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 | $40.22 | $74.09 | 8,070,200 | — | — |
| 2003-12-30 | $40.25 | $74.15 | 6,945,400 | — | — |
| 2003-12-29 | $40.15 | $73.97 | 8,800,000 | — | — |
| 2003-12-26 | $39.79 | $73.31 | 3,974,800 | — | — |
| 2003-12-24 | $39.63 | $73.00 | 3,195,600 | — | — |
| 2003-12-23 | $39.65 | $73.06 | 9,983,400 | — | — |
| 2003-12-22 | $39.53 | $72.83 | 9,015,000 | — | — |
| 2003-12-19 | $39.50 | $72.77 | 17,564,800 | — | — |
| 2003-12-18 | $39.45 | $72.68 | 14,935,800 | — | — |
| 2003-12-17 | $38.94 | $71.74 | 9,198,800 | — | — |
| 2003-12-16 | $38.75 | $71.39 | 13,961,600 | — | — |
| 2003-12-15 | $38.22 | $70.40 | 17,195,400 | — | — |
| 2003-12-12 | $37.92 | $69.87 | 10,176,000 | — | — |
| 2003-12-11 | $37.95 | $69.91 | 12,332,600 | — | — |
| 2003-12-10 | $37.79 | $69.63 | 10,213,200 | — | — |
| 2003-12-09 | $37.71 | $69.46 | 13,526,000 | — | — |
| 2003-12-08 | $38.00 | $70.01 | 14,351,000 | — | — |
| 2003-12-05 | $37.56 | $69.19 | 11,470,400 | — | — |
| 2003-12-04 | $37.74 | $69.53 | 14,279,200 | — | — |
| 2003-12-03 | $37.72 | $69.50 | 16,416,400 | — | — |
| 2003-12-02 | $38.31 | $69.83 | 18,055,400 | — | — |
| 2003-12-01 | $38.17 | $69.60 | 14,578,400 | — | — |
| 2003-11-28 | $37.72 | $68.76 | 5,382,800 | — | — |
| 2003-11-26 | $37.74 | $68.79 | 12,625,000 | — | — |
| 2003-11-25 | $37.53 | $68.41 | 10,843,800 | — | — |
| 2003-11-24 | $37.45 | $68.27 | 12,723,400 | — | — |
| 2003-11-21 | $37.17 | $67.77 | 12,748,600 | — | — |
| 2003-11-20 | $37.00 | $67.45 | 11,660,000 | — | — |
| 2003-11-19 | $37.19 | $67.79 | 11,986,200 | — | — |
| 2003-11-18 | $36.97 | $67.41 | 13,187,000 | — | — |
| 2003-11-17 | $37.29 | $67.97 | 12,905,400 | — | — |
| 2003-11-14 | $37.36 | $68.11 | 13,011,600 | — | — |
| 2003-11-13 | $37.71 | $68.74 | 11,586,400 | — | — |
| 2003-11-12 | $37.90 | $69.10 | 11,524,800 | — | — |
| 2003-11-11 | $37.76 | $68.83 | 10,710,200 | — | — |
| 2003-11-10 | $37.81 | $68.92 | 13,692,600 | — | — |
| 2003-11-07 | $38.08 | $69.41 | 16,211,200 | — | — |
| 2003-11-06 | $38.42 | $70.04 | 20,095,000 | — | — |
| 2003-11-05 | $38.10 | $69.46 | 23,349,600 | — | — |
| 2003-11-04 | $37.77 | $68.86 | 26,455,000 | — | — |
| 2003-11-03 | $37.99 | $69.27 | 25,707,000 | — | — |
| 2003-10-31 | $37.87 | $69.03 | 23,301,400 | — | — |
| 2003-10-30 | $37.58 | $68.52 | 37,171,200 | — | — |
| 2003-10-29 | $37.18 | $67.78 | 52,769,000 | — | — |
| 2003-10-28 | $36.42 | $66.41 | 62,329,600 | — | — |
| 2003-10-27 | $36.79 | $67.06 | 93,370,000 | — | — |
| 2003-10-24 | $40.93 | $74.62 | 7,763,000 | — | — |
| 2003-10-23 | $40.89 | $74.55 | 6,893,600 | — | — |
| 2003-10-22 | $40.51 | $73.86 | 7,701,400 | — | — |
| 2003-10-21 | $40.51 | $73.85 | 8,557,600 | — | — |
| 2003-10-20 | $40.71 | $74.21 | 9,393,800 | — | — |
| 2003-10-17 | $40.85 | $74.47 | 9,599,000 | — | — |
| 2003-10-16 | $40.97 | $74.68 | 11,029,000 | — | — |
| 2003-10-15 | $41.03 | $74.80 | 10,601,600 | — | — |
| 2003-10-14 | $41.25 | $75.20 | 12,863,000 | — | — |
| 2003-10-13 | $40.87 | $74.51 | 7,647,600 | — | — |
| 2003-10-10 | $40.56 | $73.94 | 6,839,200 | — | — |
| 2003-10-09 | $40.33 | $73.53 | 9,283,600 | — | — |
| 2003-10-08 | $40.17 | $73.23 | 6,028,800 | — | — |
| 2003-10-07 | $40.17 | $73.24 | 10,539,000 | — | — |
| 2003-10-06 | $40.22 | $73.33 | 7,875,000 | — | — |
| 2003-10-03 | $39.78 | $72.51 | 13,703,000 | — | — |
| 2003-10-02 | $39.60 | $72.18 | 8,676,200 | — | — |
| 2003-10-01 | $39.61 | $72.21 | 14,240,200 | — | — |
| 2003-09-30 | $39.02 | $71.14 | 13,869,000 | — | — |
| 2003-09-29 | $39.36 | $71.76 | 13,573,000 | — | — |
| 2003-09-26 | $39.40 | $71.83 | 12,012,800 | — | — |
| 2003-09-25 | $39.25 | $71.56 | 9,767,600 | — | — |
| 2003-09-24 | $39.20 | $71.46 | 9,751,600 | — | — |
| 2003-09-23 | $39.53 | $72.06 | 7,939,000 | — | — |
| 2003-09-22 | $39.30 | $71.65 | 9,049,800 | — | — |
| 2003-09-19 | $39.61 | $72.21 | 12,757,600 | — | — |
| 2003-09-18 | $39.85 | $72.64 | 14,302,000 | — | — |
| 2003-09-17 | $38.99 | $71.07 | 9,741,800 | — | — |
| 2003-09-16 | $38.82 | $70.77 | 13,177,000 | — | — |
| 2003-09-15 | $38.50 | $70.19 | 10,104,800 | — | — |
| 2003-09-12 | $37.92 | $69.12 | 13,503,000 | — | — |
| 2003-09-11 | $37.80 | $68.91 | 13,984,400 | — | — |
| 2003-09-10 | $37.44 | $68.25 | 16,089,800 | — | — |
| 2003-09-09 | $38.06 | $69.38 | 9,464,600 | — | — |
| 2003-09-08 | $38.49 | $70.17 | 11,766,000 | — | — |
| 2003-09-05 | $38.08 | $69.41 | 15,824,400 | — | — |
| 2003-09-04 | $38.12 | $69.50 | 23,552,600 | — | — |
| 2003-09-03 | $39.00 | $71.10 | 21,272,600 | — | — |
| 2003-09-02 | $39.72 | $71.67 | 15,231,000 | — | — |
| 2003-08-29 | $39.63 | $71.51 | 9,163,000 | — | — |
| 2003-08-28 | $39.15 | $70.65 | 8,092,200 | — | — |
| 2003-08-27 | $38.81 | $70.05 | 7,649,600 | — | — |
| 2003-08-26 | $38.95 | $70.28 | 14,179,600 | — | — |
| 2003-08-25 | $38.83 | $70.08 | 14,025,400 | — | — |
| 2003-08-22 | $39.19 | $70.73 | 18,321,200 | — | — |
| 2003-08-21 | $40.49 | $73.08 | 9,304,400 | — | — |
| 2003-08-20 | $40.86 | $73.73 | 7,226,600 | — | — |
| 2003-08-19 | $40.61 | $73.28 | 9,750,800 | — | — |
| 2003-08-18 | $40.54 | $73.15 | 6,788,600 | — | — |
| 2003-08-15 | $40.75 | $73.54 | 3,451,600 | — | — |
| 2003-08-14 | $40.71 | $73.47 | 5,994,400 | — | — |
| 2003-08-13 | $40.40 | $72.90 | 6,107,400 | — | — |
| 2003-08-12 | $40.72 | $73.48 | 7,081,400 | — | — |
| 2003-08-11 | $40.31 | $72.74 | 8,421,600 | — | — |
| 2003-08-08 | $40.65 | $73.35 | 6,158,400 | — | — |
| 2003-08-07 | $40.26 | $72.67 | 9,044,400 | — | — |
| 2003-08-06 | $40.30 | $72.73 | 10,170,000 | — | — |
| 2003-08-05 | $39.90 | $72.01 | 12,028,200 | — | — |
| 2003-08-04 | $40.80 | $73.63 | 11,993,800 | — | — |
| 2003-08-01 | $40.37 | $72.86 | 12,767,400 | — | — |
| 2003-07-31 | $41.29 | $74.51 | 9,816,000 | — | — |
| 2003-07-30 | $41.38 | $74.67 | 7,289,600 | — | — |
| 2003-07-29 | $41.44 | $74.79 | 8,460,800 | — | — |
| 2003-07-28 | $41.42 | $74.74 | 6,675,600 | — | — |
| 2003-07-25 | $41.76 | $75.37 | 7,315,400 | — | — |
| 2003-07-24 | $40.98 | $73.96 | 9,175,800 | — | — |
| 2003-07-23 | $41.68 | $75.22 | 6,604,600 | — | — |
| 2003-07-22 | $41.60 | $75.07 | 9,670,600 | — | — |
| 2003-07-21 | $41.09 | $74.16 | 9,352,400 | — | — |
| 2003-07-18 | $41.58 | $75.03 | 10,361,800 | — | — |
| 2003-07-17 | $40.76 | $73.56 | 11,370,400 | — | — |
| 2003-07-16 | $41.39 | $74.70 | 12,721,200 | — | — |
| 2003-07-15 | $41.75 | $75.35 | 17,591,800 | — | — |
| 2003-07-14 | $41.73 | $75.31 | 23,332,000 | — | — |
| 2003-07-11 | $41.44 | $74.79 | 11,561,200 | — | — |
| 2003-07-10 | $40.80 | $73.63 | 10,835,200 | — | — |
| 2003-07-09 | $40.92 | $73.86 | 10,688,400 | — | — |
| 2003-07-08 | $40.74 | $73.52 | 9,093,400 | — | — |
| 2003-07-07 | $40.45 | $73.00 | 10,966,400 | — | — |
| 2003-07-03 | $40.01 | $72.20 | 9,123,800 | — | — |
| 2003-07-02 | $40.20 | $72.55 | 19,887,200 | — | — |
| 2003-07-01 | $40.00 | $72.19 | 13,989,000 | — | — |
| 2003-06-30 | $39.51 | $71.31 | 14,915,400 | — | — |
| 2003-06-27 | $39.81 | $71.84 | 12,264,400 | — | — |
| 2003-06-26 | $39.83 | $71.88 | 15,608,400 | — | — |
| 2003-06-25 | $39.33 | $70.97 | 24,128,800 | — | — |
| 2003-06-24 | $38.78 | $69.98 | 20,650,200 | — | — |
| 2003-06-23 | $38.96 | $70.31 | 12,384,000 | — | — |
| 2003-06-20 | $39.46 | $71.20 | 12,829,600 | — | — |
| 2003-06-19 | $39.21 | $70.75 | 10,153,600 | — | — |
| 2003-06-18 | $39.87 | $71.94 | 9,997,600 | — | — |
| 2003-06-17 | $39.92 | $72.04 | 9,175,600 | — | — |
| 2003-06-16 | $39.95 | $72.09 | 11,025,600 | — | — |
| 2003-06-13 | $39.24 | $70.83 | 7,655,200 | — | — |
| 2003-06-12 | $39.22 | $70.78 | 8,836,800 | — | — |
| 2003-06-11 | $39.20 | $70.74 | 11,708,200 | — | — |
| 2003-06-10 | $38.55 | $69.57 | 8,608,600 | — | — |
| 2003-06-09 | $37.92 | $68.43 | 9,071,600 | — | — |
| 2003-06-06 | $38.46 | $69.41 | 11,757,400 | — | — |
| 2003-06-05 | $38.36 | $69.23 | 11,684,000 | — | — |
| 2003-06-04 | $38.33 | $69.17 | 15,276,200 | — | — |
| 2003-06-03 | $37.86 | $67.74 | 14,217,200 | — | — |
| 2003-06-02 | $37.06 | $66.33 | 13,884,000 | — | — |
| 2003-05-30 | $37.10 | $66.39 | 10,914,600 | — | — |
| 2003-05-29 | $36.79 | $65.83 | 10,486,400 | — | — |
| 2003-05-28 | $37.17 | $66.51 | 15,869,000 | — | — |
| 2003-05-27 | $37.49 | $67.10 | 12,112,200 | — | — |
| 2003-05-23 | $36.88 | $65.99 | 6,137,000 | — | — |
| 2003-05-22 | $36.56 | $65.42 | 9,361,200 | — | — |
| 2003-05-21 | $36.53 | $65.36 | 9,787,000 | — | — |
| 2003-05-20 | $36.26 | $64.88 | 9,977,600 | — | — |
| 2003-05-19 | $36.24 | $64.84 | 10,856,000 | — | — |
| 2003-05-16 | $37.08 | $66.35 | 10,707,600 | — | — |
| 2003-05-15 | $37.21 | $66.59 | 9,063,800 | — | — |
| 2003-05-14 | $36.97 | $66.16 | 7,810,200 | — | — |
| 2003-05-13 | $37.16 | $66.50 | 9,294,600 | — | — |
| 2003-05-12 | $37.26 | $66.67 | 8,687,200 | — | — |
| 2003-05-09 | $37.00 | $66.21 | 10,074,400 | — | — |
| 2003-05-08 | $36.85 | $65.93 | 9,640,200 | — | — |
| 2003-05-07 | $37.13 | $66.44 | 12,018,400 | — | — |
| 2003-05-06 | $37.21 | $66.58 | 10,374,400 | — | — |
| 2003-05-05 | $37.07 | $66.33 | 10,577,600 | — | — |
| 2003-05-02 | $37.46 | $67.02 | 11,668,000 | — | — |
| 2003-05-01 | $37.13 | $66.43 | 10,601,600 | — | — |
| 2003-04-30 | $37.03 | $66.25 | 11,023,600 | — | — |
| 2003-04-29 | $36.87 | $65.98 | 10,198,600 | — | — |
| 2003-04-28 | $36.83 | $65.91 | 8,856,000 | — | — |
| 2003-04-25 | $36.29 | $64.94 | 8,547,800 | — | — |
| 2003-04-24 | $36.78 | $65.82 | 11,075,400 | — | — |
| 2003-04-23 | $37.28 | $66.70 | 11,959,800 | — | — |
| 2003-04-22 | $37.12 | $66.42 | 13,733,200 | — | — |
| 2003-04-21 | $36.40 | $65.14 | 8,177,400 | — | — |
| 2003-04-17 | $36.44 | $65.21 | 9,319,200 | — | — |
| 2003-04-16 | $35.99 | $64.41 | 13,037,600 | — | — |
| 2003-04-15 | $36.34 | $65.03 | 13,615,800 | — | — |
| 2003-04-14 | $36.00 | $64.42 | 14,626,600 | — | — |
| 2003-04-11 | $35.67 | $63.83 | 11,159,600 | — | — |
| 2003-04-10 | $35.61 | $63.71 | 9,260,800 | — | — |
| 2003-04-09 | $35.08 | $62.77 | 13,717,600 | — | — |
| 2003-04-08 | $35.42 | $63.39 | 13,142,400 | — | — |
| 2003-04-07 | $34.72 | $62.13 | 15,174,400 | — | — |
| 2003-04-04 | $35.00 | $62.63 | 8,445,600 | — | — |
| 2003-04-03 | $34.60 | $61.91 | 10,945,200 | — | — |
| 2003-04-02 | $34.91 | $62.47 | 13,986,000 | — | — |
| 2003-04-01 | $34.00 | $60.84 | 13,214,600 | — | — |
| 2003-03-31 | $33.42 | $59.80 | 11,451,800 | — | — |
| 2003-03-28 | $34.29 | $61.36 | 9,108,200 | — | — |
| 2003-03-27 | $34.15 | $61.10 | 9,681,000 | — | — |
| 2003-03-26 | $34.28 | $61.33 | 10,195,200 | — | — |
| 2003-03-25 | $34.65 | $62.01 | 8,564,800 | — | — |
| 2003-03-24 | $34.40 | $61.56 | 11,811,400 | — | — |
| 2003-03-21 | $35.25 | $63.08 | 16,477,000 | — | — |
| 2003-03-20 | $34.76 | $62.20 | 12,306,000 | — | — |
| 2003-03-19 | $34.75 | $62.18 | 11,742,200 | — | — |
| 2003-03-18 | $34.17 | $61.15 | 12,402,200 | — | — |
| 2003-03-17 | $34.56 | $61.84 | 14,287,000 | — | — |
| 2003-03-14 | $33.65 | $60.22 | 12,576,000 | — | — |
| 2003-03-13 | $33.80 | $60.48 | 14,148,600 | — | — |
| 2003-03-12 | $32.92 | $58.91 | 17,628,800 | — | — |
| 2003-03-11 | $32.81 | $58.72 | 15,528,200 | — | — |
| 2003-03-10 | $33.42 | $59.80 | 12,046,800 | — | — |
| 2003-03-07 | $34.49 | $61.73 | 11,318,000 | — | — |
| 2003-03-06 | $34.08 | $60.98 | 10,890,600 | — | — |
| 2003-03-05 | $34.17 | $61.15 | 12,694,200 | — | — |
| 2003-03-04 | $34.03 | $60.31 | 9,746,800 | — | — |
| 2003-03-03 | $34.29 | $60.78 | 12,544,800 | — | — |
| 2003-02-28 | $34.62 | $61.37 | 12,520,400 | — | — |
| 2003-02-27 | $34.60 | $61.33 | 10,065,200 | — | — |
| 2003-02-26 | $34.17 | $60.56 | 13,251,600 | — | — |
| 2003-02-25 | $34.54 | $61.22 | 12,131,800 | — | — |
| 2003-02-24 | $34.33 | $60.86 | 11,315,600 | — | — |
| 2003-02-21 | $35.18 | $62.36 | 11,533,600 | — | — |
| 2003-02-20 | $34.73 | $61.56 | 8,666,000 | — | — |
| 2003-02-19 | $34.88 | $61.82 | 8,897,600 | — | — |
| 2003-02-18 | $34.90 | $61.87 | 9,671,800 | — | — |
| 2003-02-14 | $34.44 | $61.04 | 10,414,400 | — | — |
| 2003-02-13 | $33.80 | $59.91 | 11,433,200 | — | — |
| 2003-02-12 | $33.60 | $59.56 | 10,268,000 | — | — |
| 2003-02-11 | $33.87 | $60.03 | 11,087,000 | — | — |
| 2003-02-10 | $34.11 | $60.46 | 11,253,400 | — | — |
| 2003-02-07 | $33.97 | $60.22 | 9,889,600 | — | — |
| 2003-02-06 | $34.21 | $60.64 | 14,258,200 | — | — |
| 2003-02-05 | $34.25 | $60.71 | 13,363,200 | — | — |
| 2003-02-04 | $34.32 | $60.84 | 12,388,000 | — | — |
| 2003-02-03 | $35.01 | $62.07 | 8,517,400 | — | — |
| 2003-01-31 | $35.03 | $62.09 | 11,305,000 | — | — |
| 2003-01-30 | $34.36 | $60.90 | 10,439,200 | — | — |
| 2003-01-29 | $34.79 | $61.68 | 11,114,000 | — | — |
| 2003-01-28 | $34.55 | $61.24 | 8,976,000 | — | — |
| 2003-01-27 | $34.31 | $60.82 | 14,438,800 | — | — |
| 2003-01-24 | $34.81 | $61.70 | 12,940,400 | — | — |
| 2003-01-23 | $35.80 | $63.46 | 11,231,000 | — | — |
| 2003-01-22 | $35.45 | $62.84 | 13,887,400 | — | — |
| 2003-01-21 | $35.37 | $62.69 | 8,987,600 | — | — |
| 2003-01-17 | $35.74 | $63.35 | 10,169,000 | — | — |
| 2003-01-16 | $35.50 | $62.93 | 10,803,400 | — | — |
| 2003-01-15 | $35.72 | $63.33 | 12,833,200 | — | — |
| 2003-01-14 | $36.24 | $64.24 | 9,981,800 | — | — |
| 2003-01-13 | $36.19 | $64.15 | 9,200,200 | — | — |
| 2003-01-10 | $35.90 | $63.64 | 10,312,600 | — | — |
| 2003-01-09 | $36.00 | $63.81 | 8,655,400 | — | — |
| 2003-01-08 | $35.54 | $62.99 | 8,487,600 | — | — |
| 2003-01-07 | $35.68 | $63.25 | 9,804,800 | — | — |
| 2003-01-06 | $35.63 | $63.15 | 12,500,600 | — | — |
| 2003-01-03 | $35.12 | $62.25 | 7,803,400 | — | — |
| 2003-01-02 | $35.34 | $62.64 | 12,584,000 | — | — |