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 | $45.20 | $109.56 | 1,000,800 | — | — |
| 2003-12-30 | $45.06 | $109.22 | 768,600 | — | — |
| 2003-12-29 | $45.13 | $109.40 | 1,186,600 | — | — |
| 2003-12-26 | $44.91 | $108.87 | 399,600 | — | — |
| 2003-12-24 | $44.96 | $108.99 | 1,154,200 | — | — |
| 2003-12-23 | $44.57 | $108.05 | 1,151,600 | — | — |
| 2003-12-22 | $44.33 | $107.46 | 1,201,800 | — | — |
| 2003-12-19 | $44.39 | $107.61 | 2,183,400 | — | — |
| 2003-12-18 | $44.29 | $107.37 | 1,557,000 | — | — |
| 2003-12-17 | $43.67 | $105.88 | 2,004,400 | — | — |
| 2003-12-16 | $42.83 | $103.84 | 1,934,600 | — | — |
| 2003-12-15 | $42.16 | $102.20 | 1,526,600 | — | — |
| 2003-12-12 | $42.26 | $102.46 | 944,200 | — | — |
| 2003-12-11 | $42.37 | $102.71 | 1,382,000 | — | — |
| 2003-12-10 | $41.98 | $101.77 | 1,445,600 | — | — |
| 2003-12-09 | $42.52 | $103.08 | 1,519,600 | — | — |
| 2003-12-08 | $42.60 | $103.27 | 2,010,400 | — | — |
| 2003-12-05 | $41.79 | $101.32 | 930,000 | — | — |
| 2003-12-04 | $42.17 | $102.23 | 1,541,200 | — | — |
| 2003-12-03 | $41.72 | $101.15 | 3,535,400 | — | — |
| 2003-12-02 | $40.47 | $98.12 | 1,231,600 | — | — |
| 2003-12-01 | $40.74 | $98.76 | 1,330,200 | — | — |
| 2003-11-28 | $40.44 | $98.02 | 465,000 | — | — |
| 2003-11-26 | $40.24 | $97.55 | 2,023,800 | — | — |
| 2003-11-25 | $39.95 | $96.85 | 3,578,800 | — | — |
| 2003-11-24 | $40.50 | $98.18 | 886,600 | — | — |
| 2003-11-21 | $40.37 | $97.85 | 1,190,600 | — | — |
| 2003-11-20 | $40.42 | $97.97 | 1,922,400 | — | — |
| 2003-11-19 | $40.56 | $98.31 | 1,704,200 | — | — |
| 2003-11-18 | $40.33 | $97.77 | 1,395,400 | — | — |
| 2003-11-17 | $40.85 | $99.02 | 1,200,000 | — | — |
| 2003-11-14 | $40.97 | $99.32 | 1,434,800 | — | — |
| 2003-11-13 | $41.65 | $100.97 | 1,292,400 | — | — |
| 2003-11-12 | $41.15 | $99.75 | 1,810,600 | — | — |
| 2003-11-11 | $41.03 | $99.45 | 797,800 | — | — |
| 2003-11-10 | $41.08 | $99.60 | 1,482,800 | — | — |
| 2003-11-07 | $41.58 | $100.81 | 1,618,800 | — | — |
| 2003-11-06 | $41.92 | $101.62 | 996,200 | — | — |
| 2003-11-05 | $41.83 | $101.39 | 873,000 | — | — |
| 2003-11-04 | $41.83 | $101.42 | 1,364,800 | — | — |
| 2003-11-03 | $42.26 | $102.43 | 1,150,400 | — | — |
| 2003-10-31 | $41.85 | $101.45 | 1,343,600 | — | — |
| 2003-10-30 | $41.94 | $101.67 | 1,344,800 | — | — |
| 2003-10-29 | $42.31 | $102.57 | 2,050,400 | — | — |
| 2003-10-28 | $41.60 | $100.83 | 1,906,800 | — | — |
| 2003-10-27 | $41.38 | $100.31 | 1,272,200 | — | — |
| 2003-10-24 | $41.44 | $100.46 | 958,400 | — | — |
| 2003-10-23 | $41.40 | $100.35 | 1,352,800 | — | — |
| 2003-10-22 | $41.26 | $100.01 | 1,174,000 | — | — |
| 2003-10-21 | $41.86 | $101.46 | 1,225,200 | — | — |
| 2003-10-20 | $42.15 | $102.19 | 1,506,400 | — | — |
| 2003-10-17 | $41.79 | $101.31 | 1,487,800 | — | — |
| 2003-10-16 | $42.11 | $102.07 | 1,880,400 | — | — |
| 2003-10-15 | $42.50 | $103.03 | 4,272,400 | — | — |
| 2003-10-14 | $42.54 | $103.11 | 4,585,200 | — | — |
| 2003-10-13 | $41.31 | $100.14 | 1,989,400 | — | — |
| 2003-10-10 | $40.63 | $98.48 | 1,865,800 | — | — |
| 2003-10-09 | $39.90 | $96.74 | 2,301,200 | — | — |
| 2003-10-08 | $39.79 | $96.47 | 1,288,000 | — | — |
| 2003-10-07 | $39.88 | $96.29 | 1,451,200 | — | — |
| 2003-10-06 | $39.63 | $95.67 | 1,730,200 | — | — |
| 2003-10-03 | $39.75 | $95.97 | 2,213,000 | — | — |
| 2003-10-02 | $39.38 | $95.09 | 2,182,200 | — | — |
| 2003-10-01 | $39.80 | $96.10 | 1,856,400 | — | — |
| 2003-09-30 | $39.03 | $94.24 | 2,751,000 | — | — |
| 2003-09-29 | $38.75 | $93.56 | 1,736,400 | — | — |
| 2003-09-26 | $38.54 | $93.04 | 2,591,200 | — | — |
| 2003-09-25 | $38.04 | $91.85 | 3,634,600 | — | — |
| 2003-09-24 | $38.74 | $93.52 | 3,654,200 | — | — |
| 2003-09-23 | $39.85 | $96.20 | 5,785,400 | — | — |
| 2003-09-22 | $41.62 | $100.48 | 1,502,200 | — | — |
| 2003-09-19 | $42.11 | $101.67 | 1,901,000 | — | — |
| 2003-09-18 | $42.74 | $103.19 | 1,679,600 | — | — |
| 2003-09-17 | $42.84 | $103.44 | 1,705,600 | — | — |
| 2003-09-16 | $43.18 | $104.26 | 1,956,600 | — | — |
| 2003-09-15 | $42.31 | $102.14 | 2,516,400 | — | — |
| 2003-09-12 | $42.07 | $101.58 | 2,272,600 | — | — |
| 2003-09-11 | $42.15 | $101.77 | 3,300,200 | — | — |
| 2003-09-10 | $41.89 | $101.14 | 2,066,200 | — | — |
| 2003-09-09 | $42.53 | $102.69 | 2,182,800 | — | — |
| 2003-09-08 | $42.79 | $103.31 | 1,963,200 | — | — |
| 2003-09-05 | $42.92 | $103.64 | 2,578,400 | — | — |
| 2003-09-04 | $43.49 | $105.02 | 2,139,600 | — | — |
| 2003-09-03 | $43.59 | $105.25 | 2,026,600 | — | — |
| 2003-09-02 | $43.37 | $104.71 | 1,901,600 | — | — |
| 2003-08-29 | $43.06 | $103.95 | 1,380,000 | — | — |
| 2003-08-28 | $42.94 | $103.66 | 1,090,400 | — | — |
| 2003-08-27 | $42.63 | $102.92 | 1,756,000 | — | — |
| 2003-08-26 | $42.53 | $102.69 | 2,696,800 | — | — |
| 2003-08-25 | $41.56 | $100.34 | 1,432,200 | — | — |
| 2003-08-22 | $41.48 | $100.15 | 1,756,400 | — | — |
| 2003-08-21 | $42.03 | $101.47 | 1,381,400 | — | — |
| 2003-08-20 | $41.83 | $100.98 | 1,889,400 | — | — |
| 2003-08-19 | $41.74 | $100.77 | 1,833,400 | — | — |
| 2003-08-18 | $41.83 | $100.98 | 2,973,800 | — | — |
| 2003-08-15 | $39.96 | $96.48 | 1,865,600 | — | — |
| 2003-08-14 | $40.17 | $97.00 | 1,839,600 | — | — |
| 2003-08-13 | $39.63 | $95.67 | 1,548,800 | — | — |
| 2003-08-12 | $39.74 | $95.95 | 1,353,400 | — | — |
| 2003-08-11 | $39.45 | $95.25 | 1,660,600 | — | — |
| 2003-08-08 | $39.08 | $94.37 | 1,406,400 | — | — |
| 2003-08-07 | $39.45 | $95.25 | 1,673,600 | — | — |
| 2003-08-06 | $39.25 | $94.77 | 1,824,600 | — | — |
| 2003-08-05 | $39.13 | $94.47 | 1,880,400 | — | — |
| 2003-08-04 | $39.69 | $95.82 | 1,913,200 | — | — |
| 2003-08-01 | $39.62 | $95.66 | 1,526,800 | — | — |
| 2003-07-31 | $39.67 | $95.78 | 2,305,800 | — | — |
| 2003-07-30 | $39.15 | $94.51 | 1,182,600 | — | — |
| 2003-07-29 | $39.16 | $94.55 | 1,286,000 | — | — |
| 2003-07-28 | $39.59 | $95.59 | 1,604,800 | — | — |
| 2003-07-25 | $39.44 | $95.23 | 2,079,200 | — | — |
| 2003-07-24 | $39.15 | $94.54 | 2,436,000 | — | — |
| 2003-07-23 | $39.40 | $95.14 | 1,320,000 | — | — |
| 2003-07-22 | $39.67 | $95.78 | 1,788,200 | — | — |
| 2003-07-21 | $39.47 | $95.31 | 2,281,000 | — | — |
| 2003-07-18 | $39.72 | $95.90 | 2,970,200 | — | — |
| 2003-07-17 | $38.15 | $92.12 | 2,413,400 | — | — |
| 2003-07-16 | $38.74 | $93.55 | 6,058,800 | — | — |
| 2003-07-15 | $37.00 | $89.33 | 3,807,400 | — | — |
| 2003-07-14 | $36.26 | $87.56 | 2,570,200 | — | — |
| 2003-07-11 | $36.51 | $88.15 | 3,257,400 | — | — |
| 2003-07-10 | $36.87 | $89.02 | 2,826,800 | — | — |
| 2003-07-09 | $37.56 | $90.70 | 2,508,600 | — | — |
| 2003-07-08 | $37.70 | $91.02 | 2,809,600 | — | — |
| 2003-07-07 | $36.88 | $89.06 | 2,237,400 | — | — |
| 2003-07-03 | $36.30 | $87.64 | 1,460,400 | — | — |
| 2003-07-02 | $36.75 | $88.73 | 2,390,000 | — | — |
| 2003-07-01 | $36.89 | $88.68 | 2,521,000 | — | — |
| 2003-06-30 | $36.25 | $87.14 | 3,674,000 | — | — |
| 2003-06-27 | $36.47 | $87.67 | 3,123,200 | — | — |
| 2003-06-26 | $37.08 | $89.13 | 1,804,800 | — | — |
| 2003-06-25 | $36.90 | $88.72 | 3,129,400 | — | — |
| 2003-06-24 | $36.67 | $88.17 | 2,540,000 | — | — |
| 2003-06-23 | $36.92 | $88.74 | 3,959,600 | — | — |
| 2003-06-20 | $38.15 | $91.72 | 5,279,200 | — | — |
| 2003-06-19 | $36.88 | $88.67 | 3,749,800 | — | — |
| 2003-06-18 | $38.49 | $92.52 | 3,171,400 | — | — |
| 2003-06-17 | $38.04 | $91.44 | 4,334,400 | — | — |
| 2003-06-16 | $36.67 | $88.15 | 2,433,800 | — | — |
| 2003-06-13 | $36.01 | $86.56 | 3,412,200 | — | — |
| 2003-06-12 | $36.63 | $88.07 | 5,003,000 | — | — |
| 2003-06-11 | $36.01 | $86.57 | 5,512,800 | — | — |
| 2003-06-10 | $34.46 | $82.84 | 3,654,200 | — | — |
| 2003-06-09 | $33.60 | $80.76 | 6,821,800 | — | — |
| 2003-06-06 | $34.31 | $82.47 | 3,249,800 | — | — |
| 2003-06-05 | $34.11 | $81.99 | 2,621,000 | — | — |
| 2003-06-04 | $34.35 | $82.56 | 4,385,200 | — | — |
| 2003-06-03 | $33.70 | $81.00 | 3,260,200 | — | — |
| 2003-06-02 | $33.82 | $81.30 | 4,168,400 | — | — |
| 2003-05-30 | $33.41 | $80.32 | 3,828,200 | — | — |
| 2003-05-29 | $32.77 | $78.78 | 3,002,400 | — | — |
| 2003-05-28 | $32.57 | $78.30 | 5,273,800 | — | — |
| 2003-05-27 | $32.47 | $78.07 | 3,418,200 | — | — |
| 2003-05-23 | $32.46 | $78.02 | 2,460,600 | — | — |
| 2003-05-22 | $31.95 | $76.81 | 2,451,000 | — | — |
| 2003-05-21 | $31.35 | $75.36 | 4,220,400 | — | — |
| 2003-05-20 | $31.53 | $75.80 | 4,518,000 | — | — |
| 2003-05-19 | $31.60 | $75.97 | 2,960,600 | — | — |
| 2003-05-16 | $32.40 | $77.89 | 3,748,800 | — | — |
| 2003-05-15 | $32.45 | $78.01 | 5,553,800 | — | — |
| 2003-05-14 | $31.56 | $75.87 | 2,977,800 | — | — |
| 2003-05-13 | $31.30 | $75.23 | 3,346,600 | — | — |
| 2003-05-12 | $31.35 | $75.36 | 3,034,000 | — | — |
| 2003-05-09 | $30.61 | $73.57 | 2,911,800 | — | — |
| 2003-05-08 | $30.17 | $72.52 | 3,439,200 | — | — |
| 2003-05-07 | $30.78 | $73.98 | 1,871,000 | — | — |
| 2003-05-06 | $30.88 | $74.23 | 3,396,800 | — | — |
| 2003-05-05 | $30.60 | $73.56 | 3,438,600 | — | — |
| 2003-05-02 | $30.74 | $73.89 | 4,412,000 | — | — |
| 2003-05-01 | $30.11 | $72.37 | 6,502,800 | — | — |
| 2003-04-30 | $31.04 | $74.61 | 3,819,400 | — | — |
| 2003-04-29 | $31.32 | $75.29 | 4,988,000 | — | — |
| 2003-04-28 | $31.28 | $75.20 | 3,075,600 | — | — |
| 2003-04-25 | $30.95 | $74.39 | 2,798,400 | — | — |
| 2003-04-24 | $31.29 | $75.21 | 3,067,800 | — | — |
| 2003-04-23 | $31.22 | $75.05 | 4,157,000 | — | — |
| 2003-04-22 | $31.08 | $74.72 | 4,664,200 | — | — |
| 2003-04-21 | $30.23 | $72.66 | 4,415,800 | — | — |
| 2003-04-17 | $29.76 | $71.54 | 5,434,200 | — | — |
| 2003-04-16 | $29.14 | $70.05 | 9,176,600 | — | — |
| 2003-04-15 | $28.05 | $67.43 | 5,243,200 | — | — |
| 2003-04-14 | $27.80 | $66.83 | 4,834,800 | — | — |
| 2003-04-11 | $26.99 | $64.87 | 6,118,400 | — | — |
| 2003-04-10 | $26.95 | $64.79 | 3,562,400 | — | — |
| 2003-04-09 | $26.96 | $64.81 | 5,303,400 | — | — |
| 2003-04-08 | $27.64 | $66.05 | 3,148,000 | — | — |
| 2003-04-07 | $27.56 | $65.87 | 3,514,600 | — | — |
| 2003-04-04 | $27.25 | $65.12 | 3,174,600 | — | — |
| 2003-04-03 | $27.67 | $66.12 | 2,601,800 | — | — |
| 2003-04-02 | $28.04 | $67.02 | 4,215,200 | — | — |
| 2003-04-01 | $27.70 | $66.20 | 2,590,400 | — | — |
| 2003-03-31 | $27.54 | $65.81 | 2,906,200 | — | — |
| 2003-03-28 | $28.17 | $67.33 | 2,171,800 | — | — |
| 2003-03-27 | $28.23 | $67.47 | 2,808,600 | — | — |
| 2003-03-26 | $28.05 | $67.04 | 4,615,800 | — | — |
| 2003-03-25 | $28.25 | $67.51 | 3,972,000 | — | — |
| 2003-03-24 | $28.50 | $68.12 | 4,053,800 | — | — |
| 2003-03-21 | $28.56 | $68.26 | 6,663,000 | — | — |
| 2003-03-20 | $28.54 | $68.21 | 6,219,400 | — | — |
| 2003-03-19 | $29.21 | $69.81 | 7,934,400 | — | — |
| 2003-03-18 | $28.88 | $69.01 | 6,198,400 | — | — |
| 2003-03-17 | $28.13 | $67.23 | 6,794,000 | — | — |
| 2003-03-14 | $26.33 | $62.94 | 5,955,200 | — | — |
| 2003-03-13 | $26.29 | $62.83 | 5,080,000 | — | — |
| 2003-03-12 | $26.18 | $62.58 | 10,626,600 | — | — |
| 2003-03-11 | $26.65 | $63.70 | 4,371,400 | — | — |
| 2003-03-10 | $27.26 | $65.15 | 2,971,800 | — | — |
| 2003-03-07 | $27.58 | $65.91 | 6,697,800 | — | — |
| 2003-03-06 | $27.40 | $65.48 | 9,155,600 | — | — |
| 2003-03-05 | $28.20 | $67.39 | 6,642,600 | — | — |
| 2003-03-04 | $29.00 | $69.31 | 8,050,000 | — | — |
| 2003-03-03 | $29.30 | $70.03 | 4,190,600 | — | — |
| 2003-02-28 | $29.63 | $70.82 | 3,530,400 | — | — |
| 2003-02-27 | $30.09 | $71.92 | 3,918,800 | — | — |
| 2003-02-26 | $30.17 | $72.12 | 3,578,200 | — | — |
| 2003-02-25 | $30.58 | $73.08 | 5,496,800 | — | — |
| 2003-02-24 | $30.95 | $73.97 | 4,955,600 | — | — |
| 2003-02-21 | $31.95 | $76.36 | 3,536,600 | — | — |
| 2003-02-20 | $32.01 | $76.49 | 2,425,600 | — | — |
| 2003-02-19 | $32.76 | $78.30 | 2,129,600 | — | — |
| 2003-02-18 | $32.63 | $78.00 | 2,085,000 | — | — |
| 2003-02-14 | $32.62 | $77.95 | 2,528,800 | — | — |
| 2003-02-13 | $32.20 | $76.96 | 2,478,000 | — | — |
| 2003-02-12 | $32.38 | $77.38 | 2,811,800 | — | — |
| 2003-02-11 | $32.70 | $78.15 | 2,029,000 | — | — |
| 2003-02-10 | $32.99 | $78.84 | 1,994,200 | — | — |
| 2003-02-07 | $32.88 | $78.57 | 2,116,800 | — | — |
| 2003-02-06 | $32.83 | $78.48 | 1,999,600 | — | — |
| 2003-02-05 | $33.00 | $78.87 | 2,329,000 | — | — |
| 2003-02-04 | $33.04 | $78.97 | 2,535,400 | — | — |
| 2003-02-03 | $32.94 | $78.73 | 2,980,200 | — | — |
| 2003-01-31 | $33.07 | $79.04 | 3,363,800 | — | — |
| 2003-01-30 | $33.05 | $78.99 | 4,568,000 | — | — |
| 2003-01-29 | $33.20 | $79.35 | 4,054,200 | — | — |
| 2003-01-28 | $33.45 | $79.94 | 5,363,400 | — | — |
| 2003-01-27 | $32.67 | $78.10 | 6,792,400 | — | — |
| 2003-01-24 | $32.75 | $78.27 | 8,328,400 | — | — |
| 2003-01-23 | $32.63 | $77.98 | 10,186,000 | — | — |
| 2003-01-22 | $32.42 | $77.50 | 32,532,800 | — | — |
| 2003-01-21 | $37.01 | $88.44 | 3,128,000 | — | — |
| 2003-01-17 | $37.08 | $88.61 | 7,342,200 | — | — |
| 2003-01-16 | $38.54 | $92.11 | 2,384,800 | — | — |
| 2003-01-15 | $38.56 | $92.15 | 2,535,000 | — | — |
| 2003-01-14 | $39.28 | $93.51 | 2,734,400 | — | — |
| 2003-01-13 | $39.25 | $93.45 | 2,167,000 | — | — |
| 2003-01-10 | $39.71 | $94.55 | 2,101,400 | — | — |
| 2003-01-09 | $39.85 | $94.88 | 2,543,600 | — | — |
| 2003-01-08 | $39.70 | $94.51 | 2,157,200 | — | — |
| 2003-01-07 | $39.92 | $95.06 | 2,658,200 | — | — |
| 2003-01-06 | $40.58 | $96.63 | 1,946,800 | — | — |
| 2003-01-03 | $40.60 | $96.67 | 1,451,600 | — | — |
| 2003-01-02 | $40.45 | $96.31 | 2,627,200 | — | — |