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
- 1970-01-02 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 | $36.36 | $114.37 | 1,489,727 | — | — |
| 2003-12-30 | $35.97 | $113.13 | 1,589,763 | — | — |
| 2003-12-29 | $35.99 | $113.21 | 1,399,179 | — | — |
| 2003-12-26 | $35.84 | $112.72 | 784,237 | — | — |
| 2003-12-24 | $36.36 | $114.37 | 1,274,361 | — | — |
| 2003-12-23 | $36.13 | $113.63 | 2,974,938 | — | — |
| 2003-12-22 | $34.73 | $109.24 | 2,658,284 | — | — |
| 2003-12-19 | $34.26 | $107.74 | 3,326,128 | — | — |
| 2003-12-18 | $34.33 | $107.99 | 5,469,468 | — | — |
| 2003-12-17 | $32.73 | $102.94 | 2,436,390 | — | — |
| 2003-12-16 | $31.86 | $100.20 | 1,098,690 | — | — |
| 2003-12-15 | $31.38 | $98.71 | 1,095,199 | — | — |
| 2003-12-12 | $31.57 | $99.29 | 1,645,095 | — | — |
| 2003-12-11 | $31.70 | $99.71 | 2,745,379 | — | — |
| 2003-12-10 | $30.38 | $95.56 | 3,942,663 | — | — |
| 2003-12-09 | $31.07 | $97.72 | 3,504,417 | — | — |
| 2003-12-08 | $31.75 | $99.87 | 1,906,266 | — | — |
| 2003-12-05 | $31.96 | $100.53 | 1,553,901 | — | — |
| 2003-12-04 | $32.91 | $103.52 | 2,182,011 | — | — |
| 2003-12-03 | $32.17 | $101.20 | 3,160,438 | — | — |
| 2003-12-02 | $31.62 | $99.46 | 4,569,142 | — | — |
| 2003-12-01 | $32.12 | $101.03 | 4,461,668 | — | — |
| 2003-11-28 | $32.09 | $100.95 | 1,751,013 | — | — |
| 2003-11-26 | $31.49 | $99.04 | 8,014,774 | — | — |
| 2003-11-25 | $30.14 | $94.82 | 6,966,254 | — | — |
| 2003-11-24 | $27.98 | $88.02 | 3,826,271 | — | — |
| 2003-11-21 | $27.77 | $87.36 | 1,453,143 | — | — |
| 2003-11-20 | $27.48 | $86.44 | 1,958,220 | — | — |
| 2003-11-19 | $27.25 | $85.70 | 1,431,246 | — | — |
| 2003-11-18 | $26.80 | $84.29 | 2,265,463 | — | — |
| 2003-11-17 | $27.40 | $86.20 | 1,748,774 | — | — |
| 2003-11-14 | $27.80 | $87.44 | 1,596,708 | — | — |
| 2003-11-13 | $27.72 | $87.19 | 1,067,382 | — | — |
| 2003-11-12 | $28.06 | $88.27 | 2,268,158 | — | — |
| 2003-11-11 | $27.11 | $85.28 | 1,400,165 | — | — |
| 2003-11-10 | $27.09 | $85.20 | 2,991,409 | — | — |
| 2003-11-07 | $27.67 | $87.02 | 1,344,189 | — | — |
| 2003-11-06 | $27.80 | $87.44 | 1,426,692 | — | — |
| 2003-11-05 | $28.09 | $88.35 | 4,207,213 | — | — |
| 2003-11-04 | $27.72 | $87.19 | 1,231,174 | — | — |
| 2003-11-03 | $28.01 | $88.10 | 1,383,923 | — | — |
| 2003-10-31 | $27.67 | $87.02 | 1,159,221 | — | — |
| 2003-10-30 | $27.88 | $87.69 | 1,491,093 | — | — |
| 2003-10-29 | $28.19 | $88.68 | 1,256,145 | — | — |
| 2003-10-28 | $28.30 | $89.01 | 1,157,665 | — | — |
| 2003-10-27 | $27.91 | $87.77 | 1,314,626 | — | — |
| 2003-10-24 | $28.17 | $88.60 | 2,250,739 | — | — |
| 2003-10-23 | $28.99 | $91.17 | 2,884,807 | — | — |
| 2003-10-22 | $30.38 | $95.56 | 2,589,670 | — | — |
| 2003-10-21 | $30.30 | $95.31 | 3,150,875 | — | — |
| 2003-10-20 | $30.25 | $95.15 | 2,064,935 | — | — |
| 2003-10-17 | $29.25 | $92.00 | 1,948,733 | — | — |
| 2003-10-16 | $29.62 | $93.16 | 2,238,253 | — | — |
| 2003-10-15 | $29.33 | $92.25 | 1,414,548 | — | — |
| 2003-10-14 | $29.04 | $91.33 | 1,356,940 | — | — |
| 2003-10-13 | $29.72 | $93.49 | 3,767,676 | — | — |
| 2003-10-10 | $29.28 | $92.08 | 2,734,943 | — | — |
| 2003-10-09 | $28.46 | $89.51 | 1,453,219 | — | — |
| 2003-10-08 | $28.14 | $88.52 | 970,913 | — | — |
| 2003-10-07 | $28.96 | $91.09 | 1,831,467 | — | — |
| 2003-10-06 | $28.33 | $89.10 | 954,443 | — | — |
| 2003-10-03 | $28.12 | $88.43 | 1,897,121 | — | — |
| 2003-10-02 | $27.43 | $86.28 | 1,793,251 | — | — |
| 2003-10-01 | $27.35 | $86.03 | 1,443,276 | — | — |
| 2003-09-30 | $27.04 | $85.04 | 1,356,257 | — | — |
| 2003-09-29 | $27.56 | $86.69 | 1,409,805 | — | — |
| 2003-09-26 | $26.85 | $84.45 | 941,540 | — | — |
| 2003-09-25 | $27.22 | $85.62 | 1,196,374 | — | — |
| 2003-09-24 | $27.72 | $87.19 | 1,718,224 | — | — |
| 2003-09-23 | $28.38 | $89.26 | 2,041,748 | — | — |
| 2003-09-22 | $27.91 | $87.77 | 1,274,323 | — | — |
| 2003-09-19 | $28.06 | $88.27 | 1,897,083 | — | — |
| 2003-09-18 | $28.38 | $89.26 | 2,115,447 | — | — |
| 2003-09-17 | $26.75 | $84.12 | 1,216,146 | — | — |
| 2003-09-16 | $27.40 | $86.20 | 1,172,807 | — | — |
| 2003-09-15 | $26.88 | $84.54 | 1,291,363 | — | — |
| 2003-09-12 | $27.33 | $85.95 | 1,152,693 | — | — |
| 2003-09-11 | $27.27 | $85.78 | 3,765,057 | — | — |
| 2003-09-10 | $27.75 | $87.27 | 1,756,743 | — | — |
| 2003-09-09 | $27.80 | $87.44 | 1,327,339 | — | — |
| 2003-09-08 | $28.14 | $88.52 | 1,216,905 | — | — |
| 2003-09-05 | $27.75 | $87.27 | 1,608,473 | — | — |
| 2003-09-04 | $28.51 | $89.68 | 1,124,838 | — | — |
| 2003-09-03 | $28.85 | $90.75 | 3,963,308 | — | — |
| 2003-09-02 | $28.59 | $89.93 | 2,293,622 | — | — |
| 2003-08-29 | $28.41 | $89.34 | 1,302,975 | — | — |
| 2003-08-28 | $27.75 | $87.27 | 1,901,940 | — | — |
| 2003-08-27 | $27.48 | $86.44 | 3,293,301 | — | — |
| 2003-08-26 | $27.38 | $86.11 | 5,922,970 | — | — |
| 2003-08-25 | $25.14 | $79.07 | 1,441,531 | — | — |
| 2003-08-22 | $25.59 | $80.48 | 2,298,821 | — | — |
| 2003-08-21 | $26.19 | $82.38 | 1,787,597 | — | — |
| 2003-08-20 | $26.48 | $83.29 | 1,765,889 | — | — |
| 2003-08-19 | $26.56 | $83.54 | 986,207 | — | — |
| 2003-08-18 | $26.59 | $83.63 | 1,305,025 | — | — |
| 2003-08-15 | $26.72 | $84.04 | 1,183,091 | — | — |
| 2003-08-14 | $26.88 | $84.54 | 1,302,520 | — | — |
| 2003-08-13 | $26.51 | $83.38 | 1,412,385 | — | — |
| 2003-08-12 | $26.64 | $83.79 | 1,246,620 | — | — |
| 2003-08-11 | $26.67 | $83.87 | 1,719,477 | — | — |
| 2003-08-08 | $26.88 | $84.54 | 912,735 | — | — |
| 2003-08-07 | $26.93 | $84.70 | 1,159,259 | — | — |
| 2003-08-06 | $26.98 | $84.87 | 1,647,675 | — | — |
| 2003-08-05 | $26.72 | $84.04 | 1,365,099 | — | — |
| 2003-08-04 | $26.72 | $84.04 | 2,005,392 | — | — |
| 2003-08-01 | $28.06 | $88.27 | 1,487,982 | — | — |
| 2003-07-31 | $28.46 | $89.51 | 1,453,219 | — | — |
| 2003-07-30 | $28.88 | $90.84 | 1,212,047 | — | — |
| 2003-07-29 | $28.93 | $91.00 | 2,760,863 | — | — |
| 2003-07-28 | $29.43 | $92.58 | 4,572,937 | — | — |
| 2003-07-25 | $28.27 | $88.93 | 1,973,666 | — | — |
| 2003-07-24 | $28.01 | $88.10 | 1,256,031 | — | — |
| 2003-07-23 | $28.19 | $88.68 | 1,519,139 | — | — |
| 2003-07-22 | $28.70 | $90.26 | 2,265,729 | — | — |
| 2003-07-21 | $27.54 | $86.61 | 1,538,873 | — | — |
| 2003-07-18 | $28.38 | $89.26 | 1,408,666 | — | — |
| 2003-07-17 | $28.22 | $88.76 | 1,850,670 | — | — |
| 2003-07-16 | $28.85 | $90.75 | 1,868,203 | — | — |
| 2003-07-15 | $30.28 | $95.23 | 3,063,552 | — | — |
| 2003-07-14 | $29.64 | $93.24 | 2,599,727 | — | — |
| 2003-07-11 | $28.46 | $89.51 | 2,299,049 | — | — |
| 2003-07-10 | $28.48 | $89.59 | 1,387,794 | — | — |
| 2003-07-09 | $28.99 | $91.17 | 1,807,900 | — | — |
| 2003-07-08 | $28.93 | $91.00 | 1,252,919 | — | — |
| 2003-07-07 | $28.80 | $90.59 | 1,396,636 | — | — |
| 2003-07-03 | $28.06 | $88.27 | 1,180,662 | — | — |
| 2003-07-02 | $28.83 | $90.67 | 2,127,401 | — | — |
| 2003-07-01 | $28.12 | $88.43 | 1,699,097 | — | — |
| 2003-06-30 | $27.91 | $87.77 | 2,475,327 | — | — |
| 2003-06-27 | $28.06 | $88.27 | 1,330,831 | — | — |
| 2003-06-26 | $28.04 | $88.18 | 3,037,632 | — | — |
| 2003-06-25 | $27.67 | $87.02 | 4,459,201 | — | — |
| 2003-06-24 | $28.12 | $88.43 | 5,023,745 | — | — |
| 2003-06-23 | $27.40 | $86.20 | 5,235,696 | — | — |
| 2003-06-20 | $27.27 | $85.78 | 19,261,029 | — | — |
| 2003-06-19 | $27.40 | $86.20 | 7,679,031 | — | — |
| 2003-06-18 | $29.22 | $91.91 | 3,568,325 | — | — |
| 2003-06-17 | $29.93 | $94.15 | 1,559,707 | — | — |
| 2003-06-16 | $30.28 | $95.23 | 1,309,199 | — | — |
| 2003-06-13 | $29.12 | $91.58 | 1,772,910 | — | — |
| 2003-06-12 | $30.49 | $95.89 | 5,641,723 | — | — |
| 2003-06-11 | $28.19 | $88.68 | 1,108,292 | — | — |
| 2003-06-10 | $28.12 | $88.43 | 3,174,290 | — | — |
| 2003-06-09 | $28.56 | $89.84 | 844,160 | — | — |
| 2003-06-06 | $29.12 | $91.58 | 985,789 | — | — |
| 2003-06-05 | $30.17 | $94.90 | 922,678 | — | — |
| 2003-06-04 | $30.12 | $94.73 | 1,309,085 | — | — |
| 2003-06-03 | $28.88 | $90.84 | 487,999 | — | — |
| 2003-06-02 | $29.30 | $92.16 | 2,364,399 | — | — |
| 2003-05-30 | $28.80 | $90.59 | 895,506 | — | — |
| 2003-05-29 | $28.91 | $90.92 | 737,179 | — | — |
| 2003-05-28 | $28.62 | $90.01 | 662,341 | — | — |
| 2003-05-27 | $28.46 | $89.51 | 1,541,491 | — | — |
| 2003-05-23 | $27.77 | $87.36 | 1,244,153 | — | — |
| 2003-05-22 | $28.25 | $88.85 | 1,687,864 | — | — |
| 2003-05-21 | $27.33 | $85.95 | 1,361,722 | — | — |
| 2003-05-20 | $27.80 | $87.44 | 1,035,693 | — | — |
| 2003-05-19 | $27.40 | $86.20 | 877,100 | — | — |
| 2003-05-16 | $28.33 | $89.10 | 1,222,256 | — | — |
| 2003-05-15 | $28.19 | $88.68 | 1,998,219 | — | — |
| 2003-05-14 | $27.33 | $85.95 | 850,232 | — | — |
| 2003-05-13 | $27.38 | $86.11 | 865,602 | — | — |
| 2003-05-12 | $27.27 | $85.78 | 1,482,441 | — | — |
| 2003-05-09 | $26.93 | $84.70 | 899,567 | — | — |
| 2003-05-08 | $26.56 | $83.54 | 1,065,105 | — | — |
| 2003-05-07 | $27.09 | $85.20 | 1,377,130 | — | — |
| 2003-05-06 | $27.40 | $86.20 | 1,183,395 | — | — |
| 2003-05-05 | $26.77 | $84.21 | 2,019,927 | — | — |
| 2003-05-02 | $26.35 | $82.88 | 930,192 | — | — |
| 2003-05-01 | $26.38 | $82.96 | 1,609,004 | — | — |
| 2003-04-30 | $25.98 | $81.72 | 4,072,566 | — | — |
| 2003-04-29 | $25.90 | $81.47 | 1,246,126 | — | — |
| 2003-04-28 | $25.64 | $80.64 | 994,670 | — | — |
| 2003-04-25 | $24.95 | $78.49 | 733,498 | — | — |
| 2003-04-24 | $25.32 | $79.65 | 2,023,798 | — | — |
| 2003-04-23 | $26.22 | $82.47 | 3,740,466 | — | — |
| 2003-04-22 | $24.14 | $75.92 | 2,471,456 | — | — |
| 2003-04-21 | $24.64 | $77.49 | 4,722,460 | — | — |
| 2003-04-17 | $23.72 | $74.59 | 824,312 | — | — |
| 2003-04-16 | $23.61 | $74.26 | 903,210 | — | — |
| 2003-04-15 | $23.69 | $74.51 | 3,044,159 | — | — |
| 2003-04-14 | $23.64 | $74.34 | 873,495 | — | — |
| 2003-04-11 | $22.82 | $71.77 | 368,153 | — | — |
| 2003-04-10 | $22.95 | $72.19 | 1,803,118 | — | — |
| 2003-04-09 | $23.08 | $72.60 | 736,723 | — | — |
| 2003-04-08 | $23.11 | $72.69 | 1,738,869 | — | — |
| 2003-04-07 | $23.82 | $74.92 | 2,172,182 | — | — |
| 2003-04-04 | $23.48 | $73.85 | 764,275 | — | — |
| 2003-04-03 | $23.53 | $74.01 | 890,383 | — | — |
| 2003-04-02 | $23.50 | $73.93 | 1,634,165 | — | — |
| 2003-04-01 | $23.35 | $73.43 | 966,511 | — | — |
| 2003-03-31 | $22.92 | $72.11 | 1,843,194 | — | — |
| 2003-03-28 | $23.06 | $72.52 | 1,264,380 | — | — |
| 2003-03-27 | $23.53 | $74.01 | 1,038,198 | — | — |
| 2003-03-26 | $23.72 | $74.59 | 1,156,716 | — | — |
| 2003-03-25 | $23.37 | $73.51 | 1,133,718 | — | — |
| 2003-03-24 | $23.11 | $72.69 | 752,852 | — | — |
| 2003-03-21 | $23.72 | $74.59 | 1,613,900 | — | — |
| 2003-03-20 | $23.74 | $74.68 | 1,010,950 | — | — |
| 2003-03-19 | $23.72 | $74.59 | 1,820,955 | — | — |
| 2003-03-18 | $23.72 | $74.59 | 1,070,266 | — | — |
| 2003-03-17 | $23.79 | $74.84 | 1,015,694 | — | — |
| 2003-03-14 | $23.06 | $72.52 | 1,412,423 | — | — |
| 2003-03-13 | $23.40 | $73.60 | 1,247,075 | — | — |
| 2003-03-12 | $22.74 | $71.53 | 1,134,971 | — | — |
| 2003-03-11 | $22.53 | $70.86 | 1,885,622 | — | — |
| 2003-03-10 | $22.64 | $71.19 | 1,007,573 | — | — |
| 2003-03-07 | $23.03 | $72.44 | 998,085 | — | — |
| 2003-03-06 | $23.19 | $72.93 | 868,296 | — | — |
| 2003-03-05 | $22.61 | $71.11 | 782,339 | — | — |
| 2003-03-04 | $22.77 | $71.61 | 995,163 | — | — |
| 2003-03-03 | $22.90 | $72.02 | 2,111,045 | — | — |
| 2003-02-28 | $23.72 | $74.59 | 1,776,895 | — | — |
| 2003-02-27 | $22.92 | $72.11 | 1,179,296 | — | — |
| 2003-02-26 | $22.82 | $71.77 | 1,604,943 | — | — |
| 2003-02-25 | $22.92 | $72.11 | 1,390,905 | — | — |
| 2003-02-24 | $22.64 | $71.19 | 1,508,019 | — | — |
| 2003-02-21 | $23.45 | $73.76 | 1,075,503 | — | — |
| 2003-02-20 | $23.56 | $74.09 | 1,705,094 | — | — |
| 2003-02-19 | $24.37 | $76.66 | 2,997,708 | — | — |
| 2003-02-18 | $24.03 | $75.59 | 1,603,122 | — | — |
| 2003-02-14 | $22.64 | $71.19 | 1,343,772 | — | — |
| 2003-02-13 | $22.24 | $69.95 | 1,091,328 | — | — |
| 2003-02-12 | $22.13 | $69.62 | 1,072,315 | — | — |
| 2003-02-11 | $22.64 | $71.19 | 922,944 | — | — |
| 2003-02-10 | $22.79 | $71.69 | 1,115,578 | — | — |
| 2003-02-07 | $22.61 | $71.11 | 958,275 | — | — |
| 2003-02-06 | $23.03 | $72.44 | 1,013,455 | — | — |
| 2003-02-05 | $23.06 | $72.52 | 876,417 | — | — |
| 2003-02-04 | $23.11 | $72.69 | 1,561,301 | — | — |
| 2003-02-03 | $23.45 | $73.76 | 1,406,769 | — | — |
| 2003-01-31 | $23.32 | $73.35 | 1,702,892 | — | — |
| 2003-01-30 | $23.72 | $74.59 | 2,546,938 | — | — |
| 2003-01-29 | $24.53 | $77.16 | 2,340,756 | — | — |
| 2003-01-28 | $24.90 | $78.32 | 15,003,836 | — | — |
| 2003-01-27 | $21.21 | $66.72 | 925,449 | — | — |
| 2003-01-24 | $21.74 | $68.38 | 950,344 | — | — |
| 2003-01-23 | $22.85 | $71.86 | 1,137,931 | — | — |
| 2003-01-22 | $23.14 | $72.77 | 1,034,631 | — | — |
| 2003-01-21 | $22.56 | $70.95 | 729,930 | — | — |
| 2003-01-17 | $22.85 | $71.86 | 1,255,386 | — | — |
| 2003-01-16 | $24.45 | $76.91 | 1,511,017 | — | — |
| 2003-01-15 | $23.85 | $75.01 | 1,430,260 | — | — |
| 2003-01-14 | $23.48 | $73.85 | 1,127,191 | — | — |
| 2003-01-13 | $23.06 | $72.52 | 1,663,197 | — | — |
| 2003-01-10 | $22.79 | $71.69 | 2,916,533 | — | — |
| 2003-01-09 | $22.08 | $69.45 | 1,640,503 | — | — |
| 2003-01-08 | $21.79 | $68.54 | 869,472 | — | — |
| 2003-01-07 | $21.90 | $68.87 | 1,201,004 | — | — |
| 2003-01-06 | $22.24 | $69.95 | 1,209,922 | — | — |
| 2003-01-03 | $21.82 | $68.62 | 586,935 | — | — |
| 2003-01-02 | $21.50 | $67.63 | 1,717,769 | — | — |