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
- 1983-11-21 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 | $31.55 | $78.42 | 7,309,389 | — | — |
| 2003-12-30 | $31.48 | $78.24 | 10,696,382 | — | — |
| 2003-12-29 | $30.86 | $76.72 | 7,927,632 | — | — |
| 2003-12-26 | $30.50 | $75.80 | 2,569,489 | — | — |
| 2003-12-24 | $30.54 | $75.92 | 3,407,898 | — | — |
| 2003-12-23 | $30.73 | $76.39 | 6,907,642 | — | — |
| 2003-12-22 | $30.69 | $76.30 | 9,120,196 | — | — |
| 2003-12-19 | $30.71 | $76.34 | 13,328,140 | — | — |
| 2003-12-18 | $30.94 | $76.90 | 7,415,469 | — | — |
| 2003-12-17 | $30.76 | $76.45 | 9,526,391 | — | — |
| 2003-12-16 | $30.50 | $75.80 | 11,822,563 | — | — |
| 2003-12-15 | $30.15 | $74.93 | 9,256,299 | — | — |
| 2003-12-12 | $30.06 | $74.73 | 7,826,890 | — | — |
| 2003-12-11 | $29.98 | $74.53 | 10,407,721 | — | — |
| 2003-12-10 | $30.01 | $74.60 | 9,156,446 | — | — |
| 2003-12-09 | $29.31 | $72.85 | 9,837,291 | — | — |
| 2003-12-08 | $29.69 | $73.79 | 7,237,780 | — | — |
| 2003-12-05 | $30.04 | $74.66 | 9,392,735 | — | — |
| 2003-12-04 | $29.90 | $74.33 | 15,247,585 | — | — |
| 2003-12-03 | $28.99 | $72.07 | 8,801,512 | — | — |
| 2003-12-02 | $29.29 | $72.81 | 9,032,019 | — | — |
| 2003-12-01 | $29.47 | $73.26 | 7,165,614 | — | — |
| 2003-11-28 | $29.53 | $73.41 | 2,697,252 | — | — |
| 2003-11-26 | $29.46 | $73.23 | 7,791,085 | — | — |
| 2003-11-25 | $29.70 | $73.84 | 8,157,138 | — | — |
| 2003-11-24 | $29.23 | $72.65 | 8,138,680 | — | — |
| 2003-11-21 | $28.96 | $71.98 | 9,319,791 | — | — |
| 2003-11-20 | $28.63 | $71.15 | 8,506,067 | — | — |
| 2003-11-19 | $28.97 | $72.00 | 7,634,745 | — | — |
| 2003-11-18 | $29.19 | $72.56 | 8,799,177 | — | — |
| 2003-11-17 | $29.44 | $73.19 | 9,592,440 | — | — |
| 2003-11-14 | $29.33 | $72.90 | 9,820,612 | — | — |
| 2003-11-13 | $28.72 | $71.38 | 6,792,778 | — | — |
| 2003-11-12 | $29.17 | $72.52 | 5,427,973 | — | — |
| 2003-11-11 | $29.17 | $72.52 | 4,746,794 | — | — |
| 2003-11-10 | $29.20 | $72.59 | 6,940,111 | — | — |
| 2003-11-07 | $28.93 | $71.91 | 6,658,566 | — | — |
| 2003-11-06 | $29.18 | $72.54 | 6,803,898 | — | — |
| 2003-11-05 | $29.58 | $73.52 | 6,686,365 | — | — |
| 2003-11-04 | $29.58 | $73.52 | 6,599,299 | — | — |
| 2003-11-03 | $29.88 | $74.26 | 7,592,491 | — | — |
| 2003-10-31 | $30.22 | $75.11 | 9,503,040 | — | — |
| 2003-10-30 | $29.50 | $73.32 | 7,653,759 | — | — |
| 2003-10-29 | $29.51 | $73.35 | 10,944,013 | — | — |
| 2003-10-28 | $29.75 | $73.95 | 11,157,618 | — | — |
| 2003-10-27 | $29.88 | $74.28 | 10,607,315 | — | — |
| 2003-10-24 | $29.89 | $74.31 | 9,356,263 | — | — |
| 2003-10-23 | $29.89 | $74.31 | 11,459,512 | — | — |
| 2003-10-22 | $29.20 | $72.59 | 10,638,450 | — | — |
| 2003-10-21 | $28.92 | $71.89 | 9,457,784 | — | — |
| 2003-10-20 | $29.42 | $73.12 | 8,067,738 | — | — |
| 2003-10-17 | $28.89 | $71.80 | 7,352,088 | — | — |
| 2003-10-16 | $28.98 | $72.03 | 9,240,398 | — | — |
| 2003-10-15 | $28.93 | $71.91 | 11,470,076 | — | — |
| 2003-10-14 | $28.33 | $70.42 | 11,800,991 | — | — |
| 2003-10-13 | $28.67 | $71.27 | 9,698,743 | — | — |
| 2003-10-10 | $29.09 | $72.32 | 7,562,468 | — | — |
| 2003-10-09 | $29.10 | $72.34 | 10,873,071 | — | — |
| 2003-10-08 | $29.39 | $73.05 | 7,337,188 | — | — |
| 2003-10-07 | $30.13 | $74.03 | 10,865,065 | — | — |
| 2003-10-06 | $30.40 | $74.69 | 6,972,803 | — | — |
| 2003-10-03 | $30.34 | $74.56 | 11,143,941 | — | — |
| 2003-10-02 | $29.93 | $73.54 | 7,770,736 | — | — |
| 2003-10-01 | $29.66 | $72.88 | 8,801,512 | — | — |
| 2003-09-30 | $29.17 | $71.68 | 8,493,169 | — | — |
| 2003-09-29 | $29.39 | $72.21 | 7,619,511 | — | — |
| 2003-09-26 | $29.31 | $72.02 | 12,233,205 | — | — |
| 2003-09-25 | $29.36 | $72.15 | 12,918,832 | — | — |
| 2003-09-24 | $29.32 | $72.04 | 15,203,329 | — | — |
| 2003-09-23 | $29.79 | $73.21 | 25,025,943 | — | — |
| 2003-09-22 | $31.22 | $76.70 | 8,916,154 | — | — |
| 2003-09-19 | $31.70 | $77.89 | 9,565,531 | — | — |
| 2003-09-18 | $32.28 | $79.31 | 7,734,376 | — | — |
| 2003-09-17 | $31.97 | $78.56 | 6,256,597 | — | — |
| 2003-09-16 | $31.93 | $78.47 | 6,277,946 | — | — |
| 2003-09-15 | $31.50 | $77.41 | 6,551,263 | — | — |
| 2003-09-12 | $32.04 | $78.73 | 6,270,941 | — | — |
| 2003-09-11 | $31.74 | $77.98 | 7,651,758 | — | — |
| 2003-09-10 | $32.16 | $79.02 | 7,709,579 | — | — |
| 2003-09-09 | $31.61 | $77.67 | 7,406,017 | — | — |
| 2003-09-08 | $32.19 | $79.09 | 8,532,421 | — | — |
| 2003-09-05 | $32.65 | $80.21 | 8,560,442 | — | — |
| 2003-09-04 | $32.96 | $80.99 | 8,560,886 | — | — |
| 2003-09-03 | $32.60 | $80.10 | 8,751,919 | — | — |
| 2003-09-02 | $31.97 | $78.56 | 7,999,686 | — | — |
| 2003-08-29 | $31.76 | $78.05 | 4,742,458 | — | — |
| 2003-08-28 | $32.02 | $78.67 | 6,756,973 | — | — |
| 2003-08-27 | $31.54 | $77.50 | 5,194,798 | — | — |
| 2003-08-26 | $31.49 | $77.36 | 7,127,919 | — | — |
| 2003-08-25 | $31.30 | $76.90 | 5,622,787 | — | — |
| 2003-08-22 | $31.67 | $77.83 | 8,039,383 | — | — |
| 2003-08-21 | $32.42 | $79.66 | 6,869,280 | — | — |
| 2003-08-20 | $32.20 | $79.11 | 5,192,796 | — | — |
| 2003-08-19 | $32.18 | $79.07 | 6,411,491 | — | — |
| 2003-08-18 | $32.24 | $79.22 | 4,666,400 | — | — |
| 2003-08-15 | $32.21 | $79.15 | 3,465,941 | — | — |
| 2003-08-14 | $32.15 | $79.00 | 6,986,813 | — | — |
| 2003-08-13 | $32.03 | $78.71 | 5,627,679 | — | — |
| 2003-08-12 | $32.45 | $79.73 | 8,582,347 | — | — |
| 2003-08-11 | $31.66 | $77.78 | 5,459,886 | — | — |
| 2003-08-08 | $31.48 | $77.34 | 6,721,836 | — | — |
| 2003-08-07 | $31.79 | $78.12 | 6,859,050 | — | — |
| 2003-08-06 | $32.42 | $79.66 | 9,135,430 | — | — |
| 2003-08-05 | $31.52 | $77.45 | 8,607,366 | — | — |
| 2003-08-04 | $32.23 | $79.20 | 10,929,224 | — | — |
| 2003-08-01 | $30.92 | $75.97 | 9,427,094 | — | — |
| 2003-07-31 | $31.48 | $77.34 | 9,125,756 | — | — |
| 2003-07-30 | $31.68 | $77.85 | 7,494,973 | — | — |
| 2003-07-29 | $31.84 | $78.23 | 10,406,497 | — | — |
| 2003-07-28 | $32.36 | $79.51 | 10,558,278 | — | — |
| 2003-07-25 | $31.51 | $77.43 | 7,737,600 | — | — |
| 2003-07-24 | $31.20 | $76.66 | 7,585,152 | — | — |
| 2003-07-23 | $31.77 | $78.07 | 10,573,512 | — | — |
| 2003-07-22 | $32.08 | $78.82 | 9,220,272 | — | — |
| 2003-07-21 | $31.27 | $76.83 | 10,341,671 | — | — |
| 2003-07-18 | $32.38 | $79.55 | 8,728,568 | — | — |
| 2003-07-17 | $32.22 | $79.18 | 8,818,970 | — | — |
| 2003-07-16 | $32.58 | $80.06 | 10,207,014 | — | — |
| 2003-07-15 | $33.23 | $81.65 | 10,752,536 | — | — |
| 2003-07-14 | $33.72 | $82.87 | 13,376,399 | — | — |
| 2003-07-11 | $34.87 | $85.67 | 5,272,634 | — | — |
| 2003-07-10 | $34.26 | $84.19 | 6,185,210 | — | — |
| 2003-07-09 | $34.90 | $85.76 | 6,813,349 | — | — |
| 2003-07-08 | $35.53 | $87.31 | 8,840,430 | — | — |
| 2003-07-07 | $36.02 | $87.65 | 7,348,974 | — | — |
| 2003-07-03 | $35.84 | $87.21 | 3,499,967 | — | — |
| 2003-07-02 | $36.16 | $88.00 | 6,397,703 | — | — |
| 2003-07-01 | $35.52 | $86.45 | 8,797,064 | — | — |
| 2003-06-30 | $35.48 | $86.34 | 7,075,435 | — | — |
| 2003-06-27 | $35.67 | $86.80 | 6,178,205 | — | — |
| 2003-06-26 | $36.09 | $87.83 | 8,595,246 | — | — |
| 2003-06-25 | $35.84 | $87.21 | 8,565,779 | — | — |
| 2003-06-24 | $36.60 | $89.07 | 7,734,709 | — | — |
| 2003-06-23 | $36.55 | $88.94 | 7,364,875 | — | — |
| 2003-06-20 | $37.06 | $90.19 | 17,171,477 | — | — |
| 2003-06-19 | $36.07 | $87.78 | 6,721,169 | — | — |
| 2003-06-18 | $36.19 | $88.07 | 7,828,780 | — | — |
| 2003-06-17 | $35.95 | $87.48 | 6,574,725 | — | — |
| 2003-06-16 | $35.84 | $87.21 | 5,365,037 | — | — |
| 2003-06-13 | $35.48 | $86.34 | 5,693,840 | — | — |
| 2003-06-12 | $35.78 | $87.08 | 5,528,271 | — | — |
| 2003-06-11 | $35.95 | $87.48 | 6,159,079 | — | — |
| 2003-06-10 | $35.57 | $86.56 | 5,895,436 | — | — |
| 2003-06-09 | $35.01 | $85.20 | 6,184,098 | — | — |
| 2003-06-06 | $35.28 | $85.86 | 7,152,493 | — | — |
| 2003-06-05 | $35.75 | $86.99 | 6,311,972 | — | — |
| 2003-06-04 | $35.59 | $86.60 | 7,989,345 | — | — |
| 2003-06-03 | $34.98 | $85.13 | 6,250,259 | — | — |
| 2003-06-02 | $34.63 | $84.28 | 8,702,104 | — | — |
| 2003-05-30 | $34.04 | $82.84 | 7,661,209 | — | — |
| 2003-05-29 | $33.31 | $81.06 | 7,463,172 | — | — |
| 2003-05-28 | $33.53 | $81.59 | 7,234,555 | — | — |
| 2003-05-27 | $33.70 | $82.00 | 8,164,588 | — | — |
| 2003-05-23 | $33.02 | $80.36 | 8,589,464 | — | — |
| 2003-05-22 | $32.51 | $79.11 | 7,794,643 | — | — |
| 2003-05-21 | $32.15 | $78.24 | 5,832,722 | — | — |
| 2003-05-20 | $32.19 | $78.33 | 5,730,090 | — | — |
| 2003-05-19 | $32.15 | $78.24 | 7,837,676 | — | — |
| 2003-05-16 | $32.51 | $79.11 | 8,285,346 | — | — |
| 2003-05-15 | $33.36 | $81.19 | 6,041,546 | — | — |
| 2003-05-14 | $33.65 | $81.89 | 4,975,299 | — | — |
| 2003-05-13 | $33.63 | $81.83 | 4,661,730 | — | — |
| 2003-05-12 | $33.72 | $82.07 | 5,466,224 | — | — |
| 2003-05-09 | $33.33 | $81.11 | 5,727,755 | — | — |
| 2003-05-08 | $32.67 | $79.51 | 7,407,352 | — | — |
| 2003-05-07 | $33.81 | $82.27 | 6,075,794 | — | — |
| 2003-05-06 | $33.99 | $82.70 | 7,286,038 | — | — |
| 2003-05-05 | $33.45 | $81.39 | 6,576,949 | — | — |
| 2003-05-02 | $34.32 | $83.51 | 7,031,625 | — | — |
| 2003-05-01 | $33.63 | $81.85 | 6,309,859 | — | — |
| 2003-04-30 | $33.62 | $81.81 | 11,499,542 | — | — |
| 2003-04-29 | $33.21 | $80.82 | 6,801,896 | — | — |
| 2003-04-28 | $33.36 | $81.17 | 7,091,892 | — | — |
| 2003-04-25 | $32.43 | $78.92 | 7,011,054 | — | — |
| 2003-04-24 | $32.65 | $79.44 | 10,249,268 | — | — |
| 2003-04-23 | $32.40 | $78.85 | 13,767,916 | — | — |
| 2003-04-22 | $30.57 | $74.39 | 8,930,831 | — | — |
| 2003-04-21 | $29.83 | $72.59 | 6,264,825 | — | — |
| 2003-04-17 | $30.24 | $73.60 | 8,364,850 | — | — |
| 2003-04-16 | $29.97 | $72.94 | 8,347,948 | — | — |
| 2003-04-15 | $31.06 | $75.59 | 6,109,709 | — | — |
| 2003-04-14 | $31.22 | $75.99 | 6,609,752 | — | — |
| 2003-04-11 | $30.56 | $74.37 | 6,916,538 | — | — |
| 2003-04-10 | $30.80 | $74.96 | 6,775,765 | — | — |
| 2003-04-09 | $30.40 | $73.97 | 8,101,652 | — | — |
| 2003-04-08 | $31.01 | $75.46 | 9,483,803 | — | — |
| 2003-04-07 | $31.82 | $76.59 | 8,417,000 | — | — |
| 2003-04-04 | $32.27 | $77.67 | 7,610,727 | — | — |
| 2003-04-03 | $32.46 | $78.12 | 10,491,117 | — | — |
| 2003-04-02 | $33.71 | $81.13 | 7,206,312 | — | — |
| 2003-04-01 | $32.42 | $78.04 | 6,952,565 | — | — |
| 2003-03-31 | $31.79 | $76.52 | 7,091,003 | — | — |
| 2003-03-28 | $32.51 | $78.25 | 5,725,642 | — | — |
| 2003-03-27 | $32.65 | $78.58 | 7,695,680 | — | — |
| 2003-03-26 | $32.44 | $78.08 | 6,912,757 | — | — |
| 2003-03-25 | $32.62 | $78.51 | 5,672,824 | — | — |
| 2003-03-24 | $32.24 | $77.60 | 6,326,650 | — | — |
| 2003-03-21 | $33.75 | $81.24 | 9,144,993 | — | — |
| 2003-03-20 | $32.60 | $78.47 | 5,925,014 | — | — |
| 2003-03-19 | $32.80 | $78.95 | 6,057,781 | — | — |
| 2003-03-18 | $32.29 | $77.71 | 7,085,332 | — | — |
| 2003-03-17 | $32.38 | $77.93 | 10,242,708 | — | — |
| 2003-03-14 | $31.52 | $75.87 | 7,214,429 | — | — |
| 2003-03-13 | $31.25 | $75.22 | 9,131,872 | — | — |
| 2003-03-12 | $30.10 | $72.45 | 8,731,793 | — | — |
| 2003-03-11 | $29.15 | $70.16 | 11,655,660 | — | — |
| 2003-03-10 | $29.45 | $70.89 | 7,359,427 | — | — |
| 2003-03-07 | $30.63 | $73.73 | 8,326,710 | — | — |
| 2003-03-06 | $30.04 | $72.30 | 7,919,181 | — | — |
| 2003-03-05 | $31.14 | $74.96 | 6,599,522 | — | — |
| 2003-03-04 | $30.95 | $74.49 | 5,676,827 | — | — |
| 2003-03-03 | $31.31 | $75.35 | 5,525,046 | — | — |
| 2003-02-28 | $31.10 | $74.86 | 7,749,053 | — | — |
| 2003-02-27 | $31.34 | $75.44 | 6,403,485 | — | — |
| 2003-02-26 | $31.46 | $75.72 | 5,900,662 | — | — |
| 2003-02-25 | $32.01 | $77.04 | 8,005,802 | — | — |
| 2003-02-24 | $31.88 | $76.74 | 7,217,320 | — | — |
| 2003-02-21 | $32.05 | $77.15 | 14,637,459 | — | — |
| 2003-02-20 | $31.26 | $75.25 | 16,474,619 | — | — |
| 2003-02-19 | $32.92 | $79.23 | 7,919,626 | — | — |
| 2003-02-18 | $34.08 | $82.04 | 4,988,198 | — | — |
| 2003-02-14 | $33.58 | $80.83 | 5,107,732 | — | — |
| 2003-02-13 | $32.65 | $78.60 | 7,532,446 | — | — |
| 2003-02-12 | $32.39 | $77.97 | 6,300,519 | — | — |
| 2003-02-11 | $33.21 | $79.94 | 6,240,696 | — | — |
| 2003-02-10 | $33.58 | $80.83 | 7,029,067 | — | — |
| 2003-02-07 | $33.44 | $80.48 | 9,932,252 | — | — |
| 2003-02-06 | $34.19 | $82.30 | 8,403,546 | — | — |
| 2003-02-05 | $34.62 | $83.34 | 8,677,196 | — | — |
| 2003-02-04 | $34.76 | $83.67 | 8,030,043 | — | — |
| 2003-02-03 | $34.83 | $83.84 | 7,683,560 | — | — |
| 2003-01-31 | $34.43 | $82.86 | 10,929,447 | — | — |
| 2003-01-30 | $33.43 | $80.46 | 10,129,289 | — | — |
| 2003-01-29 | $33.86 | $81.50 | 16,137,143 | — | — |
| 2003-01-28 | $32.42 | $78.04 | 10,499,012 | — | — |
| 2003-01-27 | $31.88 | $76.74 | 10,205,346 | — | — |
| 2003-01-24 | $31.48 | $75.76 | 10,432,851 | — | — |
| 2003-01-23 | $32.29 | $77.71 | 15,045,210 | — | — |
| 2003-01-22 | $33.27 | $80.07 | 10,550,272 | — | — |
| 2003-01-21 | $33.61 | $80.89 | 9,290,769 | — | — |
| 2003-01-17 | $34.62 | $83.34 | 7,450,607 | — | — |
| 2003-01-16 | $35.54 | $85.55 | 8,034,490 | — | — |
| 2003-01-15 | $36.14 | $87.00 | 6,324,982 | — | — |
| 2003-01-14 | $37.03 | $89.14 | 8,629,938 | — | — |
| 2003-01-13 | $36.56 | $88.00 | 7,927,855 | — | — |
| 2003-01-10 | $36.10 | $86.89 | 9,221,383 | — | — |
| 2003-01-09 | $36.39 | $87.58 | 8,739,688 | — | — |
| 2003-01-08 | $36.79 | $88.56 | 18,176,011 | — | — |
| 2003-01-07 | $39.23 | $93.59 | 14,728,528 | — | — |
| 2003-01-06 | $39.63 | $94.56 | 20,465,734 | — | — |
| 2003-01-03 | $36.38 | $86.79 | 5,745,323 | — | — |
| 2003-01-02 | $36.13 | $86.19 | 7,294,044 | — | — |