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
- 1973-02-21 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 | $38.40 | $54.46 | 2,568,600 | — | — |
| 2003-12-30 | $38.38 | $54.44 | 3,297,000 | — | — |
| 2003-12-29 | $38.65 | $54.82 | 3,428,900 | — | — |
| 2003-12-26 | $37.72 | $53.50 | 1,012,200 | — | — |
| 2003-12-24 | $37.65 | $53.40 | 2,576,100 | — | — |
| 2003-12-23 | $38.03 | $53.94 | 3,601,300 | — | — |
| 2003-12-22 | $38.16 | $54.12 | 3,288,700 | — | — |
| 2003-12-19 | $38.01 | $53.91 | 3,813,500 | — | — |
| 2003-12-18 | $38.50 | $54.61 | 4,722,100 | — | — |
| 2003-12-17 | $38.40 | $54.46 | 6,347,100 | — | — |
| 2003-12-16 | $37.24 | $52.82 | 7,056,800 | — | — |
| 2003-12-15 | $37.12 | $52.65 | 7,889,700 | — | — |
| 2003-12-12 | $38.77 | $54.99 | 2,485,100 | — | — |
| 2003-12-11 | $39.01 | $55.33 | 2,774,600 | — | — |
| 2003-12-10 | $39.10 | $55.46 | 5,164,200 | — | — |
| 2003-12-09 | $39.12 | $55.49 | 2,362,500 | — | — |
| 2003-12-08 | $39.24 | $55.66 | 3,035,900 | — | — |
| 2003-12-05 | $39.19 | $55.59 | 3,564,400 | — | — |
| 2003-12-04 | $40.15 | $56.95 | 7,709,600 | — | — |
| 2003-12-03 | $39.23 | $55.64 | 3,992,000 | — | — |
| 2003-12-02 | $39.01 | $55.33 | 4,054,500 | — | — |
| 2003-12-01 | $39.58 | $56.14 | 5,338,100 | — | — |
| 2003-11-28 | $38.72 | $54.92 | 1,188,700 | — | — |
| 2003-11-26 | $38.72 | $54.92 | 3,406,400 | — | — |
| 2003-11-25 | $38.98 | $55.29 | 3,370,200 | — | — |
| 2003-11-24 | $38.74 | $54.95 | 3,255,800 | — | — |
| 2003-11-21 | $37.75 | $53.54 | 3,766,300 | — | — |
| 2003-11-20 | $37.85 | $53.68 | 3,826,900 | — | — |
| 2003-11-19 | $38.48 | $54.58 | 4,130,900 | — | — |
| 2003-11-18 | $38.00 | $53.90 | 3,144,500 | — | — |
| 2003-11-17 | $38.34 | $54.28 | 3,234,300 | — | — |
| 2003-11-14 | $38.64 | $54.70 | 4,146,800 | — | — |
| 2003-11-13 | $39.00 | $55.21 | 11,547,600 | — | — |
| 2003-11-12 | $39.93 | $56.53 | 3,413,900 | — | — |
| 2003-11-11 | $39.42 | $55.81 | 3,836,400 | — | — |
| 2003-11-10 | $39.05 | $55.29 | 3,952,400 | — | — |
| 2003-11-07 | $38.86 | $55.02 | 2,980,800 | — | — |
| 2003-11-06 | $39.15 | $55.43 | 4,670,800 | — | — |
| 2003-11-05 | $38.84 | $54.99 | 3,292,100 | — | — |
| 2003-11-04 | $39.44 | $55.84 | 2,786,700 | — | — |
| 2003-11-03 | $39.86 | $56.43 | 3,281,800 | — | — |
| 2003-10-31 | $39.74 | $56.26 | 2,755,200 | — | — |
| 2003-10-30 | $39.28 | $55.61 | 3,518,100 | — | — |
| 2003-10-29 | $39.50 | $55.92 | 2,995,300 | — | — |
| 2003-10-28 | $39.69 | $56.19 | 4,833,800 | — | — |
| 2003-10-27 | $38.80 | $54.93 | 4,132,200 | — | — |
| 2003-10-24 | $38.38 | $54.34 | 3,776,500 | — | — |
| 2003-10-23 | $39.03 | $55.26 | 3,050,100 | — | — |
| 2003-10-22 | $39.11 | $55.37 | 2,418,100 | — | — |
| 2003-10-21 | $39.89 | $56.47 | 2,306,900 | — | — |
| 2003-10-20 | $39.41 | $55.80 | 2,862,200 | — | — |
| 2003-10-17 | $39.68 | $56.18 | 2,543,900 | — | — |
| 2003-10-16 | $40.25 | $56.98 | 2,396,300 | — | — |
| 2003-10-15 | $40.34 | $57.11 | 2,991,600 | — | — |
| 2003-10-14 | $40.67 | $57.58 | 2,110,300 | — | — |
| 2003-10-13 | $40.11 | $56.79 | 2,180,500 | — | — |
| 2003-10-10 | $39.57 | $56.02 | 3,490,300 | — | — |
| 2003-10-09 | $40.40 | $57.20 | 5,951,700 | — | — |
| 2003-10-08 | $39.30 | $55.64 | 1,723,600 | — | — |
| 2003-10-07 | $39.69 | $56.19 | 2,299,500 | — | — |
| 2003-10-06 | $39.15 | $55.43 | 2,321,800 | — | — |
| 2003-10-03 | $39.35 | $55.71 | 3,681,200 | — | — |
| 2003-10-02 | $38.24 | $54.14 | 2,837,600 | — | — |
| 2003-10-01 | $38.62 | $54.68 | 3,803,900 | — | — |
| 2003-09-30 | $37.63 | $53.27 | 5,634,900 | — | — |
| 2003-09-29 | $37.55 | $53.16 | 6,599,200 | — | — |
| 2003-09-26 | $38.25 | $54.15 | 3,895,900 | — | — |
| 2003-09-25 | $39.11 | $55.37 | 3,978,700 | — | — |
| 2003-09-24 | $38.89 | $55.06 | 3,868,400 | — | — |
| 2003-09-23 | $39.49 | $55.91 | 4,269,300 | — | — |
| 2003-09-22 | $38.10 | $53.94 | 4,701,200 | — | — |
| 2003-09-19 | $39.24 | $55.55 | 2,938,200 | — | — |
| 2003-09-18 | $39.60 | $56.06 | 2,723,100 | — | — |
| 2003-09-17 | $39.29 | $55.63 | 2,939,800 | — | — |
| 2003-09-16 | $39.45 | $55.85 | 3,833,100 | — | — |
| 2003-09-15 | $39.19 | $55.48 | 3,592,300 | — | — |
| 2003-09-12 | $39.03 | $55.26 | 3,818,000 | — | — |
| 2003-09-11 | $39.09 | $55.34 | 2,735,800 | — | — |
| 2003-09-10 | $38.56 | $54.59 | 4,867,000 | — | — |
| 2003-09-09 | $39.02 | $55.24 | 6,605,300 | — | — |
| 2003-09-08 | $40.15 | $56.84 | 9,386,500 | — | — |
| 2003-09-05 | $40.01 | $56.64 | 3,615,400 | — | — |
| 2003-09-04 | $40.75 | $57.69 | 3,736,400 | — | — |
| 2003-09-03 | $41.54 | $58.81 | 3,332,100 | — | — |
| 2003-09-02 | $41.51 | $58.77 | 5,226,400 | — | — |
| 2003-08-29 | $40.60 | $57.48 | 3,390,200 | — | — |
| 2003-08-28 | $40.22 | $56.94 | 5,154,700 | — | — |
| 2003-08-27 | $39.12 | $55.38 | 2,730,100 | — | — |
| 2003-08-26 | $39.10 | $55.36 | 3,375,400 | — | — |
| 2003-08-25 | $38.71 | $54.80 | 2,729,200 | — | — |
| 2003-08-22 | $38.40 | $54.37 | 2,628,100 | — | — |
| 2003-08-21 | $39.01 | $55.23 | 2,782,500 | — | — |
| 2003-08-20 | $38.80 | $54.93 | 2,670,100 | — | — |
| 2003-08-19 | $38.89 | $55.06 | 3,387,300 | — | — |
| 2003-08-18 | $38.72 | $54.82 | 3,412,700 | — | — |
| 2003-08-15 | $37.89 | $53.54 | 3,156,200 | — | — |
| 2003-08-14 | $37.70 | $53.28 | 11,205,900 | — | — |
| 2003-08-13 | $39.94 | $56.44 | 3,763,200 | — | — |
| 2003-08-12 | $40.00 | $56.53 | 4,633,300 | — | — |
| 2003-08-11 | $39.15 | $55.32 | 3,102,600 | — | — |
| 2003-08-08 | $38.91 | $54.99 | 2,201,900 | — | — |
| 2003-08-07 | $38.00 | $53.70 | 4,967,900 | — | — |
| 2003-08-06 | $37.69 | $53.26 | 3,764,200 | — | — |
| 2003-08-05 | $37.65 | $53.20 | 3,897,700 | — | — |
| 2003-08-04 | $38.56 | $54.49 | 2,838,900 | — | — |
| 2003-08-01 | $38.01 | $53.71 | 2,182,400 | — | — |
| 2003-07-31 | $38.32 | $54.15 | 2,444,000 | — | — |
| 2003-07-30 | $38.23 | $54.02 | 2,616,100 | — | — |
| 2003-07-29 | $38.20 | $53.98 | 4,404,800 | — | — |
| 2003-07-28 | $39.44 | $55.73 | 2,513,500 | — | — |
| 2003-07-25 | $39.10 | $55.25 | 1,605,100 | — | — |
| 2003-07-24 | $38.48 | $54.38 | 2,375,000 | — | — |
| 2003-07-23 | $38.54 | $54.46 | 1,420,800 | — | — |
| 2003-07-22 | $38.64 | $54.60 | 2,520,600 | — | — |
| 2003-07-21 | $38.31 | $54.14 | 2,024,300 | — | — |
| 2003-07-18 | $38.42 | $54.29 | 2,603,700 | — | — |
| 2003-07-17 | $38.50 | $54.41 | 2,055,800 | — | — |
| 2003-07-16 | $39.14 | $55.31 | 3,311,600 | — | — |
| 2003-07-15 | $38.89 | $54.96 | 2,413,200 | — | — |
| 2003-07-14 | $38.84 | $54.89 | 3,069,400 | — | — |
| 2003-07-11 | $38.43 | $54.31 | 3,074,400 | — | — |
| 2003-07-10 | $37.74 | $53.33 | 5,073,000 | — | — |
| 2003-07-09 | $38.95 | $55.04 | 4,160,200 | — | — |
| 2003-07-08 | $39.82 | $56.27 | 4,443,600 | — | — |
| 2003-07-07 | $38.64 | $54.60 | 3,613,400 | — | — |
| 2003-07-03 | $37.39 | $52.84 | 1,825,700 | — | — |
| 2003-07-02 | $37.96 | $53.64 | 2,312,000 | — | — |
| 2003-07-01 | $37.62 | $53.16 | 3,671,600 | — | — |
| 2003-06-30 | $37.84 | $53.47 | 3,013,000 | — | — |
| 2003-06-27 | $37.23 | $52.61 | 2,407,400 | — | — |
| 2003-06-26 | $37.55 | $53.06 | 2,954,400 | — | — |
| 2003-06-25 | $37.10 | $52.43 | 3,174,000 | — | — |
| 2003-06-24 | $37.41 | $52.87 | 2,384,100 | — | — |
| 2003-06-23 | $37.02 | $52.31 | 2,808,700 | — | — |
| 2003-06-20 | $37.45 | $52.92 | 4,118,300 | — | — |
| 2003-06-19 | $37.30 | $52.71 | 2,358,600 | — | — |
| 2003-06-18 | $37.51 | $53.01 | 1,882,000 | — | — |
| 2003-06-17 | $37.60 | $53.13 | 2,587,000 | — | — |
| 2003-06-16 | $38.00 | $53.70 | 2,492,600 | — | — |
| 2003-06-13 | $37.00 | $52.29 | 2,710,500 | — | — |
| 2003-06-12 | $37.92 | $53.59 | 4,256,500 | — | — |
| 2003-06-11 | $37.78 | $53.39 | 3,264,900 | — | — |
| 2003-06-10 | $37.48 | $52.96 | 3,553,000 | — | — |
| 2003-06-09 | $36.99 | $52.27 | 3,986,500 | — | — |
| 2003-06-06 | $37.79 | $53.40 | 5,112,800 | — | — |
| 2003-06-05 | $37.55 | $53.06 | 5,012,300 | — | — |
| 2003-06-04 | $37.70 | $53.28 | 3,201,700 | — | — |
| 2003-06-03 | $37.08 | $52.40 | 3,242,800 | — | — |
| 2003-06-02 | $37.16 | $52.51 | 5,695,500 | — | — |
| 2003-05-30 | $36.63 | $51.76 | 6,212,700 | — | — |
| 2003-05-29 | $35.36 | $49.97 | 5,730,700 | — | — |
| 2003-05-28 | $35.25 | $49.81 | 5,346,800 | — | — |
| 2003-05-27 | $34.00 | $48.05 | 3,488,500 | — | — |
| 2003-05-23 | $33.06 | $46.72 | 2,777,500 | — | — |
| 2003-05-22 | $33.69 | $47.61 | 4,189,000 | — | — |
| 2003-05-21 | $33.06 | $46.72 | 3,353,100 | — | — |
| 2003-05-20 | $33.40 | $47.20 | 3,278,500 | — | — |
| 2003-05-19 | $33.20 | $46.92 | 3,603,400 | — | — |
| 2003-05-16 | $34.05 | $48.12 | 7,430,100 | — | — |
| 2003-05-15 | $34.46 | $48.61 | 16,115,700 | — | — |
| 2003-05-14 | $35.93 | $50.69 | 5,942,400 | — | — |
| 2003-05-13 | $36.41 | $51.36 | 4,949,400 | — | — |
| 2003-05-12 | $36.13 | $50.97 | 5,199,200 | — | — |
| 2003-05-09 | $35.27 | $49.75 | 4,457,700 | — | — |
| 2003-05-08 | $34.78 | $49.06 | 6,156,700 | — | — |
| 2003-05-07 | $34.17 | $48.20 | 3,937,900 | — | — |
| 2003-05-06 | $34.33 | $48.43 | 5,599,100 | — | — |
| 2003-05-05 | $33.67 | $47.50 | 4,412,300 | — | — |
| 2003-05-02 | $33.32 | $47.00 | 3,439,300 | — | — |
| 2003-05-01 | $32.90 | $46.41 | 4,171,700 | — | — |
| 2003-04-30 | $33.44 | $47.17 | 7,097,000 | — | — |
| 2003-04-29 | $33.35 | $47.05 | 4,375,100 | — | — |
| 2003-04-28 | $33.12 | $46.72 | 4,550,700 | — | — |
| 2003-04-25 | $32.35 | $45.64 | 3,468,800 | — | — |
| 2003-04-24 | $32.79 | $46.26 | 2,524,100 | — | — |
| 2003-04-23 | $33.23 | $46.88 | 3,634,300 | — | — |
| 2003-04-22 | $33.01 | $46.57 | 3,532,600 | — | — |
| 2003-04-21 | $32.46 | $45.79 | 3,557,500 | — | — |
| 2003-04-17 | $32.30 | $45.57 | 3,365,400 | — | — |
| 2003-04-16 | $31.69 | $44.70 | 4,139,000 | — | — |
| 2003-04-15 | $32.14 | $45.34 | 6,563,900 | — | — |
| 2003-04-14 | $31.41 | $44.31 | 7,081,100 | — | — |
| 2003-04-11 | $30.88 | $43.56 | 7,724,600 | — | — |
| 2003-04-10 | $31.85 | $44.93 | 10,786,300 | — | — |
| 2003-04-09 | $30.79 | $43.43 | 3,683,800 | — | — |
| 2003-04-08 | $31.71 | $44.73 | 4,337,300 | — | — |
| 2003-04-07 | $31.78 | $44.83 | 6,635,500 | — | — |
| 2003-04-04 | $30.94 | $43.65 | 2,957,200 | — | — |
| 2003-04-03 | $30.31 | $42.76 | 2,960,700 | — | — |
| 2003-04-02 | $30.45 | $42.96 | 3,404,600 | — | — |
| 2003-04-01 | $29.15 | $41.12 | 3,315,700 | — | — |
| 2003-03-31 | $29.26 | $41.28 | 2,973,400 | — | — |
| 2003-03-28 | $29.56 | $41.70 | 3,333,800 | — | — |
| 2003-03-27 | $29.51 | $41.63 | 3,085,300 | — | — |
| 2003-03-26 | $29.90 | $42.18 | 3,894,300 | — | — |
| 2003-03-25 | $29.76 | $41.98 | 4,193,300 | — | — |
| 2003-03-24 | $29.50 | $41.62 | 5,199,600 | — | — |
| 2003-03-21 | $30.73 | $43.35 | 7,427,300 | — | — |
| 2003-03-20 | $29.93 | $42.22 | 4,564,800 | — | — |
| 2003-03-19 | $29.60 | $41.76 | 3,979,700 | — | — |
| 2003-03-18 | $29.25 | $41.26 | 4,608,100 | — | — |
| 2003-03-17 | $29.40 | $41.47 | 6,731,100 | — | — |
| 2003-03-14 | $27.28 | $38.48 | 6,017,300 | — | — |
| 2003-03-13 | $28.27 | $39.88 | 6,019,100 | — | — |
| 2003-03-12 | $26.82 | $37.83 | 4,410,300 | — | — |
| 2003-03-11 | $26.27 | $37.06 | 3,957,800 | — | — |
| 2003-03-10 | $26.67 | $37.62 | 4,328,900 | — | — |
| 2003-03-07 | $26.75 | $37.74 | 6,113,500 | — | — |
| 2003-03-06 | $26.06 | $36.76 | 6,424,200 | — | — |
| 2003-03-05 | $26.34 | $37.16 | 6,802,200 | — | — |
| 2003-03-04 | $26.50 | $37.38 | 6,347,100 | — | — |
| 2003-03-03 | $27.56 | $38.88 | 4,328,600 | — | — |
| 2003-02-28 | $28.65 | $40.42 | 4,117,100 | — | — |
| 2003-02-27 | $27.90 | $39.36 | 4,934,200 | — | — |
| 2003-02-26 | $28.12 | $39.67 | 3,514,600 | — | — |
| 2003-02-25 | $28.51 | $40.22 | 5,646,000 | — | — |
| 2003-02-24 | $28.23 | $39.82 | 6,667,200 | — | — |
| 2003-02-21 | $28.48 | $40.18 | 9,069,500 | — | — |
| 2003-02-20 | $26.77 | $37.76 | 8,076,200 | — | — |
| 2003-02-19 | $27.87 | $39.32 | 3,930,300 | — | — |
| 2003-02-18 | $28.02 | $39.53 | 3,526,800 | — | — |
| 2003-02-14 | $27.69 | $38.98 | 5,497,000 | — | — |
| 2003-02-13 | $27.01 | $38.02 | 4,894,600 | — | — |
| 2003-02-12 | $27.27 | $38.39 | 3,607,800 | — | — |
| 2003-02-11 | $26.97 | $37.96 | 4,426,900 | — | — |
| 2003-02-10 | $26.77 | $37.68 | 4,916,700 | — | — |
| 2003-02-07 | $26.80 | $37.72 | 3,649,000 | — | — |
| 2003-02-06 | $27.20 | $38.29 | 4,219,400 | — | — |
| 2003-02-05 | $27.87 | $39.23 | 2,851,400 | — | — |
| 2003-02-04 | $27.78 | $39.10 | 3,371,900 | — | — |
| 2003-02-03 | $28.52 | $40.15 | 3,497,500 | — | — |
| 2003-01-31 | $28.21 | $39.71 | 5,566,000 | — | — |
| 2003-01-30 | $27.55 | $38.78 | 7,139,400 | — | — |
| 2003-01-29 | $27.15 | $38.22 | 4,647,900 | — | — |
| 2003-01-28 | $27.00 | $38.01 | 6,575,900 | — | — |
| 2003-01-27 | $27.26 | $38.37 | 4,090,900 | — | — |
| 2003-01-24 | $27.70 | $38.99 | 4,301,300 | — | — |
| 2003-01-23 | $28.75 | $40.47 | 4,122,800 | — | — |
| 2003-01-22 | $28.06 | $39.50 | 5,695,300 | — | — |
| 2003-01-21 | $28.63 | $40.30 | 3,086,800 | — | — |
| 2003-01-17 | $29.67 | $41.76 | 3,666,900 | — | — |
| 2003-01-16 | $30.19 | $42.50 | 4,796,100 | — | — |
| 2003-01-15 | $29.89 | $42.07 | 4,297,200 | — | — |
| 2003-01-14 | $30.70 | $43.21 | 2,861,900 | — | — |
| 2003-01-13 | $30.72 | $43.24 | 3,729,100 | — | — |
| 2003-01-10 | $31.20 | $43.92 | 3,610,100 | — | — |
| 2003-01-09 | $31.42 | $44.23 | 6,948,300 | — | — |
| 2003-01-08 | $30.12 | $42.40 | 5,627,700 | — | — |
| 2003-01-07 | $29.95 | $42.16 | 4,182,100 | — | — |
| 2003-01-06 | $30.25 | $42.58 | 4,816,800 | — | — |
| 2003-01-03 | $30.15 | $42.44 | 5,454,400 | — | — |
| 2003-01-02 | $31.11 | $43.79 | 4,478,100 | — | — |