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
- 1978-04-12 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 | $54.39 | $54.73 | 3,956,929 | — | — |
| 2003-12-30 | $55.60 | $55.95 | 3,098,777 | — | — |
| 2003-12-29 | $56.36 | $56.71 | 1,935,340 | — | — |
| 2003-12-26 | $55.49 | $55.84 | 451,228 | — | — |
| 2003-12-24 | $55.46 | $55.80 | 702,406 | — | — |
| 2003-12-23 | $55.59 | $55.94 | 1,840,403 | — | — |
| 2003-12-22 | $55.84 | $56.19 | 1,721,639 | — | — |
| 2003-12-19 | $55.95 | $56.30 | 2,882,719 | — | — |
| 2003-12-18 | $56.16 | $56.52 | 9,216,659 | — | — |
| 2003-12-17 | $57.22 | $57.58 | 5,058,192 | — | — |
| 2003-12-16 | $59.88 | $60.25 | 1,304,912 | — | — |
| 2003-12-15 | $59.76 | $60.13 | 1,656,115 | — | — |
| 2003-12-12 | $59.43 | $59.80 | 1,273,762 | — | — |
| 2003-12-11 | $58.98 | $59.35 | 1,334,944 | — | — |
| 2003-12-10 | $58.05 | $58.41 | 1,045,543 | — | — |
| 2003-12-09 | $57.82 | $58.14 | 1,488,828 | — | — |
| 2003-12-08 | $58.21 | $58.53 | 2,480,263 | — | — |
| 2003-12-05 | $58.44 | $58.76 | 1,248,570 | — | — |
| 2003-12-04 | $58.75 | $59.07 | 1,877,013 | — | — |
| 2003-12-03 | $58.98 | $59.30 | 2,326,255 | — | — |
| 2003-12-02 | $59.29 | $59.61 | 1,750,182 | — | — |
| 2003-12-01 | $59.23 | $59.55 | 1,709,229 | — | — |
| 2003-11-28 | $58.58 | $58.90 | 784,188 | — | — |
| 2003-11-26 | $57.81 | $58.12 | 1,310,248 | — | — |
| 2003-11-25 | $57.92 | $58.24 | 1,768,053 | — | — |
| 2003-11-24 | $57.41 | $57.72 | 3,536,602 | — | — |
| 2003-11-21 | $56.79 | $57.10 | 7,554,712 | — | — |
| 2003-11-20 | $59.96 | $60.29 | 1,529,408 | — | — |
| 2003-11-19 | $60.35 | $60.68 | 1,499,376 | — | — |
| 2003-11-18 | $60.47 | $60.80 | 1,321,789 | — | — |
| 2003-11-17 | $61.25 | $61.58 | 2,040,576 | — | — |
| 2003-11-14 | $61.97 | $62.30 | 1,336,805 | — | — |
| 2003-11-13 | $62.11 | $62.45 | 1,494,785 | — | — |
| 2003-11-12 | $61.55 | $61.88 | 1,646,683 | — | — |
| 2003-11-11 | $61.29 | $61.62 | 1,096,796 | — | — |
| 2003-11-10 | $61.79 | $62.12 | 1,202,405 | — | — |
| 2003-11-07 | $61.97 | $62.30 | 1,410,024 | — | — |
| 2003-11-06 | $62.18 | $62.51 | 1,322,906 | — | — |
| 2003-11-05 | $61.22 | $61.55 | 1,282,698 | — | — |
| 2003-11-04 | $61.25 | $61.58 | 1,713,201 | — | — |
| 2003-11-03 | $61.45 | $61.78 | 2,333,080 | — | — |
| 2003-10-31 | $61.05 | $61.38 | 3,639,481 | — | — |
| 2003-10-30 | $59.56 | $59.89 | 1,872,173 | — | — |
| 2003-10-29 | $58.86 | $59.18 | 1,125,339 | — | — |
| 2003-10-28 | $58.96 | $59.28 | 1,709,726 | — | — |
| 2003-10-27 | $58.02 | $58.33 | 1,691,855 | — | — |
| 2003-10-24 | $58.47 | $58.79 | 1,489,200 | — | — |
| 2003-10-23 | $58.14 | $58.45 | 1,774,878 | — | — |
| 2003-10-22 | $58.17 | $58.49 | 1,555,842 | — | — |
| 2003-10-21 | $58.50 | $58.82 | 3,075,074 | — | — |
| 2003-10-20 | $58.49 | $58.81 | 1,756,511 | — | — |
| 2003-10-17 | $58.78 | $59.10 | 1,826,876 | — | — |
| 2003-10-16 | $59.56 | $59.88 | 2,072,594 | — | — |
| 2003-10-15 | $59.04 | $59.36 | 2,454,450 | — | — |
| 2003-10-14 | $59.35 | $59.67 | 5,089,713 | — | — |
| 2003-10-13 | $57.49 | $57.81 | 4,953,327 | — | — |
| 2003-10-10 | $55.25 | $55.55 | 1,346,733 | — | — |
| 2003-10-09 | $55.44 | $55.74 | 2,126,454 | — | — |
| 2003-10-08 | $54.46 | $54.76 | 927,896 | — | — |
| 2003-10-07 | $54.29 | $54.58 | 1,499,624 | — | — |
| 2003-10-06 | $54.63 | $54.93 | 1,310,000 | — | — |
| 2003-10-03 | $53.92 | $54.21 | 2,066,513 | — | — |
| 2003-10-02 | $52.73 | $53.02 | 1,432,362 | — | — |
| 2003-10-01 | $52.99 | $53.28 | 1,585,750 | — | — |
| 2003-09-30 | $51.92 | $52.20 | 1,525,437 | — | — |
| 2003-09-29 | $52.23 | $52.52 | 1,156,612 | — | — |
| 2003-09-26 | $51.40 | $51.68 | 1,793,493 | — | — |
| 2003-09-25 | $51.81 | $52.09 | 1,710,098 | — | — |
| 2003-09-24 | $52.53 | $52.82 | 1,435,589 | — | — |
| 2003-09-23 | $53.75 | $54.04 | 1,275,252 | — | — |
| 2003-09-22 | $53.17 | $53.46 | 1,299,699 | — | — |
| 2003-09-19 | $53.38 | $53.67 | 4,570,355 | — | — |
| 2003-09-18 | $55.28 | $55.58 | 2,723,375 | — | — |
| 2003-09-17 | $53.59 | $53.88 | 2,846,109 | — | — |
| 2003-09-16 | $53.25 | $53.54 | 1,535,862 | — | — |
| 2003-09-15 | $52.36 | $52.65 | 2,134,644 | — | — |
| 2003-09-12 | $52.57 | $52.86 | 1,428,391 | — | — |
| 2003-09-11 | $52.59 | $52.87 | 1,657,728 | — | — |
| 2003-09-10 | $52.47 | $52.76 | 1,843,630 | — | — |
| 2003-09-09 | $52.99 | $53.28 | 1,556,090 | — | — |
| 2003-09-08 | $53.63 | $53.93 | 1,956,064 | — | — |
| 2003-09-05 | $53.73 | $53.98 | 1,248,818 | — | — |
| 2003-09-04 | $54.19 | $54.44 | 1,482,871 | — | — |
| 2003-09-03 | $54.75 | $55.01 | 2,277,980 | — | — |
| 2003-09-02 | $55.03 | $55.29 | 1,529,284 | — | — |
| 2003-08-29 | $54.07 | $54.32 | 941,423 | — | — |
| 2003-08-28 | $54.01 | $54.27 | 1,330,600 | — | — |
| 2003-08-27 | $53.10 | $53.35 | 917,595 | — | — |
| 2003-08-26 | $53.25 | $53.50 | 1,622,483 | — | — |
| 2003-08-25 | $53.48 | $53.73 | 1,720,647 | — | — |
| 2003-08-22 | $54.06 | $54.31 | 1,823,774 | — | — |
| 2003-08-21 | $55.06 | $55.32 | 1,642,091 | — | — |
| 2003-08-20 | $54.45 | $54.70 | 1,442,911 | — | — |
| 2003-08-19 | $54.92 | $55.17 | 1,635,886 | — | — |
| 2003-08-18 | $54.45 | $54.70 | 1,223,254 | — | — |
| 2003-08-15 | $54.28 | $54.53 | 431,992 | — | — |
| 2003-08-14 | $53.99 | $54.24 | 1,099,154 | — | — |
| 2003-08-13 | $53.88 | $54.14 | 1,444,896 | — | — |
| 2003-08-12 | $53.89 | $54.14 | 1,524,196 | — | — |
| 2003-08-11 | $53.19 | $53.44 | 1,723,253 | — | — |
| 2003-08-08 | $52.54 | $52.78 | 2,129,928 | — | — |
| 2003-08-07 | $51.87 | $52.11 | 1,175,848 | — | — |
| 2003-08-06 | $51.77 | $52.01 | 1,831,468 | — | — |
| 2003-08-05 | $51.58 | $51.82 | 1,864,851 | — | — |
| 2003-08-04 | $52.14 | $52.38 | 1,585,750 | — | — |
| 2003-08-01 | $52.10 | $52.35 | 1,819,678 | — | — |
| 2003-07-31 | $51.89 | $52.13 | 2,260,730 | — | — |
| 2003-07-30 | $51.43 | $51.67 | 2,555,219 | — | — |
| 2003-07-29 | $52.24 | $52.48 | 1,890,415 | — | — |
| 2003-07-28 | $52.51 | $52.75 | 2,052,986 | — | — |
| 2003-07-25 | $52.58 | $52.82 | 2,036,977 | — | — |
| 2003-07-24 | $52.01 | $52.26 | 1,502,727 | — | — |
| 2003-07-23 | $52.34 | $52.59 | 1,078,429 | — | — |
| 2003-07-22 | $52.37 | $52.61 | 3,007,191 | — | — |
| 2003-07-21 | $53.18 | $53.43 | 2,205,133 | — | — |
| 2003-07-18 | $52.63 | $52.88 | 2,249,064 | — | — |
| 2003-07-17 | $51.67 | $51.91 | 1,415,857 | — | — |
| 2003-07-16 | $51.65 | $51.89 | 1,796,223 | — | — |
| 2003-07-15 | $51.83 | $52.07 | 1,327,498 | — | — |
| 2003-07-14 | $51.81 | $52.06 | 1,477,535 | — | — |
| 2003-07-11 | $51.36 | $51.60 | 1,645,070 | — | — |
| 2003-07-10 | $51.44 | $51.68 | 1,813,349 | — | — |
| 2003-07-09 | $51.86 | $52.10 | 1,883,466 | — | — |
| 2003-07-08 | $51.84 | $52.08 | 2,269,913 | — | — |
| 2003-07-07 | $50.74 | $50.98 | 2,399,474 | — | — |
| 2003-07-03 | $49.57 | $49.80 | 893,892 | — | — |
| 2003-07-02 | $50.10 | $50.33 | 1,783,317 | — | — |
| 2003-07-01 | $49.63 | $49.86 | 2,530,027 | — | — |
| 2003-06-30 | $49.98 | $50.22 | 2,734,419 | — | — |
| 2003-06-27 | $50.39 | $50.63 | 3,173,858 | — | — |
| 2003-06-26 | $50.30 | $50.53 | 3,628,560 | — | — |
| 2003-06-25 | $48.11 | $48.33 | 2,986,094 | — | — |
| 2003-06-24 | $48.73 | $48.95 | 4,860,873 | — | — |
| 2003-06-23 | $49.95 | $50.19 | 2,175,349 | — | — |
| 2003-06-20 | $50.77 | $51.01 | 2,328,364 | — | — |
| 2003-06-19 | $51.18 | $51.42 | 1,383,963 | — | — |
| 2003-06-18 | $51.97 | $52.22 | 1,220,772 | — | — |
| 2003-06-17 | $51.97 | $52.22 | 1,800,567 | — | — |
| 2003-06-16 | $52.49 | $52.74 | 2,085,128 | — | — |
| 2003-06-13 | $51.46 | $51.70 | 1,533,876 | — | — |
| 2003-06-12 | $52.35 | $52.60 | 2,471,203 | — | — |
| 2003-06-11 | $51.97 | $52.21 | 1,282,574 | — | — |
| 2003-06-10 | $51.31 | $51.55 | 1,792,873 | — | — |
| 2003-06-09 | $50.60 | $50.80 | 1,355,668 | — | — |
| 2003-06-06 | $50.93 | $51.13 | 2,656,112 | — | — |
| 2003-06-05 | $51.97 | $52.18 | 1,974,431 | — | — |
| 2003-06-04 | $51.76 | $51.96 | 3,225,359 | — | — |
| 2003-06-03 | $50.76 | $50.95 | 5,240,743 | — | — |
| 2003-06-02 | $52.06 | $52.26 | 3,099,646 | — | — |
| 2003-05-30 | $51.56 | $51.75 | 2,246,210 | — | — |
| 2003-05-29 | $50.47 | $50.66 | 2,208,608 | — | — |
| 2003-05-28 | $50.14 | $50.33 | 1,551,002 | — | — |
| 2003-05-27 | $50.03 | $50.23 | 1,681,803 | — | — |
| 2003-05-23 | $49.27 | $49.46 | 1,238,518 | — | — |
| 2003-05-22 | $48.49 | $48.67 | 2,009,055 | — | — |
| 2003-05-21 | $48.27 | $48.45 | 2,465,247 | — | — |
| 2003-05-20 | $49.15 | $49.34 | 1,952,962 | — | — |
| 2003-05-19 | $48.98 | $49.17 | 1,819,058 | — | — |
| 2003-05-16 | $50.36 | $50.56 | 1,735,414 | — | — |
| 2003-05-15 | $50.02 | $50.21 | 2,841,766 | — | — |
| 2003-05-14 | $49.77 | $49.97 | 2,301,559 | — | — |
| 2003-05-13 | $50.61 | $50.81 | 1,821,292 | — | — |
| 2003-05-12 | $51.04 | $51.24 | 2,390,538 | — | — |
| 2003-05-09 | $50.00 | $50.19 | 1,926,156 | — | — |
| 2003-05-08 | $48.98 | $49.17 | 1,443,035 | — | — |
| 2003-05-07 | $49.31 | $49.50 | 2,233,428 | — | — |
| 2003-05-06 | $49.69 | $49.88 | 2,628,686 | — | — |
| 2003-05-05 | $49.74 | $49.93 | 3,027,668 | — | — |
| 2003-05-02 | $48.94 | $49.13 | 2,683,290 | — | — |
| 2003-05-01 | $47.74 | $47.93 | 1,759,986 | — | — |
| 2003-04-30 | $48.25 | $48.44 | 2,597,661 | — | — |
| 2003-04-29 | $48.03 | $48.22 | 2,090,092 | — | — |
| 2003-04-28 | $48.29 | $48.48 | 1,932,982 | — | — |
| 2003-04-25 | $47.37 | $47.56 | 1,687,264 | — | — |
| 2003-04-24 | $47.77 | $47.95 | 2,604,983 | — | — |
| 2003-04-23 | $47.25 | $47.44 | 1,892,649 | — | — |
| 2003-04-22 | $47.18 | $47.36 | 3,187,881 | — | — |
| 2003-04-21 | $46.36 | $46.54 | 2,673,735 | — | — |
| 2003-04-17 | $47.46 | $47.65 | 1,984,359 | — | — |
| 2003-04-16 | $46.88 | $47.06 | 3,690,858 | — | — |
| 2003-04-15 | $47.90 | $48.09 | 3,149,286 | — | — |
| 2003-04-14 | $46.96 | $47.14 | 2,169,516 | — | — |
| 2003-04-11 | $46.30 | $46.48 | 2,800,192 | — | — |
| 2003-04-10 | $45.29 | $45.47 | 2,052,614 | — | — |
| 2003-04-09 | $45.11 | $45.28 | 2,559,314 | — | — |
| 2003-04-08 | $44.81 | $44.98 | 1,697,440 | — | — |
| 2003-04-07 | $45.22 | $45.40 | 2,186,270 | — | — |
| 2003-04-04 | $45.00 | $45.18 | 1,568,996 | — | — |
| 2003-04-03 | $45.19 | $45.36 | 2,499,622 | — | — |
| 2003-04-02 | $45.87 | $46.05 | 3,315,332 | — | — |
| 2003-04-01 | $44.52 | $44.69 | 1,590,342 | — | — |
| 2003-03-31 | $44.38 | $44.55 | 1,923,302 | — | — |
| 2003-03-28 | $45.53 | $45.70 | 1,630,550 | — | — |
| 2003-03-27 | $45.65 | $45.83 | 2,088,231 | — | — |
| 2003-03-26 | $45.29 | $45.46 | 1,726,727 | — | — |
| 2003-03-25 | $45.03 | $45.20 | 2,144,448 | — | — |
| 2003-03-24 | $44.69 | $44.86 | 2,564,278 | — | — |
| 2003-03-21 | $46.14 | $46.32 | 2,684,655 | — | — |
| 2003-03-20 | $45.77 | $45.95 | 5,047,768 | — | — |
| 2003-03-19 | $44.46 | $44.64 | 4,941,166 | — | — |
| 2003-03-18 | $41.64 | $41.81 | 1,943,530 | — | — |
| 2003-03-17 | $41.43 | $41.59 | 2,743,231 | — | — |
| 2003-03-14 | $40.13 | $40.28 | 2,382,844 | — | — |
| 2003-03-13 | $40.31 | $40.46 | 3,926,276 | — | — |
| 2003-03-12 | $39.48 | $39.64 | 2,625,956 | — | — |
| 2003-03-11 | $40.02 | $40.18 | 1,385,452 | — | — |
| 2003-03-10 | $39.98 | $40.13 | 1,424,792 | — | — |
| 2003-03-07 | $40.97 | $41.13 | 2,366,463 | — | — |
| 2003-03-06 | $41.12 | $41.28 | 1,869,691 | — | — |
| 2003-03-05 | $41.45 | $41.57 | 1,825,759 | — | — |
| 2003-03-04 | $41.71 | $41.83 | 1,718,413 | — | — |
| 2003-03-03 | $42.18 | $42.31 | 2,673,114 | — | — |
| 2003-02-28 | $41.42 | $41.54 | 2,088,603 | — | — |
| 2003-02-27 | $40.56 | $40.68 | 1,578,056 | — | — |
| 2003-02-26 | $40.45 | $40.57 | 2,285,798 | — | — |
| 2003-02-25 | $40.17 | $40.29 | 2,743,727 | — | — |
| 2003-02-24 | $39.84 | $39.95 | 1,729,706 | — | — |
| 2003-02-21 | $41.34 | $41.46 | 1,690,738 | — | — |
| 2003-02-20 | $41.06 | $41.17 | 1,306,649 | — | — |
| 2003-02-19 | $41.66 | $41.78 | 995,903 | — | — |
| 2003-02-18 | $42.03 | $42.15 | 1,237,401 | — | — |
| 2003-02-14 | $41.66 | $41.78 | 1,602,752 | — | — |
| 2003-02-13 | $40.65 | $40.77 | 1,511,910 | — | — |
| 2003-02-12 | $40.99 | $41.11 | 1,312,854 | — | — |
| 2003-02-11 | $41.53 | $41.65 | 1,035,118 | — | — |
| 2003-02-10 | $41.85 | $41.97 | 1,280,960 | — | — |
| 2003-02-07 | $42.00 | $42.12 | 1,277,734 | — | — |
| 2003-02-06 | $42.45 | $42.57 | 1,300,940 | — | — |
| 2003-02-05 | $42.18 | $42.31 | 1,351,201 | — | — |
| 2003-02-04 | $41.93 | $42.05 | 1,468,724 | — | — |
| 2003-02-03 | $42.68 | $42.81 | 1,544,425 | — | — |
| 2003-01-31 | $42.39 | $42.51 | 1,364,604 | — | — |
| 2003-01-30 | $41.81 | $41.93 | 1,478,900 | — | — |
| 2003-01-29 | $42.14 | $42.27 | 2,058,074 | — | — |
| 2003-01-28 | $42.43 | $42.55 | 2,996,270 | — | — |
| 2003-01-27 | $41.62 | $41.74 | 3,012,403 | — | — |
| 2003-01-24 | $40.93 | $41.05 | 2,065,645 | — | — |
| 2003-01-23 | $42.32 | $42.44 | 2,862,367 | — | — |
| 2003-01-22 | $42.34 | $42.47 | 2,416,599 | — | — |
| 2003-01-21 | $43.90 | $44.03 | 1,564,156 | — | — |
| 2003-01-17 | $44.76 | $44.89 | 1,390,665 | — | — |
| 2003-01-16 | $45.21 | $45.34 | 2,320,546 | — | — |
| 2003-01-15 | $45.63 | $45.76 | 1,746,832 | — | — |
| 2003-01-14 | $46.14 | $46.27 | 1,419,704 | — | — |
| 2003-01-13 | $46.39 | $46.52 | 1,833,205 | — | — |
| 2003-01-10 | $46.21 | $46.35 | 2,302,800 | — | — |
| 2003-01-09 | $46.46 | $46.60 | 1,753,657 | — | — |
| 2003-01-08 | $46.37 | $46.51 | 1,887,189 | — | — |
| 2003-01-07 | $46.70 | $46.83 | 3,230,571 | — | — |
| 2003-01-06 | $46.88 | $47.02 | 3,717,416 | — | — |
| 2003-01-03 | $44.72 | $44.85 | 1,089,350 | — | — |
| 2003-01-02 | $44.77 | $44.90 | 1,304,539 | — | — |