2003-07-10 | $29.65 | $36.00 | 1,444,500 | — | — |
| 2003-07-09 | $29.89 | $36.29 | 2,008,300 | — | — |
| 2003-07-08 | $30.25 | $36.73 | 1,587,000 | — | — |
| 2003-07-07 | $30.56 | $37.11 | 1,663,600 | — | — |
| 2003-07-03 | $30.20 | $36.67 | 823,800 | — | — |
| 2003-07-02 | $30.30 | $36.79 | 2,070,300 | — | — |
| 2003-07-01 | $30.14 | $36.60 | 1,747,200 | — | — |
| 2003-06-30 | $30.04 | $36.34 | 1,908,800 | — | — |
| 2003-06-27 | $29.55 | $35.75 | 1,301,600 | — | — |
| 2003-06-26 | $29.70 | $35.93 | 1,336,300 | — | — |
| 2003-06-25 | $29.52 | $35.71 | 1,512,000 | — | — |
| 2003-06-24 | $29.97 | $36.26 | 1,709,100 | — | — |
| 2003-06-23 | $29.87 | $36.14 | 1,370,600 | — | — |
| 2003-06-20 | $30.03 | $36.33 | 2,953,800 | — | — |
| 2003-06-19 | $30.41 | $36.79 | 2,030,300 | — | — |
| 2003-06-18 | $30.85 | $37.32 | 1,355,300 | — | — |
| 2003-06-17 | $30.80 | $37.26 | 1,443,400 | — | — |
| 2003-06-16 | $31.21 | $37.76 | 1,207,900 | — | — |
| 2003-06-13 | $30.70 | $37.14 | 1,354,600 | — | — |
| 2003-06-12 | $30.74 | $37.19 | 1,407,900 | — | — |
| 2003-06-11 | $30.63 | $37.06 | 2,439,700 | — | — |
| 2003-06-10 | $30.56 | $36.97 | 1,902,500 | — | — |
| 2003-06-09 | $30.88 | $37.36 | 1,219,700 | — | — |
| 2003-06-06 | $31.06 | $37.58 | 1,572,000 | — | — |
| 2003-06-05 | $30.99 | $37.49 | 1,864,300 | — | — |
| 2003-06-04 | $30.99 | $37.49 | 1,847,500 | — | — |
| 2003-06-03 | $30.72 | $37.16 | 1,769,800 | — | — |
| 2003-06-02 | $31.21 | $37.76 | 1,865,600 | — | — |
| 2003-05-30 | $30.94 | $37.43 | 1,742,300 | — | — |
| 2003-05-29 | $30.50 | $36.90 | 2,001,700 | — | — |
| 2003-05-28 | $30.25 | $36.60 | 1,838,700 | — | — |
| 2003-05-27 | $30.17 | $36.50 | 1,993,100 | — | — |
| 2003-05-23 | $30.00 | $36.29 | 1,031,100 | — | — |
| 2003-05-22 | $29.99 | $36.28 | 1,519,500 | — | — |
| 2003-05-21 | $29.77 | $36.02 | 2,142,700 | — | — |
| 2003-05-20 | $29.70 | $35.93 | 2,126,500 | — | — |
| 2003-05-19 | $29.50 | $35.69 | 1,780,700 | — | — |
| 2003-05-16 | $29.66 | $35.88 | 2,142,000 | — | — |
| 2003-05-15 | $29.62 | $35.83 | 1,930,800 | — | — |
| 2003-05-14 | $28.90 | $34.96 | 1,870,900 | — | — |
| 2003-05-13 | $29.03 | $35.12 | 2,561,600 | — | — |
| 2003-05-12 | $29.00 | $35.08 | 2,535,400 | — | — |
| 2003-05-09 | $28.88 | $34.94 | 2,395,100 | — | — |
| 2003-05-08 | $27.93 | $33.79 | 2,741,800 | — | — |
| 2003-05-07 | $28.49 | $34.47 | 2,392,100 | — | — |
| 2003-05-06 | $28.85 | $34.90 | 1,920,100 | — | — |
| 2003-05-05 | $28.93 | $35.00 | 2,477,900 | — | — |
| 2003-05-02 | $28.89 | $34.95 | 3,464,900 | — | — |
| 2003-05-01 | $28.50 | $34.48 | 2,481,300 | — | — |
| 2003-04-30 | $28.73 | $34.76 | 4,018,600 | — | — |
| 2003-04-29 | $28.73 | $34.76 | 3,139,800 | — | — |
| 2003-04-28 | $28.36 | $34.31 | 5,002,000 | — | — |
| 2003-04-25 | $27.63 | $33.43 | 2,561,000 | — | — |
| 2003-04-24 | $27.04 | $32.71 | 2,349,900 | — | — |
| 2003-04-23 | $27.70 | $33.51 | 2,943,400 | — | — |
| 2003-04-22 | $27.80 | $33.63 | 1,875,500 | — | — |
| 2003-04-21 | $27.27 | $32.99 | 1,923,200 | — | — |
| 2003-04-17 | $27.29 | $33.02 | 1,689,700 | — | — |
| 2003-04-16 | $26.60 | $32.18 | 2,599,700 | — | — |
| 2003-04-15 | $26.77 | $32.39 | 2,926,500 | — | — |
| 2003-04-14 | $27.13 | $32.82 | 1,464,500 | — | — |
| 2003-04-11 | $26.66 | $32.25 | 1,697,300 | — | — |
| 2003-04-10 | $26.97 | $32.63 | 1,583,200 | — | — |
| 2003-04-09 | $26.77 | $32.39 | 3,040,300 | — | — |
| 2003-04-08 | $27.28 | $33.00 | 1,699,600 | — | — |
| 2003-04-07 | $27.28 | $33.00 | 2,818,700 | — | — |
| 2003-04-04 | $27.20 | $32.91 | 2,726,700 | — | — |
| 2003-04-03 | $26.65 | $32.24 | 2,457,700 | — | — |
| 2003-04-02 | $26.84 | $32.47 | 3,463,500 | — | — |
| 2003-04-01 | $26.00 | $31.32 | 3,805,600 | — | — |
| 2003-03-31 | $25.44 | $30.65 | 2,425,200 | — | — |
| 2003-03-28 | $25.76 | $31.03 | 3,456,500 | — | — |
| 2003-03-27 | $26.42 | $31.83 | 1,516,400 | — | — |
| 2003-03-26 | $26.39 | $31.79 | 2,225,700 | — | — |
| 2003-03-25 | $26.71 | $32.18 | 2,741,100 | — | — |
| 2003-03-24 | $26.16 | $31.51 | 3,910,500 | — | — |
| 2003-03-21 | $27.55 | $33.19 | 3,442,100 | — | — |
| 2003-03-20 | $26.36 | $31.76 | 3,855,100 | — | — |
| 2003-03-19 | $26.96 | $32.48 | 4,981,600 | — | — |
| 2003-03-18 | $26.87 | $32.37 | 3,884,700 | — | — |
| 2003-03-17 | $26.79 | $32.27 | 4,086,600 | — | — |
| 2003-03-14 | $25.80 | $31.08 | 4,831,900 | — | — |
| 2003-03-13 | $25.24 | $30.41 | 4,985,700 | — | — |
| 2003-03-12 | $24.12 | $29.06 | 5,434,600 | — | — |
| 2003-03-11 | $23.59 | $28.42 | 6,310,000 | — | — |
| 2003-03-10 | $23.62 | $28.45 | 6,446,200 | — | — |
| 2003-03-07 | $24.45 | $29.45 | 8,328,000 | — | — |
| 2003-03-06 | $24.60 | $29.64 | 17,622,300 | — | — |
| 2003-03-05 | $24.32 | $29.30 | 9,820,700 | — | — |
| 2003-03-04 | $26.30 | $31.68 | 4,396,700 | — | — |
| 2003-03-03 | $26.80 | $32.29 | 4,620,600 | — | — |
| 2003-02-28 | $27.12 | $32.67 | 4,852,100 | — | — |
| 2003-02-27 | $27.86 | $33.56 | 3,474,200 | — | — |
| 2003-02-26 | $27.96 | $33.68 | 2,956,800 | — | — |
| 2003-02-25 | $28.23 | $34.01 | 2,513,800 | — | — |
| 2003-02-24 | $27.58 | $33.23 | 4,113,000 | — | — |
| 2003-02-21 | $28.17 | $33.94 | 3,229,600 | — | — |
| 2003-02-20 | $28.02 | $33.76 | 2,693,600 | — | — |
| 2003-02-19 | $28.87 | $34.78 | 1,529,000 | — | — |
| 2003-02-18 | $29.21 | $35.19 | 2,226,700 | — | — |
| 2003-02-14 | $29.20 | $35.18 | 1,620,800 | — | — |
| 2003-02-13 | $28.40 | $34.21 | 1,729,100 | — | — |
| 2003-02-12 | $28.35 | $34.15 | 1,474,100 | — | — |
| 2003-02-11 | $28.60 | $34.45 | 2,168,000 | — | — |
| 2003-02-10 | $29.19 | $35.16 | 1,638,900 | — | — |
| 2003-02-07 | $29.02 | $34.96 | 2,010,400 | — | — |
| 2003-02-06 | $29.33 | $35.33 | 1,816,000 | — | — |
| 2003-02-05 | $29.19 | $35.16 | 2,244,900 | — | — |
| 2003-02-04 | $28.98 | $34.91 | 1,622,800 | — | — |
| 2003-02-03 | $29.27 | $35.26 | 1,966,600 | — | — |
| 2003-01-31 | $29.37 | $35.38 | 3,503,700 | — | — |
| 2003-01-30 | $28.55 | $34.39 | 3,111,500 | — | — |
| 2003-01-29 | $28.11 | $33.86 | 2,252,800 | — | — |
| 2003-01-28 | $28.24 | $34.02 | 2,240,000 | — | — |
| 2003-01-27 | $28.17 | $33.94 | 3,956,700 | — | — |
| 2003-01-24 | $29.08 | $35.03 | 1,358,700 | — | — |
| 2003-01-23 | $29.78 | $35.88 | 1,496,500 | — | — |
| 2003-01-22 | $29.80 | $35.90 | 1,360,400 | — | — |
| 2003-01-21 | $29.99 | $36.13 | 1,294,800 | — | — |
| 2003-01-17 | $30.17 | $36.35 | 1,338,500 | — | — |
| 2003-01-16 | $30.15 | $36.32 | 1,403,800 | — | — |
| 2003-01-15 | $29.95 | $36.08 | 1,665,100 | — | — |
| 2003-01-14 | $30.55 | $36.80 | 1,218,900 | — | — |
| 2003-01-13 | $30.53 | $36.78 | 1,270,200 | — | — |
| 2003-01-10 | $30.50 | $36.74 | 1,291,300 | — | — |
| 2003-01-09 | $30.54 | $36.79 | 1,582,600 | — | — |
| 2003-01-08 | $30.42 | $36.65 | 1,396,000 | — | — |
| 2003-01-07 | $30.63 | $36.90 | 1,529,600 | — | — |
| 2003-01-06 | $30.84 | $37.15 | 1,727,600 | — | — |
| 2003-01-03 | $30.31 | $36.51 | 1,439,100 | — | — |
| 2003-01-02 | $30.56 | $36.81 | 2,282,900 | — | — |