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 | $48.56 | $89.64 | 732,400 | — | — |
| 2003-12-30 | $48.62 | $89.75 | 702,500 | — | — |
| 2003-12-29 | $49.10 | $90.64 | 846,900 | — | — |
| 2003-12-26 | $48.35 | $89.25 | 148,000 | — | — |
| 2003-12-24 | $48.34 | $89.23 | 239,100 | — | — |
| 2003-12-23 | $48.24 | $89.05 | 784,800 | — | — |
| 2003-12-22 | $47.65 | $87.96 | 689,500 | — | — |
| 2003-12-19 | $47.35 | $87.41 | 1,211,500 | — | — |
| 2003-12-18 | $47.19 | $87.11 | 993,800 | — | — |
| 2003-12-17 | $47.38 | $87.46 | 1,087,300 | — | — |
| 2003-12-16 | $48.03 | $88.66 | 1,414,700 | — | — |
| 2003-12-15 | $47.10 | $86.94 | 1,953,000 | — | — |
| 2003-12-12 | $48.39 | $89.33 | 549,300 | — | — |
| 2003-12-11 | $48.02 | $88.64 | 724,200 | — | — |
| 2003-12-10 | $47.96 | $88.53 | 860,200 | — | — |
| 2003-12-09 | $47.97 | $88.55 | 966,500 | — | — |
| 2003-12-08 | $47.78 | $88.20 | 943,800 | — | — |
| 2003-12-05 | $48.03 | $88.66 | 716,600 | — | — |
| 2003-12-04 | $47.40 | $87.50 | 778,800 | — | — |
| 2003-12-03 | $47.07 | $86.89 | 538,400 | — | — |
| 2003-12-02 | $47.38 | $87.46 | 980,900 | — | — |
| 2003-12-01 | $47.25 | $87.22 | 760,500 | — | — |
| 2003-11-28 | $46.92 | $86.61 | 205,000 | — | — |
| 2003-11-26 | $46.68 | $86.17 | 561,200 | — | — |
| 2003-11-25 | $46.95 | $86.67 | 551,900 | — | — |
| 2003-11-24 | $46.60 | $86.02 | 691,800 | — | — |
| 2003-11-21 | $46.48 | $85.80 | 788,600 | — | — |
| 2003-11-20 | $46.79 | $86.37 | 499,100 | — | — |
| 2003-11-19 | $47.10 | $86.94 | 600,400 | — | — |
| 2003-11-18 | $47.00 | $86.76 | 710,700 | — | — |
| 2003-11-17 | $47.72 | $88.09 | 1,070,500 | — | — |
| 2003-11-14 | $47.22 | $87.17 | 600,100 | — | — |
| 2003-11-13 | $47.06 | $86.87 | 491,100 | — | — |
| 2003-11-12 | $47.36 | $87.42 | 1,013,200 | — | — |
| 2003-11-11 | $46.50 | $85.84 | 874,800 | — | — |
| 2003-11-10 | $45.87 | $84.67 | 624,100 | — | — |
| 2003-11-07 | $46.52 | $85.87 | 1,127,200 | — | — |
| 2003-11-06 | $46.94 | $86.65 | 1,027,100 | — | — |
| 2003-11-05 | $47.27 | $87.26 | 1,748,500 | — | — |
| 2003-11-04 | $46.20 | $85.28 | 850,000 | — | — |
| 2003-11-03 | $45.37 | $83.75 | 432,100 | — | — |
| 2003-10-31 | $45.30 | $83.62 | 440,900 | — | — |
| 2003-10-30 | $45.20 | $83.44 | 414,200 | — | — |
| 2003-10-29 | $45.35 | $83.71 | 544,800 | — | — |
| 2003-10-28 | $45.49 | $83.97 | 642,200 | — | — |
| 2003-10-27 | $45.61 | $83.70 | 476,500 | — | — |
| 2003-10-24 | $45.49 | $83.47 | 834,000 | — | — |
| 2003-10-23 | $45.79 | $84.03 | 693,500 | — | — |
| 2003-10-22 | $46.42 | $85.18 | 363,500 | — | — |
| 2003-10-21 | $46.53 | $85.38 | 625,800 | — | — |
| 2003-10-20 | $45.85 | $84.14 | 731,600 | — | — |
| 2003-10-17 | $46.54 | $85.40 | 681,600 | — | — |
| 2003-10-16 | $46.50 | $85.33 | 601,300 | — | — |
| 2003-10-15 | $46.76 | $85.81 | 901,600 | — | — |
| 2003-10-14 | $46.63 | $85.57 | 704,500 | — | — |
| 2003-10-13 | $46.05 | $84.50 | 577,000 | — | — |
| 2003-10-10 | $45.95 | $84.32 | 530,400 | — | — |
| 2003-10-09 | $45.59 | $83.66 | 1,005,600 | — | — |
| 2003-10-08 | $45.70 | $83.86 | 913,200 | — | — |
| 2003-10-07 | $45.67 | $83.81 | 938,600 | — | — |
| 2003-10-06 | $45.95 | $84.32 | 669,300 | — | — |
| 2003-10-03 | $45.82 | $84.08 | 1,236,800 | — | — |
| 2003-10-02 | $45.79 | $84.03 | 1,005,400 | — | — |
| 2003-10-01 | $46.05 | $84.50 | 1,165,000 | — | — |
| 2003-09-30 | $45.87 | $84.17 | 816,700 | — | — |
| 2003-09-29 | $45.74 | $83.93 | 1,057,200 | — | — |
| 2003-09-26 | $45.70 | $83.86 | 998,900 | — | — |
| 2003-09-25 | $46.25 | $84.87 | 1,248,200 | — | — |
| 2003-09-24 | $45.96 | $84.34 | 1,052,400 | — | — |
| 2003-09-23 | $46.18 | $84.74 | 887,300 | — | — |
| 2003-09-22 | $45.59 | $83.66 | 708,400 | — | — |
| 2003-09-19 | $45.96 | $84.34 | 811,200 | — | — |
| 2003-09-18 | $45.79 | $84.03 | 853,300 | — | — |
| 2003-09-17 | $45.25 | $83.03 | 1,049,400 | — | — |
| 2003-09-16 | $45.25 | $83.03 | 1,558,200 | — | — |
| 2003-09-15 | $45.43 | $83.36 | 627,200 | — | — |
| 2003-09-12 | $45.11 | $82.78 | 686,700 | — | — |
| 2003-09-11 | $45.05 | $82.67 | 687,900 | — | — |
| 2003-09-10 | $44.67 | $81.97 | 733,400 | — | — |
| 2003-09-09 | $44.83 | $82.26 | 748,800 | — | — |
| 2003-09-08 | $44.73 | $82.08 | 593,100 | — | — |
| 2003-09-05 | $44.66 | $81.95 | 959,500 | — | — |
| 2003-09-04 | $44.91 | $82.41 | 830,100 | — | — |
| 2003-09-03 | $44.86 | $82.32 | 1,344,700 | — | — |
| 2003-09-02 | $44.11 | $80.94 | 1,361,800 | — | — |
| 2003-08-29 | $42.85 | $78.63 | 1,014,700 | — | — |
| 2003-08-28 | $43.05 | $79.00 | 706,900 | — | — |
| 2003-08-27 | $43.02 | $78.94 | 1,099,000 | — | — |
| 2003-08-26 | $42.89 | $78.70 | 1,100,700 | — | — |
| 2003-08-25 | $42.11 | $77.27 | 527,100 | — | — |
| 2003-08-22 | $42.00 | $77.07 | 791,000 | — | — |
| 2003-08-21 | $42.19 | $77.42 | 562,400 | — | — |
| 2003-08-20 | $42.20 | $77.44 | 763,700 | — | — |
| 2003-08-19 | $42.49 | $77.97 | 708,600 | — | — |
| 2003-08-18 | $42.33 | $77.68 | 603,600 | — | — |
| 2003-08-15 | $42.67 | $78.30 | 576,500 | — | — |
| 2003-08-14 | $42.35 | $77.71 | 1,145,500 | — | — |
| 2003-08-13 | $42.38 | $77.77 | 1,404,300 | — | — |
| 2003-08-12 | $43.87 | $80.50 | 1,542,000 | — | — |
| 2003-08-11 | $42.82 | $78.58 | 807,000 | — | — |
| 2003-08-08 | $43.00 | $78.91 | 648,500 | — | — |
| 2003-08-07 | $43.18 | $79.24 | 460,000 | — | — |
| 2003-08-06 | $43.19 | $79.25 | 847,400 | — | — |
| 2003-08-05 | $42.92 | $78.76 | 633,600 | — | — |
| 2003-08-04 | $43.43 | $79.69 | 798,900 | — | — |
| 2003-08-01 | $43.11 | $79.11 | 636,300 | — | — |
| 2003-07-31 | $43.39 | $79.62 | 887,800 | — | — |
| 2003-07-30 | $43.60 | $80.01 | 601,100 | — | — |
| 2003-07-29 | $43.66 | $80.12 | 1,167,900 | — | — |
| 2003-07-28 | $44.50 | $81.16 | 683,500 | — | — |
| 2003-07-25 | $44.45 | $81.07 | 1,038,200 | — | — |
| 2003-07-24 | $44.75 | $81.62 | 2,064,300 | — | — |
| 2003-07-23 | $44.83 | $81.76 | 729,900 | — | — |
| 2003-07-22 | $44.83 | $81.76 | 889,000 | — | — |
| 2003-07-21 | $44.81 | $81.73 | 937,300 | — | — |
| 2003-07-18 | $45.20 | $82.44 | 853,400 | — | — |
| 2003-07-17 | $44.46 | $81.09 | 1,048,400 | — | — |
| 2003-07-16 | $44.56 | $81.27 | 1,814,300 | — | — |
| 2003-07-15 | $45.08 | $82.22 | 2,480,400 | — | — |
| 2003-07-14 | $44.25 | $80.71 | 2,213,300 | — | — |
| 2003-07-11 | $42.95 | $78.34 | 1,099,500 | — | — |
| 2003-07-10 | $43.28 | $78.94 | 1,018,500 | — | — |
| 2003-07-09 | $43.10 | $78.61 | 742,100 | — | — |
| 2003-07-08 | $43.10 | $78.61 | 699,900 | — | — |
| 2003-07-07 | $42.90 | $78.24 | 713,500 | — | — |
| 2003-07-03 | $42.82 | $78.10 | 391,300 | — | — |
| 2003-07-02 | $43.19 | $78.77 | 661,200 | — | — |
| 2003-07-01 | $43.27 | $78.92 | 1,185,700 | — | — |
| 2003-06-30 | $42.65 | $77.79 | 1,037,400 | — | — |
| 2003-06-27 | $42.95 | $78.34 | 765,600 | — | — |
| 2003-06-26 | $43.25 | $78.88 | 1,311,700 | — | — |
| 2003-06-25 | $43.30 | $78.97 | 1,585,800 | — | — |
| 2003-06-24 | $43.00 | $78.43 | 860,100 | — | — |
| 2003-06-23 | $43.09 | $78.59 | 1,269,800 | — | — |
| 2003-06-20 | $43.17 | $78.74 | 1,338,600 | — | — |
| 2003-06-19 | $42.80 | $78.06 | 3,217,000 | — | — |
| 2003-06-18 | $42.29 | $77.13 | 6,143,800 | — | — |
| 2003-06-17 | $45.25 | $82.53 | 1,598,300 | — | — |
| 2003-06-16 | $45.90 | $83.72 | 606,900 | — | — |
| 2003-06-13 | $45.29 | $82.60 | 988,500 | — | — |
| 2003-06-12 | $45.79 | $83.52 | 1,052,500 | — | — |
| 2003-06-11 | $44.91 | $81.91 | 1,246,000 | — | — |
| 2003-06-10 | $44.17 | $80.56 | 798,400 | — | — |
| 2003-06-09 | $44.41 | $81.00 | 779,900 | — | — |
| 2003-06-06 | $44.69 | $81.51 | 1,253,300 | — | — |
| 2003-06-05 | $45.06 | $82.18 | 1,066,000 | — | — |
| 2003-06-04 | $45.04 | $82.15 | 1,518,000 | — | — |
| 2003-06-03 | $44.62 | $81.38 | 1,004,100 | — | — |
| 2003-06-02 | $44.36 | $80.91 | 1,261,600 | — | — |
| 2003-05-30 | $44.66 | $81.45 | 1,480,700 | — | — |
| 2003-05-29 | $43.36 | $79.08 | 2,019,700 | — | — |
| 2003-05-28 | $43.63 | $79.58 | 2,313,700 | — | — |
| 2003-05-27 | $42.95 | $78.34 | 817,300 | — | — |
| 2003-05-23 | $42.46 | $77.44 | 1,164,100 | — | — |
| 2003-05-22 | $43.24 | $78.86 | 1,097,800 | — | — |
| 2003-05-21 | $42.46 | $77.44 | 1,742,600 | — | — |
| 2003-05-20 | $42.18 | $76.93 | 1,688,800 | — | — |
| 2003-05-19 | $41.86 | $76.35 | 2,278,900 | — | — |
| 2003-05-16 | $41.63 | $75.93 | 2,135,400 | — | — |
| 2003-05-15 | $42.38 | $77.30 | 1,741,200 | — | — |
| 2003-05-14 | $42.21 | $76.99 | 1,915,100 | — | — |
| 2003-05-13 | $42.52 | $77.55 | 2,694,600 | — | — |
| 2003-05-12 | $42.32 | $77.19 | 4,247,000 | — | — |
| 2003-05-09 | $43.17 | $78.74 | 3,454,200 | — | — |
| 2003-05-08 | $43.87 | $80.01 | 2,002,800 | — | — |
| 2003-05-07 | $46.08 | $84.04 | 777,700 | — | — |
| 2003-05-06 | $45.73 | $83.41 | 867,600 | — | — |
| 2003-05-05 | $46.26 | $84.37 | 875,500 | — | — |
| 2003-05-02 | $46.19 | $84.25 | 1,096,000 | — | — |
| 2003-05-01 | $45.31 | $82.64 | 797,400 | — | — |
| 2003-04-30 | $45.22 | $82.48 | 1,308,800 | — | — |
| 2003-04-29 | $45.80 | $83.53 | 1,059,800 | — | — |
| 2003-04-28 | $45.97 | $83.84 | 946,600 | — | — |
| 2003-04-25 | $45.72 | $82.99 | 843,900 | — | — |
| 2003-04-24 | $46.36 | $84.15 | 1,171,600 | — | — |
| 2003-04-23 | $46.17 | $83.80 | 1,190,800 | — | — |
| 2003-04-22 | $46.50 | $84.40 | 1,611,100 | — | — |
| 2003-04-21 | $46.36 | $84.15 | 1,022,300 | — | — |
| 2003-04-17 | $46.42 | $84.26 | 844,700 | — | — |
| 2003-04-16 | $45.77 | $83.08 | 1,669,000 | — | — |
| 2003-04-15 | $46.18 | $83.82 | 1,228,500 | — | — |
| 2003-04-14 | $46.45 | $84.31 | 1,386,000 | — | — |
| 2003-04-11 | $46.33 | $84.09 | 868,100 | — | — |
| 2003-04-10 | $46.40 | $84.22 | 792,900 | — | — |
| 2003-04-09 | $46.82 | $84.98 | 667,100 | — | — |
| 2003-04-08 | $47.01 | $85.33 | 1,091,700 | — | — |
| 2003-04-07 | $46.52 | $84.44 | 1,111,600 | — | — |
| 2003-04-04 | $47.28 | $85.82 | 1,040,500 | — | — |
| 2003-04-03 | $47.31 | $85.87 | 1,757,200 | — | — |
| 2003-04-02 | $48.24 | $87.56 | 1,857,000 | — | — |
| 2003-04-01 | $46.70 | $84.77 | 1,176,100 | — | — |
| 2003-03-31 | $46.17 | $83.80 | 1,340,300 | — | — |
| 2003-03-28 | $46.76 | $84.87 | 827,200 | — | — |
| 2003-03-27 | $46.11 | $83.69 | 868,700 | — | — |
| 2003-03-26 | $45.44 | $82.48 | 1,183,200 | — | — |
| 2003-03-25 | $45.67 | $82.90 | 1,040,600 | — | — |
| 2003-03-24 | $45.52 | $82.62 | 848,000 | — | — |
| 2003-03-21 | $46.56 | $84.51 | 1,000,700 | — | — |
| 2003-03-20 | $45.75 | $83.04 | 1,120,500 | — | — |
| 2003-03-19 | $45.15 | $81.95 | 973,400 | — | — |
| 2003-03-18 | $44.71 | $81.15 | 909,500 | — | — |
| 2003-03-17 | $44.65 | $81.04 | 1,217,500 | — | — |
| 2003-03-14 | $43.45 | $78.87 | 1,084,400 | — | — |
| 2003-03-13 | $43.87 | $79.63 | 1,410,000 | — | — |
| 2003-03-12 | $42.83 | $77.74 | 1,143,000 | — | — |
| 2003-03-11 | $42.21 | $76.62 | 994,500 | — | — |
| 2003-03-10 | $41.91 | $76.07 | 1,134,800 | — | — |
| 2003-03-07 | $42.18 | $76.56 | 1,431,100 | — | — |
| 2003-03-06 | $42.05 | $76.33 | 1,313,600 | — | — |
| 2003-03-05 | $42.31 | $76.80 | 1,900,600 | — | — |
| 2003-03-04 | $41.62 | $75.54 | 1,304,900 | — | — |
| 2003-03-03 | $41.75 | $75.78 | 1,059,600 | — | — |
| 2003-02-28 | $42.31 | $76.80 | 1,820,000 | — | — |
| 2003-02-27 | $42.05 | $76.33 | 1,544,600 | — | — |
| 2003-02-26 | $41.75 | $75.78 | 1,050,400 | — | — |
| 2003-02-25 | $41.93 | $76.11 | 951,000 | — | — |
| 2003-02-24 | $41.70 | $75.69 | 1,004,100 | — | — |
| 2003-02-21 | $41.65 | $75.60 | 1,302,000 | — | — |
| 2003-02-20 | $41.14 | $74.67 | 2,933,800 | — | — |
| 2003-02-19 | $41.00 | $74.42 | 1,570,800 | — | — |
| 2003-02-18 | $42.24 | $76.67 | 1,152,500 | — | — |
| 2003-02-14 | $41.70 | $75.69 | 1,442,800 | — | — |
| 2003-02-13 | $41.70 | $75.69 | 2,089,800 | — | — |
| 2003-02-12 | $41.00 | $74.42 | 2,300,500 | — | — |
| 2003-02-11 | $40.41 | $73.35 | 2,453,800 | — | — |
| 2003-02-10 | $40.01 | $72.62 | 1,813,700 | — | — |
| 2003-02-07 | $39.10 | $70.97 | 1,217,900 | — | — |
| 2003-02-06 | $38.99 | $70.77 | 976,300 | — | — |
| 2003-02-05 | $38.85 | $70.52 | 936,800 | — | — |
| 2003-02-04 | $39.49 | $71.68 | 1,421,400 | — | — |
| 2003-02-03 | $38.72 | $70.28 | 902,000 | — | — |
| 2003-01-31 | $38.22 | $69.37 | 887,100 | — | — |
| 2003-01-30 | $37.51 | $68.08 | 1,115,200 | — | — |
| 2003-01-29 | $38.54 | $69.95 | 1,099,400 | — | — |
| 2003-01-28 | $38.90 | $70.21 | 1,056,700 | — | — |
| 2003-01-27 | $38.03 | $68.64 | 923,900 | — | — |
| 2003-01-24 | $38.56 | $69.59 | 628,900 | — | — |
| 2003-01-23 | $39.13 | $70.62 | 686,900 | — | — |
| 2003-01-22 | $38.55 | $69.58 | 1,663,300 | — | — |
| 2003-01-21 | $39.61 | $71.49 | 1,435,900 | — | — |
| 2003-01-17 | $40.33 | $72.79 | 1,536,800 | — | — |
| 2003-01-16 | $40.29 | $72.72 | 846,700 | — | — |
| 2003-01-15 | $39.75 | $71.74 | 1,467,300 | — | — |
| 2003-01-14 | $39.49 | $71.27 | 1,098,900 | — | — |
| 2003-01-13 | $39.65 | $71.56 | 1,767,100 | — | — |
| 2003-01-10 | $40.68 | $73.42 | 1,194,000 | — | — |
| 2003-01-09 | $40.60 | $73.28 | 1,333,200 | — | — |
| 2003-01-08 | $40.79 | $73.62 | 920,400 | — | — |
| 2003-01-07 | $41.19 | $74.34 | 1,003,700 | — | — |
| 2003-01-06 | $42.38 | $76.49 | 1,066,700 | — | — |
| 2003-01-03 | $41.77 | $75.39 | 795,800 | — | — |
| 2003-01-02 | $42.20 | $76.16 | 703,900 | — | — |