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 | $42.14 | $97.81 | 2,432,900 | — | — |
| 2003-12-30 | $42.28 | $98.13 | 4,884,800 | — | — |
| 2003-12-29 | $42.00 | $97.48 | 1,873,300 | — | — |
| 2003-12-26 | $41.47 | $96.25 | 502,900 | — | — |
| 2003-12-24 | $41.36 | $96.00 | 1,341,300 | — | — |
| 2003-12-23 | $41.94 | $97.34 | 2,127,200 | — | — |
| 2003-12-22 | $41.60 | $96.55 | 2,771,000 | — | — |
| 2003-12-19 | $41.48 | $96.28 | 5,971,500 | — | — |
| 2003-12-18 | $41.35 | $95.97 | 3,143,500 | — | — |
| 2003-12-17 | $40.86 | $94.84 | 5,534,600 | — | — |
| 2003-12-16 | $39.93 | $92.68 | 2,845,500 | — | — |
| 2003-12-15 | $39.20 | $90.98 | 2,758,700 | — | — |
| 2003-12-12 | $39.37 | $91.38 | 2,608,500 | — | — |
| 2003-12-11 | $39.56 | $91.82 | 3,057,400 | — | — |
| 2003-12-10 | $38.87 | $90.22 | 3,180,500 | — | — |
| 2003-12-09 | $38.58 | $89.55 | 3,342,500 | — | — |
| 2003-12-08 | $39.12 | $90.80 | 2,956,200 | — | — |
| 2003-12-05 | $38.00 | $88.20 | 4,324,900 | — | — |
| 2003-12-04 | $39.11 | $90.78 | 3,092,300 | — | — |
| 2003-12-03 | $38.52 | $89.41 | 3,782,800 | — | — |
| 2003-12-02 | $37.83 | $87.80 | 6,297,800 | — | — |
| 2003-12-01 | $38.02 | $88.25 | 7,158,500 | — | — |
| 2003-11-28 | $38.39 | $89.10 | 1,210,600 | — | — |
| 2003-11-26 | $38.28 | $88.85 | 3,481,100 | — | — |
| 2003-11-25 | $38.26 | $88.80 | 3,817,300 | — | — |
| 2003-11-24 | $38.89 | $90.26 | 6,189,700 | — | — |
| 2003-11-21 | $38.86 | $90.20 | 2,793,600 | — | — |
| 2003-11-20 | $39.35 | $91.33 | 2,614,700 | — | — |
| 2003-11-19 | $39.40 | $91.45 | 2,442,000 | — | — |
| 2003-11-18 | $38.83 | $90.13 | 5,336,500 | — | — |
| 2003-11-17 | $39.74 | $92.24 | 3,391,600 | — | — |
| 2003-11-14 | $39.25 | $91.10 | 1,889,900 | — | — |
| 2003-11-13 | $39.90 | $92.61 | 4,061,400 | — | — |
| 2003-11-12 | $39.07 | $90.68 | 2,911,600 | — | — |
| 2003-11-11 | $38.32 | $88.55 | 2,376,000 | — | — |
| 2003-11-10 | $38.83 | $89.73 | 2,263,500 | — | — |
| 2003-11-07 | $38.90 | $89.89 | 2,592,000 | — | — |
| 2003-11-06 | $38.89 | $89.86 | 2,929,000 | — | — |
| 2003-11-05 | $38.60 | $89.19 | 2,642,100 | — | — |
| 2003-11-04 | $38.73 | $89.49 | 2,155,300 | — | — |
| 2003-11-03 | $38.91 | $89.91 | 2,627,100 | — | — |
| 2003-10-31 | $38.49 | $88.94 | 3,036,000 | — | — |
| 2003-10-30 | $38.77 | $89.59 | 5,708,600 | — | — |
| 2003-10-29 | $38.50 | $88.96 | 8,121,500 | — | — |
| 2003-10-28 | $36.04 | $83.28 | 3,785,900 | — | — |
| 2003-10-27 | $36.04 | $83.28 | 1,524,900 | — | — |
| 2003-10-24 | $36.28 | $83.83 | 2,004,400 | — | — |
| 2003-10-23 | $35.94 | $83.05 | 2,305,800 | — | — |
| 2003-10-22 | $36.16 | $83.56 | 2,131,400 | — | — |
| 2003-10-21 | $36.60 | $84.57 | 2,314,200 | — | — |
| 2003-10-20 | $37.27 | $86.12 | 1,907,700 | — | — |
| 2003-10-17 | $37.24 | $86.05 | 2,148,500 | — | — |
| 2003-10-16 | $37.45 | $86.54 | 2,848,300 | — | — |
| 2003-10-15 | $37.00 | $85.50 | 2,814,800 | — | — |
| 2003-10-14 | $37.15 | $85.84 | 2,873,800 | — | — |
| 2003-10-13 | $37.30 | $86.19 | 2,160,600 | — | — |
| 2003-10-10 | $36.95 | $85.38 | 2,575,900 | — | — |
| 2003-10-09 | $36.79 | $85.01 | 3,631,100 | — | — |
| 2003-10-08 | $36.28 | $83.83 | 2,246,800 | — | — |
| 2003-10-07 | $36.17 | $83.58 | 2,188,900 | — | — |
| 2003-10-06 | $35.81 | $82.75 | 2,134,000 | — | — |
| 2003-10-03 | $35.85 | $82.84 | 3,515,900 | — | — |
| 2003-10-02 | $35.33 | $81.64 | 2,339,300 | — | — |
| 2003-10-01 | $35.34 | $81.66 | 2,726,400 | — | — |
| 2003-09-30 | $34.33 | $79.33 | 2,740,400 | — | — |
| 2003-09-29 | $34.45 | $79.60 | 3,373,500 | — | — |
| 2003-09-26 | $34.01 | $78.59 | 3,042,000 | — | — |
| 2003-09-25 | $33.76 | $78.01 | 3,055,500 | — | — |
| 2003-09-24 | $34.20 | $79.03 | 3,030,300 | — | — |
| 2003-09-23 | $35.15 | $81.22 | 3,356,500 | — | — |
| 2003-09-22 | $34.89 | $80.62 | 2,881,500 | — | — |
| 2003-09-19 | $35.79 | $82.70 | 3,482,600 | — | — |
| 2003-09-18 | $36.14 | $83.51 | 3,374,000 | — | — |
| 2003-09-17 | $35.43 | $81.87 | 1,595,600 | — | — |
| 2003-09-16 | $35.81 | $82.75 | 3,047,000 | — | — |
| 2003-09-15 | $35.50 | $82.03 | 2,238,400 | — | — |
| 2003-09-12 | $35.66 | $82.40 | 3,478,300 | — | — |
| 2003-09-11 | $35.72 | $82.54 | 3,921,400 | — | — |
| 2003-09-10 | $35.62 | $82.31 | 4,059,000 | — | — |
| 2003-09-09 | $36.33 | $83.95 | 3,460,200 | — | — |
| 2003-09-08 | $36.96 | $85.40 | 4,605,700 | — | — |
| 2003-09-05 | $37.16 | $85.87 | 3,938,900 | — | — |
| 2003-09-04 | $37.89 | $87.55 | 3,161,100 | — | — |
| 2003-09-03 | $38.37 | $88.66 | 4,937,300 | — | — |
| 2003-09-02 | $37.69 | $87.09 | 2,984,800 | — | — |
| 2003-08-29 | $37.39 | $86.40 | 2,781,100 | — | — |
| 2003-08-28 | $36.98 | $85.45 | 3,999,200 | — | — |
| 2003-08-27 | $36.14 | $83.51 | 3,830,900 | — | — |
| 2003-08-26 | $35.71 | $82.52 | 3,392,900 | — | — |
| 2003-08-25 | $35.30 | $81.57 | 2,976,200 | — | — |
| 2003-08-22 | $35.68 | $82.45 | 6,420,200 | — | — |
| 2003-08-21 | $34.94 | $80.74 | 3,912,000 | — | — |
| 2003-08-20 | $34.36 | $79.40 | 3,063,100 | — | — |
| 2003-08-19 | $34.33 | $79.33 | 4,553,700 | — | — |
| 2003-08-18 | $33.58 | $77.59 | 2,986,800 | — | — |
| 2003-08-15 | $32.94 | $76.12 | 1,663,800 | — | — |
| 2003-08-14 | $32.98 | $76.21 | 2,276,500 | — | — |
| 2003-08-13 | $32.38 | $74.82 | 1,844,800 | — | — |
| 2003-08-12 | $32.61 | $74.96 | 2,119,500 | — | — |
| 2003-08-11 | $32.22 | $74.06 | 2,166,300 | — | — |
| 2003-08-08 | $32.25 | $74.13 | 2,745,000 | — | — |
| 2003-08-07 | $31.93 | $73.40 | 1,665,500 | — | — |
| 2003-08-06 | $31.91 | $73.35 | 3,255,300 | — | — |
| 2003-08-05 | $31.22 | $71.77 | 3,912,600 | — | — |
| 2003-08-04 | $32.22 | $74.06 | 3,233,900 | — | — |
| 2003-08-01 | $32.42 | $74.52 | 3,544,300 | — | — |
| 2003-07-31 | $33.12 | $76.13 | 5,215,800 | — | — |
| 2003-07-30 | $32.52 | $74.75 | 3,245,200 | — | — |
| 2003-07-29 | $32.05 | $73.67 | 3,513,500 | — | — |
| 2003-07-28 | $32.77 | $75.33 | 3,329,700 | — | — |
| 2003-07-25 | $32.68 | $75.12 | 4,221,200 | — | — |
| 2003-07-24 | $32.20 | $74.02 | 5,820,600 | — | — |
| 2003-07-23 | $32.69 | $75.14 | 4,801,900 | — | — |
| 2003-07-22 | $32.57 | $74.87 | 4,450,000 | — | — |
| 2003-07-21 | $32.35 | $74.36 | 4,525,500 | — | — |
| 2003-07-18 | $33.35 | $76.66 | 4,037,600 | — | — |
| 2003-07-17 | $33.17 | $76.25 | 3,626,000 | — | — |
| 2003-07-16 | $33.39 | $76.75 | 3,692,800 | — | — |
| 2003-07-15 | $33.44 | $76.87 | 9,281,500 | — | — |
| 2003-07-14 | $34.58 | $79.49 | 4,114,700 | — | — |
| 2003-07-11 | $35.18 | $80.87 | 2,088,700 | — | — |
| 2003-07-10 | $34.69 | $79.74 | 2,102,900 | — | — |
| 2003-07-09 | $35.23 | $80.98 | 3,452,000 | — | — |
| 2003-07-08 | $34.99 | $80.43 | 3,123,500 | — | — |
| 2003-07-07 | $35.01 | $80.48 | 3,692,500 | — | — |
| 2003-07-03 | $34.58 | $79.49 | 2,253,500 | — | — |
| 2003-07-02 | $34.80 | $79.99 | 3,997,100 | — | — |
| 2003-07-01 | $34.65 | $79.65 | 5,643,300 | — | — |
| 2003-06-30 | $34.32 | $78.89 | 4,958,800 | — | — |
| 2003-06-27 | $34.22 | $78.66 | 2,376,000 | — | — |
| 2003-06-26 | $34.40 | $79.07 | 2,801,200 | — | — |
| 2003-06-25 | $34.41 | $79.10 | 2,362,500 | — | — |
| 2003-06-24 | $34.50 | $79.30 | 4,073,000 | — | — |
| 2003-06-23 | $34.46 | $79.21 | 4,890,800 | — | — |
| 2003-06-20 | $35.53 | $81.67 | 5,822,300 | — | — |
| 2003-06-19 | $35.50 | $81.60 | 4,700,200 | — | — |
| 2003-06-18 | $35.83 | $82.36 | 8,157,400 | — | — |
| 2003-06-17 | $36.15 | $83.10 | 5,796,100 | — | — |
| 2003-06-16 | $36.41 | $83.70 | 4,441,200 | — | — |
| 2003-06-13 | $35.34 | $81.24 | 5,022,400 | — | — |
| 2003-06-12 | $35.75 | $82.18 | 4,915,300 | — | — |
| 2003-06-11 | $35.40 | $81.37 | 5,272,900 | — | — |
| 2003-06-10 | $34.31 | $78.87 | 6,225,800 | — | — |
| 2003-06-09 | $33.17 | $76.25 | 5,990,200 | — | — |
| 2003-06-06 | $34.86 | $80.13 | 6,821,800 | — | — |
| 2003-06-05 | $33.68 | $77.42 | 4,630,100 | — | — |
| 2003-06-04 | $33.55 | $77.12 | 7,432,700 | — | — |
| 2003-06-03 | $32.11 | $73.81 | 4,382,800 | — | — |
| 2003-06-02 | $31.96 | $73.47 | 7,347,400 | — | — |
| 2003-05-30 | $30.67 | $70.50 | 4,221,300 | — | — |
| 2003-05-29 | $29.95 | $68.85 | 3,599,100 | — | — |
| 2003-05-28 | $30.38 | $69.83 | 4,420,500 | — | — |
| 2003-05-27 | $29.90 | $68.73 | 4,648,200 | — | — |
| 2003-05-23 | $29.99 | $68.94 | 5,766,800 | — | — |
| 2003-05-22 | $29.10 | $66.89 | 2,495,900 | — | — |
| 2003-05-21 | $28.80 | $66.20 | 3,248,700 | — | — |
| 2003-05-20 | $28.93 | $66.50 | 3,770,300 | — | — |
| 2003-05-19 | $29.07 | $66.82 | 4,525,600 | — | — |
| 2003-05-16 | $30.42 | $69.93 | 5,223,000 | — | — |
| 2003-05-15 | $30.16 | $69.33 | 4,674,300 | — | — |
| 2003-05-14 | $29.49 | $67.79 | 3,427,600 | — | — |
| 2003-05-13 | $29.55 | $67.54 | 3,775,600 | — | — |
| 2003-05-12 | $29.82 | $68.15 | 5,077,900 | — | — |
| 2003-05-09 | $29.10 | $66.51 | 4,133,600 | — | — |
| 2003-05-08 | $28.14 | $64.31 | 2,937,400 | — | — |
| 2003-05-07 | $28.38 | $64.86 | 4,667,700 | — | — |
| 2003-05-06 | $28.14 | $64.31 | 5,460,100 | — | — |
| 2003-05-05 | $27.62 | $63.12 | 7,041,100 | — | — |
| 2003-05-02 | $28.62 | $65.41 | 5,679,400 | — | — |
| 2003-05-01 | $27.11 | $61.96 | 3,222,300 | — | — |
| 2003-04-30 | $27.28 | $62.35 | 5,511,900 | — | — |
| 2003-04-29 | $27.76 | $63.44 | 4,308,500 | — | — |
| 2003-04-28 | $27.38 | $62.58 | 5,494,500 | — | — |
| 2003-04-25 | $27.19 | $62.14 | 3,800,600 | — | — |
| 2003-04-24 | $27.63 | $63.15 | 5,179,200 | — | — |
| 2003-04-23 | $28.14 | $64.31 | 9,115,300 | — | — |
| 2003-04-22 | $27.80 | $63.54 | 6,410,800 | — | — |
| 2003-04-21 | $26.78 | $61.20 | 3,541,400 | — | — |
| 2003-04-17 | $26.65 | $60.91 | 4,471,300 | — | — |
| 2003-04-16 | $26.64 | $60.88 | 3,340,000 | — | — |
| 2003-04-15 | $27.29 | $62.37 | 4,156,200 | — | — |
| 2003-04-14 | $27.25 | $62.28 | 3,568,800 | — | — |
| 2003-04-11 | $26.47 | $60.50 | 4,940,600 | — | — |
| 2003-04-10 | $27.09 | $61.91 | 4,948,600 | — | — |
| 2003-04-09 | $27.48 | $62.80 | 4,074,200 | — | — |
| 2003-04-08 | $27.36 | $62.53 | 3,953,700 | — | — |
| 2003-04-07 | $27.40 | $62.62 | 4,935,100 | — | — |
| 2003-04-04 | $26.50 | $60.56 | 3,452,200 | — | — |
| 2003-04-03 | $26.55 | $60.68 | 3,491,100 | — | — |
| 2003-04-02 | $26.66 | $60.93 | 4,855,500 | — | — |
| 2003-04-01 | $25.67 | $58.67 | 5,666,000 | — | — |
| 2003-03-31 | $25.06 | $57.27 | 5,626,000 | — | — |
| 2003-03-28 | $26.10 | $59.65 | 3,035,600 | — | — |
| 2003-03-27 | $26.52 | $60.61 | 4,391,200 | — | — |
| 2003-03-26 | $26.40 | $60.34 | 5,804,200 | — | — |
| 2003-03-25 | $27.37 | $62.55 | 3,913,900 | — | — |
| 2003-03-24 | $27.03 | $61.78 | 3,703,800 | — | — |
| 2003-03-21 | $28.10 | $64.22 | 6,547,300 | — | — |
| 2003-03-20 | $27.82 | $63.58 | 3,723,400 | — | — |
| 2003-03-19 | $27.95 | $63.88 | 3,544,200 | — | — |
| 2003-03-18 | $27.83 | $63.60 | 5,973,600 | — | — |
| 2003-03-17 | $26.90 | $61.48 | 5,838,600 | — | — |
| 2003-03-14 | $25.55 | $58.39 | 6,480,800 | — | — |
| 2003-03-13 | $25.35 | $57.94 | 6,496,300 | — | — |
| 2003-03-12 | $25.15 | $57.48 | 4,288,500 | — | — |
| 2003-03-11 | $25.22 | $57.64 | 3,400,400 | — | — |
| 2003-03-10 | $25.52 | $58.33 | 3,705,000 | — | — |
| 2003-03-07 | $25.84 | $59.06 | 6,361,900 | — | — |
| 2003-03-06 | $26.16 | $59.79 | 4,497,700 | — | — |
| 2003-03-05 | $26.74 | $61.11 | 5,300,600 | — | — |
| 2003-03-04 | $27.45 | $62.74 | 5,462,000 | — | — |
| 2003-03-03 | $27.11 | $61.96 | 4,066,300 | — | — |
| 2003-02-28 | $27.56 | $62.99 | 3,961,500 | — | — |
| 2003-02-27 | $27.95 | $63.88 | 3,075,800 | — | — |
| 2003-02-26 | $27.84 | $63.63 | 3,843,400 | — | — |
| 2003-02-25 | $28.19 | $64.43 | 4,816,200 | — | — |
| 2003-02-24 | $28.49 | $65.11 | 4,341,500 | — | — |
| 2003-02-21 | $29.64 | $67.74 | 4,523,300 | — | — |
| 2003-02-20 | $29.17 | $66.67 | 7,121,600 | — | — |
| 2003-02-19 | $30.18 | $68.98 | 2,175,900 | — | — |
| 2003-02-18 | $30.00 | $68.56 | 2,662,600 | — | — |
| 2003-02-14 | $30.15 | $68.91 | 3,025,100 | — | — |
| 2003-02-13 | $29.50 | $67.42 | 2,867,000 | — | — |
| 2003-02-12 | $29.63 | $67.72 | 2,524,400 | — | — |
| 2003-02-11 | $29.84 | $68.20 | 2,732,400 | — | — |
| 2003-02-10 | $30.27 | $69.18 | 2,276,900 | — | — |
| 2003-02-07 | $30.00 | $68.56 | 2,295,100 | — | — |
| 2003-02-06 | $30.55 | $69.82 | 2,249,800 | — | — |
| 2003-02-05 | $30.67 | $70.10 | 3,074,100 | — | — |
| 2003-02-04 | $31.24 | $71.01 | 3,107,700 | — | — |
| 2003-02-03 | $31.11 | $70.71 | 4,019,600 | — | — |
| 2003-01-31 | $31.59 | $71.80 | 3,685,800 | — | — |
| 2003-01-30 | $30.66 | $69.69 | 3,790,800 | — | — |
| 2003-01-29 | $30.61 | $69.58 | 2,791,500 | — | — |
| 2003-01-28 | $31.45 | $71.49 | 2,411,600 | — | — |
| 2003-01-27 | $30.62 | $69.60 | 2,386,400 | — | — |
| 2003-01-24 | $31.01 | $70.49 | 2,470,100 | — | — |
| 2003-01-23 | $31.85 | $72.40 | 2,429,400 | — | — |
| 2003-01-22 | $31.78 | $72.24 | 3,308,700 | — | — |
| 2003-01-21 | $32.40 | $73.65 | 2,463,800 | — | — |
| 2003-01-17 | $33.29 | $75.67 | 2,034,900 | — | — |
| 2003-01-16 | $33.46 | $76.06 | 2,399,800 | — | — |
| 2003-01-15 | $33.35 | $75.81 | 2,209,700 | — | — |
| 2003-01-14 | $34.15 | $77.62 | 1,863,500 | — | — |
| 2003-01-13 | $34.30 | $77.96 | 3,040,900 | — | — |
| 2003-01-10 | $33.85 | $76.94 | 3,081,100 | — | — |
| 2003-01-09 | $33.90 | $77.06 | 3,166,100 | — | — |
| 2003-01-08 | $33.50 | $76.15 | 3,059,200 | — | — |
| 2003-01-07 | $33.30 | $75.69 | 2,969,700 | — | — |
| 2003-01-06 | $34.13 | $77.58 | 2,234,100 | — | — |
| 2003-01-03 | $34.18 | $77.69 | 2,303,000 | — | — |
| 2003-01-02 | $33.88 | $77.01 | 2,122,500 | — | — |