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
- 1983-08-04 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 | $61.16 | $63.92 | 6,419,300 | — | — |
| 2003-12-30 | $62.78 | $65.61 | 1,065,500 | — | — |
| 2003-12-29 | $63.08 | $65.92 | 1,174,200 | — | — |
| 2003-12-26 | $62.45 | $65.23 | 303,100 | — | — |
| 2003-12-24 | $62.25 | $65.03 | 858,900 | — | — |
| 2003-12-23 | $62.10 | $64.87 | 2,203,200 | — | — |
| 2003-12-22 | $61.68 | $64.43 | 2,633,900 | — | — |
| 2003-12-19 | $61.73 | $64.48 | 4,306,800 | — | — |
| 2003-12-18 | $62.06 | $64.83 | 3,721,000 | — | — |
| 2003-12-17 | $62.90 | $65.70 | 1,426,800 | — | — |
| 2003-12-16 | $63.55 | $66.38 | 1,770,700 | — | — |
| 2003-12-15 | $63.54 | $66.37 | 1,585,000 | — | — |
| 2003-12-12 | $63.73 | $66.57 | 1,417,500 | — | — |
| 2003-12-11 | $63.00 | $65.81 | 1,267,200 | — | — |
| 2003-12-10 | $62.29 | $65.07 | 1,018,100 | — | — |
| 2003-12-09 | $62.92 | $65.73 | 1,255,300 | — | — |
| 2003-12-08 | $63.37 | $66.20 | 980,700 | — | — |
| 2003-12-05 | $62.85 | $65.65 | 817,900 | — | — |
| 2003-12-04 | $63.10 | $65.91 | 1,148,100 | — | — |
| 2003-12-03 | $63.18 | $66.00 | 1,082,800 | — | — |
| 2003-12-02 | $63.12 | $65.93 | 2,246,400 | — | — |
| 2003-12-01 | $62.78 | $65.58 | 1,619,600 | — | — |
| 2003-11-28 | $61.14 | $63.87 | 745,300 | — | — |
| 2003-11-26 | $61.21 | $63.94 | 1,363,500 | — | — |
| 2003-11-25 | $61.45 | $64.19 | 1,549,600 | — | — |
| 2003-11-24 | $61.51 | $64.25 | 1,601,700 | — | — |
| 2003-11-21 | $60.96 | $63.68 | 1,157,300 | — | — |
| 2003-11-20 | $60.95 | $63.67 | 1,436,200 | — | — |
| 2003-11-19 | $61.35 | $64.09 | 1,553,300 | — | — |
| 2003-11-18 | $60.73 | $63.44 | 1,603,000 | — | — |
| 2003-11-17 | $61.38 | $64.12 | 2,141,400 | — | — |
| 2003-11-14 | $61.00 | $63.72 | 3,191,200 | — | — |
| 2003-11-13 | $59.39 | $62.04 | 2,441,100 | — | — |
| 2003-11-12 | $58.39 | $60.99 | 2,063,500 | — | — |
| 2003-11-11 | $57.78 | $60.36 | 1,616,200 | — | — |
| 2003-11-10 | $56.96 | $59.50 | 1,730,100 | — | — |
| 2003-11-07 | $56.99 | $59.53 | 4,567,500 | — | — |
| 2003-11-06 | $58.95 | $61.58 | 1,590,000 | — | — |
| 2003-11-05 | $59.00 | $61.63 | 3,283,600 | — | — |
| 2003-11-04 | $58.50 | $61.11 | 1,688,900 | — | — |
| 2003-11-03 | $58.99 | $61.62 | 1,589,700 | — | — |
| 2003-10-31 | $59.34 | $61.99 | 2,303,800 | — | — |
| 2003-10-30 | $59.23 | $61.87 | 2,090,000 | — | — |
| 2003-10-29 | $58.72 | $61.34 | 1,336,200 | — | — |
| 2003-10-28 | $58.83 | $61.45 | 1,663,800 | — | — |
| 2003-10-27 | $58.58 | $61.19 | 1,512,700 | — | — |
| 2003-10-24 | $58.50 | $61.11 | 2,399,800 | — | — |
| 2003-10-23 | $57.99 | $60.58 | 4,973,300 | — | — |
| 2003-10-22 | $55.99 | $58.49 | 5,918,800 | — | — |
| 2003-10-21 | $58.25 | $60.85 | 1,909,300 | — | — |
| 2003-10-20 | $58.17 | $60.76 | 1,920,900 | — | — |
| 2003-10-17 | $58.52 | $61.13 | 1,582,200 | — | — |
| 2003-10-16 | $58.57 | $61.18 | 1,123,500 | — | — |
| 2003-10-15 | $58.30 | $60.90 | 1,693,700 | — | — |
| 2003-10-14 | $58.69 | $61.31 | 1,220,900 | — | — |
| 2003-10-13 | $58.34 | $60.94 | 1,205,000 | — | — |
| 2003-10-10 | $58.25 | $60.85 | 1,916,000 | — | — |
| 2003-10-09 | $58.50 | $61.11 | 2,295,300 | — | — |
| 2003-10-08 | $58.36 | $60.96 | 1,759,600 | — | — |
| 2003-10-07 | $58.36 | $60.96 | 1,847,900 | — | — |
| 2003-10-06 | $58.28 | $60.88 | 1,607,000 | — | — |
| 2003-10-03 | $58.04 | $60.63 | 4,110,500 | — | — |
| 2003-10-02 | $57.97 | $60.55 | 3,103,500 | — | — |
| 2003-10-01 | $58.25 | $60.85 | 3,838,300 | — | — |
| 2003-09-30 | $58.39 | $60.99 | 2,767,500 | — | — |
| 2003-09-29 | $58.14 | $60.73 | 1,763,900 | — | — |
| 2003-09-26 | $57.65 | $60.19 | 1,587,300 | — | — |
| 2003-09-25 | $57.90 | $60.45 | 1,818,300 | — | — |
| 2003-09-24 | $58.03 | $60.59 | 2,046,900 | — | — |
| 2003-09-23 | $58.42 | $60.99 | 1,721,700 | — | — |
| 2003-09-22 | $58.70 | $61.29 | 2,951,500 | — | — |
| 2003-09-19 | $58.60 | $61.18 | 4,412,500 | — | — |
| 2003-09-18 | $58.76 | $61.35 | 1,396,700 | — | — |
| 2003-09-17 | $58.36 | $60.93 | 1,351,900 | — | — |
| 2003-09-16 | $58.48 | $61.06 | 1,723,700 | — | — |
| 2003-09-15 | $57.42 | $59.95 | 1,433,100 | — | — |
| 2003-09-12 | $57.50 | $60.03 | 1,751,900 | — | — |
| 2003-09-11 | $57.32 | $59.84 | 1,486,700 | — | — |
| 2003-09-10 | $57.22 | $59.74 | 1,799,000 | — | — |
| 2003-09-09 | $56.34 | $58.82 | 1,762,700 | — | — |
| 2003-09-08 | $57.04 | $59.55 | 1,760,700 | — | — |
| 2003-09-05 | $56.36 | $58.84 | 2,190,400 | — | — |
| 2003-09-04 | $56.70 | $59.20 | 2,179,100 | — | — |
| 2003-09-03 | $57.10 | $59.61 | 3,028,100 | — | — |
| 2003-09-02 | $57.70 | $60.24 | 1,737,000 | — | — |
| 2003-08-29 | $56.93 | $59.44 | 2,290,800 | — | — |
| 2003-08-28 | $57.11 | $59.63 | 2,372,600 | — | — |
| 2003-08-27 | $56.72 | $59.22 | 5,460,600 | — | — |
| 2003-08-26 | $57.75 | $60.29 | 2,757,100 | — | — |
| 2003-08-25 | $57.90 | $60.45 | 3,398,800 | — | — |
| 2003-08-22 | $57.84 | $60.39 | 4,053,700 | — | — |
| 2003-08-21 | $58.74 | $61.33 | 4,388,100 | — | — |
| 2003-08-20 | $58.90 | $61.49 | 3,166,200 | — | — |
| 2003-08-19 | $59.68 | $62.31 | 2,939,200 | — | — |
| 2003-08-18 | $60.00 | $62.64 | 3,028,600 | — | — |
| 2003-08-15 | $60.02 | $62.66 | 1,508,700 | — | — |
| 2003-08-14 | $59.70 | $62.33 | 3,216,700 | — | — |
| 2003-08-13 | $59.65 | $62.28 | 4,505,300 | — | — |
| 2003-08-12 | $60.15 | $62.80 | 3,324,600 | — | — |
| 2003-08-11 | $59.68 | $62.31 | 3,482,600 | — | — |
| 2003-08-08 | $58.95 | $61.55 | 3,890,100 | — | — |
| 2003-08-07 | $57.60 | $60.14 | 4,758,800 | — | — |
| 2003-08-06 | $56.32 | $58.80 | 4,147,700 | — | — |
| 2003-08-05 | $56.50 | $58.99 | 3,474,200 | — | — |
| 2003-08-04 | $57.20 | $59.72 | 5,057,800 | — | — |
| 2003-08-01 | $56.10 | $58.57 | 10,113,200 | — | — |
| 2003-07-31 | $54.75 | $57.16 | 22,250,400 | — | — |
| 2003-07-30 | $64.46 | $67.30 | 1,988,200 | — | — |
| 2003-07-29 | $65.00 | $67.86 | 2,178,500 | — | — |
| 2003-07-28 | $64.80 | $67.65 | 1,363,400 | — | — |
| 2003-07-25 | $65.20 | $68.07 | 1,642,300 | — | — |
| 2003-07-24 | $64.30 | $67.13 | 2,862,800 | — | — |
| 2003-07-23 | $65.13 | $68.00 | 1,471,500 | — | — |
| 2003-07-22 | $64.23 | $67.06 | 1,805,800 | — | — |
| 2003-07-21 | $64.40 | $67.24 | 1,372,500 | — | — |
| 2003-07-18 | $65.20 | $68.07 | 2,078,700 | — | — |
| 2003-07-17 | $65.01 | $67.87 | 1,811,700 | — | — |
| 2003-07-16 | $64.78 | $67.63 | 1,901,400 | — | — |
| 2003-07-15 | $65.17 | $68.04 | 1,778,900 | — | — |
| 2003-07-14 | $65.44 | $68.32 | 2,383,500 | — | — |
| 2003-07-11 | $64.80 | $67.65 | 1,970,200 | — | — |
| 2003-07-10 | $64.47 | $67.31 | 3,463,500 | — | — |
| 2003-07-09 | $66.90 | $69.85 | 1,717,700 | — | — |
| 2003-07-08 | $67.96 | $70.95 | 2,216,000 | — | — |
| 2003-07-07 | $66.90 | $69.85 | 1,823,100 | — | — |
| 2003-07-03 | $66.03 | $68.94 | 1,386,100 | — | — |
| 2003-07-02 | $66.33 | $69.25 | 3,566,100 | — | — |
| 2003-07-01 | $64.00 | $66.82 | 2,428,500 | — | — |
| 2003-06-30 | $64.30 | $67.13 | 2,390,300 | — | — |
| 2003-06-27 | $64.80 | $67.65 | 2,073,400 | — | — |
| 2003-06-26 | $65.80 | $68.67 | 1,876,000 | — | — |
| 2003-06-25 | $64.67 | $67.49 | 2,953,900 | — | — |
| 2003-06-24 | $64.77 | $67.59 | 2,585,200 | — | — |
| 2003-06-23 | $63.64 | $66.41 | 3,167,200 | — | — |
| 2003-06-20 | $66.19 | $69.07 | 4,206,700 | — | — |
| 2003-06-19 | $65.19 | $68.03 | 2,495,700 | — | — |
| 2003-06-18 | $66.18 | $69.06 | 2,962,600 | — | — |
| 2003-06-17 | $65.43 | $68.28 | 2,946,600 | — | — |
| 2003-06-16 | $65.17 | $68.01 | 2,358,300 | — | — |
| 2003-06-13 | $62.50 | $65.22 | 1,452,700 | — | — |
| 2003-06-12 | $62.72 | $65.45 | 3,281,800 | — | — |
| 2003-06-11 | $63.61 | $66.38 | 2,573,300 | — | — |
| 2003-06-10 | $63.50 | $66.27 | 2,338,500 | — | — |
| 2003-06-09 | $62.19 | $64.90 | 3,084,100 | — | — |
| 2003-06-06 | $64.46 | $67.27 | 7,657,100 | — | — |
| 2003-06-05 | $60.05 | $62.67 | 4,375,900 | — | — |
| 2003-06-04 | $59.55 | $62.14 | 4,327,400 | — | — |
| 2003-06-03 | $58.05 | $60.58 | 2,749,800 | — | — |
| 2003-06-02 | $57.95 | $60.47 | 3,780,800 | — | — |
| 2003-05-30 | $57.71 | $60.22 | 2,031,200 | — | — |
| 2003-05-29 | $56.08 | $58.52 | 3,083,900 | — | — |
| 2003-05-28 | $56.51 | $58.97 | 2,751,100 | — | — |
| 2003-05-27 | $57.84 | $60.36 | 1,830,400 | — | — |
| 2003-05-23 | $57.04 | $59.53 | 1,511,800 | — | — |
| 2003-05-22 | $57.01 | $59.49 | 1,987,500 | — | — |
| 2003-05-21 | $56.90 | $59.38 | 2,383,900 | — | — |
| 2003-05-20 | $56.27 | $58.72 | 2,933,800 | — | — |
| 2003-05-19 | $56.78 | $59.25 | 4,056,200 | — | — |
| 2003-05-16 | $58.68 | $61.24 | 2,090,100 | — | — |
| 2003-05-15 | $58.50 | $61.05 | 3,146,800 | — | — |
| 2003-05-14 | $57.95 | $60.47 | 2,571,100 | — | — |
| 2003-05-13 | $58.03 | $60.56 | 4,262,000 | — | — |
| 2003-05-12 | $58.41 | $60.95 | 2,410,300 | — | — |
| 2003-05-09 | $57.70 | $60.21 | 1,939,200 | — | — |
| 2003-05-08 | $56.90 | $59.38 | 3,075,700 | — | — |
| 2003-05-07 | $57.00 | $59.48 | 2,740,400 | — | — |
| 2003-05-06 | $56.07 | $58.51 | 2,175,900 | — | — |
| 2003-05-05 | $55.85 | $58.28 | 2,659,500 | — | — |
| 2003-05-02 | $56.36 | $58.82 | 2,554,700 | — | — |
| 2003-05-01 | $55.11 | $57.51 | 3,460,800 | — | — |
| 2003-04-30 | $55.28 | $57.69 | 3,063,400 | — | — |
| 2003-04-29 | $54.96 | $57.35 | 2,887,500 | — | — |
| 2003-04-28 | $53.85 | $56.20 | 3,207,000 | — | — |
| 2003-04-25 | $53.67 | $56.01 | 3,736,800 | — | — |
| 2003-04-24 | $53.29 | $55.61 | 6,282,800 | — | — |
| 2003-04-23 | $52.17 | $54.44 | 14,269,600 | — | — |
| 2003-04-22 | $57.64 | $60.15 | 3,662,100 | — | — |
| 2003-04-21 | $55.75 | $58.18 | 3,405,500 | — | — |
| 2003-04-17 | $56.71 | $59.18 | 2,743,500 | — | — |
| 2003-04-16 | $56.92 | $59.40 | 3,225,500 | — | — |
| 2003-04-15 | $58.33 | $60.87 | 2,695,200 | — | — |
| 2003-04-14 | $57.67 | $60.18 | 1,437,100 | — | — |
| 2003-04-11 | $56.44 | $58.90 | 1,465,700 | — | — |
| 2003-04-10 | $56.20 | $58.65 | 2,958,700 | — | — |
| 2003-04-09 | $56.55 | $59.01 | 3,771,300 | — | — |
| 2003-04-08 | $58.16 | $60.69 | 2,466,100 | — | — |
| 2003-04-07 | $58.78 | $61.34 | 2,218,300 | — | — |
| 2003-04-04 | $58.54 | $61.09 | 1,938,000 | — | — |
| 2003-04-03 | $58.70 | $61.26 | 2,562,100 | — | — |
| 2003-04-02 | $59.18 | $61.76 | 5,505,600 | — | — |
| 2003-04-01 | $57.61 | $60.12 | 2,083,300 | — | — |
| 2003-03-31 | $56.97 | $59.45 | 2,719,900 | — | — |
| 2003-03-28 | $57.71 | $60.22 | 1,920,800 | — | — |
| 2003-03-27 | $56.96 | $59.42 | 3,559,500 | — | — |
| 2003-03-26 | $57.45 | $59.93 | 2,084,800 | — | — |
| 2003-03-25 | $58.22 | $60.73 | 2,649,100 | — | — |
| 2003-03-24 | $56.43 | $58.86 | 2,678,700 | — | — |
| 2003-03-21 | $57.77 | $60.26 | 3,868,800 | — | — |
| 2003-03-20 | $56.31 | $58.74 | 3,120,000 | — | — |
| 2003-03-19 | $55.92 | $58.33 | 2,848,300 | — | — |
| 2003-03-18 | $55.65 | $58.05 | 3,979,700 | — | — |
| 2003-03-17 | $53.76 | $56.08 | 6,016,500 | — | — |
| 2003-03-14 | $50.31 | $52.48 | 6,118,400 | — | — |
| 2003-03-13 | $52.60 | $54.87 | 7,622,600 | — | — |
| 2003-03-12 | $53.90 | $56.22 | 4,655,800 | — | — |
| 2003-03-11 | $54.37 | $56.71 | 1,962,500 | — | — |
| 2003-03-10 | $53.79 | $56.11 | 2,583,200 | — | — |
| 2003-03-07 | $55.76 | $58.16 | 2,570,500 | — | — |
| 2003-03-06 | $55.82 | $58.23 | 2,481,000 | — | — |
| 2003-03-05 | $56.95 | $59.41 | 1,735,500 | — | — |
| 2003-03-04 | $56.28 | $58.71 | 1,873,000 | — | — |
| 2003-03-03 | $57.27 | $59.74 | 1,906,000 | — | — |
| 2003-02-28 | $57.29 | $59.76 | 3,936,200 | — | — |
| 2003-02-27 | $58.20 | $60.71 | 2,796,300 | — | — |
| 2003-02-26 | $58.28 | $60.79 | 2,762,900 | — | — |
| 2003-02-25 | $59.74 | $62.32 | 2,377,900 | — | — |
| 2003-02-24 | $58.81 | $61.35 | 2,846,200 | — | — |
| 2003-02-21 | $59.95 | $62.53 | 3,840,900 | — | — |
| 2003-02-20 | $58.01 | $60.51 | 2,336,400 | — | — |
| 2003-02-19 | $58.10 | $60.60 | 2,793,000 | — | — |
| 2003-02-18 | $58.17 | $60.68 | 2,435,700 | — | — |
| 2003-02-14 | $56.24 | $58.66 | 5,326,300 | — | — |
| 2003-02-13 | $53.92 | $56.24 | 6,870,600 | — | — |
| 2003-02-12 | $54.49 | $56.84 | 4,558,600 | — | — |
| 2003-02-11 | $57.18 | $59.65 | 2,330,200 | — | — |
| 2003-02-10 | $56.99 | $59.45 | 1,740,800 | — | — |
| 2003-02-07 | $56.46 | $58.89 | 1,812,400 | — | — |
| 2003-02-06 | $56.82 | $59.27 | 1,824,100 | — | — |
| 2003-02-05 | $56.75 | $59.20 | 2,626,100 | — | — |
| 2003-02-04 | $57.35 | $59.82 | 2,906,100 | — | — |
| 2003-02-03 | $57.18 | $59.65 | 2,887,200 | — | — |
| 2003-01-31 | $58.33 | $60.84 | 2,344,000 | — | — |
| 2003-01-30 | $56.87 | $59.32 | 2,629,000 | — | — |
| 2003-01-29 | $57.75 | $60.24 | 3,877,400 | — | — |
| 2003-01-28 | $56.79 | $59.24 | 3,087,400 | — | — |
| 2003-01-27 | $55.52 | $57.91 | 2,463,000 | — | — |
| 2003-01-24 | $57.01 | $59.47 | 3,067,200 | — | — |
| 2003-01-23 | $58.00 | $60.50 | 7,728,200 | — | — |
| 2003-01-22 | $59.55 | $62.12 | 1,939,800 | — | — |
| 2003-01-21 | $59.80 | $62.38 | 1,960,600 | — | — |
| 2003-01-17 | $60.00 | $62.59 | 2,463,300 | — | — |
| 2003-01-16 | $60.25 | $62.85 | 2,684,900 | — | — |
| 2003-01-15 | $59.95 | $62.53 | 2,077,500 | — | — |
| 2003-01-14 | $60.42 | $63.02 | 2,418,700 | — | — |
| 2003-01-13 | $60.65 | $63.26 | 2,861,900 | — | — |
| 2003-01-10 | $61.78 | $64.44 | 2,006,600 | — | — |
| 2003-01-09 | $62.78 | $65.49 | 2,124,600 | — | — |
| 2003-01-08 | $62.48 | $65.17 | 2,290,100 | — | — |
| 2003-01-07 | $61.81 | $64.47 | 2,273,600 | — | — |
| 2003-01-06 | $63.48 | $66.22 | 2,560,000 | — | — |
| 2003-01-03 | $62.66 | $65.36 | 2,007,000 | — | — |
| 2003-01-02 | $61.85 | $64.52 | 2,944,300 | — | — |