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
- 1984-10-17 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 | $29.09 | $29.25 | 5,115,200 | — | — |
| 2003-12-30 | $28.91 | $29.07 | 3,737,800 | — | — |
| 2003-12-29 | $29.05 | $29.21 | 5,714,000 | — | — |
| 2003-12-26 | $28.25 | $28.41 | 1,457,400 | — | — |
| 2003-12-24 | $28.11 | $28.26 | 1,288,800 | — | — |
| 2003-12-23 | $28.01 | $28.17 | 3,728,400 | — | — |
| 2003-12-22 | $28.21 | $28.37 | 4,738,400 | — | — |
| 2003-12-19 | $28.03 | $28.18 | 6,463,200 | — | — |
| 2003-12-18 | $28.15 | $28.30 | 5,528,600 | — | — |
| 2003-12-17 | $27.96 | $28.12 | 7,271,600 | — | — |
| 2003-12-16 | $27.43 | $27.59 | 4,246,600 | — | — |
| 2003-12-15 | $27.24 | $27.39 | 4,600,600 | — | — |
| 2003-12-12 | $27.24 | $27.39 | 3,349,800 | — | — |
| 2003-12-11 | $26.88 | $27.03 | 4,780,000 | — | — |
| 2003-12-10 | $26.62 | $26.76 | 3,880,400 | — | — |
| 2003-12-09 | $26.70 | $26.85 | 3,681,400 | — | — |
| 2003-12-08 | $26.88 | $27.03 | 3,248,600 | — | — |
| 2003-12-05 | $26.68 | $26.83 | 4,418,000 | — | — |
| 2003-12-04 | $27.09 | $27.24 | 4,582,000 | — | — |
| 2003-12-03 | $27.25 | $27.40 | 4,901,200 | — | — |
| 2003-12-02 | $27.46 | $27.61 | 5,649,400 | — | — |
| 2003-12-01 | $27.33 | $27.48 | 4,232,600 | — | — |
| 2003-11-28 | $26.95 | $27.10 | 2,435,200 | — | — |
| 2003-11-26 | $26.89 | $27.04 | 4,981,400 | — | — |
| 2003-11-25 | $26.92 | $27.07 | 6,366,400 | — | — |
| 2003-11-24 | $26.40 | $26.55 | 5,820,400 | — | — |
| 2003-11-21 | $25.86 | $26.00 | 7,094,400 | — | — |
| 2003-11-20 | $25.40 | $25.54 | 5,793,000 | — | — |
| 2003-11-19 | $25.79 | $25.93 | 12,004,800 | — | — |
| 2003-11-18 | $24.55 | $24.69 | 4,141,400 | — | — |
| 2003-11-17 | $24.92 | $25.06 | 4,000,200 | — | — |
| 2003-11-14 | $24.84 | $24.98 | 4,433,200 | — | — |
| 2003-11-13 | $24.95 | $25.09 | 5,786,200 | — | — |
| 2003-11-12 | $24.82 | $24.96 | 6,597,800 | — | — |
| 2003-11-11 | $24.46 | $24.60 | 5,906,800 | — | — |
| 2003-11-10 | $24.12 | $24.25 | 7,621,400 | — | — |
| 2003-11-07 | $23.92 | $24.06 | 13,116,400 | — | — |
| 2003-11-06 | $24.55 | $24.69 | 7,779,600 | — | — |
| 2003-11-05 | $25.00 | $25.14 | 6,968,000 | — | — |
| 2003-11-04 | $24.84 | $24.98 | 9,676,400 | — | — |
| 2003-11-03 | $25.21 | $25.35 | 8,052,800 | — | — |
| 2003-10-31 | $25.44 | $25.58 | 8,392,000 | — | — |
| 2003-10-30 | $25.53 | $25.67 | 9,547,600 | — | — |
| 2003-10-29 | $26.14 | $26.28 | 6,759,400 | — | — |
| 2003-10-28 | $26.17 | $26.32 | 11,444,600 | — | — |
| 2003-10-27 | $26.20 | $26.35 | 23,816,200 | — | — |
| 2003-10-24 | $27.13 | $27.28 | 4,088,800 | — | — |
| 2003-10-23 | $26.99 | $27.14 | 5,065,800 | — | — |
| 2003-10-22 | $27.50 | $27.65 | 2,948,000 | — | — |
| 2003-10-21 | $27.78 | $27.93 | 5,840,400 | — | — |
| 2003-10-20 | $27.45 | $27.60 | 6,224,000 | — | — |
| 2003-10-17 | $27.00 | $27.15 | 5,051,600 | — | — |
| 2003-10-16 | $26.69 | $26.84 | 8,438,000 | — | — |
| 2003-10-15 | $25.67 | $25.81 | 5,604,600 | — | — |
| 2003-10-14 | $26.23 | $26.37 | 3,228,400 | — | — |
| 2003-10-13 | $26.48 | $26.62 | 4,213,000 | — | — |
| 2003-10-10 | $26.08 | $26.23 | 2,811,000 | — | — |
| 2003-10-09 | $25.79 | $25.93 | 3,717,000 | — | — |
| 2003-10-08 | $25.63 | $25.77 | 3,131,000 | — | — |
| 2003-10-07 | $25.83 | $25.97 | 4,290,400 | — | — |
| 2003-10-06 | $25.75 | $25.89 | 4,800,000 | — | — |
| 2003-10-03 | $26.30 | $26.45 | 5,902,600 | — | — |
| 2003-10-02 | $26.13 | $26.27 | 6,571,600 | — | — |
| 2003-10-01 | $25.88 | $26.02 | 8,299,600 | — | — |
| 2003-09-30 | $25.16 | $25.30 | 7,696,800 | — | — |
| 2003-09-29 | $24.39 | $24.53 | 5,646,400 | — | — |
| 2003-09-26 | $24.17 | $24.30 | 5,627,000 | — | — |
| 2003-09-25 | $24.00 | $24.13 | 5,348,400 | — | — |
| 2003-09-24 | $24.53 | $24.66 | 4,239,400 | — | — |
| 2003-09-23 | $24.78 | $24.92 | 4,412,600 | — | — |
| 2003-09-22 | $24.85 | $24.99 | 5,354,600 | — | — |
| 2003-09-19 | $24.98 | $25.12 | 5,179,800 | — | — |
| 2003-09-18 | $25.30 | $25.44 | 6,927,000 | — | — |
| 2003-09-17 | $25.34 | $25.48 | 4,220,800 | — | — |
| 2003-09-16 | $25.04 | $25.18 | 3,594,600 | — | — |
| 2003-09-15 | $25.02 | $25.16 | 3,561,800 | — | — |
| 2003-09-12 | $24.95 | $25.09 | 6,627,200 | — | — |
| 2003-09-11 | $25.01 | $25.15 | 3,250,600 | — | — |
| 2003-09-10 | $25.00 | $25.14 | 2,882,600 | — | — |
| 2003-09-09 | $25.16 | $25.30 | 3,455,200 | — | — |
| 2003-09-08 | $25.25 | $25.40 | 4,746,400 | — | — |
| 2003-09-05 | $24.80 | $24.94 | 4,534,000 | — | — |
| 2003-09-04 | $24.93 | $25.07 | 4,987,400 | — | — |
| 2003-09-03 | $24.78 | $24.91 | 6,917,200 | — | — |
| 2003-09-02 | $24.90 | $25.04 | 4,537,000 | — | — |
| 2003-08-29 | $24.72 | $24.85 | 3,753,600 | — | — |
| 2003-08-28 | $24.40 | $24.54 | 4,282,200 | — | — |
| 2003-08-27 | $24.48 | $24.61 | 3,869,000 | — | — |
| 2003-08-26 | $24.62 | $24.76 | 7,245,800 | — | — |
| 2003-08-25 | $24.35 | $24.49 | 4,573,600 | — | — |
| 2003-08-22 | $24.46 | $24.59 | 5,652,400 | — | — |
| 2003-08-21 | $24.79 | $24.93 | 6,664,000 | — | — |
| 2003-08-20 | $25.15 | $25.29 | 5,701,400 | — | — |
| 2003-08-19 | $25.74 | $25.88 | 2,950,400 | — | — |
| 2003-08-18 | $25.83 | $25.97 | 3,114,400 | — | — |
| 2003-08-15 | $25.61 | $25.75 | 1,746,800 | — | — |
| 2003-08-14 | $25.61 | $25.75 | 3,394,200 | — | — |
| 2003-08-13 | $25.22 | $25.36 | 4,183,800 | — | — |
| 2003-08-12 | $25.58 | $25.72 | 4,338,600 | — | — |
| 2003-08-11 | $25.39 | $25.53 | 6,006,000 | — | — |
| 2003-08-08 | $24.93 | $25.07 | 5,909,600 | — | — |
| 2003-08-07 | $24.99 | $25.12 | 8,590,800 | — | — |
| 2003-08-06 | $24.40 | $24.53 | 19,397,000 | — | — |
| 2003-08-05 | $25.42 | $25.57 | 5,949,200 | — | — |
| 2003-08-04 | $26.20 | $26.35 | 5,352,200 | — | — |
| 2003-08-01 | $26.25 | $26.40 | 7,297,400 | — | — |
| 2003-07-31 | $26.05 | $26.19 | 12,282,200 | — | — |
| 2003-07-30 | $27.38 | $27.53 | 14,137,600 | — | — |
| 2003-07-29 | $27.58 | $27.73 | 6,255,600 | — | — |
| 2003-07-28 | $27.33 | $27.49 | 4,351,000 | — | — |
| 2003-07-25 | $27.06 | $27.21 | 5,298,000 | — | — |
| 2003-07-24 | $26.63 | $26.77 | 4,639,200 | — | — |
| 2003-07-23 | $27.25 | $27.41 | 11,104,200 | — | — |
| 2003-07-22 | $26.42 | $26.56 | 4,936,000 | — | — |
| 2003-07-21 | $26.25 | $26.39 | 5,512,000 | — | — |
| 2003-07-18 | $26.22 | $26.37 | 6,584,200 | — | — |
| 2003-07-17 | $25.90 | $26.04 | 17,773,400 | — | — |
| 2003-07-16 | $24.31 | $24.44 | 8,215,600 | — | — |
| 2003-07-15 | $25.01 | $25.15 | 7,472,200 | — | — |
| 2003-07-14 | $24.92 | $25.06 | 9,717,200 | — | — |
| 2003-07-11 | $25.60 | $25.74 | 5,327,000 | — | — |
| 2003-07-10 | $25.78 | $25.92 | 4,005,400 | — | — |
| 2003-07-09 | $26.13 | $26.28 | 4,942,000 | — | — |
| 2003-07-08 | $26.10 | $26.25 | 4,300,800 | — | — |
| 2003-07-07 | $25.99 | $26.14 | 4,246,400 | — | — |
| 2003-07-03 | $25.46 | $25.60 | 2,006,200 | — | — |
| 2003-07-02 | $25.74 | $25.88 | 4,742,800 | — | — |
| 2003-07-01 | $25.16 | $25.30 | 3,967,600 | — | — |
| 2003-06-30 | $25.13 | $25.27 | 3,873,600 | — | — |
| 2003-06-27 | $25.11 | $25.25 | 3,061,000 | — | — |
| 2003-06-26 | $25.28 | $25.42 | 3,667,000 | — | — |
| 2003-06-25 | $25.00 | $25.14 | 7,099,800 | — | — |
| 2003-06-24 | $25.26 | $25.40 | 5,043,000 | — | — |
| 2003-06-23 | $25.17 | $25.31 | 6,885,200 | — | — |
| 2003-06-20 | $25.30 | $25.44 | 11,751,400 | — | — |
| 2003-06-19 | $24.97 | $25.10 | 8,929,800 | — | — |
| 2003-06-18 | $26.07 | $26.22 | 6,985,200 | — | — |
| 2003-06-17 | $26.22 | $26.37 | 8,028,000 | — | — |
| 2003-06-16 | $25.75 | $25.89 | 5,888,800 | — | — |
| 2003-06-13 | $25.23 | $25.37 | 5,492,800 | — | — |
| 2003-06-12 | $25.50 | $25.65 | 6,752,400 | — | — |
| 2003-06-11 | $25.31 | $25.45 | 9,931,600 | — | — |
| 2003-06-10 | $24.71 | $24.85 | 7,956,800 | — | — |
| 2003-06-09 | $24.29 | $24.42 | 6,990,000 | — | — |
| 2003-06-06 | $24.47 | $24.60 | 7,203,600 | — | — |
| 2003-06-05 | $24.25 | $24.39 | 7,504,000 | — | — |
| 2003-06-04 | $23.84 | $23.97 | 6,177,600 | — | — |
| 2003-06-03 | $24.00 | $24.13 | 8,828,400 | — | — |
| 2003-06-02 | $23.58 | $23.72 | 9,913,600 | — | — |
| 2003-05-30 | $23.99 | $24.12 | 6,593,200 | — | — |
| 2003-05-29 | $23.76 | $23.90 | 6,176,800 | — | — |
| 2003-05-28 | $23.87 | $24.00 | 7,568,800 | — | — |
| 2003-05-27 | $23.84 | $23.97 | 7,092,800 | — | — |
| 2003-05-23 | $23.87 | $24.00 | 5,964,400 | — | — |
| 2003-05-22 | $24.20 | $24.33 | 8,098,000 | — | — |
| 2003-05-21 | $24.48 | $24.61 | 12,160,000 | — | — |
| 2003-05-20 | $23.94 | $24.07 | 17,442,800 | — | — |
| 2003-05-19 | $23.58 | $23.71 | 8,457,200 | — | — |
| 2003-05-16 | $23.85 | $23.99 | 19,221,200 | — | — |
| 2003-05-15 | $23.30 | $23.43 | 7,245,600 | — | — |
| 2003-05-14 | $23.41 | $23.54 | 5,080,800 | — | — |
| 2003-05-13 | $23.41 | $23.54 | 4,456,800 | — | — |
| 2003-05-12 | $23.55 | $23.68 | 4,229,200 | — | — |
| 2003-05-09 | $23.37 | $23.50 | 3,480,800 | — | — |
| 2003-05-08 | $23.05 | $23.18 | 5,580,400 | — | — |
| 2003-05-07 | $23.19 | $23.32 | 6,044,800 | — | — |
| 2003-05-06 | $23.52 | $23.65 | 5,408,800 | — | — |
| 2003-05-05 | $23.33 | $23.47 | 9,244,000 | — | — |
| 2003-05-02 | $23.16 | $23.29 | 12,119,600 | — | — |
| 2003-05-01 | $22.73 | $22.86 | 7,833,200 | — | — |
| 2003-04-30 | $23.03 | $23.16 | 15,325,200 | — | — |
| 2003-04-29 | $22.63 | $22.75 | 7,396,800 | — | — |
| 2003-04-28 | $22.71 | $22.83 | 7,626,000 | — | — |
| 2003-04-25 | $22.67 | $22.80 | 7,132,800 | — | — |
| 2003-04-24 | $22.78 | $22.90 | 13,541,200 | — | — |
| 2003-04-23 | $22.69 | $22.81 | 6,598,400 | — | — |
| 2003-04-22 | $22.83 | $22.95 | 10,440,000 | — | — |
| 2003-04-21 | $22.38 | $22.51 | 11,239,600 | — | — |
| 2003-04-17 | $22.96 | $23.09 | 13,449,200 | — | — |
| 2003-04-16 | $22.51 | $22.64 | 32,850,400 | — | — |
| 2003-04-15 | $23.44 | $23.57 | 12,858,000 | — | — |
| 2003-04-14 | $23.54 | $23.67 | 6,379,200 | — | — |
| 2003-04-11 | $23.23 | $23.36 | 6,285,200 | — | — |
| 2003-04-10 | $22.91 | $23.04 | 10,178,000 | — | — |
| 2003-04-09 | $23.11 | $23.23 | 7,107,200 | — | — |
| 2003-04-08 | $23.42 | $23.56 | 10,516,800 | — | — |
| 2003-04-07 | $23.11 | $23.24 | 9,087,200 | — | — |
| 2003-04-04 | $23.08 | $23.21 | 8,158,000 | — | — |
| 2003-04-03 | $23.25 | $23.38 | 8,679,600 | — | — |
| 2003-04-02 | $22.92 | $23.05 | 9,322,800 | — | — |
| 2003-04-01 | $22.82 | $22.95 | 11,131,600 | — | — |
| 2003-03-31 | $22.92 | $23.05 | 7,777,600 | — | — |
| 2003-03-28 | $23.04 | $23.16 | 9,069,200 | — | — |
| 2003-03-27 | $22.43 | $22.55 | 7,393,200 | — | — |
| 2003-03-26 | $22.40 | $22.52 | 6,722,400 | — | — |
| 2003-03-25 | $22.67 | $22.78 | 8,354,000 | — | — |
| 2003-03-24 | $22.33 | $22.44 | 7,697,200 | — | — |
| 2003-03-21 | $22.48 | $22.59 | 7,850,400 | — | — |
| 2003-03-20 | $21.85 | $21.96 | 6,178,800 | — | — |
| 2003-03-19 | $21.94 | $22.05 | 6,547,600 | — | — |
| 2003-03-18 | $21.81 | $21.92 | 7,786,400 | — | — |
| 2003-03-17 | $21.67 | $21.79 | 11,094,400 | — | — |
| 2003-03-14 | $20.91 | $21.02 | 9,812,000 | — | — |
| 2003-03-13 | $21.43 | $21.54 | 8,240,400 | — | — |
| 2003-03-12 | $20.91 | $21.02 | 8,335,600 | — | — |
| 2003-03-11 | $20.88 | $20.99 | 4,983,200 | — | — |
| 2003-03-10 | $20.95 | $21.06 | 6,504,800 | — | — |
| 2003-03-07 | $21.35 | $21.46 | 8,483,200 | — | — |
| 2003-03-06 | $21.13 | $21.24 | 9,167,600 | — | — |
| 2003-03-05 | $21.05 | $21.16 | 9,066,400 | — | — |
| 2003-03-04 | $20.61 | $20.72 | 7,731,200 | — | — |
| 2003-03-03 | $20.96 | $21.07 | 7,499,200 | — | — |
| 2003-02-28 | $20.73 | $20.83 | 6,041,200 | — | — |
| 2003-02-27 | $20.66 | $20.77 | 8,824,000 | — | — |
| 2003-02-26 | $20.55 | $20.65 | 7,871,600 | — | — |
| 2003-02-25 | $20.20 | $20.31 | 9,771,200 | — | — |
| 2003-02-24 | $20.06 | $20.17 | 9,526,800 | — | — |
| 2003-02-21 | $20.55 | $20.66 | 10,335,200 | — | — |
| 2003-02-20 | $20.38 | $20.48 | 8,484,400 | — | — |
| 2003-02-19 | $20.48 | $20.58 | 6,644,000 | — | — |
| 2003-02-18 | $20.50 | $20.61 | 6,559,600 | — | — |
| 2003-02-14 | $20.00 | $20.10 | 11,654,800 | — | — |
| 2003-02-13 | $19.94 | $20.04 | 12,744,400 | — | — |
| 2003-02-12 | $20.06 | $20.17 | 20,561,200 | — | — |
| 2003-02-11 | $20.86 | $20.97 | 11,144,800 | — | — |
| 2003-02-10 | $21.40 | $21.51 | 5,423,200 | — | — |
| 2003-02-07 | $21.16 | $21.27 | 7,011,200 | — | — |
| 2003-02-06 | $21.00 | $21.12 | 7,111,600 | — | — |
| 2003-02-05 | $20.98 | $21.09 | 7,538,400 | — | — |
| 2003-02-04 | $21.08 | $21.19 | 13,009,600 | — | — |
| 2003-02-03 | $21.50 | $21.62 | 14,044,000 | — | — |
| 2003-01-31 | $21.98 | $22.09 | 9,518,400 | — | — |
| 2003-01-30 | $21.42 | $21.54 | 8,853,600 | — | — |
| 2003-01-29 | $21.50 | $21.61 | 10,755,200 | — | — |
| 2003-01-28 | $21.04 | $21.15 | 8,867,600 | — | — |
| 2003-01-27 | $20.63 | $20.74 | 8,908,400 | — | — |
| 2003-01-24 | $21.20 | $21.31 | 13,107,600 | — | — |
| 2003-01-23 | $21.20 | $21.31 | 15,162,000 | — | — |
| 2003-01-22 | $20.69 | $20.80 | 11,032,000 | — | — |
| 2003-01-21 | $20.79 | $20.90 | 7,129,600 | — | — |
| 2003-01-17 | $21.08 | $21.20 | 8,505,600 | — | — |
| 2003-01-16 | $20.57 | $20.67 | 8,652,000 | — | — |
| 2003-01-15 | $20.50 | $20.61 | 9,206,400 | — | — |
| 2003-01-14 | $20.56 | $20.67 | 7,093,200 | — | — |
| 2003-01-13 | $20.66 | $20.77 | 7,900,000 | — | — |
| 2003-01-10 | $20.86 | $20.97 | 6,765,200 | — | — |
| 2003-01-09 | $21.13 | $21.24 | 7,050,800 | — | — |
| 2003-01-08 | $21.13 | $21.24 | 5,682,400 | — | — |
| 2003-01-07 | $20.95 | $21.06 | 8,544,400 | — | — |
| 2003-01-06 | $21.10 | $21.21 | 9,381,600 | — | — |
| 2003-01-03 | $21.65 | $21.76 | 8,318,000 | — | — |
| 2003-01-02 | $21.43 | $21.54 | 10,068,400 | — | — |