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 | $49.35 | $193.77 | 2,462,900 | — | — |
| 2003-12-30 | $49.08 | $192.71 | 1,891,200 | — | — |
| 2003-12-29 | $48.97 | $192.27 | 2,417,100 | — | — |
| 2003-12-26 | $48.77 | $191.49 | 765,700 | — | — |
| 2003-12-24 | $48.46 | $190.27 | 1,791,200 | — | — |
| 2003-12-23 | $48.10 | $188.86 | 2,583,600 | — | — |
| 2003-12-22 | $48.40 | $190.04 | 3,818,800 | — | — |
| 2003-12-19 | $48.43 | $190.15 | 3,844,300 | — | — |
| 2003-12-18 | $48.17 | $189.13 | 5,270,300 | — | — |
| 2003-12-17 | $47.08 | $184.85 | 4,387,100 | — | — |
| 2003-12-16 | $45.83 | $179.95 | 3,031,000 | — | — |
| 2003-12-15 | $45.60 | $179.04 | 3,620,600 | — | — |
| 2003-12-12 | $46.35 | $181.99 | 3,781,000 | — | — |
| 2003-12-11 | $45.70 | $179.43 | 3,729,100 | — | — |
| 2003-12-10 | $45.22 | $177.55 | 4,270,700 | — | — |
| 2003-12-09 | $45.07 | $176.96 | 5,580,700 | — | — |
| 2003-12-08 | $44.40 | $174.33 | 4,359,500 | — | — |
| 2003-12-05 | $43.60 | $171.19 | 1,850,900 | — | — |
| 2003-12-04 | $43.68 | $171.50 | 3,011,200 | — | — |
| 2003-12-03 | $43.20 | $169.62 | 3,272,600 | — | — |
| 2003-12-02 | $42.98 | $168.75 | 3,762,900 | — | — |
| 2003-12-01 | $43.20 | $169.62 | 2,230,900 | — | — |
| 2003-11-28 | $42.69 | $167.62 | 1,556,000 | — | — |
| 2003-11-26 | $42.89 | $168.40 | 1,847,000 | — | — |
| 2003-11-25 | $42.60 | $167.26 | 3,186,900 | — | — |
| 2003-11-24 | $42.95 | $168.64 | 2,020,300 | — | — |
| 2003-11-21 | $42.60 | $167.26 | 2,030,400 | — | — |
| 2003-11-20 | $42.70 | $167.66 | 2,310,700 | — | — |
| 2003-11-19 | $42.50 | $166.87 | 3,946,500 | — | — |
| 2003-11-18 | $42.11 | $165.34 | 3,059,000 | — | — |
| 2003-11-17 | $42.57 | $167.15 | 2,590,200 | — | — |
| 2003-11-14 | $42.91 | $168.48 | 3,342,300 | — | — |
| 2003-11-13 | $42.50 | $166.87 | 2,208,500 | — | — |
| 2003-11-12 | $42.60 | $167.26 | 2,276,200 | — | — |
| 2003-11-11 | $42.60 | $165.56 | 1,732,300 | — | — |
| 2003-11-10 | $42.58 | $165.49 | 1,970,300 | — | — |
| 2003-11-07 | $42.78 | $166.26 | 2,515,700 | — | — |
| 2003-11-06 | $42.51 | $165.21 | 2,164,300 | — | — |
| 2003-11-05 | $42.59 | $165.52 | 2,222,800 | — | — |
| 2003-11-04 | $42.55 | $165.37 | 2,511,900 | — | — |
| 2003-11-03 | $42.47 | $165.06 | 2,833,000 | — | — |
| 2003-10-31 | $42.38 | $164.71 | 2,792,600 | — | — |
| 2003-10-30 | $41.70 | $162.06 | 3,792,000 | — | — |
| 2003-10-29 | $42.25 | $164.20 | 3,226,400 | — | — |
| 2003-10-28 | $42.23 | $164.12 | 4,311,600 | — | — |
| 2003-10-27 | $42.45 | $164.98 | 2,476,900 | — | — |
| 2003-10-24 | $42.81 | $166.38 | 2,718,000 | — | — |
| 2003-10-23 | $42.59 | $165.52 | 2,794,700 | — | — |
| 2003-10-22 | $42.90 | $166.73 | 2,819,000 | — | — |
| 2003-10-21 | $43.14 | $167.66 | 4,081,300 | — | — |
| 2003-10-20 | $43.48 | $168.98 | 2,391,600 | — | — |
| 2003-10-17 | $43.60 | $169.45 | 2,607,300 | — | — |
| 2003-10-16 | $43.75 | $170.03 | 2,826,300 | — | — |
| 2003-10-15 | $43.90 | $170.62 | 3,266,800 | — | — |
| 2003-10-14 | $44.17 | $171.66 | 3,441,100 | — | — |
| 2003-10-13 | $44.73 | $173.84 | 3,184,500 | — | — |
| 2003-10-10 | $44.06 | $171.24 | 2,872,700 | — | — |
| 2003-10-09 | $43.72 | $169.92 | 2,207,300 | — | — |
| 2003-10-08 | $43.66 | $169.68 | 2,354,200 | — | — |
| 2003-10-07 | $43.97 | $170.89 | 2,246,100 | — | — |
| 2003-10-06 | $43.66 | $169.68 | 3,123,500 | — | — |
| 2003-10-03 | $43.57 | $169.33 | 3,718,800 | — | — |
| 2003-10-02 | $42.78 | $166.26 | 4,738,900 | — | — |
| 2003-10-01 | $43.15 | $167.70 | 3,131,200 | — | — |
| 2003-09-30 | $42.10 | $163.62 | 7,474,500 | — | — |
| 2003-09-29 | $42.00 | $163.23 | 2,366,900 | — | — |
| 2003-09-26 | $42.31 | $164.44 | 6,344,500 | — | — |
| 2003-09-25 | $42.91 | $166.77 | 3,450,800 | — | — |
| 2003-09-24 | $42.65 | $165.76 | 3,779,000 | — | — |
| 2003-09-23 | $42.25 | $164.20 | 3,279,700 | — | — |
| 2003-09-22 | $42.58 | $165.49 | 3,514,000 | — | — |
| 2003-09-19 | $42.22 | $164.09 | 3,363,100 | — | — |
| 2003-09-18 | $42.42 | $164.86 | 3,948,700 | — | — |
| 2003-09-17 | $42.65 | $165.76 | 4,744,600 | — | — |
| 2003-09-16 | $43.03 | $167.23 | 4,529,500 | — | — |
| 2003-09-15 | $42.87 | $166.61 | 2,847,100 | — | — |
| 2003-09-12 | $43.08 | $167.43 | 1,629,800 | — | — |
| 2003-09-11 | $42.96 | $166.96 | 2,324,900 | — | — |
| 2003-09-10 | $42.56 | $165.41 | 1,883,900 | — | — |
| 2003-09-09 | $42.75 | $166.15 | 2,088,200 | — | — |
| 2003-09-08 | $43.20 | $167.89 | 2,312,200 | — | — |
| 2003-09-05 | $42.58 | $165.49 | 2,348,000 | — | — |
| 2003-09-04 | $43.00 | $167.12 | 2,908,000 | — | — |
| 2003-09-03 | $42.88 | $166.65 | 3,868,900 | — | — |
| 2003-09-02 | $42.30 | $164.40 | 3,988,300 | — | — |
| 2003-08-29 | $41.72 | $162.14 | 4,272,900 | — | — |
| 2003-08-28 | $42.20 | $164.01 | 3,185,900 | — | — |
| 2003-08-27 | $41.84 | $162.61 | 2,402,600 | — | — |
| 2003-08-26 | $41.68 | $161.99 | 3,020,200 | — | — |
| 2003-08-25 | $42.01 | $163.27 | 1,917,700 | — | — |
| 2003-08-22 | $41.80 | $162.45 | 2,474,600 | — | — |
| 2003-08-21 | $42.18 | $163.93 | 2,328,600 | — | — |
| 2003-08-20 | $42.44 | $164.94 | 1,691,500 | — | — |
| 2003-08-19 | $42.23 | $164.12 | 2,119,800 | — | — |
| 2003-08-18 | $42.70 | $165.95 | 2,383,100 | — | — |
| 2003-08-15 | $42.40 | $164.79 | 1,595,300 | — | — |
| 2003-08-14 | $42.90 | $166.73 | 2,683,900 | — | — |
| 2003-08-13 | $42.40 | $164.79 | 3,302,000 | — | — |
| 2003-08-12 | $42.70 | $164.27 | 5,201,500 | — | — |
| 2003-08-11 | $43.00 | $165.42 | 3,587,700 | — | — |
| 2003-08-08 | $42.40 | $163.11 | 2,783,400 | — | — |
| 2003-08-07 | $42.25 | $162.54 | 3,151,700 | — | — |
| 2003-08-06 | $41.49 | $159.61 | 2,133,200 | — | — |
| 2003-08-05 | $41.48 | $159.58 | 2,315,200 | — | — |
| 2003-08-04 | $41.50 | $159.65 | 1,632,400 | — | — |
| 2003-08-01 | $41.26 | $158.73 | 3,265,900 | — | — |
| 2003-07-31 | $41.55 | $159.84 | 2,890,900 | — | — |
| 2003-07-30 | $41.79 | $160.77 | 3,114,200 | — | — |
| 2003-07-29 | $41.69 | $160.38 | 4,954,300 | — | — |
| 2003-07-28 | $42.02 | $161.65 | 5,817,200 | — | — |
| 2003-07-25 | $41.45 | $159.46 | 2,898,500 | — | — |
| 2003-07-24 | $41.20 | $158.50 | 3,343,000 | — | — |
| 2003-07-23 | $40.88 | $157.27 | 3,081,700 | — | — |
| 2003-07-22 | $40.99 | $157.69 | 4,203,500 | — | — |
| 2003-07-21 | $40.15 | $154.46 | 2,938,000 | — | — |
| 2003-07-18 | $40.50 | $155.81 | 5,964,300 | — | — |
| 2003-07-17 | $40.20 | $154.65 | 6,494,800 | — | — |
| 2003-07-16 | $39.58 | $152.27 | 4,365,000 | — | — |
| 2003-07-15 | $39.30 | $151.19 | 7,709,400 | — | — |
| 2003-07-14 | $40.05 | $154.07 | 4,136,400 | — | — |
| 2003-07-11 | $40.63 | $156.31 | 4,293,800 | — | — |
| 2003-07-10 | $40.26 | $154.88 | 4,063,100 | — | — |
| 2003-07-09 | $40.65 | $156.38 | 4,858,200 | — | — |
| 2003-07-08 | $41.15 | $158.31 | 4,386,400 | — | — |
| 2003-07-07 | $41.45 | $159.46 | 3,082,400 | — | — |
| 2003-07-03 | $41.40 | $159.27 | 2,342,300 | — | — |
| 2003-07-02 | $41.83 | $160.92 | 3,157,500 | — | — |
| 2003-07-01 | $42.05 | $161.77 | 4,931,200 | — | — |
| 2003-06-30 | $42.02 | $161.65 | 2,179,000 | — | — |
| 2003-06-27 | $42.10 | $161.96 | 2,788,900 | — | — |
| 2003-06-26 | $42.51 | $163.54 | 2,929,400 | — | — |
| 2003-06-25 | $42.82 | $164.73 | 2,360,100 | — | — |
| 2003-06-24 | $42.98 | $165.35 | 2,006,800 | — | — |
| 2003-06-23 | $43.31 | $166.62 | 1,457,200 | — | — |
| 2003-06-20 | $43.52 | $167.42 | 2,841,400 | — | — |
| 2003-06-19 | $43.53 | $167.46 | 2,399,800 | — | — |
| 2003-06-18 | $44.12 | $169.73 | 2,859,800 | — | — |
| 2003-06-17 | $44.05 | $169.46 | 2,547,800 | — | — |
| 2003-06-16 | $44.45 | $171.00 | 3,669,700 | — | — |
| 2003-06-13 | $43.90 | $168.89 | 2,826,000 | — | — |
| 2003-06-12 | $44.58 | $171.50 | 4,097,600 | — | — |
| 2003-06-11 | $44.60 | $171.58 | 3,455,200 | — | — |
| 2003-06-10 | $43.38 | $166.88 | 2,784,500 | — | — |
| 2003-06-09 | $42.67 | $164.15 | 2,614,500 | — | — |
| 2003-06-06 | $42.85 | $164.85 | 3,201,300 | — | — |
| 2003-06-05 | $43.17 | $166.08 | 2,534,100 | — | — |
| 2003-06-04 | $43.34 | $166.73 | 3,054,700 | — | — |
| 2003-06-03 | $42.50 | $163.50 | 2,134,800 | — | — |
| 2003-06-02 | $42.15 | $162.15 | 2,089,000 | — | — |
| 2003-05-30 | $41.89 | $161.15 | 2,979,800 | — | — |
| 2003-05-29 | $41.99 | $161.54 | 1,967,000 | — | — |
| 2003-05-28 | $42.10 | $161.96 | 3,892,800 | — | — |
| 2003-05-27 | $42.25 | $162.54 | 4,629,200 | — | — |
| 2003-05-23 | $41.11 | $158.15 | 2,426,200 | — | — |
| 2003-05-22 | $41.36 | $159.11 | 3,094,000 | — | — |
| 2003-05-21 | $41.39 | $159.23 | 4,593,500 | — | — |
| 2003-05-20 | $40.94 | $157.50 | 3,442,800 | — | — |
| 2003-05-19 | $40.10 | $154.27 | 1,794,800 | — | — |
| 2003-05-16 | $40.90 | $157.34 | 2,839,500 | — | — |
| 2003-05-15 | $40.74 | $156.73 | 3,119,600 | — | — |
| 2003-05-14 | $40.25 | $154.84 | 3,919,000 | — | — |
| 2003-05-13 | $40.96 | $156.13 | 4,178,800 | — | — |
| 2003-05-12 | $40.60 | $154.76 | 4,284,300 | — | — |
| 2003-05-09 | $40.08 | $152.78 | 2,801,400 | — | — |
| 2003-05-08 | $39.66 | $151.18 | 2,116,100 | — | — |
| 2003-05-07 | $39.89 | $152.05 | 2,540,700 | — | — |
| 2003-05-06 | $39.87 | $151.98 | 4,034,400 | — | — |
| 2003-05-05 | $39.40 | $150.19 | 2,784,200 | — | — |
| 2003-05-02 | $39.40 | $150.19 | 4,554,500 | — | — |
| 2003-05-01 | $38.63 | $147.25 | 3,105,200 | — | — |
| 2003-04-30 | $38.54 | $146.91 | 4,448,800 | — | — |
| 2003-04-29 | $38.37 | $146.26 | 4,461,600 | — | — |
| 2003-04-28 | $38.74 | $147.67 | 2,805,700 | — | — |
| 2003-04-25 | $38.31 | $146.03 | 5,127,100 | — | — |
| 2003-04-24 | $39.39 | $150.15 | 3,825,400 | — | — |
| 2003-04-23 | $39.16 | $149.27 | 4,988,200 | — | — |
| 2003-04-22 | $39.50 | $150.57 | 2,717,100 | — | — |
| 2003-04-21 | $38.88 | $148.20 | 1,728,900 | — | — |
| 2003-04-17 | $38.86 | $148.13 | 1,641,400 | — | — |
| 2003-04-16 | $38.56 | $146.98 | 1,877,500 | — | — |
| 2003-04-15 | $38.95 | $148.47 | 2,385,200 | — | — |
| 2003-04-14 | $39.12 | $149.12 | 2,129,100 | — | — |
| 2003-04-11 | $38.35 | $146.18 | 2,879,500 | — | — |
| 2003-04-10 | $39.00 | $148.66 | 2,614,800 | — | — |
| 2003-04-09 | $38.60 | $147.14 | 2,672,400 | — | — |
| 2003-04-08 | $38.45 | $146.56 | 3,879,400 | — | — |
| 2003-04-07 | $38.65 | $147.33 | 3,963,800 | — | — |
| 2003-04-04 | $39.15 | $149.23 | 3,361,300 | — | — |
| 2003-04-03 | $38.36 | $146.22 | 3,003,600 | — | — |
| 2003-04-02 | $38.40 | $146.37 | 4,974,600 | — | — |
| 2003-04-01 | $39.63 | $151.06 | 2,513,300 | — | — |
| 2003-03-31 | $38.59 | $147.10 | 3,873,800 | — | — |
| 2003-03-28 | $39.35 | $150.00 | 3,548,200 | — | — |
| 2003-03-27 | $39.50 | $150.57 | 3,482,800 | — | — |
| 2003-03-26 | $40.44 | $154.15 | 5,106,200 | — | — |
| 2003-03-25 | $40.05 | $152.66 | 3,205,800 | — | — |
| 2003-03-24 | $39.15 | $149.23 | 2,675,800 | — | — |
| 2003-03-21 | $40.03 | $152.59 | 5,240,100 | — | — |
| 2003-03-20 | $39.35 | $150.00 | 4,201,400 | — | — |
| 2003-03-19 | $39.36 | $150.03 | 3,117,500 | — | — |
| 2003-03-18 | $39.20 | $149.42 | 3,702,300 | — | — |
| 2003-03-17 | $39.45 | $150.38 | 5,064,600 | — | — |
| 2003-03-14 | $38.38 | $146.30 | 3,948,000 | — | — |
| 2003-03-13 | $38.39 | $146.34 | 4,497,100 | — | — |
| 2003-03-12 | $37.25 | $141.99 | 4,953,500 | — | — |
| 2003-03-11 | $38.25 | $145.80 | 2,812,100 | — | — |
| 2003-03-10 | $38.10 | $145.23 | 3,056,600 | — | — |
| 2003-03-07 | $38.86 | $148.13 | 3,253,700 | — | — |
| 2003-03-06 | $39.10 | $149.04 | 2,293,600 | — | — |
| 2003-03-05 | $39.27 | $149.69 | 2,277,800 | — | — |
| 2003-03-04 | $39.34 | $149.96 | 4,149,800 | — | — |
| 2003-03-03 | $39.28 | $149.73 | 4,262,100 | — | — |
| 2003-02-28 | $38.11 | $145.27 | 4,652,400 | — | — |
| 2003-02-27 | $38.37 | $146.26 | 3,744,300 | — | — |
| 2003-02-26 | $38.79 | $147.86 | 3,442,200 | — | — |
| 2003-02-25 | $39.60 | $149.36 | 5,034,500 | — | — |
| 2003-02-24 | $39.80 | $150.11 | 2,428,200 | — | — |
| 2003-02-21 | $39.97 | $150.75 | 4,441,900 | — | — |
| 2003-02-20 | $38.48 | $145.13 | 2,219,900 | — | — |
| 2003-02-19 | $38.46 | $145.06 | 2,931,000 | — | — |
| 2003-02-18 | $38.88 | $146.64 | 2,685,400 | — | — |
| 2003-02-14 | $38.55 | $145.40 | 2,692,300 | — | — |
| 2003-02-13 | $38.05 | $143.51 | 4,791,500 | — | — |
| 2003-02-12 | $37.70 | $142.19 | 3,652,000 | — | — |
| 2003-02-11 | $38.10 | $143.70 | 3,292,100 | — | — |
| 2003-02-10 | $37.96 | $143.17 | 3,902,400 | — | — |
| 2003-02-07 | $37.68 | $142.12 | 3,413,000 | — | — |
| 2003-02-06 | $37.67 | $142.08 | 3,625,400 | — | — |
| 2003-02-05 | $38.71 | $146.00 | 2,784,200 | — | — |
| 2003-02-04 | $38.84 | $146.49 | 3,389,400 | — | — |
| 2003-02-03 | $38.81 | $146.38 | 2,764,400 | — | — |
| 2003-01-31 | $39.01 | $147.13 | 6,659,400 | — | — |
| 2003-01-30 | $37.51 | $141.48 | 4,873,400 | — | — |
| 2003-01-29 | $38.30 | $144.46 | 7,865,900 | — | — |
| 2003-01-28 | $36.49 | $137.63 | 6,347,000 | — | — |
| 2003-01-27 | $35.37 | $133.40 | 5,693,100 | — | — |
| 2003-01-24 | $36.00 | $135.78 | 4,646,100 | — | — |
| 2003-01-23 | $36.75 | $138.61 | 4,806,400 | — | — |
| 2003-01-22 | $37.07 | $139.82 | 3,669,400 | — | — |
| 2003-01-21 | $37.50 | $141.44 | 4,156,000 | — | — |
| 2003-01-17 | $39.02 | $147.17 | 1,888,700 | — | — |
| 2003-01-16 | $39.45 | $148.79 | 2,362,700 | — | — |
| 2003-01-15 | $39.13 | $147.59 | 2,517,100 | — | — |
| 2003-01-14 | $39.65 | $149.55 | 2,537,300 | — | — |
| 2003-01-13 | $40.17 | $151.51 | 2,221,000 | — | — |
| 2003-01-10 | $40.61 | $153.17 | 1,762,500 | — | — |
| 2003-01-09 | $40.75 | $153.70 | 2,916,600 | — | — |
| 2003-01-08 | $40.15 | $151.43 | 2,299,600 | — | — |
| 2003-01-07 | $40.47 | $152.64 | 3,503,100 | — | — |
| 2003-01-06 | $41.88 | $157.96 | 4,036,400 | — | — |
| 2003-01-03 | $41.14 | $155.17 | 1,636,200 | — | — |
| 2003-01-02 | $41.30 | $155.77 | 1,884,300 | — | — |