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 | $41.51 | $67.95 | 4,476,000 | — | — |
| 2003-12-30 | $42.04 | $68.81 | 2,185,400 | — | — |
| 2003-12-29 | $42.30 | $69.24 | 2,537,400 | — | — |
| 2003-12-26 | $41.86 | $68.51 | 776,400 | — | — |
| 2003-12-24 | $41.76 | $68.35 | 1,674,400 | — | — |
| 2003-12-23 | $41.83 | $68.46 | 4,049,600 | — | — |
| 2003-12-22 | $41.89 | $68.57 | 5,316,800 | — | — |
| 2003-12-19 | $42.38 | $69.36 | 10,107,000 | — | — |
| 2003-12-18 | $41.86 | $68.51 | 8,481,400 | — | — |
| 2003-12-17 | $41.01 | $67.13 | 6,386,200 | — | — |
| 2003-12-16 | $40.51 | $66.31 | 8,157,000 | — | — |
| 2003-12-15 | $39.26 | $64.26 | 6,112,400 | — | — |
| 2003-12-12 | $39.01 | $63.86 | 3,660,200 | — | — |
| 2003-12-11 | $38.97 | $63.79 | 4,596,800 | — | — |
| 2003-12-10 | $38.00 | $62.20 | 3,809,800 | — | — |
| 2003-12-09 | $38.24 | $62.60 | 3,612,800 | — | — |
| 2003-12-08 | $38.39 | $62.84 | 3,184,800 | — | — |
| 2003-12-05 | $38.25 | $62.61 | 6,489,000 | — | — |
| 2003-12-04 | $37.47 | $61.33 | 3,034,200 | — | — |
| 2003-12-03 | $37.74 | $61.78 | 2,759,000 | — | — |
| 2003-12-02 | $37.79 | $61.86 | 3,887,000 | — | — |
| 2003-12-01 | $38.40 | $62.85 | 3,524,400 | — | — |
| 2003-11-28 | $38.03 | $62.24 | 1,362,600 | — | — |
| 2003-11-26 | $37.70 | $61.71 | 3,596,200 | — | — |
| 2003-11-25 | $37.52 | $61.42 | 4,764,400 | — | — |
| 2003-11-24 | $36.67 | $60.03 | 3,615,400 | — | — |
| 2003-11-21 | $36.45 | $59.66 | 3,010,800 | — | — |
| 2003-11-20 | $36.38 | $59.54 | 3,676,400 | — | — |
| 2003-11-19 | $36.38 | $59.56 | 3,591,400 | — | — |
| 2003-11-18 | $35.65 | $58.35 | 3,668,000 | — | — |
| 2003-11-17 | $36.25 | $59.34 | 3,640,800 | — | — |
| 2003-11-14 | $36.31 | $59.43 | 3,460,600 | — | — |
| 2003-11-13 | $36.74 | $60.14 | 3,132,200 | — | — |
| 2003-11-12 | $36.83 | $60.29 | 2,621,200 | — | — |
| 2003-11-11 | $35.97 | $58.89 | 4,250,200 | — | — |
| 2003-11-10 | $36.04 | $59.00 | 4,156,000 | — | — |
| 2003-11-07 | $36.29 | $59.40 | 5,778,000 | — | — |
| 2003-11-06 | $37.26 | $61.00 | 3,948,600 | — | — |
| 2003-11-05 | $37.47 | $61.33 | 3,948,800 | — | — |
| 2003-11-04 | $37.40 | $61.23 | 4,473,200 | — | — |
| 2003-11-03 | $37.03 | $60.61 | 4,029,400 | — | — |
| 2003-10-31 | $36.64 | $59.98 | 4,911,800 | — | — |
| 2003-10-30 | $36.93 | $60.45 | 5,515,800 | — | — |
| 2003-10-29 | $36.73 | $60.12 | 3,301,600 | — | — |
| 2003-10-28 | $36.39 | $59.57 | 5,315,800 | — | — |
| 2003-10-27 | $35.85 | $58.68 | 3,972,200 | — | — |
| 2003-10-24 | $35.53 | $58.15 | 4,872,800 | — | — |
| 2003-10-23 | $35.68 | $58.40 | 5,641,200 | — | — |
| 2003-10-22 | $35.79 | $58.58 | 5,806,000 | — | — |
| 2003-10-21 | $36.38 | $59.55 | 5,590,800 | — | — |
| 2003-10-20 | $37.00 | $60.57 | 4,032,600 | — | — |
| 2003-10-17 | $36.79 | $60.22 | 6,636,800 | — | — |
| 2003-10-16 | $37.17 | $60.84 | 27,425,200 | — | — |
| 2003-10-15 | $39.36 | $64.13 | 6,321,000 | — | — |
| 2003-10-14 | $38.44 | $62.62 | 3,766,200 | — | — |
| 2003-10-13 | $38.45 | $62.64 | 3,015,600 | — | — |
| 2003-10-10 | $37.88 | $61.71 | 2,556,600 | — | — |
| 2003-10-09 | $38.04 | $61.98 | 5,414,600 | — | — |
| 2003-10-08 | $37.65 | $61.35 | 4,130,800 | — | — |
| 2003-10-07 | $37.21 | $60.62 | 3,934,200 | — | — |
| 2003-10-06 | $37.01 | $60.29 | 3,771,800 | — | — |
| 2003-10-03 | $36.69 | $59.78 | 6,192,000 | — | — |
| 2003-10-02 | $36.35 | $59.22 | 7,216,000 | — | — |
| 2003-10-01 | $35.67 | $58.11 | 5,336,000 | — | — |
| 2003-09-30 | $34.42 | $56.08 | 5,140,000 | — | — |
| 2003-09-29 | $34.60 | $56.36 | 4,724,000 | — | — |
| 2003-09-26 | $34.13 | $55.60 | 5,862,400 | — | — |
| 2003-09-25 | $34.45 | $56.13 | 5,386,800 | — | — |
| 2003-09-24 | $35.22 | $57.38 | 4,616,000 | — | — |
| 2003-09-23 | $35.72 | $58.20 | 3,932,400 | — | — |
| 2003-09-22 | $35.24 | $57.41 | 5,864,400 | — | — |
| 2003-09-19 | $35.60 | $57.99 | 4,964,200 | — | — |
| 2003-09-18 | $35.65 | $58.08 | 5,145,800 | — | — |
| 2003-09-17 | $35.12 | $57.21 | 5,389,200 | — | — |
| 2003-09-16 | $34.85 | $56.78 | 3,667,800 | — | — |
| 2003-09-15 | $34.50 | $56.21 | 5,558,200 | — | — |
| 2003-09-12 | $34.01 | $55.41 | 6,041,600 | — | — |
| 2003-09-11 | $34.04 | $55.45 | 11,167,600 | — | — |
| 2003-09-10 | $34.50 | $56.21 | 6,279,000 | — | — |
| 2003-09-09 | $34.70 | $56.53 | 5,141,400 | — | — |
| 2003-09-08 | $35.26 | $57.44 | 4,617,800 | — | — |
| 2003-09-05 | $35.06 | $57.13 | 7,657,000 | — | — |
| 2003-09-04 | $35.54 | $57.91 | 3,967,000 | — | — |
| 2003-09-03 | $35.97 | $58.61 | 4,994,800 | — | — |
| 2003-09-02 | $36.23 | $59.03 | 4,235,400 | — | — |
| 2003-08-29 | $35.92 | $58.51 | 3,647,200 | — | — |
| 2003-08-28 | $35.33 | $57.55 | 3,715,200 | — | — |
| 2003-08-27 | $35.08 | $57.15 | 4,225,000 | — | — |
| 2003-08-26 | $34.78 | $56.66 | 7,307,000 | — | — |
| 2003-08-25 | $34.83 | $56.75 | 7,085,000 | — | — |
| 2003-08-22 | $35.85 | $58.40 | 4,680,600 | — | — |
| 2003-08-21 | $36.71 | $59.80 | 6,196,200 | — | — |
| 2003-08-20 | $36.13 | $58.86 | 4,044,400 | — | — |
| 2003-08-19 | $36.45 | $59.38 | 6,419,400 | — | — |
| 2003-08-18 | $36.52 | $59.50 | 6,569,200 | — | — |
| 2003-08-15 | $35.48 | $57.80 | 3,300,800 | — | — |
| 2003-08-14 | $35.33 | $57.55 | 7,142,600 | — | — |
| 2003-08-13 | $35.20 | $57.35 | 6,153,800 | — | — |
| 2003-08-12 | $35.15 | $57.27 | 5,474,400 | — | — |
| 2003-08-11 | $34.34 | $55.95 | 4,435,400 | — | — |
| 2003-08-08 | $34.11 | $55.56 | 6,177,400 | — | — |
| 2003-08-07 | $33.58 | $54.71 | 6,084,400 | — | — |
| 2003-08-06 | $33.06 | $53.85 | 6,627,200 | — | — |
| 2003-08-05 | $33.35 | $54.33 | 6,152,600 | — | — |
| 2003-08-04 | $33.55 | $54.66 | 4,242,800 | — | — |
| 2003-08-01 | $33.61 | $54.76 | 5,166,200 | — | — |
| 2003-07-31 | $33.74 | $54.96 | 7,192,800 | — | — |
| 2003-07-30 | $33.22 | $54.13 | 6,066,800 | — | — |
| 2003-07-29 | $32.67 | $53.23 | 5,407,000 | — | — |
| 2003-07-28 | $32.55 | $53.03 | 5,279,600 | — | — |
| 2003-07-25 | $32.65 | $53.19 | 6,885,400 | — | — |
| 2003-07-24 | $31.91 | $51.99 | 6,022,200 | — | — |
| 2003-07-23 | $32.42 | $52.83 | 9,669,600 | — | — |
| 2003-07-22 | $32.10 | $52.30 | 13,112,600 | — | — |
| 2003-07-21 | $32.66 | $53.21 | 13,465,000 | — | — |
| 2003-07-18 | $32.81 | $53.45 | 15,271,400 | — | — |
| 2003-07-17 | $31.77 | $51.76 | 20,947,800 | — | — |
| 2003-07-16 | $29.32 | $47.48 | 4,603,200 | — | — |
| 2003-07-15 | $29.04 | $47.02 | 4,361,400 | — | — |
| 2003-07-14 | $28.94 | $46.87 | 5,128,600 | — | — |
| 2003-07-11 | $28.69 | $46.46 | 3,552,200 | — | — |
| 2003-07-10 | $28.11 | $45.52 | 3,527,400 | — | — |
| 2003-07-09 | $28.22 | $45.69 | 2,160,400 | — | — |
| 2003-07-08 | $28.36 | $45.92 | 2,427,400 | — | — |
| 2003-07-07 | $28.21 | $45.68 | 3,421,200 | — | — |
| 2003-07-03 | $27.79 | $45.00 | 2,047,400 | — | — |
| 2003-07-02 | $27.87 | $45.14 | 5,208,000 | — | — |
| 2003-07-01 | $27.37 | $44.33 | 8,532,800 | — | — |
| 2003-06-30 | $27.83 | $45.07 | 2,102,400 | — | — |
| 2003-06-27 | $27.92 | $45.21 | 3,170,400 | — | — |
| 2003-06-26 | $28.38 | $45.96 | 2,192,600 | — | — |
| 2003-06-25 | $28.08 | $45.47 | 3,173,000 | — | — |
| 2003-06-24 | $28.23 | $45.71 | 2,775,200 | — | — |
| 2003-06-23 | $28.33 | $45.88 | 3,256,000 | — | — |
| 2003-06-20 | $28.63 | $46.36 | 5,024,400 | — | — |
| 2003-06-19 | $28.25 | $45.75 | 3,027,200 | — | — |
| 2003-06-18 | $28.51 | $46.17 | 3,469,000 | — | — |
| 2003-06-17 | $28.88 | $46.77 | 3,625,200 | — | — |
| 2003-06-16 | $28.95 | $46.88 | 4,286,400 | — | — |
| 2003-06-13 | $28.03 | $45.39 | 2,737,600 | — | — |
| 2003-06-12 | $28.07 | $45.45 | 3,231,600 | — | — |
| 2003-06-11 | $28.33 | $45.88 | 4,675,600 | — | — |
| 2003-06-10 | $27.31 | $44.23 | 2,840,200 | — | — |
| 2003-06-09 | $27.11 | $43.90 | 3,458,000 | — | — |
| 2003-06-06 | $27.31 | $44.22 | 5,493,600 | — | — |
| 2003-06-05 | $27.18 | $44.03 | 3,478,800 | — | — |
| 2003-06-04 | $26.96 | $43.66 | 3,627,200 | — | — |
| 2003-06-03 | $26.48 | $42.88 | 3,720,000 | — | — |
| 2003-06-02 | $26.09 | $42.25 | 3,128,400 | — | — |
| 2003-05-30 | $26.08 | $42.23 | 5,988,000 | — | — |
| 2003-05-29 | $25.25 | $40.89 | 6,422,400 | — | — |
| 2003-05-28 | $26.25 | $42.52 | 4,024,400 | — | — |
| 2003-05-27 | $26.25 | $42.52 | 3,741,000 | — | — |
| 2003-05-23 | $25.50 | $41.30 | 2,054,200 | — | — |
| 2003-05-22 | $25.61 | $41.48 | 3,846,200 | — | — |
| 2003-05-21 | $25.22 | $40.84 | 5,214,000 | — | — |
| 2003-05-20 | $25.63 | $41.50 | 3,955,600 | — | — |
| 2003-05-19 | $25.75 | $41.70 | 3,279,200 | — | — |
| 2003-05-16 | $26.49 | $42.89 | 3,558,000 | — | — |
| 2003-05-15 | $26.70 | $43.24 | 3,476,000 | — | — |
| 2003-05-14 | $26.40 | $42.75 | 4,019,000 | — | — |
| 2003-05-13 | $26.58 | $43.05 | 3,932,800 | — | — |
| 2003-05-12 | $27.13 | $43.93 | 3,455,600 | — | — |
| 2003-05-09 | $26.58 | $43.04 | 3,927,200 | — | — |
| 2003-05-08 | $25.99 | $42.08 | 5,616,400 | — | — |
| 2003-05-07 | $26.67 | $43.18 | 3,589,000 | — | — |
| 2003-05-06 | $26.95 | $43.65 | 4,171,600 | — | — |
| 2003-05-05 | $26.34 | $42.66 | 4,367,800 | — | — |
| 2003-05-02 | $26.17 | $42.39 | 4,953,600 | — | — |
| 2003-05-01 | $25.92 | $41.99 | 3,552,200 | — | — |
| 2003-04-30 | $26.30 | $42.59 | 3,395,800 | — | — |
| 2003-04-29 | $26.20 | $42.42 | 3,377,200 | — | — |
| 2003-04-28 | $26.39 | $42.74 | 2,978,800 | — | — |
| 2003-04-25 | $25.97 | $42.05 | 3,252,200 | — | — |
| 2003-04-24 | $26.38 | $42.71 | 2,923,000 | — | — |
| 2003-04-23 | $26.43 | $42.80 | 4,373,200 | — | — |
| 2003-04-22 | $26.48 | $42.88 | 4,264,200 | — | — |
| 2003-04-21 | $25.92 | $41.98 | 3,852,800 | — | — |
| 2003-04-17 | $25.99 | $42.09 | 5,137,400 | — | — |
| 2003-04-16 | $25.71 | $41.63 | 5,160,600 | — | — |
| 2003-04-15 | $26.35 | $42.39 | 5,635,200 | — | — |
| 2003-04-14 | $26.82 | $43.15 | 3,413,000 | — | — |
| 2003-04-11 | $26.49 | $42.62 | 3,944,200 | — | — |
| 2003-04-10 | $26.42 | $42.49 | 4,317,600 | — | — |
| 2003-04-09 | $25.86 | $41.59 | 5,010,600 | — | — |
| 2003-04-08 | $26.05 | $41.91 | 3,054,600 | — | — |
| 2003-04-07 | $25.85 | $41.59 | 4,251,400 | — | — |
| 2003-04-04 | $25.74 | $41.40 | 3,447,400 | — | — |
| 2003-04-03 | $25.90 | $41.67 | 3,945,800 | — | — |
| 2003-04-02 | $25.86 | $41.59 | 5,207,800 | — | — |
| 2003-04-01 | $24.83 | $39.94 | 4,317,400 | — | — |
| 2003-03-31 | $24.60 | $39.57 | 4,721,000 | — | — |
| 2003-03-28 | $25.12 | $40.41 | 3,848,800 | — | — |
| 2003-03-27 | $25.36 | $40.80 | 3,678,400 | — | — |
| 2003-03-26 | $25.10 | $40.38 | 5,476,600 | — | — |
| 2003-03-25 | $25.50 | $41.02 | 5,575,000 | — | — |
| 2003-03-24 | $25.37 | $40.81 | 5,402,200 | — | — |
| 2003-03-21 | $26.28 | $42.27 | 8,699,400 | — | — |
| 2003-03-20 | $25.31 | $40.72 | 5,713,000 | — | — |
| 2003-03-19 | $24.90 | $40.05 | 5,683,200 | — | — |
| 2003-03-18 | $24.90 | $40.06 | 7,566,800 | — | — |
| 2003-03-17 | $25.12 | $40.40 | 7,931,400 | — | — |
| 2003-03-14 | $23.51 | $37.82 | 5,226,600 | — | — |
| 2003-03-13 | $23.47 | $37.75 | 5,121,200 | — | — |
| 2003-03-12 | $22.11 | $35.57 | 3,930,600 | — | — |
| 2003-03-11 | $22.25 | $35.79 | 3,516,600 | — | — |
| 2003-03-10 | $22.40 | $36.03 | 2,725,800 | — | — |
| 2003-03-07 | $22.90 | $36.84 | 5,230,400 | — | — |
| 2003-03-06 | $22.30 | $35.87 | 3,598,600 | — | — |
| 2003-03-05 | $22.82 | $36.70 | 3,461,200 | — | — |
| 2003-03-04 | $22.61 | $36.37 | 5,392,200 | — | — |
| 2003-03-03 | $23.54 | $37.87 | 4,103,600 | — | — |
| 2003-02-28 | $23.50 | $37.81 | 4,487,200 | — | — |
| 2003-02-27 | $23.36 | $37.58 | 5,416,200 | — | — |
| 2003-02-26 | $22.88 | $36.80 | 3,841,000 | — | — |
| 2003-02-25 | $22.91 | $36.86 | 4,559,400 | — | — |
| 2003-02-24 | $22.91 | $36.85 | 5,391,800 | — | — |
| 2003-02-21 | $23.27 | $37.44 | 4,364,000 | — | — |
| 2003-02-20 | $23.15 | $37.24 | 5,727,200 | — | — |
| 2003-02-19 | $22.98 | $36.96 | 7,256,000 | — | — |
| 2003-02-18 | $22.28 | $35.83 | 4,055,600 | — | — |
| 2003-02-14 | $21.63 | $34.79 | 3,159,600 | — | — |
| 2003-02-13 | $21.06 | $33.88 | 3,096,000 | — | — |
| 2003-02-12 | $21.02 | $33.82 | 2,639,200 | — | — |
| 2003-02-11 | $21.29 | $34.25 | 2,855,600 | — | — |
| 2003-02-10 | $21.29 | $34.25 | 3,235,200 | — | — |
| 2003-02-07 | $21.32 | $34.29 | 2,782,600 | — | — |
| 2003-02-06 | $21.49 | $34.56 | 2,891,000 | — | — |
| 2003-02-05 | $21.83 | $35.12 | 2,658,000 | — | — |
| 2003-02-04 | $21.87 | $35.18 | 2,672,400 | — | — |
| 2003-02-03 | $22.13 | $35.59 | 2,334,000 | — | — |
| 2003-01-31 | $21.99 | $35.38 | 3,284,800 | — | — |
| 2003-01-30 | $21.53 | $34.63 | 2,801,400 | — | — |
| 2003-01-29 | $22.03 | $35.43 | 3,829,400 | — | — |
| 2003-01-28 | $21.92 | $35.26 | 2,947,000 | — | — |
| 2003-01-27 | $21.63 | $34.79 | 3,010,000 | — | — |
| 2003-01-24 | $21.96 | $35.33 | 3,641,600 | — | — |
| 2003-01-23 | $22.74 | $36.58 | 8,767,800 | — | — |
| 2003-01-22 | $22.23 | $35.75 | 5,860,800 | — | — |
| 2003-01-21 | $23.04 | $37.06 | 3,617,000 | — | — |
| 2003-01-17 | $23.53 | $37.85 | 2,814,200 | — | — |
| 2003-01-16 | $23.63 | $38.01 | 3,278,000 | — | — |
| 2003-01-15 | $23.59 | $37.67 | 3,860,800 | — | — |
| 2003-01-14 | $23.70 | $37.84 | 4,640,600 | — | — |
| 2003-01-13 | $23.85 | $38.08 | 2,716,200 | — | — |
| 2003-01-10 | $23.71 | $37.86 | 2,834,800 | — | — |
| 2003-01-09 | $23.67 | $37.80 | 2,916,600 | — | — |
| 2003-01-08 | $23.20 | $37.05 | 3,246,600 | — | — |
| 2003-01-07 | $23.92 | $38.20 | 3,126,000 | — | — |
| 2003-01-06 | $24.20 | $38.64 | 2,354,400 | — | — |
| 2003-01-03 | $23.72 | $37.87 | 3,399,800 | — | — |
| 2003-01-02 | $23.88 | $38.12 | 4,539,400 | — | — |