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
- 1994-11-16 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 | $61.29 | $64.13 | 982,700 | — | — |
| 2003-12-30 | $61.08 | $63.91 | 986,900 | — | — |
| 2003-12-29 | $61.50 | $64.35 | 1,327,300 | — | — |
| 2003-12-26 | $60.43 | $63.23 | 280,300 | — | — |
| 2003-12-24 | $60.65 | $63.46 | 397,500 | — | — |
| 2003-12-23 | $60.67 | $63.48 | 1,062,000 | — | — |
| 2003-12-22 | $60.52 | $63.32 | 2,242,900 | — | — |
| 2003-12-19 | $59.71 | $62.47 | 2,530,400 | — | — |
| 2003-12-18 | $59.29 | $62.04 | 3,434,100 | — | — |
| 2003-12-17 | $56.54 | $59.16 | 1,231,600 | — | — |
| 2003-12-16 | $56.50 | $59.12 | 2,096,700 | — | — |
| 2003-12-15 | $55.46 | $58.03 | 2,482,000 | — | — |
| 2003-12-12 | $56.25 | $58.85 | 1,320,700 | — | — |
| 2003-12-11 | $55.99 | $58.58 | 2,983,100 | — | — |
| 2003-12-10 | $55.30 | $57.86 | 3,703,700 | — | — |
| 2003-12-09 | $57.68 | $60.35 | 1,887,200 | — | — |
| 2003-12-08 | $59.08 | $61.82 | 1,273,100 | — | — |
| 2003-12-05 | $59.16 | $61.90 | 1,178,200 | — | — |
| 2003-12-04 | $60.10 | $62.88 | 1,130,100 | — | — |
| 2003-12-03 | $60.35 | $63.14 | 1,904,400 | — | — |
| 2003-12-02 | $59.54 | $62.30 | 1,639,100 | — | — |
| 2003-12-01 | $60.20 | $62.99 | 1,607,600 | — | — |
| 2003-11-28 | $59.72 | $62.49 | 596,600 | — | — |
| 2003-11-26 | $59.73 | $62.50 | 1,581,300 | — | — |
| 2003-11-25 | $58.69 | $61.41 | 1,607,100 | — | — |
| 2003-11-24 | $58.58 | $61.29 | 2,325,600 | — | — |
| 2003-11-21 | $56.50 | $59.12 | 1,893,600 | — | — |
| 2003-11-20 | $57.02 | $59.66 | 1,627,600 | — | — |
| 2003-11-19 | $58.04 | $60.73 | 1,916,200 | — | — |
| 2003-11-18 | $57.65 | $60.32 | 1,565,000 | — | — |
| 2003-11-17 | $57.95 | $60.63 | 2,558,900 | — | — |
| 2003-11-14 | $58.85 | $61.57 | 1,565,100 | — | — |
| 2003-11-13 | $60.07 | $62.85 | 1,863,000 | — | — |
| 2003-11-12 | $60.42 | $63.22 | 1,563,700 | — | — |
| 2003-11-11 | $59.47 | $62.22 | 2,091,800 | — | — |
| 2003-11-10 | $59.28 | $62.02 | 2,204,200 | — | — |
| 2003-11-07 | $60.00 | $62.78 | 1,953,900 | — | — |
| 2003-11-06 | $60.95 | $63.77 | 2,113,900 | — | — |
| 2003-11-05 | $61.28 | $64.12 | 1,791,400 | — | — |
| 2003-11-04 | $61.70 | $64.53 | 2,513,500 | — | — |
| 2003-11-03 | $61.68 | $64.51 | 3,352,100 | — | — |
| 2003-10-31 | $60.80 | $63.59 | 3,769,000 | — | — |
| 2003-10-30 | $59.68 | $62.41 | 7,707,500 | — | — |
| 2003-10-29 | $63.38 | $66.28 | 3,052,400 | — | — |
| 2003-10-28 | $64.12 | $67.06 | 3,272,100 | — | — |
| 2003-10-27 | $61.74 | $64.57 | 1,603,400 | — | — |
| 2003-10-24 | $61.96 | $64.80 | 2,284,500 | — | — |
| 2003-10-23 | $62.48 | $65.34 | 4,731,000 | — | — |
| 2003-10-22 | $60.10 | $62.85 | 2,794,600 | — | — |
| 2003-10-21 | $61.78 | $64.61 | 2,310,900 | — | — |
| 2003-10-20 | $61.06 | $63.86 | 1,692,300 | — | — |
| 2003-10-17 | $60.50 | $63.27 | 1,587,900 | — | — |
| 2003-10-16 | $61.19 | $63.99 | 2,611,000 | — | — |
| 2003-10-15 | $61.25 | $64.06 | 2,085,400 | — | — |
| 2003-10-14 | $62.35 | $65.21 | 2,763,200 | — | — |
| 2003-10-13 | $63.00 | $65.89 | 1,577,900 | — | — |
| 2003-10-10 | $61.98 | $64.82 | 3,501,400 | — | — |
| 2003-10-09 | $63.28 | $66.18 | 3,716,600 | — | — |
| 2003-10-08 | $60.81 | $63.60 | 2,484,000 | — | — |
| 2003-10-07 | $60.57 | $63.35 | 2,660,100 | — | — |
| 2003-10-06 | $60.36 | $63.13 | 1,899,200 | — | — |
| 2003-10-03 | $59.70 | $62.44 | 2,483,400 | — | — |
| 2003-10-02 | $59.26 | $61.98 | 1,917,800 | — | — |
| 2003-10-01 | $58.61 | $61.30 | 2,046,200 | — | — |
| 2003-09-30 | $57.04 | $59.65 | 2,268,800 | — | — |
| 2003-09-29 | $57.76 | $60.41 | 2,297,100 | — | — |
| 2003-09-26 | $56.26 | $58.84 | 2,581,200 | — | — |
| 2003-09-25 | $57.46 | $60.09 | 2,442,200 | — | — |
| 2003-09-24 | $58.47 | $61.15 | 2,921,600 | — | — |
| 2003-09-23 | $60.20 | $62.96 | 3,105,500 | — | — |
| 2003-09-22 | $60.56 | $63.34 | 2,344,500 | — | — |
| 2003-09-19 | $61.60 | $64.42 | 2,510,800 | — | — |
| 2003-09-18 | $61.55 | $64.37 | 3,116,400 | — | — |
| 2003-09-17 | $60.85 | $63.64 | 3,051,000 | — | — |
| 2003-09-16 | $60.00 | $62.75 | 2,557,900 | — | — |
| 2003-09-15 | $59.09 | $61.80 | 2,185,300 | — | — |
| 2003-09-12 | $58.67 | $61.36 | 2,413,600 | — | — |
| 2003-09-11 | $58.24 | $60.91 | 3,224,300 | — | — |
| 2003-09-10 | $58.91 | $61.61 | 9,550,200 | — | — |
| 2003-09-09 | $56.05 | $58.62 | 2,904,900 | — | — |
| 2003-09-08 | $55.40 | $57.94 | 2,159,400 | — | — |
| 2003-09-05 | $53.92 | $56.39 | 2,537,300 | — | — |
| 2003-09-04 | $53.76 | $56.22 | 2,849,200 | — | — |
| 2003-09-03 | $54.15 | $56.63 | 3,560,000 | — | — |
| 2003-09-02 | $55.56 | $58.11 | 2,807,200 | — | — |
| 2003-08-29 | $53.40 | $55.85 | 1,131,000 | — | — |
| 2003-08-28 | $52.89 | $55.31 | 1,473,700 | — | — |
| 2003-08-27 | $52.36 | $54.76 | 1,771,900 | — | — |
| 2003-08-26 | $52.74 | $55.16 | 2,047,600 | — | — |
| 2003-08-25 | $52.27 | $54.67 | 2,234,900 | — | — |
| 2003-08-22 | $51.66 | $54.03 | 2,283,700 | — | — |
| 2003-08-21 | $51.40 | $53.76 | 1,933,400 | — | — |
| 2003-08-20 | $51.15 | $53.49 | 2,252,800 | — | — |
| 2003-08-19 | $50.70 | $53.02 | 1,555,600 | — | — |
| 2003-08-18 | $50.20 | $52.50 | 1,962,400 | — | — |
| 2003-08-15 | $49.76 | $52.04 | 822,900 | — | — |
| 2003-08-14 | $49.88 | $52.17 | 1,468,100 | — | — |
| 2003-08-13 | $49.82 | $52.10 | 2,315,500 | — | — |
| 2003-08-12 | $50.49 | $52.80 | 8,821,600 | — | — |
| 2003-08-11 | $48.09 | $50.29 | 2,502,600 | — | — |
| 2003-08-08 | $47.81 | $50.00 | 1,960,300 | — | — |
| 2003-08-07 | $46.80 | $48.94 | 2,523,500 | — | — |
| 2003-08-06 | $46.53 | $48.66 | 3,094,200 | — | — |
| 2003-08-05 | $45.89 | $47.96 | 2,645,300 | — | — |
| 2003-08-04 | $47.19 | $49.32 | 2,934,100 | — | — |
| 2003-08-01 | $47.25 | $49.39 | 2,255,600 | — | — |
| 2003-07-31 | $47.91 | $50.08 | 2,529,600 | — | — |
| 2003-07-30 | $47.62 | $49.77 | 2,645,200 | — | — |
| 2003-07-29 | $48.33 | $50.51 | 2,550,200 | — | — |
| 2003-07-28 | $49.30 | $51.53 | 2,095,300 | — | — |
| 2003-07-25 | $49.81 | $52.06 | 2,993,700 | — | — |
| 2003-07-24 | $48.00 | $50.17 | 2,399,000 | — | — |
| 2003-07-23 | $47.88 | $50.04 | 2,840,700 | — | — |
| 2003-07-22 | $48.41 | $50.60 | 3,463,300 | — | — |
| 2003-07-21 | $49.24 | $51.47 | 2,595,400 | — | — |
| 2003-07-18 | $48.96 | $51.17 | 7,739,800 | — | — |
| 2003-07-17 | $48.22 | $50.40 | 21,918,800 | — | — |
| 2003-07-16 | $55.32 | $57.82 | 4,801,700 | — | — |
| 2003-07-15 | $52.73 | $55.11 | 4,572,900 | — | — |
| 2003-07-14 | $55.03 | $57.52 | 5,702,000 | — | — |
| 2003-07-11 | $51.75 | $54.09 | 2,280,500 | — | — |
| 2003-07-10 | $50.72 | $53.01 | 2,396,000 | — | — |
| 2003-07-09 | $51.77 | $54.11 | 1,824,700 | — | — |
| 2003-07-08 | $52.05 | $54.40 | 2,607,600 | — | — |
| 2003-07-07 | $51.13 | $53.44 | 3,040,200 | — | — |
| 2003-07-03 | $49.25 | $51.48 | 1,358,000 | — | — |
| 2003-07-02 | $49.26 | $51.49 | 2,959,400 | — | — |
| 2003-07-01 | $48.97 | $51.18 | 3,231,100 | — | — |
| 2003-06-30 | $49.18 | $51.40 | 1,953,100 | — | — |
| 2003-06-27 | $48.88 | $51.09 | 2,384,400 | — | — |
| 2003-06-26 | $49.95 | $52.21 | 2,493,500 | — | — |
| 2003-06-25 | $48.65 | $50.85 | 3,252,100 | — | — |
| 2003-06-24 | $49.50 | $51.74 | 2,889,400 | — | — |
| 2003-06-23 | $48.57 | $50.77 | 2,960,900 | — | — |
| 2003-06-20 | $49.64 | $51.88 | 4,394,500 | — | — |
| 2003-06-19 | $50.77 | $53.07 | 2,590,000 | — | — |
| 2003-06-18 | $51.85 | $54.19 | 2,625,100 | — | — |
| 2003-06-17 | $52.40 | $54.77 | 3,215,400 | — | — |
| 2003-06-16 | $53.49 | $55.91 | 2,279,200 | — | — |
| 2003-06-13 | $52.93 | $55.32 | 3,382,000 | — | — |
| 2003-06-12 | $53.73 | $56.16 | 4,376,700 | — | — |
| 2003-06-11 | $53.18 | $55.58 | 3,442,300 | — | — |
| 2003-06-10 | $50.68 | $52.97 | 3,934,300 | — | — |
| 2003-06-09 | $50.05 | $52.31 | 4,282,400 | — | — |
| 2003-06-06 | $52.65 | $55.03 | 4,946,800 | — | — |
| 2003-06-05 | $53.16 | $55.56 | 4,734,900 | — | — |
| 2003-06-04 | $51.98 | $54.33 | 4,671,100 | — | — |
| 2003-06-03 | $49.94 | $52.20 | 6,921,300 | — | — |
| 2003-06-02 | $51.51 | $53.84 | 7,891,000 | — | — |
| 2003-05-30 | $48.17 | $50.35 | 3,059,400 | — | — |
| 2003-05-29 | $47.38 | $49.52 | 5,139,600 | — | — |
| 2003-05-28 | $49.09 | $51.31 | 5,951,900 | — | — |
| 2003-05-27 | $46.93 | $49.05 | 4,787,100 | — | — |
| 2003-05-23 | $44.95 | $46.98 | 2,875,100 | — | — |
| 2003-05-22 | $44.72 | $46.74 | 4,638,200 | — | — |
| 2003-05-21 | $44.27 | $46.27 | 4,447,900 | — | — |
| 2003-05-20 | $42.83 | $44.77 | 3,507,200 | — | — |
| 2003-05-19 | $42.77 | $44.70 | 4,255,300 | — | — |
| 2003-05-16 | $44.84 | $46.87 | 4,802,900 | — | — |
| 2003-05-15 | $44.84 | $46.87 | 6,498,000 | — | — |
| 2003-05-14 | $45.34 | $47.39 | 8,670,400 | — | — |
| 2003-05-13 | $47.00 | $49.12 | 4,502,100 | — | — |
| 2003-05-12 | $46.65 | $48.76 | 6,993,000 | — | — |
| 2003-05-09 | $44.91 | $46.94 | 6,793,800 | — | — |
| 2003-05-08 | $44.78 | $46.80 | 5,593,000 | — | — |
| 2003-05-07 | $46.56 | $48.66 | 6,809,800 | — | — |
| 2003-05-06 | $46.60 | $48.71 | 9,830,600 | — | — |
| 2003-05-05 | $44.42 | $46.40 | 6,120,100 | — | — |
| 2003-05-02 | $42.80 | $44.71 | 3,946,800 | — | — |
| 2003-05-01 | $41.43 | $43.28 | 3,819,900 | — | — |
| 2003-04-30 | $41.87 | $43.74 | 7,558,300 | — | — |
| 2003-04-29 | $40.10 | $41.89 | 3,345,800 | — | — |
| 2003-04-28 | $38.87 | $40.60 | 2,257,200 | — | — |
| 2003-04-25 | $37.69 | $39.37 | 3,104,800 | — | — |
| 2003-04-24 | $38.39 | $40.10 | 4,538,200 | — | — |
| 2003-04-23 | $39.07 | $40.81 | 5,084,100 | — | — |
| 2003-04-22 | $38.18 | $39.88 | 9,033,300 | — | — |
| 2003-04-21 | $37.29 | $38.95 | 3,570,100 | — | — |
| 2003-04-17 | $37.42 | $39.09 | 3,376,600 | — | — |
| 2003-04-16 | $36.69 | $38.33 | 3,558,800 | — | — |
| 2003-04-15 | $37.49 | $39.16 | 6,372,100 | — | — |
| 2003-04-14 | $35.16 | $36.73 | 2,419,400 | — | — |
| 2003-04-11 | $34.11 | $35.63 | 2,843,800 | — | — |
| 2003-04-10 | $34.36 | $35.89 | 4,173,200 | — | — |
| 2003-04-09 | $32.54 | $33.99 | 2,210,700 | — | — |
| 2003-04-08 | $33.31 | $34.79 | 2,222,000 | — | — |
| 2003-04-07 | $33.69 | $35.19 | 4,502,600 | — | — |
| 2003-04-04 | $33.64 | $35.14 | 2,058,700 | — | — |
| 2003-04-03 | $33.23 | $34.71 | 2,419,100 | — | — |
| 2003-04-02 | $32.98 | $34.45 | 3,495,800 | — | — |
| 2003-04-01 | $31.37 | $32.77 | 2,822,900 | — | — |
| 2003-03-31 | $30.01 | $31.35 | 3,177,600 | — | — |
| 2003-03-28 | $31.18 | $32.57 | 1,545,300 | — | — |
| 2003-03-27 | $31.41 | $32.81 | 3,331,900 | — | — |
| 2003-03-26 | $32.06 | $33.49 | 2,738,400 | — | — |
| 2003-03-25 | $31.48 | $32.88 | 2,067,100 | — | — |
| 2003-03-24 | $31.26 | $32.65 | 3,190,100 | — | — |
| 2003-03-21 | $32.60 | $34.05 | 3,954,400 | — | — |
| 2003-03-20 | $31.18 | $32.57 | 4,071,700 | — | — |
| 2003-03-19 | $31.40 | $32.80 | 5,025,500 | — | — |
| 2003-03-18 | $30.33 | $31.68 | 3,830,200 | — | — |
| 2003-03-17 | $29.96 | $31.30 | 4,956,400 | — | — |
| 2003-03-14 | $28.25 | $29.51 | 4,017,800 | — | — |
| 2003-03-13 | $28.30 | $29.56 | 4,503,000 | — | — |
| 2003-03-12 | $26.27 | $27.44 | 4,413,700 | — | — |
| 2003-03-11 | $25.38 | $26.51 | 6,684,300 | — | — |
| 2003-03-10 | $27.04 | $28.25 | 3,783,800 | — | — |
| 2003-03-07 | $27.48 | $28.70 | 3,534,800 | — | — |
| 2003-03-06 | $26.92 | $28.12 | 2,931,600 | — | — |
| 2003-03-05 | $27.71 | $28.95 | 3,621,800 | — | — |
| 2003-03-04 | $27.37 | $28.59 | 7,136,200 | — | — |
| 2003-03-03 | $28.25 | $29.51 | 18,391,600 | — | — |
| 2003-02-28 | $30.97 | $32.35 | 2,461,900 | — | — |
| 2003-02-27 | $30.40 | $31.76 | 2,100,600 | — | — |
| 2003-02-26 | $29.85 | $31.18 | 2,481,700 | — | — |
| 2003-02-25 | $30.10 | $31.44 | 3,491,300 | — | — |
| 2003-02-24 | $29.78 | $31.11 | 2,604,000 | — | — |
| 2003-02-21 | $30.82 | $32.19 | 2,337,900 | — | — |
| 2003-02-20 | $30.17 | $31.51 | 2,328,100 | — | — |
| 2003-02-19 | $30.85 | $32.23 | 4,119,300 | — | — |
| 2003-02-18 | $32.10 | $33.53 | 4,030,000 | — | — |
| 2003-02-14 | $30.21 | $31.56 | 2,887,100 | — | — |
| 2003-02-13 | $29.11 | $30.41 | 5,485,500 | — | — |
| 2003-02-12 | $29.75 | $31.08 | 4,102,700 | — | — |
| 2003-02-11 | $29.71 | $31.03 | 2,513,400 | — | — |
| 2003-02-10 | $29.84 | $31.17 | 2,526,900 | — | — |
| 2003-02-07 | $30.00 | $31.34 | 2,447,400 | — | — |
| 2003-02-06 | $29.82 | $31.15 | 2,927,600 | — | — |
| 2003-02-05 | $30.57 | $31.90 | 2,486,500 | — | — |
| 2003-02-04 | $31.04 | $32.39 | 2,969,200 | — | — |
| 2003-02-03 | $31.82 | $33.21 | 2,817,500 | — | — |
| 2003-01-31 | $31.05 | $32.41 | 3,401,400 | — | — |
| 2003-01-30 | $31.08 | $32.44 | 2,993,000 | — | — |
| 2003-01-29 | $31.84 | $33.23 | 3,417,800 | — | — |
| 2003-01-28 | $31.66 | $33.04 | 3,279,300 | — | — |
| 2003-01-27 | $30.42 | $31.75 | 3,855,000 | — | — |
| 2003-01-24 | $31.52 | $32.90 | 2,929,900 | — | — |
| 2003-01-23 | $32.26 | $33.67 | 6,958,500 | — | — |
| 2003-01-22 | $32.80 | $34.23 | 4,958,500 | — | — |
| 2003-01-21 | $31.98 | $33.38 | 4,095,700 | — | — |
| 2003-01-17 | $33.25 | $34.70 | 9,583,900 | — | — |
| 2003-01-16 | $35.18 | $36.72 | 8,119,300 | — | — |
| 2003-01-15 | $36.95 | $38.56 | 8,082,500 | — | — |
| 2003-01-14 | $38.70 | $40.39 | 3,059,800 | — | — |
| 2003-01-13 | $38.89 | $40.59 | 4,828,100 | — | — |
| 2003-01-10 | $39.00 | $40.70 | 11,097,900 | — | — |
| 2003-01-09 | $36.51 | $38.10 | 8,111,300 | — | — |
| 2003-01-08 | $35.41 | $36.96 | 14,350,300 | — | — |
| 2003-01-07 | $32.20 | $33.61 | 3,324,000 | — | — |
| 2003-01-06 | $33.24 | $34.69 | 4,761,600 | — | — |
| 2003-01-03 | $31.75 | $33.14 | 2,156,700 | — | — |
| 2003-01-02 | $31.72 | $33.10 | 4,736,000 | — | — |