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
- 1980-03-17 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 | $59.10 | $84.30 | 1,253,700 | — | — |
| 2003-12-30 | $58.83 | $83.92 | 992,000 | — | — |
| 2003-12-29 | $58.64 | $83.65 | 1,048,000 | — | — |
| 2003-12-26 | $58.19 | $82.59 | 387,600 | — | — |
| 2003-12-24 | $58.00 | $82.32 | 665,600 | — | — |
| 2003-12-23 | $58.35 | $82.82 | 1,013,500 | — | — |
| 2003-12-22 | $58.22 | $82.63 | 951,400 | — | — |
| 2003-12-19 | $58.00 | $82.32 | 2,177,800 | — | — |
| 2003-12-18 | $57.86 | $82.12 | 1,418,100 | — | — |
| 2003-12-17 | $57.17 | $81.14 | 1,246,100 | — | — |
| 2003-12-16 | $57.31 | $81.34 | 1,209,400 | — | — |
| 2003-12-15 | $57.55 | $81.68 | 1,447,200 | — | — |
| 2003-12-12 | $58.90 | $83.60 | 829,100 | — | — |
| 2003-12-11 | $58.70 | $83.32 | 1,332,200 | — | — |
| 2003-12-10 | $58.47 | $82.99 | 1,360,200 | — | — |
| 2003-12-09 | $58.60 | $83.17 | 1,928,000 | — | — |
| 2003-12-08 | $58.21 | $82.62 | 1,213,100 | — | — |
| 2003-12-05 | $57.71 | $81.91 | 1,562,200 | — | — |
| 2003-12-04 | $58.57 | $83.13 | 921,300 | — | — |
| 2003-12-03 | $58.51 | $83.05 | 1,899,900 | — | — |
| 2003-12-02 | $58.49 | $83.02 | 1,055,900 | — | — |
| 2003-12-01 | $58.51 | $83.05 | 1,018,900 | — | — |
| 2003-11-28 | $58.13 | $82.51 | 748,500 | — | — |
| 2003-11-26 | $58.99 | $83.73 | 1,094,900 | — | — |
| 2003-11-25 | $58.63 | $83.22 | 1,116,400 | — | — |
| 2003-11-24 | $58.42 | $82.92 | 839,500 | — | — |
| 2003-11-21 | $57.53 | $81.66 | 901,500 | — | — |
| 2003-11-20 | $57.42 | $81.50 | 1,168,500 | — | — |
| 2003-11-19 | $57.47 | $81.57 | 1,050,500 | — | — |
| 2003-11-18 | $57.23 | $81.23 | 1,585,100 | — | — |
| 2003-11-17 | $58.05 | $82.39 | 1,485,000 | — | — |
| 2003-11-14 | $58.06 | $82.41 | 1,253,300 | — | — |
| 2003-11-13 | $58.08 | $82.44 | 1,326,900 | — | — |
| 2003-11-12 | $58.06 | $82.41 | 1,637,700 | — | — |
| 2003-11-11 | $57.98 | $82.29 | 1,207,800 | — | — |
| 2003-11-10 | $58.63 | $83.22 | 1,153,700 | — | — |
| 2003-11-07 | $58.66 | $83.26 | 2,015,300 | — | — |
| 2003-11-06 | $58.88 | $83.57 | 1,500,800 | — | — |
| 2003-11-05 | $58.42 | $82.92 | 1,840,500 | — | — |
| 2003-11-04 | $58.72 | $83.34 | 1,795,100 | — | — |
| 2003-11-03 | $58.26 | $82.69 | 1,178,300 | — | — |
| 2003-10-31 | $58.17 | $82.56 | 1,570,700 | — | — |
| 2003-10-30 | $57.93 | $82.22 | 1,319,400 | — | — |
| 2003-10-29 | $57.18 | $81.16 | 2,200,100 | — | — |
| 2003-10-28 | $57.66 | $81.84 | 1,737,700 | — | — |
| 2003-10-27 | $57.33 | $81.37 | 2,153,800 | — | — |
| 2003-10-24 | $56.72 | $80.51 | 1,203,400 | — | — |
| 2003-10-23 | $56.39 | $80.04 | 994,800 | — | — |
| 2003-10-22 | $55.87 | $79.30 | 1,110,400 | — | — |
| 2003-10-21 | $56.09 | $79.61 | 1,113,100 | — | — |
| 2003-10-20 | $56.11 | $79.64 | 1,405,400 | — | — |
| 2003-10-17 | $56.05 | $79.55 | 2,424,700 | — | — |
| 2003-10-16 | $56.86 | $80.70 | 2,230,800 | — | — |
| 2003-10-15 | $57.03 | $80.95 | 3,343,700 | — | — |
| 2003-10-14 | $58.26 | $82.69 | 6,253,900 | — | — |
| 2003-10-13 | $60.00 | $85.16 | 1,420,600 | — | — |
| 2003-10-10 | $59.20 | $84.03 | 1,269,600 | — | — |
| 2003-10-09 | $59.14 | $83.94 | 1,839,500 | — | — |
| 2003-10-08 | $58.53 | $83.07 | 1,250,300 | — | — |
| 2003-10-07 | $59.11 | $83.90 | 1,611,900 | — | — |
| 2003-10-06 | $58.64 | $83.23 | 1,121,000 | — | — |
| 2003-10-03 | $58.28 | $82.72 | 2,052,800 | — | — |
| 2003-10-02 | $57.38 | $81.44 | 1,387,100 | — | — |
| 2003-10-01 | $57.47 | $81.57 | 2,708,600 | — | — |
| 2003-09-30 | $55.54 | $78.83 | 2,403,400 | — | — |
| 2003-09-29 | $56.63 | $80.38 | 1,604,800 | — | — |
| 2003-09-26 | $56.54 | $80.25 | 1,593,300 | — | — |
| 2003-09-25 | $56.66 | $80.01 | 2,333,000 | — | — |
| 2003-09-24 | $56.57 | $79.88 | 2,249,100 | — | — |
| 2003-09-23 | $57.73 | $81.52 | 1,817,700 | — | — |
| 2003-09-22 | $57.79 | $81.60 | 1,884,300 | — | — |
| 2003-09-19 | $58.35 | $82.40 | 2,575,500 | — | — |
| 2003-09-18 | $58.12 | $82.07 | 2,197,100 | — | — |
| 2003-09-17 | $57.53 | $81.24 | 2,496,100 | — | — |
| 2003-09-16 | $58.25 | $82.25 | 2,179,600 | — | — |
| 2003-09-15 | $58.25 | $82.25 | 2,092,400 | — | — |
| 2003-09-12 | $58.87 | $83.13 | 1,832,900 | — | — |
| 2003-09-11 | $58.71 | $82.90 | 2,186,200 | — | — |
| 2003-09-10 | $58.24 | $82.24 | 4,306,900 | — | — |
| 2003-09-09 | $58.83 | $83.07 | 2,630,400 | — | — |
| 2003-09-08 | $58.52 | $82.64 | 1,796,000 | — | — |
| 2003-09-05 | $58.53 | $82.65 | 1,646,300 | — | — |
| 2003-09-04 | $58.73 | $82.93 | 1,331,400 | — | — |
| 2003-09-03 | $58.83 | $83.07 | 1,378,100 | — | — |
| 2003-09-02 | $59.23 | $83.64 | 1,764,000 | — | — |
| 2003-08-29 | $58.60 | $82.75 | 947,600 | — | — |
| 2003-08-28 | $58.36 | $82.41 | 1,103,000 | — | — |
| 2003-08-27 | $58.13 | $82.08 | 1,357,100 | — | — |
| 2003-08-26 | $58.50 | $82.61 | 1,991,200 | — | — |
| 2003-08-25 | $57.74 | $81.53 | 2,291,700 | — | — |
| 2003-08-22 | $57.04 | $80.55 | 2,972,700 | — | — |
| 2003-08-21 | $57.57 | $81.29 | 2,563,200 | — | — |
| 2003-08-20 | $56.58 | $79.90 | 1,265,700 | — | — |
| 2003-08-19 | $56.48 | $79.75 | 1,240,500 | — | — |
| 2003-08-18 | $56.16 | $79.30 | 1,258,500 | — | — |
| 2003-08-15 | $55.98 | $79.05 | 779,900 | — | — |
| 2003-08-14 | $55.94 | $78.99 | 1,883,200 | — | — |
| 2003-08-13 | $55.00 | $77.67 | 2,005,200 | — | — |
| 2003-08-12 | $54.39 | $76.80 | 1,904,800 | — | — |
| 2003-08-11 | $53.04 | $74.90 | 1,664,900 | — | — |
| 2003-08-08 | $54.11 | $76.41 | 1,111,100 | — | — |
| 2003-08-07 | $53.87 | $76.07 | 1,679,600 | — | — |
| 2003-08-06 | $53.07 | $74.94 | 1,988,300 | — | — |
| 2003-08-05 | $52.77 | $74.52 | 2,343,100 | — | — |
| 2003-08-04 | $53.96 | $76.20 | 2,036,300 | — | — |
| 2003-08-01 | $54.20 | $76.54 | 1,761,300 | — | — |
| 2003-07-31 | $55.01 | $77.68 | 1,836,700 | — | — |
| 2003-07-30 | $55.24 | $78.00 | 1,563,500 | — | — |
| 2003-07-29 | $55.23 | $77.99 | 1,636,500 | — | — |
| 2003-07-28 | $55.80 | $78.79 | 1,165,000 | — | — |
| 2003-07-25 | $56.50 | $79.78 | 1,690,500 | — | — |
| 2003-07-24 | $54.99 | $77.65 | 2,166,800 | — | — |
| 2003-07-23 | $55.85 | $78.87 | 1,064,000 | — | — |
| 2003-07-22 | $55.59 | $78.50 | 1,902,700 | — | — |
| 2003-07-21 | $54.66 | $77.18 | 1,536,100 | — | — |
| 2003-07-18 | $55.88 | $78.91 | 1,294,900 | — | — |
| 2003-07-17 | $55.26 | $78.03 | 2,526,700 | — | — |
| 2003-07-16 | $56.24 | $79.42 | 2,719,500 | — | — |
| 2003-07-15 | $58.04 | $81.96 | 2,455,700 | — | — |
| 2003-07-14 | $57.64 | $81.39 | 2,542,500 | — | — |
| 2003-07-11 | $56.56 | $79.87 | 1,461,500 | — | — |
| 2003-07-10 | $56.79 | $80.19 | 2,084,700 | — | — |
| 2003-07-09 | $57.02 | $80.52 | 2,424,900 | — | — |
| 2003-07-08 | $58.08 | $82.01 | 1,803,700 | — | — |
| 2003-07-07 | $58.71 | $82.90 | 1,567,100 | — | — |
| 2003-07-03 | $57.57 | $81.29 | 1,125,600 | — | — |
| 2003-07-02 | $57.72 | $81.51 | 1,959,700 | — | — |
| 2003-07-01 | $57.82 | $81.65 | 2,152,000 | — | — |
| 2003-06-30 | $57.42 | $81.08 | 1,590,600 | — | — |
| 2003-06-27 | $58.00 | $81.90 | 1,559,300 | — | — |
| 2003-06-26 | $58.38 | $82.44 | 1,488,800 | — | — |
| 2003-06-25 | $58.12 | $81.66 | 2,170,800 | — | — |
| 2003-06-24 | $58.78 | $82.59 | 1,935,500 | — | — |
| 2003-06-23 | $58.99 | $82.88 | 2,334,400 | — | — |
| 2003-06-20 | $59.57 | $83.70 | 2,726,300 | — | — |
| 2003-06-19 | $59.07 | $83.00 | 2,788,400 | — | — |
| 2003-06-18 | $60.15 | $84.51 | 2,011,200 | — | — |
| 2003-06-17 | $60.18 | $84.56 | 2,415,600 | — | — |
| 2003-06-16 | $59.99 | $84.29 | 1,926,500 | — | — |
| 2003-06-13 | $58.55 | $82.27 | 1,881,900 | — | — |
| 2003-06-12 | $59.27 | $83.28 | 2,108,700 | — | — |
| 2003-06-11 | $59.50 | $83.60 | 2,935,300 | — | — |
| 2003-06-10 | $58.38 | $82.03 | 2,285,600 | — | — |
| 2003-06-09 | $58.18 | $81.75 | 3,083,700 | — | — |
| 2003-06-06 | $58.06 | $81.58 | 5,234,300 | — | — |
| 2003-06-05 | $59.16 | $83.12 | 2,496,700 | — | — |
| 2003-06-04 | $58.96 | $82.84 | 2,295,800 | — | — |
| 2003-06-03 | $57.83 | $81.25 | 2,988,700 | — | — |
| 2003-06-02 | $57.41 | $80.66 | 3,443,100 | — | — |
| 2003-05-30 | $57.40 | $80.65 | 3,239,500 | — | — |
| 2003-05-29 | $55.88 | $78.51 | 5,107,300 | — | — |
| 2003-05-28 | $55.28 | $77.67 | 4,354,700 | — | — |
| 2003-05-27 | $53.77 | $75.55 | 2,565,900 | — | — |
| 2003-05-23 | $52.10 | $73.20 | 2,306,400 | — | — |
| 2003-05-22 | $51.43 | $72.26 | 2,301,700 | — | — |
| 2003-05-21 | $52.23 | $73.39 | 1,639,100 | — | — |
| 2003-05-20 | $52.09 | $73.19 | 2,457,500 | — | — |
| 2003-05-19 | $52.00 | $73.06 | 1,992,900 | — | — |
| 2003-05-16 | $52.47 | $73.72 | 3,093,700 | — | — |
| 2003-05-15 | $51.80 | $72.78 | 2,752,300 | — | — |
| 2003-05-14 | $51.61 | $72.51 | 2,389,200 | — | — |
| 2003-05-13 | $51.50 | $72.36 | 1,999,200 | — | — |
| 2003-05-12 | $51.25 | $72.01 | 2,773,300 | — | — |
| 2003-05-09 | $50.88 | $71.49 | 1,423,200 | — | — |
| 2003-05-08 | $50.70 | $71.24 | 2,605,100 | — | — |
| 2003-05-07 | $51.06 | $71.74 | 2,443,900 | — | — |
| 2003-05-06 | $51.68 | $72.61 | 3,413,000 | — | — |
| 2003-05-05 | $50.03 | $70.29 | 2,408,500 | — | — |
| 2003-05-02 | $50.54 | $71.01 | 2,583,600 | — | — |
| 2003-05-01 | $48.74 | $68.48 | 2,562,700 | — | — |
| 2003-04-30 | $49.22 | $69.16 | 2,164,100 | — | — |
| 2003-04-29 | $49.58 | $69.66 | 3,598,300 | — | — |
| 2003-04-28 | $49.75 | $69.90 | 2,594,200 | — | — |
| 2003-04-25 | $48.67 | $68.38 | 3,304,300 | — | — |
| 2003-04-24 | $47.73 | $67.06 | 2,813,000 | — | — |
| 2003-04-23 | $48.77 | $68.52 | 2,756,300 | — | — |
| 2003-04-22 | $49.25 | $69.20 | 2,849,700 | — | — |
| 2003-04-21 | $49.22 | $69.16 | 1,879,400 | — | — |
| 2003-04-17 | $49.44 | $69.47 | 2,814,900 | — | — |
| 2003-04-16 | $48.75 | $68.50 | 2,486,900 | — | — |
| 2003-04-15 | $49.99 | $70.24 | 4,310,600 | — | — |
| 2003-04-14 | $49.94 | $70.17 | 2,438,600 | — | — |
| 2003-04-11 | $48.67 | $68.38 | 2,146,500 | — | — |
| 2003-04-10 | $48.61 | $68.30 | 2,941,200 | — | — |
| 2003-04-09 | $47.79 | $67.15 | 3,350,400 | — | — |
| 2003-04-08 | $49.01 | $68.86 | 2,995,000 | — | — |
| 2003-04-07 | $49.40 | $69.41 | 2,310,900 | — | — |
| 2003-04-04 | $49.64 | $69.75 | 2,115,700 | — | — |
| 2003-04-03 | $49.05 | $68.92 | 2,554,000 | — | — |
| 2003-04-02 | $50.34 | $70.73 | 2,923,000 | — | — |
| 2003-04-01 | $49.91 | $70.13 | 3,904,800 | — | — |
| 2003-03-31 | $50.23 | $70.58 | 3,202,000 | — | — |
| 2003-03-28 | $51.46 | $72.30 | 3,699,400 | — | — |
| 2003-03-27 | $53.07 | $74.57 | 6,366,500 | — | — |
| 2003-03-26 | $51.80 | $72.42 | 1,939,600 | — | — |
| 2003-03-25 | $52.59 | $73.52 | 2,831,500 | — | — |
| 2003-03-24 | $51.94 | $72.61 | 2,596,300 | — | — |
| 2003-03-21 | $54.33 | $75.95 | 2,674,200 | — | — |
| 2003-03-20 | $53.05 | $74.16 | 3,249,600 | — | — |
| 2003-03-19 | $53.39 | $74.64 | 3,072,800 | — | — |
| 2003-03-18 | $51.90 | $72.56 | 2,364,200 | — | — |
| 2003-03-17 | $51.60 | $72.14 | 3,134,400 | — | — |
| 2003-03-14 | $50.18 | $70.15 | 2,907,300 | — | — |
| 2003-03-13 | $49.80 | $69.62 | 3,490,200 | — | — |
| 2003-03-12 | $48.63 | $67.98 | 7,580,200 | — | — |
| 2003-03-11 | $50.71 | $70.89 | 2,572,300 | — | — |
| 2003-03-10 | $50.70 | $70.88 | 1,839,300 | — | — |
| 2003-03-07 | $51.97 | $72.65 | 3,810,100 | — | — |
| 2003-03-06 | $50.95 | $71.23 | 2,760,800 | — | — |
| 2003-03-05 | $52.53 | $73.44 | 3,199,200 | — | — |
| 2003-03-04 | $52.90 | $73.95 | 1,776,700 | — | — |
| 2003-03-03 | $52.92 | $73.98 | 1,812,000 | — | — |
| 2003-02-28 | $53.11 | $74.25 | 3,470,500 | — | — |
| 2003-02-27 | $53.39 | $74.64 | 3,668,500 | — | — |
| 2003-02-26 | $52.54 | $73.45 | 1,477,700 | — | — |
| 2003-02-25 | $53.53 | $74.83 | 1,808,400 | — | — |
| 2003-02-24 | $53.67 | $75.03 | 1,835,900 | — | — |
| 2003-02-21 | $54.53 | $76.23 | 2,257,700 | — | — |
| 2003-02-20 | $53.40 | $74.65 | 1,299,200 | — | — |
| 2003-02-19 | $53.56 | $74.88 | 1,144,700 | — | — |
| 2003-02-18 | $53.72 | $75.10 | 1,408,900 | — | — |
| 2003-02-14 | $53.44 | $74.71 | 1,582,400 | — | — |
| 2003-02-13 | $52.58 | $73.51 | 1,542,500 | — | — |
| 2003-02-12 | $52.30 | $73.12 | 1,738,200 | — | — |
| 2003-02-11 | $52.50 | $73.39 | 1,972,500 | — | — |
| 2003-02-10 | $52.94 | $74.01 | 1,767,300 | — | — |
| 2003-02-07 | $52.60 | $73.53 | 2,048,800 | — | — |
| 2003-02-06 | $52.76 | $73.76 | 2,416,500 | — | — |
| 2003-02-05 | $52.08 | $72.81 | 2,513,800 | — | — |
| 2003-02-04 | $52.43 | $73.30 | 3,793,800 | — | — |
| 2003-02-03 | $52.21 | $72.99 | 6,904,300 | — | — |
| 2003-01-31 | $53.35 | $74.58 | 4,186,900 | — | — |
| 2003-01-30 | $53.85 | $75.28 | 2,384,600 | — | — |
| 2003-01-29 | $54.81 | $76.62 | 1,864,200 | — | — |
| 2003-01-28 | $55.28 | $77.28 | 2,035,900 | — | — |
| 2003-01-27 | $54.52 | $76.22 | 2,418,100 | — | — |
| 2003-01-24 | $55.52 | $77.62 | 1,952,900 | — | — |
| 2003-01-23 | $56.62 | $79.15 | 2,128,000 | — | — |
| 2003-01-22 | $56.49 | $78.97 | 2,869,500 | — | — |
| 2003-01-21 | $57.10 | $79.83 | 1,845,300 | — | — |
| 2003-01-17 | $58.16 | $81.31 | 1,775,300 | — | — |
| 2003-01-16 | $57.86 | $80.89 | 3,851,300 | — | — |
| 2003-01-15 | $59.42 | $83.07 | 5,723,900 | — | — |
| 2003-01-14 | $61.81 | $86.41 | 1,163,600 | — | — |
| 2003-01-13 | $61.09 | $85.40 | 1,649,400 | — | — |
| 2003-01-10 | $60.83 | $85.04 | 1,721,800 | — | — |
| 2003-01-09 | $61.79 | $86.38 | 1,496,300 | — | — |
| 2003-01-08 | $60.88 | $85.11 | 1,653,100 | — | — |
| 2003-01-07 | $61.03 | $85.32 | 1,693,200 | — | — |
| 2003-01-06 | $61.71 | $86.27 | 1,947,600 | — | — |
| 2003-01-03 | $60.18 | $84.13 | 1,363,700 | — | — |
| 2003-01-02 | $60.45 | $84.51 | 2,109,300 | — | — |