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
- 1995-12-15 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 | $59.03 | $69.33 | 671,400 | — | — |
| 2003-12-30 | $58.86 | $69.13 | 871,500 | — | — |
| 2003-12-29 | $58.76 | $69.01 | 945,900 | — | — |
| 2003-12-26 | $57.85 | $67.94 | 238,100 | — | — |
| 2003-12-24 | $57.68 | $67.74 | 379,100 | — | — |
| 2003-12-23 | $57.50 | $67.53 | 1,300,100 | — | — |
| 2003-12-22 | $57.43 | $67.45 | 2,389,600 | — | — |
| 2003-12-19 | $57.97 | $68.08 | 1,646,800 | — | — |
| 2003-12-18 | $57.80 | $67.88 | 1,062,100 | — | — |
| 2003-12-17 | $56.99 | $66.93 | 1,555,200 | — | — |
| 2003-12-16 | $57.59 | $67.64 | 1,243,300 | — | — |
| 2003-12-15 | $57.07 | $67.03 | 1,047,400 | — | — |
| 2003-12-12 | $57.97 | $68.08 | 1,216,100 | — | — |
| 2003-12-11 | $58.21 | $68.36 | 1,266,200 | — | — |
| 2003-12-10 | $57.75 | $67.82 | 2,346,600 | — | — |
| 2003-12-09 | $57.70 | $67.77 | 1,621,800 | — | — |
| 2003-12-08 | $57.86 | $67.95 | 1,019,200 | — | — |
| 2003-12-05 | $57.05 | $67.00 | 1,413,100 | — | — |
| 2003-12-04 | $57.36 | $67.37 | 1,551,100 | — | — |
| 2003-12-03 | $56.63 | $66.51 | 2,136,100 | — | — |
| 2003-12-02 | $55.90 | $65.65 | 1,797,600 | — | — |
| 2003-12-01 | $56.29 | $66.11 | 1,099,400 | — | — |
| 2003-11-28 | $55.00 | $64.59 | 293,000 | — | — |
| 2003-11-26 | $55.11 | $64.72 | 1,367,500 | — | — |
| 2003-11-25 | $54.91 | $64.16 | 1,107,600 | — | — |
| 2003-11-24 | $54.42 | $63.59 | 1,021,400 | — | — |
| 2003-11-21 | $53.72 | $62.77 | 1,387,300 | — | — |
| 2003-11-20 | $53.30 | $62.28 | 1,029,100 | — | — |
| 2003-11-19 | $53.78 | $62.84 | 1,396,300 | — | — |
| 2003-11-18 | $53.10 | $62.05 | 2,330,400 | — | — |
| 2003-11-17 | $54.50 | $63.68 | 1,158,700 | — | — |
| 2003-11-14 | $54.97 | $64.23 | 1,139,000 | — | — |
| 2003-11-13 | $55.91 | $65.33 | 1,436,600 | — | — |
| 2003-11-12 | $56.05 | $65.49 | 1,305,300 | — | — |
| 2003-11-11 | $55.86 | $65.27 | 1,486,400 | — | — |
| 2003-11-10 | $56.19 | $65.66 | 1,127,800 | — | — |
| 2003-11-07 | $56.14 | $65.60 | 2,016,900 | — | — |
| 2003-11-06 | $57.45 | $67.13 | 4,006,200 | — | — |
| 2003-11-05 | $55.01 | $64.28 | 1,362,700 | — | — |
| 2003-11-04 | $55.05 | $64.32 | 1,227,400 | — | — |
| 2003-11-03 | $55.56 | $64.92 | 984,700 | — | — |
| 2003-10-31 | $54.90 | $64.15 | 1,097,700 | — | — |
| 2003-10-30 | $54.30 | $63.45 | 1,365,900 | — | — |
| 2003-10-29 | $54.75 | $63.97 | 1,757,600 | — | — |
| 2003-10-28 | $53.65 | $62.69 | 2,167,900 | — | — |
| 2003-10-27 | $53.30 | $62.28 | 1,189,600 | — | — |
| 2003-10-24 | $53.90 | $62.98 | 823,500 | — | — |
| 2003-10-23 | $53.87 | $62.94 | 1,208,300 | — | — |
| 2003-10-22 | $53.28 | $62.26 | 1,421,900 | — | — |
| 2003-10-21 | $54.35 | $63.51 | 1,598,100 | — | — |
| 2003-10-20 | $54.74 | $63.96 | 729,500 | — | — |
| 2003-10-17 | $54.73 | $63.95 | 1,473,300 | — | — |
| 2003-10-16 | $55.62 | $64.99 | 1,257,300 | — | — |
| 2003-10-15 | $55.18 | $64.48 | 1,376,000 | — | — |
| 2003-10-14 | $55.20 | $64.50 | 1,222,900 | — | — |
| 2003-10-13 | $54.85 | $64.09 | 1,302,100 | — | — |
| 2003-10-10 | $53.92 | $63.00 | 863,800 | — | — |
| 2003-10-09 | $54.37 | $63.53 | 1,169,700 | — | — |
| 2003-10-08 | $54.17 | $63.30 | 863,400 | — | — |
| 2003-10-07 | $54.52 | $63.70 | 1,230,400 | — | — |
| 2003-10-06 | $54.55 | $63.74 | 672,500 | — | — |
| 2003-10-03 | $54.25 | $63.39 | 1,199,500 | — | — |
| 2003-10-02 | $53.42 | $62.42 | 1,691,700 | — | — |
| 2003-10-01 | $53.40 | $62.40 | 2,746,700 | — | — |
| 2003-09-30 | $52.63 | $61.50 | 1,170,900 | — | — |
| 2003-09-29 | $52.83 | $61.73 | 1,680,300 | — | — |
| 2003-09-26 | $51.97 | $60.72 | 1,866,000 | — | — |
| 2003-09-25 | $52.33 | $61.15 | 1,548,600 | — | — |
| 2003-09-24 | $53.20 | $62.16 | 2,144,500 | — | — |
| 2003-09-23 | $54.79 | $64.02 | 1,710,200 | — | — |
| 2003-09-22 | $54.42 | $63.59 | 1,416,800 | — | — |
| 2003-09-19 | $55.25 | $64.56 | 1,589,800 | — | — |
| 2003-09-18 | $55.75 | $65.14 | 1,959,200 | — | — |
| 2003-09-17 | $54.01 | $63.11 | 1,031,900 | — | — |
| 2003-09-16 | $53.93 | $63.02 | 1,623,500 | — | — |
| 2003-09-15 | $53.07 | $62.01 | 1,895,700 | — | — |
| 2003-09-12 | $53.24 | $62.21 | 1,705,300 | — | — |
| 2003-09-11 | $53.70 | $62.75 | 1,324,700 | — | — |
| 2003-09-10 | $53.85 | $62.92 | 1,037,800 | — | — |
| 2003-09-09 | $54.77 | $64.00 | 1,195,800 | — | — |
| 2003-09-08 | $54.93 | $64.18 | 1,338,300 | — | — |
| 2003-09-05 | $53.75 | $62.80 | 1,071,200 | — | — |
| 2003-09-04 | $54.37 | $63.53 | 1,383,100 | — | — |
| 2003-09-03 | $54.94 | $64.20 | 1,665,300 | — | — |
| 2003-09-02 | $53.92 | $63.00 | 1,501,200 | — | — |
| 2003-08-29 | $53.22 | $62.19 | 2,220,400 | — | — |
| 2003-08-28 | $53.05 | $61.99 | 1,538,000 | — | — |
| 2003-08-27 | $53.15 | $61.79 | 1,022,800 | — | — |
| 2003-08-26 | $53.25 | $61.90 | 1,456,400 | — | — |
| 2003-08-25 | $53.07 | $61.70 | 823,900 | — | — |
| 2003-08-22 | $53.11 | $61.74 | 1,147,000 | — | — |
| 2003-08-21 | $53.51 | $62.21 | 1,063,000 | — | — |
| 2003-08-20 | $53.87 | $62.63 | 1,089,200 | — | — |
| 2003-08-19 | $54.10 | $62.89 | 1,096,400 | — | — |
| 2003-08-18 | $54.28 | $63.10 | 1,287,200 | — | — |
| 2003-08-15 | $53.72 | $62.45 | 503,300 | — | — |
| 2003-08-14 | $54.14 | $62.94 | 1,285,300 | — | — |
| 2003-08-13 | $53.06 | $61.68 | 1,125,000 | — | — |
| 2003-08-12 | $53.24 | $61.89 | 1,583,400 | — | — |
| 2003-08-11 | $53.01 | $61.63 | 1,126,300 | — | — |
| 2003-08-08 | $52.74 | $61.31 | 2,090,300 | — | — |
| 2003-08-07 | $53.40 | $62.08 | 4,606,800 | — | — |
| 2003-08-06 | $50.74 | $58.99 | 1,467,700 | — | — |
| 2003-08-05 | $49.88 | $57.99 | 1,533,700 | — | — |
| 2003-08-04 | $50.12 | $58.27 | 2,053,600 | — | — |
| 2003-08-01 | $51.02 | $59.31 | 1,394,200 | — | — |
| 2003-07-31 | $52.19 | $60.67 | 2,319,800 | — | — |
| 2003-07-30 | $50.69 | $58.93 | 1,122,400 | — | — |
| 2003-07-29 | $51.18 | $59.50 | 1,436,700 | — | — |
| 2003-07-28 | $51.55 | $59.93 | 1,192,800 | — | — |
| 2003-07-25 | $50.96 | $59.24 | 1,271,800 | — | — |
| 2003-07-24 | $50.00 | $58.13 | 1,632,100 | — | — |
| 2003-07-23 | $50.07 | $58.21 | 1,306,200 | — | — |
| 2003-07-22 | $50.81 | $59.07 | 1,615,100 | — | — |
| 2003-07-21 | $50.43 | $58.63 | 1,802,700 | — | — |
| 2003-07-18 | $51.06 | $59.36 | 1,766,900 | — | — |
| 2003-07-17 | $50.61 | $58.84 | 1,732,900 | — | — |
| 2003-07-16 | $51.76 | $60.17 | 1,432,100 | — | — |
| 2003-07-15 | $52.10 | $60.57 | 1,608,300 | — | — |
| 2003-07-14 | $52.49 | $61.02 | 1,505,600 | — | — |
| 2003-07-11 | $51.72 | $60.13 | 2,316,300 | — | — |
| 2003-07-10 | $51.14 | $59.45 | 1,731,100 | — | — |
| 2003-07-09 | $52.78 | $61.36 | 1,907,400 | — | — |
| 2003-07-08 | $53.38 | $62.06 | 2,580,500 | — | — |
| 2003-07-07 | $52.39 | $60.90 | 1,580,000 | — | — |
| 2003-07-03 | $51.70 | $60.10 | 906,700 | — | — |
| 2003-07-02 | $51.64 | $60.03 | 1,657,200 | — | — |
| 2003-07-01 | $50.81 | $59.07 | 2,445,500 | — | — |
| 2003-06-30 | $50.36 | $58.54 | 2,499,000 | — | — |
| 2003-06-27 | $51.57 | $59.95 | 1,611,000 | — | — |
| 2003-06-26 | $51.65 | $60.04 | 3,084,600 | — | — |
| 2003-06-25 | $50.38 | $58.57 | 1,947,200 | — | — |
| 2003-06-24 | $51.39 | $59.74 | 2,739,900 | — | — |
| 2003-06-23 | $49.99 | $58.11 | 1,464,000 | — | — |
| 2003-06-20 | $51.19 | $59.51 | 2,188,600 | — | — |
| 2003-06-19 | $50.62 | $58.85 | 3,132,300 | — | — |
| 2003-06-18 | $51.84 | $60.27 | 2,898,800 | — | — |
| 2003-06-17 | $51.44 | $59.80 | 2,434,400 | — | — |
| 2003-06-16 | $51.23 | $59.56 | 1,935,700 | — | — |
| 2003-06-13 | $49.92 | $58.03 | 2,348,600 | — | — |
| 2003-06-12 | $50.28 | $58.45 | 3,244,800 | — | — |
| 2003-06-11 | $49.05 | $57.02 | 2,997,300 | — | — |
| 2003-06-10 | $48.02 | $55.82 | 2,277,700 | — | — |
| 2003-06-09 | $47.36 | $55.06 | 3,137,900 | — | — |
| 2003-06-06 | $48.16 | $55.99 | 4,734,600 | — | — |
| 2003-06-05 | $47.44 | $55.15 | 2,638,100 | — | — |
| 2003-06-04 | $46.67 | $54.26 | 3,207,800 | — | — |
| 2003-06-03 | $46.06 | $53.55 | 2,316,400 | — | — |
| 2003-06-02 | $46.59 | $54.16 | 2,961,500 | — | — |
| 2003-05-30 | $46.64 | $54.22 | 3,061,700 | — | — |
| 2003-05-29 | $45.51 | $52.91 | 4,648,600 | — | — |
| 2003-05-28 | $45.65 | $52.76 | 5,373,200 | — | — |
| 2003-05-27 | $45.36 | $52.42 | 5,997,400 | — | — |
| 2003-05-23 | $44.05 | $50.91 | 3,048,700 | — | — |
| 2003-05-22 | $44.15 | $51.02 | 6,143,200 | — | — |
| 2003-05-21 | $44.70 | $51.66 | 6,643,900 | — | — |
| 2003-05-20 | $45.31 | $52.36 | 20,979,200 | — | — |
| 2003-05-19 | $45.75 | $52.87 | 5,197,900 | — | — |
| 2003-05-16 | $47.50 | $54.89 | 3,022,700 | — | — |
| 2003-05-15 | $45.95 | $53.10 | 2,621,800 | — | — |
| 2003-05-14 | $45.84 | $52.97 | 5,007,000 | — | — |
| 2003-05-13 | $45.83 | $52.96 | 4,169,400 | — | — |
| 2003-05-12 | $46.50 | $53.74 | 7,390,700 | — | — |
| 2003-05-09 | $43.62 | $50.41 | 3,250,100 | — | — |
| 2003-05-08 | $43.95 | $50.79 | 1,884,100 | — | — |
| 2003-05-07 | $44.86 | $51.84 | 2,332,900 | — | — |
| 2003-05-06 | $45.10 | $52.12 | 4,460,300 | — | — |
| 2003-05-05 | $44.80 | $51.77 | 2,934,300 | — | — |
| 2003-05-02 | $43.75 | $50.56 | 1,980,500 | — | — |
| 2003-05-01 | $42.89 | $49.57 | 2,731,600 | — | — |
| 2003-04-30 | $40.76 | $47.10 | 1,575,900 | — | — |
| 2003-04-29 | $40.64 | $46.97 | 1,446,500 | — | — |
| 2003-04-28 | $41.06 | $47.45 | 1,183,800 | — | — |
| 2003-04-25 | $39.86 | $46.06 | 1,032,200 | — | — |
| 2003-04-24 | $40.36 | $46.64 | 2,179,500 | — | — |
| 2003-04-23 | $41.71 | $48.20 | 2,193,500 | — | — |
| 2003-04-22 | $42.40 | $49.00 | 2,483,400 | — | — |
| 2003-04-21 | $40.20 | $46.46 | 999,200 | — | — |
| 2003-04-17 | $40.11 | $46.35 | 1,092,100 | — | — |
| 2003-04-16 | $39.60 | $45.76 | 1,561,200 | — | — |
| 2003-04-15 | $40.18 | $46.43 | 1,649,900 | — | — |
| 2003-04-14 | $39.55 | $45.71 | 1,471,500 | — | — |
| 2003-04-11 | $38.28 | $44.24 | 869,900 | — | — |
| 2003-04-10 | $37.96 | $43.87 | 967,200 | — | — |
| 2003-04-09 | $38.07 | $44.00 | 1,630,100 | — | — |
| 2003-04-08 | $38.38 | $44.35 | 1,493,700 | — | — |
| 2003-04-07 | $38.53 | $44.53 | 2,225,100 | — | — |
| 2003-04-04 | $37.72 | $43.59 | 1,345,600 | — | — |
| 2003-04-03 | $37.42 | $43.24 | 1,301,900 | — | — |
| 2003-04-02 | $37.28 | $43.08 | 1,426,100 | — | — |
| 2003-04-01 | $36.18 | $41.81 | 1,656,300 | — | — |
| 2003-03-31 | $35.29 | $40.78 | 1,686,800 | — | — |
| 2003-03-28 | $35.70 | $41.26 | 1,154,900 | — | — |
| 2003-03-27 | $36.07 | $41.68 | 1,237,600 | — | — |
| 2003-03-26 | $36.20 | $41.83 | 2,216,600 | — | — |
| 2003-03-25 | $37.04 | $42.81 | 1,300,600 | — | — |
| 2003-03-24 | $36.59 | $42.29 | 1,344,600 | — | — |
| 2003-03-21 | $38.52 | $44.52 | 1,675,200 | — | — |
| 2003-03-20 | $37.50 | $43.34 | 1,565,500 | — | — |
| 2003-03-19 | $37.46 | $43.29 | 2,482,600 | — | — |
| 2003-03-18 | $37.06 | $42.83 | 2,440,100 | — | — |
| 2003-03-17 | $36.97 | $42.72 | 3,437,700 | — | — |
| 2003-03-14 | $34.94 | $40.38 | 2,028,600 | — | — |
| 2003-03-13 | $34.30 | $39.64 | 2,761,800 | — | — |
| 2003-03-12 | $32.30 | $37.33 | 4,896,000 | — | — |
| 2003-03-11 | $33.00 | $38.14 | 3,435,700 | — | — |
| 2003-03-10 | $33.35 | $38.54 | 2,784,000 | — | — |
| 2003-03-07 | $35.02 | $40.47 | 2,691,100 | — | — |
| 2003-03-06 | $34.80 | $40.22 | 2,789,300 | — | — |
| 2003-03-05 | $35.85 | $41.43 | 2,179,900 | — | — |
| 2003-03-04 | $35.81 | $41.38 | 1,578,900 | — | — |
| 2003-03-03 | $36.20 | $41.83 | 1,582,600 | — | — |
| 2003-02-28 | $36.13 | $41.75 | 2,881,200 | — | — |
| 2003-02-27 | $36.85 | $42.59 | 1,117,300 | — | — |
| 2003-02-26 | $36.27 | $41.60 | 1,350,800 | — | — |
| 2003-02-25 | $37.04 | $42.49 | 1,368,200 | — | — |
| 2003-02-24 | $36.59 | $41.97 | 1,126,800 | — | — |
| 2003-02-21 | $37.35 | $42.84 | 1,581,000 | — | — |
| 2003-02-20 | $37.37 | $42.87 | 1,734,600 | — | — |
| 2003-02-19 | $37.11 | $42.57 | 1,470,700 | — | — |
| 2003-02-18 | $37.40 | $42.90 | 1,713,200 | — | — |
| 2003-02-14 | $37.00 | $42.44 | 2,254,700 | — | — |
| 2003-02-13 | $36.82 | $42.23 | 2,283,100 | — | — |
| 2003-02-12 | $37.59 | $43.12 | 1,047,700 | — | — |
| 2003-02-11 | $38.09 | $43.69 | 1,232,300 | — | — |
| 2003-02-10 | $39.00 | $44.73 | 1,846,900 | — | — |
| 2003-02-07 | $38.67 | $44.36 | 1,404,000 | — | — |
| 2003-02-06 | $38.78 | $44.48 | 1,625,600 | — | — |
| 2003-02-05 | $40.28 | $46.20 | 1,738,100 | — | — |
| 2003-02-04 | $39.99 | $45.87 | 2,696,700 | — | — |
| 2003-02-03 | $41.36 | $47.44 | 1,841,500 | — | — |
| 2003-01-31 | $41.68 | $47.81 | 2,426,900 | — | — |
| 2003-01-30 | $41.75 | $47.89 | 2,203,400 | — | — |
| 2003-01-29 | $43.68 | $50.10 | 1,175,100 | — | — |
| 2003-01-28 | $43.46 | $49.85 | 2,578,400 | — | — |
| 2003-01-27 | $42.56 | $48.82 | 1,703,800 | — | — |
| 2003-01-24 | $43.13 | $49.47 | 2,256,400 | — | — |
| 2003-01-23 | $45.09 | $51.72 | 2,067,800 | — | — |
| 2003-01-22 | $44.25 | $50.76 | 2,135,800 | — | — |
| 2003-01-21 | $45.20 | $51.85 | 2,102,200 | — | — |
| 2003-01-17 | $46.36 | $53.18 | 1,014,200 | — | — |
| 2003-01-16 | $46.92 | $53.82 | 1,313,900 | — | — |
| 2003-01-15 | $47.47 | $54.45 | 1,392,100 | — | — |
| 2003-01-14 | $48.71 | $55.87 | 2,037,700 | — | — |
| 2003-01-13 | $48.33 | $55.44 | 1,284,100 | — | — |
| 2003-01-10 | $48.35 | $55.46 | 918,600 | — | — |
| 2003-01-09 | $48.37 | $55.48 | 944,200 | — | — |
| 2003-01-08 | $47.03 | $53.95 | 807,800 | — | — |
| 2003-01-07 | $48.11 | $55.18 | 871,400 | — | — |
| 2003-01-06 | $48.58 | $55.72 | 701,100 | — | — |
| 2003-01-03 | $46.84 | $53.73 | 1,179,800 | — | — |
| 2003-01-02 | $46.93 | $53.83 | 1,331,900 | — | — |