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
- 1972-06-01 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 | $74.27 | $268.52 | 1,334,654 | — | — |
| 2003-12-30 | $73.35 | $265.23 | 1,605,402 | — | — |
| 2003-12-29 | $75.03 | $271.30 | 1,924,176 | — | — |
| 2003-12-26 | $74.39 | $266.81 | 309,426 | — | — |
| 2003-12-24 | $74.12 | $265.85 | 524,144 | — | — |
| 2003-12-23 | $73.73 | $264.44 | 988,004 | — | — |
| 2003-12-22 | $73.64 | $264.12 | 1,456,286 | — | — |
| 2003-12-19 | $72.44 | $259.83 | 1,957,257 | — | — |
| 2003-12-18 | $72.80 | $261.11 | 2,008,977 | — | — |
| 2003-12-17 | $71.55 | $256.62 | 1,476,605 | — | — |
| 2003-12-16 | $72.00 | $258.22 | 1,659,417 | — | — |
| 2003-12-15 | $71.25 | $255.53 | 1,321,500 | — | — |
| 2003-12-12 | $71.21 | $255.40 | 1,404,062 | — | — |
| 2003-12-11 | $70.91 | $254.32 | 1,559,335 | — | — |
| 2003-12-10 | $70.57 | $253.10 | 2,726,009 | — | — |
| 2003-12-09 | $71.19 | $255.34 | 3,199,497 | — | — |
| 2003-12-08 | $69.92 | $250.79 | 1,036,142 | — | — |
| 2003-12-05 | $69.05 | $247.65 | 1,388,445 | — | — |
| 2003-12-04 | $70.21 | $251.82 | 1,873,911 | — | — |
| 2003-12-03 | $69.73 | $250.09 | 1,746,737 | — | — |
| 2003-12-02 | $68.71 | $246.43 | 1,855,999 | — | — |
| 2003-12-01 | $68.78 | $246.69 | 1,769,854 | — | — |
| 2003-11-28 | $67.08 | $240.60 | 434,865 | — | — |
| 2003-11-26 | $67.64 | $242.59 | 1,448,114 | — | — |
| 2003-11-25 | $66.62 | $238.94 | 1,157,886 | — | — |
| 2003-11-24 | $66.28 | $237.72 | 1,545,845 | — | — |
| 2003-11-21 | $65.03 | $233.23 | 1,980,486 | — | — |
| 2003-11-20 | $65.44 | $234.71 | 1,160,517 | — | — |
| 2003-11-19 | $65.76 | $235.86 | 1,405,293 | — | — |
| 2003-11-18 | $65.57 | $235.16 | 1,181,620 | — | — |
| 2003-11-17 | $66.49 | $238.49 | 2,014,127 | — | — |
| 2003-11-14 | $66.71 | $239.26 | 1,901,898 | — | — |
| 2003-11-13 | $66.14 | $237.21 | 933,597 | — | — |
| 2003-11-12 | $66.46 | $238.36 | 1,072,302 | — | — |
| 2003-11-11 | $65.91 | $236.37 | 1,257,129 | — | — |
| 2003-11-10 | $66.44 | $238.30 | 984,198 | — | — |
| 2003-11-07 | $67.25 | $241.18 | 1,620,459 | — | — |
| 2003-11-06 | $67.87 | $243.42 | 1,098,777 | — | — |
| 2003-11-05 | $67.37 | $241.63 | 1,189,960 | — | — |
| 2003-11-04 | $67.19 | $240.99 | 1,480,131 | — | — |
| 2003-11-03 | $67.67 | $242.72 | 1,084,896 | — | — |
| 2003-10-31 | $67.33 | $241.50 | 1,451,920 | — | — |
| 2003-10-30 | $67.69 | $242.78 | 1,904,977 | — | — |
| 2003-10-29 | $66.46 | $238.36 | 1,679,736 | — | — |
| 2003-10-28 | $65.80 | $235.99 | 2,328,535 | — | — |
| 2003-10-27 | $66.01 | $236.76 | 3,052,396 | — | — |
| 2003-10-24 | $65.37 | $234.45 | 3,234,760 | — | — |
| 2003-10-23 | $64.71 | $232.08 | 3,127,625 | — | — |
| 2003-10-22 | $62.26 | $223.30 | 2,234,554 | — | — |
| 2003-10-21 | $64.08 | $229.84 | 2,039,987 | — | — |
| 2003-10-20 | $63.51 | $227.79 | 1,252,147 | — | — |
| 2003-10-17 | $62.89 | $225.55 | 1,705,988 | — | — |
| 2003-10-16 | $62.81 | $225.29 | 1,956,865 | — | — |
| 2003-10-15 | $62.49 | $224.14 | 2,232,819 | — | — |
| 2003-10-14 | $61.87 | $221.89 | 1,118,760 | — | — |
| 2003-10-13 | $61.69 | $221.25 | 833,291 | — | — |
| 2003-10-10 | $61.01 | $218.82 | 921,395 | — | — |
| 2003-10-09 | $61.12 | $219.20 | 1,751,887 | — | — |
| 2003-10-08 | $60.97 | $218.69 | 1,256,233 | — | — |
| 2003-10-07 | $60.65 | $217.54 | 2,006,682 | — | — |
| 2003-10-06 | $61.37 | $220.10 | 1,071,406 | — | — |
| 2003-10-03 | $61.55 | $220.74 | 3,236,216 | — | — |
| 2003-10-02 | $59.87 | $214.72 | 1,576,183 | — | — |
| 2003-10-01 | $59.49 | $213.37 | 1,766,048 | — | — |
| 2003-09-30 | $58.13 | $208.50 | 1,964,701 | — | — |
| 2003-09-29 | $59.06 | $211.83 | 2,449,775 | — | — |
| 2003-09-26 | $58.22 | $208.82 | 1,457,517 | — | — |
| 2003-09-25 | $58.31 | $207.00 | 2,104,413 | — | — |
| 2003-09-24 | $58.42 | $207.38 | 2,146,674 | — | — |
| 2003-09-23 | $58.97 | $209.34 | 1,527,149 | — | — |
| 2003-09-22 | $58.74 | $208.52 | 1,664,623 | — | — |
| 2003-09-19 | $59.94 | $212.77 | 1,423,821 | — | — |
| 2003-09-18 | $60.10 | $213.34 | 1,496,196 | — | — |
| 2003-09-17 | $59.69 | $211.88 | 1,570,921 | — | — |
| 2003-09-16 | $60.38 | $214.35 | 1,678,112 | — | — |
| 2003-09-15 | $59.94 | $212.77 | 1,518,921 | — | — |
| 2003-09-12 | $60.35 | $214.23 | 2,200,354 | — | — |
| 2003-09-11 | $59.13 | $209.91 | 1,821,967 | — | — |
| 2003-09-10 | $58.63 | $208.14 | 2,486,495 | — | — |
| 2003-09-09 | $60.10 | $213.34 | 1,145,292 | — | — |
| 2003-09-08 | $60.56 | $214.99 | 2,065,287 | — | — |
| 2003-09-05 | $60.40 | $214.42 | 1,982,669 | — | — |
| 2003-09-04 | $61.10 | $216.89 | 1,916,507 | — | — |
| 2003-09-03 | $62.26 | $221.01 | 1,417,887 | — | — |
| 2003-09-02 | $62.21 | $220.82 | 1,492,277 | — | — |
| 2003-08-29 | $61.69 | $218.98 | 1,070,007 | — | — |
| 2003-08-28 | $61.58 | $218.60 | 1,120,663 | — | — |
| 2003-08-27 | $61.06 | $216.76 | 1,060,883 | — | — |
| 2003-08-26 | $60.58 | $215.05 | 1,597,733 | — | — |
| 2003-08-25 | $60.90 | $216.19 | 992,986 | — | — |
| 2003-08-22 | $61.28 | $217.52 | 1,623,593 | — | — |
| 2003-08-21 | $62.30 | $221.14 | 2,273,456 | — | — |
| 2003-08-20 | $61.62 | $218.73 | 1,628,799 | — | — |
| 2003-08-19 | $61.51 | $218.35 | 1,816,929 | — | — |
| 2003-08-18 | $60.94 | $216.32 | 1,785,583 | — | — |
| 2003-08-15 | $60.38 | $214.35 | 940,034 | — | — |
| 2003-08-14 | $60.51 | $214.80 | 2,579,972 | — | — |
| 2003-08-13 | $60.15 | $213.53 | 1,756,309 | — | — |
| 2003-08-12 | $60.63 | $215.24 | 1,829,019 | — | — |
| 2003-08-11 | $60.65 | $215.30 | 2,007,802 | — | — |
| 2003-08-08 | $61.01 | $216.57 | 1,996,327 | — | — |
| 2003-08-07 | $60.74 | $215.62 | 1,917,459 | — | — |
| 2003-08-06 | $60.74 | $215.62 | 2,064,672 | — | — |
| 2003-08-05 | $61.19 | $217.21 | 1,618,780 | — | — |
| 2003-08-04 | $62.31 | $221.20 | 1,237,034 | — | — |
| 2003-08-01 | $62.44 | $221.65 | 2,318,963 | — | — |
| 2003-07-31 | $63.06 | $223.87 | 2,923,319 | — | — |
| 2003-07-30 | $62.39 | $221.46 | 1,939,737 | — | — |
| 2003-07-29 | $62.62 | $222.28 | 2,623,632 | — | — |
| 2003-07-28 | $62.71 | $222.60 | 4,345,628 | — | — |
| 2003-07-25 | $61.37 | $217.84 | 3,000,676 | — | — |
| 2003-07-24 | $60.30 | $214.04 | 6,773,630 | — | — |
| 2003-07-23 | $57.08 | $202.62 | 2,485,823 | — | — |
| 2003-07-22 | $57.01 | $202.37 | 2,477,315 | — | — |
| 2003-07-21 | $55.40 | $196.66 | 2,502,447 | — | — |
| 2003-07-18 | $55.83 | $198.18 | 2,884,529 | — | — |
| 2003-07-17 | $54.67 | $194.06 | 2,073,236 | — | — |
| 2003-07-16 | $54.52 | $193.55 | 1,783,344 | — | — |
| 2003-07-15 | $55.24 | $196.09 | 1,851,577 | — | — |
| 2003-07-14 | $55.86 | $198.31 | 2,302,003 | — | — |
| 2003-07-11 | $55.15 | $195.77 | 1,070,007 | — | — |
| 2003-07-10 | $54.56 | $193.68 | 1,991,793 | — | — |
| 2003-07-09 | $55.70 | $197.74 | 1,070,398 | — | — |
| 2003-07-08 | $55.74 | $197.86 | 2,033,662 | — | — |
| 2003-07-07 | $55.83 | $198.18 | 3,884,119 | — | — |
| 2003-07-03 | $54.69 | $194.12 | 1,220,522 | — | — |
| 2003-07-02 | $55.63 | $197.48 | 1,522,672 | — | — |
| 2003-07-01 | $55.22 | $196.02 | 1,752,055 | — | — |
| 2003-06-30 | $55.31 | $196.34 | 1,678,336 | — | — |
| 2003-06-27 | $55.19 | $195.90 | 1,652,028 | — | — |
| 2003-06-26 | $56.63 | $201.03 | 2,141,860 | — | — |
| 2003-06-25 | $56.22 | $197.45 | 1,961,231 | — | — |
| 2003-06-24 | $56.54 | $198.58 | 2,682,349 | — | — |
| 2003-06-23 | $55.99 | $196.64 | 2,620,777 | — | — |
| 2003-06-20 | $56.81 | $199.52 | 3,626,301 | — | — |
| 2003-06-19 | $56.72 | $199.21 | 2,050,510 | — | — |
| 2003-06-18 | $56.87 | $199.71 | 2,467,016 | — | — |
| 2003-06-17 | $56.81 | $199.52 | 2,264,836 | — | — |
| 2003-06-16 | $57.04 | $200.34 | 1,559,223 | — | — |
| 2003-06-13 | $56.54 | $198.58 | 1,610,327 | — | — |
| 2003-06-12 | $57.26 | $201.09 | 2,148,689 | — | — |
| 2003-06-11 | $56.45 | $198.27 | 2,267,187 | — | — |
| 2003-06-10 | $56.87 | $199.71 | 1,638,818 | — | — |
| 2003-06-09 | $56.54 | $198.58 | 1,451,864 | — | — |
| 2003-06-06 | $56.94 | $199.96 | 1,651,077 | — | — |
| 2003-06-05 | $57.17 | $200.78 | 1,357,827 | — | — |
| 2003-06-04 | $57.35 | $201.40 | 2,108,835 | — | — |
| 2003-06-03 | $56.81 | $199.52 | 1,481,698 | — | — |
| 2003-06-02 | $56.63 | $198.89 | 1,755,805 | — | — |
| 2003-05-30 | $56.81 | $199.52 | 2,140,293 | — | — |
| 2003-05-29 | $56.03 | $196.76 | 1,519,481 | — | — |
| 2003-05-28 | $56.38 | $198.02 | 1,850,626 | — | — |
| 2003-05-27 | $56.54 | $198.58 | 2,318,460 | — | — |
| 2003-05-23 | $55.47 | $194.82 | 1,266,645 | — | — |
| 2003-05-22 | $55.29 | $194.19 | 1,762,914 | — | — |
| 2003-05-21 | $55.72 | $195.69 | 1,697,983 | — | — |
| 2003-05-20 | $56.22 | $197.45 | 2,155,406 | — | — |
| 2003-05-19 | $55.11 | $193.56 | 1,515,563 | — | — |
| 2003-05-16 | $57.08 | $200.46 | 2,206,679 | — | — |
| 2003-05-15 | $57.12 | $200.59 | 2,116,896 | — | — |
| 2003-05-14 | $56.95 | $200.02 | 1,544,166 | — | — |
| 2003-05-13 | $57.15 | $200.71 | 1,462,107 | — | — |
| 2003-05-12 | $58.10 | $204.04 | 1,681,639 | — | — |
| 2003-05-09 | $57.12 | $200.59 | 1,251,699 | — | — |
| 2003-05-08 | $55.78 | $195.88 | 1,433,392 | — | — |
| 2003-05-07 | $56.65 | $198.96 | 2,226,997 | — | — |
| 2003-05-06 | $57.35 | $201.40 | 1,579,709 | — | — |
| 2003-05-05 | $57.58 | $202.22 | 1,383,687 | — | — |
| 2003-05-02 | $57.69 | $202.60 | 1,835,848 | — | — |
| 2003-05-01 | $57.22 | $200.97 | 2,315,885 | — | — |
| 2003-04-30 | $58.31 | $204.79 | 2,479,162 | — | — |
| 2003-04-29 | $57.72 | $202.72 | 2,858,668 | — | — |
| 2003-04-28 | $57.28 | $201.15 | 2,497,969 | — | — |
| 2003-04-25 | $55.15 | $193.69 | 2,055,660 | — | — |
| 2003-04-24 | $56.85 | $199.65 | 4,260,659 | — | — |
| 2003-04-23 | $56.24 | $197.51 | 3,178,730 | — | — |
| 2003-04-22 | $55.47 | $194.82 | 2,005,339 | — | — |
| 2003-04-21 | $54.24 | $190.49 | 2,017,037 | — | — |
| 2003-04-17 | $54.13 | $190.11 | 2,349,861 | — | — |
| 2003-04-16 | $53.06 | $186.35 | 3,041,033 | — | — |
| 2003-04-15 | $53.72 | $188.67 | 3,897,665 | — | — |
| 2003-04-14 | $51.54 | $181.01 | 1,471,455 | — | — |
| 2003-04-11 | $50.18 | $176.24 | 1,397,681 | — | — |
| 2003-04-10 | $50.63 | $177.81 | 1,507,111 | — | — |
| 2003-04-09 | $49.84 | $175.05 | 2,019,052 | — | — |
| 2003-04-08 | $51.18 | $179.76 | 1,345,009 | — | — |
| 2003-04-07 | $51.72 | $181.64 | 2,141,580 | — | — |
| 2003-04-04 | $51.52 | $180.95 | 1,727,874 | — | — |
| 2003-04-03 | $50.20 | $176.31 | 1,369,358 | — | — |
| 2003-04-02 | $50.92 | $178.82 | 1,629,863 | — | — |
| 2003-04-01 | $49.65 | $174.36 | 1,818,216 | — | — |
| 2003-03-31 | $49.33 | $173.23 | 1,516,290 | — | — |
| 2003-03-28 | $50.52 | $177.44 | 1,259,032 | — | — |
| 2003-03-27 | $50.49 | $177.31 | 1,210,390 | — | — |
| 2003-03-26 | $51.26 | $180.01 | 1,655,891 | — | — |
| 2003-03-25 | $50.92 | $176.72 | 1,593,199 | — | — |
| 2003-03-24 | $51.06 | $177.21 | 1,434,456 | — | — |
| 2003-03-21 | $53.63 | $186.14 | 2,459,571 | — | — |
| 2003-03-20 | $50.92 | $176.72 | 1,256,737 | — | — |
| 2003-03-19 | $50.92 | $176.72 | 2,082,416 | — | — |
| 2003-03-18 | $51.56 | $178.95 | 2,439,084 | — | — |
| 2003-03-17 | $50.68 | $175.91 | 2,041,106 | — | — |
| 2003-03-14 | $48.72 | $169.09 | 1,993,360 | — | — |
| 2003-03-13 | $48.04 | $166.73 | 2,304,466 | — | — |
| 2003-03-12 | $45.47 | $157.80 | 1,636,132 | — | — |
| 2003-03-11 | $44.95 | $156.01 | 1,805,342 | — | — |
| 2003-03-10 | $45.31 | $157.25 | 1,451,752 | — | — |
| 2003-03-07 | $46.49 | $161.34 | 2,060,194 | — | — |
| 2003-03-06 | $45.82 | $159.04 | 1,966,660 | — | — |
| 2003-03-05 | $47.22 | $163.88 | 1,698,599 | — | — |
| 2003-03-04 | $46.36 | $160.90 | 1,783,064 | — | — |
| 2003-03-03 | $48.08 | $166.86 | 1,705,932 | — | — |
| 2003-02-28 | $48.77 | $169.27 | 3,144,194 | — | — |
| 2003-02-27 | $48.20 | $167.29 | 2,178,803 | — | — |
| 2003-02-26 | $47.90 | $166.24 | 2,255,992 | — | — |
| 2003-02-25 | $47.34 | $164.31 | 3,878,130 | — | — |
| 2003-02-24 | $48.18 | $167.23 | 2,941,231 | — | — |
| 2003-02-21 | $50.31 | $174.61 | 2,195,876 | — | — |
| 2003-02-20 | $49.15 | $170.58 | 1,087,415 | — | — |
| 2003-02-19 | $50.18 | $174.17 | 854,449 | — | — |
| 2003-02-18 | $50.92 | $176.72 | 1,614,358 | — | — |
| 2003-02-14 | $49.45 | $171.63 | 1,527,429 | — | — |
| 2003-02-13 | $48.84 | $169.52 | 1,634,229 | — | — |
| 2003-02-12 | $49.22 | $170.82 | 1,335,773 | — | — |
| 2003-02-11 | $49.95 | $173.37 | 1,167,290 | — | — |
| 2003-02-10 | $50.79 | $176.28 | 1,303,700 | — | — |
| 2003-02-07 | $50.43 | $175.04 | 1,246,998 | — | — |
| 2003-02-06 | $50.88 | $176.59 | 1,464,346 | — | — |
| 2003-02-05 | $51.43 | $178.51 | 1,552,450 | — | — |
| 2003-02-04 | $51.13 | $177.46 | 1,527,933 | — | — |
| 2003-02-03 | $51.22 | $177.77 | 1,955,578 | — | — |
| 2003-01-31 | $51.92 | $180.19 | 3,501,590 | — | — |
| 2003-01-30 | $50.02 | $173.61 | 4,531,183 | — | — |
| 2003-01-29 | $51.99 | $180.44 | 1,725,915 | — | — |
| 2003-01-28 | $51.83 | $179.88 | 2,044,409 | — | — |
| 2003-01-27 | $51.47 | $178.64 | 2,000,805 | — | — |
| 2003-01-24 | $52.70 | $182.92 | 1,308,513 | — | — |
| 2003-01-23 | $54.40 | $188.81 | 1,381,168 | — | — |
| 2003-01-22 | $54.04 | $187.57 | 1,708,115 | — | — |
| 2003-01-21 | $54.61 | $189.55 | 1,585,923 | — | — |
| 2003-01-17 | $54.95 | $190.73 | 1,421,750 | — | — |
| 2003-01-16 | $55.65 | $193.15 | 1,178,765 | — | — |
| 2003-01-15 | $54.94 | $190.67 | 1,641,673 | — | — |
| 2003-01-14 | $55.51 | $192.65 | 1,188,169 | — | — |
| 2003-01-13 | $55.03 | $190.98 | 1,650,461 | — | — |
| 2003-01-10 | $54.83 | $190.29 | 1,292,057 | — | — |
| 2003-01-09 | $54.67 | $189.74 | 1,592,024 | — | — |
| 2003-01-08 | $54.17 | $188.00 | 1,432,105 | — | — |
| 2003-01-07 | $55.10 | $191.22 | 1,739,516 | — | — |
| 2003-01-06 | $55.19 | $191.53 | 2,024,930 | — | — |
| 2003-01-03 | $54.22 | $188.19 | 1,550,155 | — | — |
| 2003-01-02 | $54.42 | $188.87 | 1,303,364 | — | — |