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 | $43.20 | $150.35 | 5,382,200 | — | — |
| 2003-12-30 | $43.03 | $149.77 | 5,159,400 | — | — |
| 2003-12-29 | $42.75 | $148.80 | 5,595,800 | — | — |
| 2003-12-26 | $41.92 | $145.93 | 1,484,400 | — | — |
| 2003-12-24 | $41.67 | $145.06 | 2,069,600 | — | — |
| 2003-12-23 | $41.59 | $144.76 | 3,513,600 | — | — |
| 2003-12-22 | $41.67 | $145.06 | 4,186,400 | — | — |
| 2003-12-19 | $41.63 | $144.92 | 8,155,400 | — | — |
| 2003-12-18 | $41.78 | $145.40 | 8,533,000 | — | — |
| 2003-12-17 | $40.90 | $142.36 | 5,529,600 | — | — |
| 2003-12-16 | $40.35 | $140.44 | 5,588,800 | — | — |
| 2003-12-15 | $39.47 | $137.40 | 6,465,200 | — | — |
| 2003-12-12 | $40.13 | $139.66 | 4,521,600 | — | — |
| 2003-12-11 | $39.75 | $138.36 | 5,451,600 | — | — |
| 2003-12-10 | $39.34 | $136.93 | 6,390,600 | — | — |
| 2003-12-09 | $39.44 | $137.28 | 5,398,600 | — | — |
| 2003-12-08 | $39.31 | $136.81 | 7,362,400 | — | — |
| 2003-12-05 | $39.00 | $135.74 | 5,863,400 | — | — |
| 2003-12-04 | $38.81 | $135.08 | 5,345,200 | — | — |
| 2003-12-03 | $38.05 | $132.44 | 5,232,800 | — | — |
| 2003-12-02 | $37.82 | $131.64 | 5,209,600 | — | — |
| 2003-12-01 | $37.85 | $131.74 | 6,428,800 | — | — |
| 2003-11-28 | $37.55 | $130.70 | 1,973,000 | — | — |
| 2003-11-26 | $37.63 | $130.96 | 5,423,600 | — | — |
| 2003-11-25 | $37.29 | $129.78 | 4,382,800 | — | — |
| 2003-11-24 | $37.01 | $128.82 | 4,727,600 | — | — |
| 2003-11-21 | $36.74 | $127.88 | 4,276,200 | — | — |
| 2003-11-20 | $37.00 | $128.78 | 4,330,000 | — | — |
| 2003-11-19 | $37.10 | $129.13 | 4,635,200 | — | — |
| 2003-11-18 | $36.88 | $128.35 | 5,721,000 | — | — |
| 2003-11-17 | $36.80 | $128.09 | 4,356,200 | — | — |
| 2003-11-14 | $37.13 | $129.25 | 7,216,200 | — | — |
| 2003-11-13 | $37.88 | $130.56 | 6,320,400 | — | — |
| 2003-11-12 | $37.36 | $128.77 | 3,702,400 | — | — |
| 2003-11-11 | $37.08 | $127.80 | 2,362,000 | — | — |
| 2003-11-10 | $36.90 | $127.22 | 3,618,200 | — | — |
| 2003-11-07 | $37.28 | $128.49 | 3,685,000 | — | — |
| 2003-11-06 | $37.08 | $127.80 | 3,762,400 | — | — |
| 2003-11-05 | $36.83 | $126.97 | 3,871,000 | — | — |
| 2003-11-04 | $36.96 | $127.39 | 5,056,600 | — | — |
| 2003-11-03 | $36.97 | $127.42 | 8,630,400 | — | — |
| 2003-10-31 | $37.15 | $128.06 | 10,454,800 | — | — |
| 2003-10-30 | $35.88 | $123.68 | 10,220,200 | — | — |
| 2003-10-29 | $36.55 | $125.99 | 5,584,000 | — | — |
| 2003-10-28 | $36.70 | $126.49 | 4,341,600 | — | — |
| 2003-10-27 | $36.42 | $125.53 | 3,825,800 | — | — |
| 2003-10-24 | $36.56 | $126.03 | 4,448,400 | — | — |
| 2003-10-23 | $36.90 | $127.22 | 5,432,800 | — | — |
| 2003-10-22 | $36.74 | $126.66 | 4,113,200 | — | — |
| 2003-10-21 | $37.13 | $128.01 | 5,703,000 | — | — |
| 2003-10-20 | $37.15 | $128.08 | 4,055,000 | — | — |
| 2003-10-17 | $36.87 | $127.08 | 3,698,400 | — | — |
| 2003-10-16 | $37.12 | $127.94 | 4,157,600 | — | — |
| 2003-10-15 | $37.00 | $127.54 | 5,587,200 | — | — |
| 2003-10-14 | $37.49 | $129.25 | 4,280,200 | — | — |
| 2003-10-13 | $37.22 | $128.32 | 3,576,600 | — | — |
| 2003-10-10 | $36.90 | $127.20 | 3,767,200 | — | — |
| 2003-10-09 | $36.76 | $126.73 | 5,623,600 | — | — |
| 2003-10-08 | $36.68 | $126.44 | 3,736,600 | — | — |
| 2003-10-07 | $36.99 | $127.51 | 4,397,000 | — | — |
| 2003-10-06 | $36.85 | $127.03 | 3,197,000 | — | — |
| 2003-10-03 | $36.54 | $125.96 | 5,109,400 | — | — |
| 2003-10-02 | $36.40 | $125.47 | 4,880,600 | — | — |
| 2003-10-01 | $36.56 | $126.04 | 5,577,000 | — | — |
| 2003-09-30 | $35.72 | $123.15 | 4,992,200 | — | — |
| 2003-09-29 | $35.85 | $123.58 | 4,338,200 | — | — |
| 2003-09-26 | $35.74 | $123.20 | 5,081,800 | — | — |
| 2003-09-25 | $35.88 | $123.68 | 4,382,800 | — | — |
| 2003-09-24 | $36.17 | $124.66 | 5,154,400 | — | — |
| 2003-09-23 | $36.26 | $124.99 | 3,701,000 | — | — |
| 2003-09-22 | $36.10 | $124.44 | 4,282,600 | — | — |
| 2003-09-19 | $36.18 | $124.72 | 4,094,000 | — | — |
| 2003-09-18 | $36.13 | $124.53 | 5,190,200 | — | — |
| 2003-09-17 | $36.13 | $124.56 | 5,089,800 | — | — |
| 2003-09-16 | $36.50 | $125.82 | 3,945,600 | — | — |
| 2003-09-15 | $36.38 | $125.39 | 3,976,600 | — | — |
| 2003-09-12 | $36.47 | $125.73 | 5,623,400 | — | — |
| 2003-09-11 | $36.75 | $126.68 | 4,241,200 | — | — |
| 2003-09-10 | $36.49 | $125.80 | 7,344,000 | — | — |
| 2003-09-09 | $36.71 | $126.54 | 4,188,400 | — | — |
| 2003-09-08 | $37.01 | $127.58 | 5,088,400 | — | — |
| 2003-09-05 | $36.51 | $125.85 | 6,334,000 | — | — |
| 2003-09-04 | $36.85 | $127.03 | 4,810,600 | — | — |
| 2003-09-03 | $36.97 | $127.44 | 5,783,000 | — | — |
| 2003-09-02 | $36.86 | $127.04 | 7,746,200 | — | — |
| 2003-08-29 | $36.44 | $125.60 | 3,713,000 | — | — |
| 2003-08-28 | $36.58 | $126.11 | 5,356,600 | — | — |
| 2003-08-27 | $36.15 | $124.60 | 3,284,400 | — | — |
| 2003-08-26 | $36.10 | $124.44 | 4,544,600 | — | — |
| 2003-08-25 | $36.17 | $124.70 | 3,327,800 | — | — |
| 2003-08-22 | $35.90 | $123.77 | 3,748,800 | — | — |
| 2003-08-21 | $36.39 | $125.44 | 4,073,000 | — | — |
| 2003-08-20 | $36.30 | $125.13 | 4,069,200 | — | — |
| 2003-08-19 | $36.05 | $124.27 | 5,252,600 | — | — |
| 2003-08-18 | $36.29 | $125.10 | 4,823,000 | — | — |
| 2003-08-15 | $36.41 | $125.51 | 3,850,400 | — | — |
| 2003-08-14 | $37.12 | $126.70 | 5,972,400 | — | — |
| 2003-08-13 | $36.62 | $124.99 | 4,291,000 | — | — |
| 2003-08-12 | $36.96 | $126.13 | 5,305,600 | — | — |
| 2003-08-11 | $36.60 | $124.92 | 4,209,200 | — | — |
| 2003-08-08 | $36.40 | $124.24 | 4,419,000 | — | — |
| 2003-08-07 | $36.13 | $123.32 | 4,744,000 | — | — |
| 2003-08-06 | $35.44 | $120.96 | 6,050,600 | — | — |
| 2003-08-05 | $35.40 | $120.83 | 5,414,000 | — | — |
| 2003-08-04 | $35.33 | $120.61 | 6,778,200 | — | — |
| 2003-08-01 | $35.53 | $121.25 | 5,718,800 | — | — |
| 2003-07-31 | $36.06 | $123.06 | 4,655,400 | — | — |
| 2003-07-30 | $35.90 | $122.53 | 3,954,000 | — | — |
| 2003-07-29 | $35.90 | $122.53 | 4,335,200 | — | — |
| 2003-07-28 | $36.29 | $123.87 | 4,955,200 | — | — |
| 2003-07-25 | $36.37 | $124.12 | 4,641,400 | — | — |
| 2003-07-24 | $35.90 | $122.53 | 4,788,800 | — | — |
| 2003-07-23 | $36.01 | $122.91 | 3,897,800 | — | — |
| 2003-07-22 | $36.28 | $123.81 | 5,574,000 | — | — |
| 2003-07-21 | $36.05 | $123.05 | 5,458,000 | — | — |
| 2003-07-18 | $36.37 | $124.14 | 6,720,200 | — | — |
| 2003-07-17 | $35.75 | $122.02 | 6,226,600 | — | — |
| 2003-07-16 | $35.73 | $121.95 | 5,281,400 | — | — |
| 2003-07-15 | $35.68 | $121.78 | 5,802,200 | — | — |
| 2003-07-14 | $36.10 | $123.20 | 4,050,600 | — | — |
| 2003-07-11 | $36.50 | $124.58 | 3,591,600 | — | — |
| 2003-07-10 | $36.04 | $122.99 | 5,520,800 | — | — |
| 2003-07-09 | $36.40 | $124.24 | 4,188,400 | — | — |
| 2003-07-08 | $36.74 | $125.38 | 4,588,400 | — | — |
| 2003-07-07 | $36.65 | $125.09 | 6,024,800 | — | — |
| 2003-07-03 | $35.97 | $122.76 | 3,432,400 | — | — |
| 2003-07-02 | $36.33 | $123.98 | 5,998,200 | — | — |
| 2003-07-01 | $36.22 | $123.64 | 6,531,600 | — | — |
| 2003-06-30 | $36.10 | $123.22 | 4,754,600 | — | — |
| 2003-06-27 | $36.19 | $123.52 | 5,176,600 | — | — |
| 2003-06-26 | $36.59 | $124.89 | 4,273,400 | — | — |
| 2003-06-25 | $36.70 | $125.26 | 4,846,400 | — | — |
| 2003-06-24 | $36.90 | $125.96 | 5,886,400 | — | — |
| 2003-06-23 | $36.81 | $125.64 | 5,670,600 | — | — |
| 2003-06-20 | $36.90 | $125.95 | 5,976,000 | — | — |
| 2003-06-19 | $36.87 | $125.83 | 4,667,400 | — | — |
| 2003-06-18 | $37.10 | $126.61 | 5,370,000 | — | — |
| 2003-06-17 | $37.15 | $126.82 | 6,658,800 | — | — |
| 2003-06-16 | $37.47 | $127.89 | 7,794,400 | — | — |
| 2003-06-13 | $37.53 | $128.08 | 4,871,600 | — | — |
| 2003-06-12 | $37.81 | $129.05 | 5,044,200 | — | — |
| 2003-06-11 | $37.81 | $129.04 | 5,453,600 | — | — |
| 2003-06-10 | $37.12 | $126.68 | 5,235,200 | — | — |
| 2003-06-09 | $36.81 | $125.62 | 5,054,400 | — | — |
| 2003-06-06 | $37.13 | $126.73 | 8,110,000 | — | — |
| 2003-06-05 | $37.13 | $126.75 | 5,519,600 | — | — |
| 2003-06-04 | $36.89 | $125.91 | 6,594,400 | — | — |
| 2003-06-03 | $36.47 | $124.48 | 6,333,600 | — | — |
| 2003-06-02 | $36.04 | $123.01 | 8,439,800 | — | — |
| 2003-05-30 | $35.47 | $121.07 | 7,450,200 | — | — |
| 2003-05-29 | $35.08 | $119.75 | 6,113,600 | — | — |
| 2003-05-28 | $35.31 | $120.50 | 9,311,600 | — | — |
| 2003-05-27 | $35.33 | $120.57 | 13,054,800 | — | — |
| 2003-05-23 | $34.22 | $116.78 | 8,032,400 | — | — |
| 2003-05-22 | $33.72 | $115.11 | 6,927,000 | — | — |
| 2003-05-21 | $33.85 | $115.54 | 9,603,800 | — | — |
| 2003-05-20 | $33.33 | $113.78 | 5,119,200 | — | — |
| 2003-05-19 | $33.15 | $113.16 | 4,363,400 | — | — |
| 2003-05-16 | $33.65 | $114.85 | 5,445,600 | — | — |
| 2003-05-15 | $33.56 | $114.56 | 6,373,200 | — | — |
| 2003-05-14 | $33.91 | $114.55 | 11,070,600 | — | — |
| 2003-05-13 | $34.33 | $115.95 | 6,031,000 | — | — |
| 2003-05-12 | $34.13 | $115.27 | 5,910,200 | — | — |
| 2003-05-09 | $33.78 | $114.09 | 5,748,600 | — | — |
| 2003-05-08 | $33.67 | $113.74 | 5,285,000 | — | — |
| 2003-05-07 | $33.33 | $112.57 | 6,732,600 | — | — |
| 2003-05-06 | $33.59 | $113.47 | 9,196,600 | — | — |
| 2003-05-05 | $33.59 | $113.47 | 11,924,200 | — | — |
| 2003-05-02 | $32.67 | $110.38 | 11,495,000 | — | — |
| 2003-05-01 | $31.50 | $106.41 | 9,569,800 | — | — |
| 2003-04-30 | $31.41 | $106.09 | 9,707,600 | — | — |
| 2003-04-29 | $31.60 | $106.74 | 7,211,200 | — | — |
| 2003-04-28 | $31.90 | $107.76 | 4,992,200 | — | — |
| 2003-04-25 | $31.70 | $107.08 | 6,911,400 | — | — |
| 2003-04-24 | $32.04 | $108.23 | 5,867,600 | — | — |
| 2003-04-23 | $32.44 | $109.58 | 7,571,400 | — | — |
| 2003-04-22 | $32.58 | $110.05 | 6,737,200 | — | — |
| 2003-04-21 | $32.34 | $109.24 | 5,413,200 | — | — |
| 2003-04-17 | $32.03 | $108.18 | 4,547,800 | — | — |
| 2003-04-16 | $31.75 | $107.25 | 5,730,800 | — | — |
| 2003-04-15 | $32.01 | $108.15 | 5,741,600 | — | — |
| 2003-04-14 | $31.96 | $107.96 | 4,464,400 | — | — |
| 2003-04-11 | $31.78 | $107.35 | 5,350,200 | — | — |
| 2003-04-10 | $32.04 | $108.23 | 3,973,200 | — | — |
| 2003-04-09 | $32.10 | $108.43 | 5,547,800 | — | — |
| 2003-04-08 | $32.10 | $108.43 | 5,433,800 | — | — |
| 2003-04-07 | $32.20 | $108.77 | 7,616,800 | — | — |
| 2003-04-04 | $32.47 | $109.68 | 5,475,400 | — | — |
| 2003-04-03 | $32.20 | $108.77 | 7,024,000 | — | — |
| 2003-04-02 | $32.54 | $109.92 | 5,068,000 | — | — |
| 2003-04-01 | $32.74 | $110.61 | 5,577,200 | — | — |
| 2003-03-31 | $32.33 | $109.19 | 7,507,400 | — | — |
| 2003-03-28 | $32.63 | $110.21 | 5,516,600 | — | — |
| 2003-03-27 | $32.60 | $110.12 | 6,797,800 | — | — |
| 2003-03-26 | $32.90 | $111.14 | 7,280,200 | — | — |
| 2003-03-25 | $33.01 | $111.51 | 6,984,200 | — | — |
| 2003-03-24 | $32.49 | $109.75 | 6,352,800 | — | — |
| 2003-03-21 | $33.00 | $111.47 | 10,628,400 | — | — |
| 2003-03-20 | $32.90 | $111.14 | 8,258,200 | — | — |
| 2003-03-19 | $32.92 | $111.19 | 8,531,000 | — | — |
| 2003-03-18 | $32.81 | $110.85 | 8,186,800 | — | — |
| 2003-03-17 | $32.36 | $109.29 | 8,107,800 | — | — |
| 2003-03-14 | $32.10 | $108.42 | 6,675,400 | — | — |
| 2003-03-13 | $31.83 | $107.52 | 7,102,200 | — | — |
| 2003-03-12 | $31.53 | $106.49 | 9,503,600 | — | — |
| 2003-03-11 | $31.87 | $107.66 | 5,840,000 | — | — |
| 2003-03-10 | $31.95 | $107.93 | 6,945,000 | — | — |
| 2003-03-07 | $32.63 | $110.22 | 7,612,600 | — | — |
| 2003-03-06 | $32.69 | $110.43 | 7,427,800 | — | — |
| 2003-03-05 | $32.97 | $111.39 | 7,056,600 | — | — |
| 2003-03-04 | $32.33 | $109.19 | 4,415,000 | — | — |
| 2003-03-03 | $32.27 | $109.01 | 5,016,800 | — | — |
| 2003-02-28 | $32.08 | $108.38 | 6,425,400 | — | — |
| 2003-02-27 | $32.08 | $108.37 | 7,460,200 | — | — |
| 2003-02-26 | $32.04 | $108.23 | 5,161,200 | — | — |
| 2003-02-25 | $32.10 | $108.42 | 6,954,400 | — | — |
| 2003-02-24 | $32.21 | $108.79 | 6,730,000 | — | — |
| 2003-02-21 | $32.03 | $108.18 | 6,524,600 | — | — |
| 2003-02-20 | $31.75 | $107.25 | 6,267,600 | — | — |
| 2003-02-19 | $32.21 | $108.79 | 4,265,800 | — | — |
| 2003-02-18 | $32.00 | $108.10 | 5,383,600 | — | — |
| 2003-02-14 | $31.87 | $107.64 | 4,650,600 | — | — |
| 2003-02-13 | $31.50 | $106.41 | 4,877,000 | — | — |
| 2003-02-12 | $31.54 | $106.54 | 4,477,600 | — | — |
| 2003-02-11 | $32.26 | $107.81 | 6,424,000 | — | — |
| 2003-02-10 | $32.47 | $108.49 | 5,413,200 | — | — |
| 2003-02-07 | $31.86 | $106.45 | 5,593,400 | — | — |
| 2003-02-06 | $32.33 | $108.01 | 5,751,000 | — | — |
| 2003-02-05 | $32.54 | $108.71 | 7,341,200 | — | — |
| 2003-02-04 | $32.74 | $109.38 | 7,440,600 | — | — |
| 2003-02-03 | $32.83 | $109.68 | 7,417,600 | — | — |
| 2003-01-31 | $32.20 | $107.59 | 16,914,200 | — | — |
| 2003-01-30 | $32.10 | $107.26 | 7,353,600 | — | — |
| 2003-01-29 | $32.65 | $109.09 | 9,937,800 | — | — |
| 2003-01-28 | $31.48 | $105.17 | 7,359,800 | — | — |
| 2003-01-27 | $30.92 | $103.33 | 9,717,000 | — | — |
| 2003-01-24 | $31.77 | $106.15 | 7,238,600 | — | — |
| 2003-01-23 | $32.49 | $108.54 | 8,201,400 | — | — |
| 2003-01-22 | $32.85 | $109.76 | 8,907,600 | — | — |
| 2003-01-21 | $33.42 | $111.68 | 6,352,200 | — | — |
| 2003-01-17 | $34.06 | $113.79 | 5,004,200 | — | — |
| 2003-01-16 | $34.16 | $114.14 | 4,782,400 | — | — |
| 2003-01-15 | $34.08 | $113.86 | 4,651,400 | — | — |
| 2003-01-14 | $34.25 | $114.44 | 5,158,800 | — | — |
| 2003-01-13 | $34.09 | $113.91 | 6,636,200 | — | — |
| 2003-01-10 | $34.31 | $114.62 | 5,611,000 | — | — |
| 2003-01-09 | $34.56 | $115.48 | 5,208,400 | — | — |
| 2003-01-08 | $34.03 | $113.69 | 6,096,400 | — | — |
| 2003-01-07 | $34.22 | $114.36 | 8,403,400 | — | — |
| 2003-01-06 | $34.95 | $116.78 | 7,761,200 | — | — |
| 2003-01-03 | $34.17 | $114.17 | 4,958,000 | — | — |
| 2003-01-02 | $33.91 | $113.30 | 4,365,400 | — | — |