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
- 1999-05-04 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 | $98.73 | $101.88 | 2,877,800 | — | — |
| 2003-12-30 | $99.16 | $102.33 | 1,768,300 | — | — |
| 2003-12-29 | $99.58 | $102.76 | 2,480,400 | — | — |
| 2003-12-26 | $97.94 | $101.07 | 887,100 | — | — |
| 2003-12-24 | $97.55 | $100.67 | 985,900 | — | — |
| 2003-12-23 | $98.22 | $101.36 | 2,257,200 | — | — |
| 2003-12-22 | $98.15 | $101.28 | 3,618,000 | — | — |
| 2003-12-19 | $96.38 | $99.46 | 5,135,600 | — | — |
| 2003-12-18 | $97.35 | $100.46 | 5,603,100 | — | — |
| 2003-12-17 | $98.35 | $101.49 | 4,086,700 | — | — |
| 2003-12-16 | $97.52 | $100.63 | 3,629,200 | — | — |
| 2003-12-15 | $97.75 | $100.87 | 3,164,600 | — | — |
| 2003-12-12 | $99.15 | $102.32 | 1,720,300 | — | — |
| 2003-12-11 | $98.34 | $101.48 | 2,323,600 | — | — |
| 2003-12-10 | $97.60 | $100.72 | 2,995,400 | — | — |
| 2003-12-09 | $98.20 | $101.34 | 2,408,100 | — | — |
| 2003-12-08 | $98.80 | $101.96 | 1,822,500 | — | — |
| 2003-12-05 | $98.03 | $101.16 | 2,558,100 | — | — |
| 2003-12-04 | $98.73 | $101.88 | 2,085,400 | — | — |
| 2003-12-03 | $99.29 | $102.46 | 4,459,800 | — | — |
| 2003-12-02 | $97.40 | $100.51 | 3,055,100 | — | — |
| 2003-12-01 | $97.48 | $100.59 | 3,381,800 | — | — |
| 2003-11-28 | $96.08 | $99.15 | 1,040,000 | — | — |
| 2003-11-26 | $96.67 | $99.76 | 2,038,900 | — | — |
| 2003-11-25 | $96.25 | $99.32 | 3,013,900 | — | — |
| 2003-11-24 | $94.92 | $97.95 | 2,544,200 | — | — |
| 2003-11-21 | $92.97 | $95.94 | 3,075,500 | — | — |
| 2003-11-20 | $91.76 | $94.69 | 3,723,700 | — | — |
| 2003-11-19 | $93.93 | $96.93 | 2,768,900 | — | — |
| 2003-11-18 | $93.73 | $96.72 | 2,454,400 | — | — |
| 2003-11-17 | $94.25 | $97.26 | 3,130,100 | — | — |
| 2003-11-14 | $93.80 | $96.80 | 3,642,800 | — | — |
| 2003-11-13 | $96.02 | $99.09 | 1,991,600 | — | — |
| 2003-11-12 | $96.70 | $99.79 | 2,237,700 | — | — |
| 2003-11-11 | $96.10 | $99.17 | 1,801,200 | — | — |
| 2003-11-10 | $96.08 | $99.15 | 3,144,100 | — | — |
| 2003-11-07 | $96.98 | $100.08 | 3,537,700 | — | — |
| 2003-11-06 | $96.53 | $99.61 | 3,294,500 | — | — |
| 2003-11-05 | $95.47 | $98.52 | 4,089,800 | — | — |
| 2003-11-04 | $95.95 | $99.01 | 3,024,200 | — | — |
| 2003-11-03 | $96.19 | $99.26 | 5,128,000 | — | — |
| 2003-10-31 | $93.90 | $96.90 | 3,561,200 | — | — |
| 2003-10-30 | $93.43 | $96.41 | 4,359,700 | — | — |
| 2003-10-29 | $92.65 | $95.61 | 5,216,600 | — | — |
| 2003-10-28 | $92.25 | $95.20 | 7,022,300 | — | — |
| 2003-10-27 | $88.19 | $91.01 | 4,347,800 | — | — |
| 2003-10-24 | $85.82 | $88.56 | 3,396,700 | — | — |
| 2003-10-23 | $87.00 | $89.78 | 3,889,600 | — | — |
| 2003-10-22 | $86.47 | $88.97 | 3,431,700 | — | — |
| 2003-10-21 | $87.62 | $90.16 | 3,029,500 | — | — |
| 2003-10-20 | $87.01 | $89.53 | 3,232,600 | — | — |
| 2003-10-17 | $87.17 | $89.69 | 3,340,500 | — | — |
| 2003-10-16 | $87.99 | $90.54 | 4,122,900 | — | — |
| 2003-10-15 | $88.75 | $91.32 | 4,037,000 | — | — |
| 2003-10-14 | $88.64 | $91.21 | 3,297,900 | — | — |
| 2003-10-13 | $88.17 | $90.72 | 1,987,100 | — | — |
| 2003-10-10 | $86.94 | $89.46 | 2,729,900 | — | — |
| 2003-10-09 | $87.00 | $89.52 | 4,164,200 | — | — |
| 2003-10-08 | $86.26 | $88.76 | 2,808,000 | — | — |
| 2003-10-07 | $86.84 | $89.35 | 3,785,600 | — | — |
| 2003-10-06 | $86.72 | $89.23 | 3,215,900 | — | — |
| 2003-10-03 | $86.66 | $89.17 | 4,120,100 | — | — |
| 2003-10-02 | $85.96 | $88.45 | 2,957,500 | — | — |
| 2003-10-01 | $86.00 | $88.49 | 4,332,500 | — | — |
| 2003-09-30 | $83.90 | $86.33 | 5,257,900 | — | — |
| 2003-09-29 | $85.00 | $87.46 | 4,695,800 | — | — |
| 2003-09-26 | $84.70 | $87.15 | 4,020,600 | — | — |
| 2003-09-25 | $85.52 | $88.00 | 5,768,300 | — | — |
| 2003-09-24 | $85.82 | $88.30 | 9,448,500 | — | — |
| 2003-09-23 | $89.06 | $91.64 | 10,655,700 | — | — |
| 2003-09-22 | $92.66 | $95.34 | 3,700,400 | — | — |
| 2003-09-19 | $93.73 | $96.44 | 3,771,500 | — | — |
| 2003-09-18 | $93.25 | $95.95 | 5,804,300 | — | — |
| 2003-09-17 | $91.00 | $93.63 | 3,188,300 | — | — |
| 2003-09-16 | $90.93 | $93.56 | 3,992,000 | — | — |
| 2003-09-15 | $89.20 | $91.78 | 2,756,500 | — | — |
| 2003-09-12 | $90.73 | $93.36 | 2,838,900 | — | — |
| 2003-09-11 | $89.84 | $92.44 | 3,226,500 | — | — |
| 2003-09-10 | $89.44 | $92.03 | 4,240,700 | — | — |
| 2003-09-09 | $91.79 | $94.45 | 3,078,700 | — | — |
| 2003-09-08 | $91.35 | $94.00 | 4,167,700 | — | — |
| 2003-09-05 | $90.96 | $93.59 | 2,693,200 | — | — |
| 2003-09-04 | $91.26 | $93.90 | 3,691,500 | — | — |
| 2003-09-03 | $90.82 | $93.45 | 3,810,600 | — | — |
| 2003-09-02 | $90.45 | $93.07 | 3,802,000 | — | — |
| 2003-08-29 | $88.49 | $91.05 | 2,374,700 | — | — |
| 2003-08-28 | $86.86 | $89.38 | 1,741,700 | — | — |
| 2003-08-27 | $85.97 | $88.46 | 1,458,500 | — | — |
| 2003-08-26 | $86.51 | $89.01 | 2,586,700 | — | — |
| 2003-08-25 | $86.73 | $89.24 | 2,005,800 | — | — |
| 2003-08-22 | $86.99 | $89.51 | 2,836,200 | — | — |
| 2003-08-21 | $88.10 | $90.65 | 2,170,400 | — | — |
| 2003-08-20 | $87.70 | $90.24 | 2,535,400 | — | — |
| 2003-08-19 | $89.03 | $91.61 | 2,410,300 | — | — |
| 2003-08-18 | $88.27 | $90.83 | 2,899,000 | — | — |
| 2003-08-15 | $87.76 | $90.30 | 991,200 | — | — |
| 2003-08-14 | $87.95 | $90.50 | 2,885,400 | — | — |
| 2003-08-13 | $87.40 | $89.93 | 3,118,200 | — | — |
| 2003-08-12 | $87.68 | $90.22 | 3,216,100 | — | — |
| 2003-08-11 | $85.76 | $88.24 | 2,574,600 | — | — |
| 2003-08-08 | $85.82 | $88.30 | 2,859,900 | — | — |
| 2003-08-07 | $84.75 | $87.20 | 2,808,700 | — | — |
| 2003-08-06 | $84.05 | $86.48 | 4,479,100 | — | — |
| 2003-08-05 | $82.90 | $85.30 | 3,488,600 | — | — |
| 2003-08-04 | $84.65 | $87.10 | 4,024,700 | — | — |
| 2003-08-01 | $85.10 | $87.56 | 3,897,500 | — | — |
| 2003-07-31 | $87.14 | $89.66 | 4,138,500 | — | — |
| 2003-07-30 | $86.95 | $89.47 | 3,306,300 | — | — |
| 2003-07-29 | $86.83 | $89.34 | 3,983,000 | — | — |
| 2003-07-28 | $86.50 | $89.00 | 2,211,400 | — | — |
| 2003-07-25 | $86.42 | $88.92 | 3,025,400 | — | — |
| 2003-07-24 | $85.40 | $87.62 | 2,893,700 | — | — |
| 2003-07-23 | $86.10 | $88.33 | 2,417,900 | — | — |
| 2003-07-22 | $86.16 | $88.40 | 3,244,700 | — | — |
| 2003-07-21 | $85.70 | $87.92 | 2,958,400 | — | — |
| 2003-07-18 | $87.69 | $89.96 | 2,949,400 | — | — |
| 2003-07-17 | $86.44 | $88.68 | 3,178,300 | — | — |
| 2003-07-16 | $87.26 | $89.52 | 3,544,200 | — | — |
| 2003-07-15 | $88.02 | $90.30 | 5,177,400 | — | — |
| 2003-07-14 | $89.44 | $91.76 | 5,519,000 | — | — |
| 2003-07-11 | $87.32 | $89.59 | 3,028,300 | — | — |
| 2003-07-10 | $86.55 | $88.80 | 3,643,900 | — | — |
| 2003-07-09 | $88.23 | $90.52 | 4,381,900 | — | — |
| 2003-07-08 | $88.06 | $90.34 | 3,994,900 | — | — |
| 2003-07-07 | $87.74 | $90.02 | 4,436,600 | — | — |
| 2003-07-03 | $84.70 | $86.90 | 2,837,600 | — | — |
| 2003-07-02 | $85.40 | $87.62 | 5,484,800 | — | — |
| 2003-07-01 | $85.85 | $88.08 | 6,162,300 | — | — |
| 2003-06-30 | $83.75 | $85.92 | 5,715,700 | — | — |
| 2003-06-27 | $82.38 | $84.52 | 5,158,400 | — | — |
| 2003-06-26 | $84.15 | $86.33 | 6,423,200 | — | — |
| 2003-06-25 | $84.78 | $86.98 | 7,199,400 | — | — |
| 2003-06-24 | $86.60 | $88.85 | 3,866,900 | — | — |
| 2003-06-23 | $85.28 | $87.49 | 3,513,300 | — | — |
| 2003-06-20 | $86.25 | $88.49 | 3,792,200 | — | — |
| 2003-06-19 | $85.92 | $88.15 | 5,506,700 | — | — |
| 2003-06-18 | $88.90 | $91.21 | 5,603,300 | — | — |
| 2003-06-17 | $91.50 | $93.87 | 3,906,200 | — | — |
| 2003-06-16 | $91.50 | $93.87 | 4,889,800 | — | — |
| 2003-06-13 | $89.17 | $91.48 | 4,594,100 | — | — |
| 2003-06-12 | $90.35 | $92.69 | 4,612,900 | — | — |
| 2003-06-11 | $89.74 | $92.07 | 5,230,300 | — | — |
| 2003-06-10 | $88.70 | $91.00 | 4,662,700 | — | — |
| 2003-06-09 | $87.54 | $89.81 | 4,954,800 | — | — |
| 2003-06-06 | $88.70 | $91.00 | 9,050,400 | — | — |
| 2003-06-05 | $87.30 | $89.56 | 5,971,400 | — | — |
| 2003-06-04 | $85.25 | $87.46 | 4,663,300 | — | — |
| 2003-06-03 | $83.00 | $85.15 | 4,236,300 | — | — |
| 2003-06-02 | $83.54 | $85.71 | 7,151,600 | — | — |
| 2003-05-30 | $81.50 | $83.61 | 3,850,100 | — | — |
| 2003-05-29 | $79.59 | $81.65 | 5,041,500 | — | — |
| 2003-05-28 | $79.90 | $81.97 | 4,746,800 | — | — |
| 2003-05-27 | $78.48 | $80.52 | 4,096,000 | — | — |
| 2003-05-23 | $76.15 | $78.13 | 2,052,500 | — | — |
| 2003-05-22 | $76.03 | $78.00 | 3,193,500 | — | — |
| 2003-05-21 | $75.10 | $77.05 | 3,241,500 | — | — |
| 2003-05-20 | $74.45 | $76.38 | 4,447,500 | — | — |
| 2003-05-19 | $74.35 | $76.28 | 3,981,600 | — | — |
| 2003-05-16 | $76.70 | $78.69 | 4,444,000 | — | — |
| 2003-05-15 | $76.10 | $78.07 | 4,318,500 | — | — |
| 2003-05-14 | $74.95 | $76.89 | 3,434,300 | — | — |
| 2003-05-13 | $74.95 | $76.89 | 4,053,300 | — | — |
| 2003-05-12 | $75.49 | $77.45 | 3,895,100 | — | — |
| 2003-05-09 | $75.00 | $76.95 | 3,849,200 | — | — |
| 2003-05-08 | $74.06 | $75.98 | 7,119,900 | — | — |
| 2003-05-07 | $77.20 | $79.20 | 3,728,100 | — | — |
| 2003-05-06 | $77.20 | $79.20 | 3,850,100 | — | — |
| 2003-05-05 | $76.49 | $78.47 | 3,548,700 | — | — |
| 2003-05-02 | $76.60 | $78.59 | 4,131,500 | — | — |
| 2003-05-01 | $75.33 | $77.28 | 4,106,200 | — | — |
| 2003-04-30 | $75.90 | $77.87 | 3,968,900 | — | — |
| 2003-04-29 | $76.45 | $78.43 | 5,327,400 | — | — |
| 2003-04-28 | $76.51 | $78.49 | 3,606,000 | — | — |
| 2003-04-25 | $75.87 | $77.84 | 2,820,700 | — | — |
| 2003-04-24 | $77.35 | $79.23 | 3,307,100 | — | — |
| 2003-04-23 | $78.43 | $80.34 | 4,008,300 | — | — |
| 2003-04-22 | $78.33 | $80.24 | 5,508,800 | — | — |
| 2003-04-21 | $76.35 | $78.21 | 3,176,100 | — | — |
| 2003-04-17 | $76.10 | $77.95 | 4,484,200 | — | — |
| 2003-04-16 | $75.20 | $77.03 | 6,181,600 | — | — |
| 2003-04-15 | $76.54 | $78.40 | 6,723,400 | — | — |
| 2003-04-14 | $74.49 | $76.30 | 3,678,500 | — | — |
| 2003-04-11 | $72.42 | $74.18 | 2,858,600 | — | — |
| 2003-04-10 | $72.35 | $74.11 | 3,458,700 | — | — |
| 2003-04-09 | $71.91 | $73.66 | 4,197,600 | — | — |
| 2003-04-08 | $72.70 | $74.47 | 3,343,200 | — | — |
| 2003-04-07 | $72.31 | $74.07 | 4,627,000 | — | — |
| 2003-04-04 | $72.06 | $73.81 | 3,704,800 | — | — |
| 2003-04-03 | $72.35 | $74.11 | 4,748,300 | — | — |
| 2003-04-02 | $72.40 | $74.16 | 7,036,500 | — | — |
| 2003-04-01 | $69.62 | $71.32 | 4,231,600 | — | — |
| 2003-03-31 | $68.08 | $69.74 | 4,591,300 | — | — |
| 2003-03-28 | $70.11 | $71.82 | 2,553,300 | — | — |
| 2003-03-27 | $70.58 | $72.30 | 4,050,900 | — | — |
| 2003-03-26 | $71.05 | $72.78 | 3,662,500 | — | — |
| 2003-03-25 | $70.69 | $72.41 | 4,289,600 | — | — |
| 2003-03-24 | $69.92 | $71.62 | 5,603,800 | — | — |
| 2003-03-21 | $72.10 | $73.86 | 6,861,800 | — | — |
| 2003-03-20 | $70.08 | $71.79 | 6,615,800 | — | — |
| 2003-03-19 | $70.27 | $71.98 | 6,370,000 | — | — |
| 2003-03-18 | $69.58 | $71.27 | 5,054,000 | — | — |
| 2003-03-17 | $68.90 | $70.58 | 6,144,200 | — | — |
| 2003-03-14 | $66.62 | $68.24 | 4,670,000 | — | — |
| 2003-03-13 | $66.78 | $68.41 | 7,046,700 | — | — |
| 2003-03-12 | $62.85 | $64.38 | 8,550,000 | — | — |
| 2003-03-11 | $62.95 | $64.48 | 4,190,400 | — | — |
| 2003-03-10 | $64.34 | $65.91 | 4,335,200 | — | — |
| 2003-03-07 | $66.68 | $68.30 | 4,778,400 | — | — |
| 2003-03-06 | $65.60 | $67.20 | 4,216,700 | — | — |
| 2003-03-05 | $66.30 | $67.91 | 5,803,600 | — | — |
| 2003-03-04 | $65.69 | $67.29 | 5,546,500 | — | — |
| 2003-03-03 | $68.02 | $69.68 | 4,351,200 | — | — |
| 2003-02-28 | $69.45 | $71.14 | 4,339,200 | — | — |
| 2003-02-27 | $67.69 | $69.34 | 3,784,900 | — | — |
| 2003-02-26 | $66.48 | $68.10 | 3,781,300 | — | — |
| 2003-02-25 | $66.59 | $68.21 | 4,219,700 | — | — |
| 2003-02-24 | $66.20 | $67.81 | 3,699,700 | — | — |
| 2003-02-21 | $68.50 | $70.17 | 3,929,700 | — | — |
| 2003-02-20 | $67.74 | $69.39 | 2,627,300 | — | — |
| 2003-02-19 | $68.23 | $69.89 | 3,237,300 | — | — |
| 2003-02-18 | $68.00 | $69.66 | 3,094,400 | — | — |
| 2003-02-14 | $66.70 | $68.32 | 4,641,100 | — | — |
| 2003-02-13 | $64.92 | $66.50 | 3,704,700 | — | — |
| 2003-02-12 | $64.30 | $65.87 | 3,376,400 | — | — |
| 2003-02-11 | $65.05 | $66.63 | 3,837,700 | — | — |
| 2003-02-10 | $65.74 | $67.34 | 3,764,900 | — | — |
| 2003-02-07 | $65.70 | $67.30 | 3,519,900 | — | — |
| 2003-02-06 | $66.65 | $68.27 | 3,651,600 | — | — |
| 2003-02-05 | $67.41 | $69.05 | 3,566,500 | — | — |
| 2003-02-04 | $67.52 | $69.16 | 3,723,200 | — | — |
| 2003-02-03 | $69.25 | $70.94 | 3,164,500 | — | — |
| 2003-01-31 | $68.10 | $69.76 | 4,561,800 | — | — |
| 2003-01-30 | $67.40 | $69.04 | 3,152,200 | — | — |
| 2003-01-29 | $69.51 | $71.20 | 3,779,200 | — | — |
| 2003-01-28 | $69.05 | $70.73 | 3,276,600 | — | — |
| 2003-01-27 | $68.40 | $70.07 | 3,978,400 | — | — |
| 2003-01-24 | $69.15 | $70.83 | 4,135,700 | — | — |
| 2003-01-23 | $71.92 | $73.55 | 3,456,400 | — | — |
| 2003-01-22 | $70.25 | $71.84 | 3,137,900 | — | — |
| 2003-01-21 | $71.00 | $72.61 | 3,094,300 | — | — |
| 2003-01-17 | $72.58 | $74.22 | 4,294,400 | — | — |
| 2003-01-16 | $73.62 | $75.29 | 3,552,900 | — | — |
| 2003-01-15 | $73.51 | $75.17 | 3,401,000 | — | — |
| 2003-01-14 | $74.70 | $76.39 | 2,850,200 | — | — |
| 2003-01-13 | $74.42 | $76.10 | 3,096,400 | — | — |
| 2003-01-10 | $74.92 | $76.62 | 5,156,300 | — | — |
| 2003-01-09 | $73.72 | $75.39 | 3,924,000 | — | — |
| 2003-01-08 | $70.92 | $72.53 | 3,265,200 | — | — |
| 2003-01-07 | $72.70 | $74.35 | 4,606,900 | — | — |
| 2003-01-06 | $73.00 | $74.65 | 4,337,600 | — | — |
| 2003-01-03 | $70.38 | $71.97 | 2,342,800 | — | — |
| 2003-01-02 | $69.65 | $71.23 | 4,025,400 | — | — |