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 | $88.60 | $228.44 | 4,944,337 | — | — |
| 2003-12-30 | $88.56 | $228.31 | 4,187,556 | — | — |
| 2003-12-29 | $89.41 | $230.51 | 4,219,459 | — | — |
| 2003-12-26 | $88.81 | $228.98 | 1,473,291 | — | — |
| 2003-12-24 | $88.21 | $227.43 | 1,841,483 | — | — |
| 2003-12-23 | $88.71 | $228.71 | 3,846,142 | — | — |
| 2003-12-22 | $89.28 | $230.19 | 4,531,377 | — | — |
| 2003-12-19 | $89.04 | $229.57 | 7,416,663 | — | — |
| 2003-12-18 | $88.65 | $228.56 | 7,189,786 | — | — |
| 2003-12-17 | $89.29 | $230.21 | 6,331,333 | — | — |
| 2003-12-16 | $89.85 | $231.64 | 7,846,151 | — | — |
| 2003-12-15 | $88.06 | $227.03 | 6,238,867 | — | — |
| 2003-12-12 | $88.63 | $228.51 | 5,313,471 | — | — |
| 2003-12-11 | $88.34 | $227.75 | 6,707,057 | — | — |
| 2003-12-10 | $87.70 | $226.09 | 7,466,348 | — | — |
| 2003-12-09 | $86.64 | $223.38 | 7,292,189 | — | — |
| 2003-12-08 | $87.19 | $224.79 | 5,587,732 | — | — |
| 2003-12-05 | $86.65 | $223.41 | 6,148,806 | — | — |
| 2003-12-04 | $87.40 | $225.33 | 5,606,978 | — | — |
| 2003-12-03 | $86.33 | $222.57 | 6,453,611 | — | — |
| 2003-12-02 | $86.76 | $223.68 | 5,326,023 | — | — |
| 2003-12-01 | $87.01 | $224.32 | 5,475,705 | — | — |
| 2003-11-28 | $86.56 | $223.16 | 2,296,493 | — | — |
| 2003-11-26 | $85.96 | $221.61 | 4,337,553 | — | — |
| 2003-11-25 | $85.50 | $220.43 | 4,503,762 | — | — |
| 2003-11-24 | $85.72 | $220.99 | 4,939,421 | — | — |
| 2003-11-21 | $84.73 | $218.45 | 6,208,428 | — | — |
| 2003-11-20 | $84.50 | $217.86 | 5,346,106 | — | — |
| 2003-11-19 | $85.47 | $220.35 | 4,347,804 | — | — |
| 2003-11-18 | $85.04 | $219.24 | 5,527,378 | — | — |
| 2003-11-17 | $85.85 | $221.34 | 4,966,617 | — | — |
| 2003-11-14 | $86.28 | $222.45 | 4,717,669 | — | — |
| 2003-11-13 | $87.08 | $224.52 | 5,520,683 | — | — |
| 2003-11-12 | $86.70 | $223.53 | 6,173,178 | — | — |
| 2003-11-11 | $85.43 | $220.25 | 5,063,895 | — | — |
| 2003-11-10 | $85.99 | $221.71 | 8,733,786 | — | — |
| 2003-11-07 | $84.38 | $217.54 | 5,798,501 | — | — |
| 2003-11-06 | $85.41 | $220.20 | 5,929,356 | — | — |
| 2003-11-05 | $84.60 | $217.71 | 6,585,930 | — | — |
| 2003-11-04 | $85.22 | $219.31 | 5,382,821 | — | — |
| 2003-11-03 | $85.74 | $220.64 | 6,093,159 | — | — |
| 2003-10-31 | $85.54 | $220.15 | 5,058,665 | — | — |
| 2003-10-30 | $85.20 | $219.26 | 6,836,342 | — | — |
| 2003-10-29 | $85.41 | $219.81 | 5,419,012 | — | — |
| 2003-10-28 | $85.95 | $221.18 | 7,279,114 | — | — |
| 2003-10-27 | $84.63 | $217.79 | 5,333,763 | — | — |
| 2003-10-24 | $84.53 | $217.54 | 5,723,398 | — | — |
| 2003-10-23 | $84.27 | $216.88 | 6,324,534 | — | — |
| 2003-10-22 | $84.57 | $217.64 | 5,857,705 | — | — |
| 2003-10-21 | $85.02 | $218.80 | 5,530,307 | — | — |
| 2003-10-20 | $85.09 | $218.97 | 7,291,980 | — | — |
| 2003-10-17 | $85.31 | $219.53 | 9,943,485 | — | — |
| 2003-10-16 | $85.35 | $219.66 | 17,775,724 | — | — |
| 2003-10-15 | $88.66 | $228.17 | 12,090,400 | — | — |
| 2003-10-14 | $88.64 | $228.12 | 4,915,677 | — | — |
| 2003-10-13 | $89.10 | $229.30 | 5,061,803 | — | — |
| 2003-10-10 | $88.59 | $228.00 | 4,707,523 | — | — |
| 2003-10-09 | $88.38 | $227.46 | 7,942,278 | — | — |
| 2003-10-08 | $88.59 | $227.97 | 6,714,169 | — | — |
| 2003-10-07 | $87.67 | $225.61 | 5,616,811 | — | — |
| 2003-10-06 | $87.17 | $224.33 | 4,022,288 | — | — |
| 2003-10-03 | $86.65 | $223.00 | 7,823,348 | — | — |
| 2003-10-02 | $86.12 | $221.63 | 7,770,002 | — | — |
| 2003-10-01 | $86.38 | $222.29 | 8,289,759 | — | — |
| 2003-09-30 | $84.45 | $217.32 | 7,381,308 | — | — |
| 2003-09-29 | $85.52 | $220.08 | 5,986,467 | — | — |
| 2003-09-26 | $85.13 | $219.09 | 5,330,207 | — | — |
| 2003-09-25 | $85.48 | $219.98 | 6,888,433 | — | — |
| 2003-09-24 | $85.47 | $219.95 | 7,924,287 | — | — |
| 2003-09-23 | $87.32 | $224.73 | 8,300,219 | — | — |
| 2003-09-22 | $87.37 | $224.85 | 7,638,520 | — | — |
| 2003-09-19 | $89.18 | $229.50 | 9,845,475 | — | — |
| 2003-09-18 | $87.95 | $226.35 | 8,722,280 | — | — |
| 2003-09-17 | $86.64 | $222.98 | 9,504,584 | — | — |
| 2003-09-16 | $86.32 | $222.14 | 8,259,321 | — | — |
| 2003-09-15 | $84.60 | $217.71 | 7,641,448 | — | — |
| 2003-09-12 | $84.80 | $218.23 | 7,540,823 | — | — |
| 2003-09-11 | $84.05 | $216.31 | 10,202,161 | — | — |
| 2003-09-10 | $83.98 | $216.11 | 7,659,440 | — | — |
| 2003-09-09 | $85.49 | $220.00 | 8,475,215 | — | — |
| 2003-09-08 | $85.18 | $219.21 | 9,637,216 | — | — |
| 2003-09-05 | $83.13 | $213.93 | 8,259,844 | — | — |
| 2003-09-04 | $84.04 | $216.29 | 10,343,999 | — | — |
| 2003-09-03 | $82.53 | $212.40 | 11,334,142 | — | — |
| 2003-09-02 | $81.99 | $211.00 | 12,977,094 | — | — |
| 2003-08-29 | $78.40 | $201.77 | 4,416,944 | — | — |
| 2003-08-28 | $78.30 | $201.50 | 5,770,050 | — | — |
| 2003-08-27 | $78.39 | $201.75 | 4,010,469 | — | — |
| 2003-08-26 | $78.87 | $202.98 | 5,825,802 | — | — |
| 2003-08-25 | $78.36 | $201.65 | 5,387,841 | — | — |
| 2003-08-22 | $79.32 | $204.13 | 7,776,905 | — | — |
| 2003-08-21 | $79.21 | $203.84 | 5,423,719 | — | — |
| 2003-08-20 | $79.40 | $204.33 | 5,052,075 | — | — |
| 2003-08-19 | $79.21 | $203.84 | 6,608,942 | — | — |
| 2003-08-18 | $79.85 | $205.49 | 7,162,171 | — | — |
| 2003-08-15 | $78.19 | $201.23 | 3,790,286 | — | — |
| 2003-08-14 | $77.97 | $200.66 | 4,772,584 | — | — |
| 2003-08-13 | $77.63 | $199.78 | 5,374,766 | — | — |
| 2003-08-12 | $77.93 | $200.54 | 4,847,373 | — | — |
| 2003-08-11 | $77.46 | $199.34 | 4,457,215 | — | — |
| 2003-08-08 | $77.32 | $198.99 | 4,826,035 | — | — |
| 2003-08-07 | $77.14 | $198.52 | 5,542,231 | — | — |
| 2003-08-06 | $76.24 | $196.21 | 7,815,921 | — | — |
| 2003-08-05 | $76.34 | $196.06 | 7,340,933 | — | — |
| 2003-08-04 | $77.56 | $199.21 | 6,158,848 | — | — |
| 2003-08-01 | $77.70 | $199.55 | 6,773,268 | — | — |
| 2003-07-31 | $77.68 | $199.50 | 8,420,614 | — | — |
| 2003-07-30 | $77.40 | $198.79 | 6,960,712 | — | — |
| 2003-07-29 | $78.20 | $200.85 | 7,617,704 | — | — |
| 2003-07-28 | $78.91 | $202.67 | 6,718,981 | — | — |
| 2003-07-25 | $79.88 | $205.15 | 6,490,116 | — | — |
| 2003-07-24 | $77.93 | $200.14 | 6,128,619 | — | — |
| 2003-07-23 | $78.68 | $202.08 | 5,571,833 | — | — |
| 2003-07-22 | $78.25 | $200.97 | 9,146,538 | — | — |
| 2003-07-21 | $78.87 | $202.57 | 7,359,761 | — | — |
| 2003-07-18 | $80.04 | $205.57 | 8,961,291 | — | — |
| 2003-07-17 | $79.67 | $204.61 | 14,137,422 | — | — |
| 2003-07-16 | $82.93 | $212.98 | 9,244,130 | — | — |
| 2003-07-15 | $82.64 | $212.24 | 8,274,278 | — | — |
| 2003-07-14 | $81.66 | $209.74 | 6,752,139 | — | — |
| 2003-07-11 | $81.16 | $208.44 | 4,743,296 | — | — |
| 2003-07-10 | $80.33 | $206.33 | 7,854,623 | — | — |
| 2003-07-09 | $81.71 | $209.86 | 7,018,346 | — | — |
| 2003-07-08 | $82.46 | $211.78 | 6,144,099 | — | — |
| 2003-07-07 | $82.30 | $211.38 | 7,965,185 | — | — |
| 2003-07-03 | $80.26 | $206.13 | 3,147,937 | — | — |
| 2003-07-02 | $81.01 | $208.07 | 6,286,146 | — | — |
| 2003-07-01 | $79.91 | $205.25 | 6,051,947 | — | — |
| 2003-06-30 | $78.87 | $202.57 | 8,316,641 | — | — |
| 2003-06-27 | $79.75 | $204.83 | 4,741,413 | — | — |
| 2003-06-26 | $80.64 | $207.11 | 6,667,622 | — | — |
| 2003-06-25 | $78.86 | $202.55 | 5,803,208 | — | — |
| 2003-06-24 | $79.95 | $205.34 | 5,295,689 | — | — |
| 2003-06-23 | $79.52 | $204.24 | 6,601,934 | — | — |
| 2003-06-20 | $81.19 | $208.51 | 12,447,400 | — | — |
| 2003-06-19 | $80.83 | $207.60 | 7,611,847 | — | — |
| 2003-06-18 | $80.98 | $207.97 | 6,214,704 | — | — |
| 2003-06-17 | $80.59 | $206.99 | 6,143,890 | — | — |
| 2003-06-16 | $80.78 | $207.48 | 6,790,737 | — | — |
| 2003-06-13 | $79.11 | $203.18 | 5,990,965 | — | — |
| 2003-06-12 | $80.26 | $206.13 | 7,397,730 | — | — |
| 2003-06-11 | $80.28 | $206.18 | 10,267,327 | — | — |
| 2003-06-10 | $78.12 | $200.63 | 9,305,216 | — | — |
| 2003-06-09 | $78.39 | $201.34 | 10,205,090 | — | — |
| 2003-06-06 | $76.53 | $196.55 | 15,858,301 | — | — |
| 2003-06-05 | $78.30 | $201.10 | 15,958,090 | — | — |
| 2003-06-04 | $80.54 | $206.87 | 11,228,182 | — | — |
| 2003-06-03 | $80.13 | $205.81 | 22,077,504 | — | — |
| 2003-06-02 | $83.49 | $214.43 | 8,051,271 | — | — |
| 2003-05-30 | $84.17 | $216.17 | 6,468,673 | — | — |
| 2003-05-29 | $83.52 | $214.50 | 7,216,249 | — | — |
| 2003-05-28 | $83.72 | $215.02 | 6,840,735 | — | — |
| 2003-05-27 | $83.83 | $215.31 | 7,492,916 | — | — |
| 2003-05-23 | $81.51 | $209.35 | 5,425,811 | — | — |
| 2003-05-22 | $82.29 | $211.36 | 6,566,056 | — | — |
| 2003-05-21 | $82.39 | $211.61 | 7,051,086 | — | — |
| 2003-05-20 | $82.00 | $210.60 | 7,669,167 | — | — |
| 2003-05-19 | $82.65 | $212.27 | 7,634,126 | — | — |
| 2003-05-16 | $85.08 | $218.51 | 7,145,854 | — | — |
| 2003-05-15 | $85.95 | $220.74 | 7,429,633 | — | — |
| 2003-05-14 | $84.80 | $217.79 | 8,108,801 | — | — |
| 2003-05-13 | $86.02 | $220.94 | 9,067,042 | — | — |
| 2003-05-12 | $85.09 | $218.53 | 8,834,202 | — | — |
| 2003-05-09 | $83.70 | $214.97 | 6,508,840 | — | — |
| 2003-05-08 | $82.27 | $211.29 | 7,518,857 | — | — |
| 2003-05-07 | $82.87 | $212.83 | 7,065,312 | — | — |
| 2003-05-06 | $83.66 | $214.48 | 7,802,742 | — | — |
| 2003-05-05 | $82.72 | $212.05 | 7,983,595 | — | — |
| 2003-05-02 | $83.72 | $214.63 | 8,767,467 | — | — |
| 2003-05-01 | $82.11 | $210.51 | 7,830,042 | — | — |
| 2003-04-30 | $81.17 | $208.08 | 8,833,365 | — | — |
| 2003-04-29 | $81.89 | $209.94 | 9,082,313 | — | — |
| 2003-04-28 | $81.38 | $208.62 | 6,656,326 | — | — |
| 2003-04-25 | $80.19 | $205.58 | 7,103,072 | — | — |
| 2003-04-24 | $81.45 | $208.82 | 6,216,901 | — | — |
| 2003-04-23 | $81.98 | $210.16 | 7,410,387 | — | — |
| 2003-04-22 | $81.86 | $209.87 | 9,981,560 | — | — |
| 2003-04-21 | $79.69 | $204.31 | 7,011,756 | — | — |
| 2003-04-17 | $80.55 | $206.51 | 9,206,997 | — | — |
| 2003-04-16 | $79.24 | $203.13 | 11,287,072 | — | — |
| 2003-04-15 | $79.15 | $202.91 | 14,239,721 | — | — |
| 2003-04-14 | $76.55 | $196.24 | 9,420,276 | — | — |
| 2003-04-11 | $75.29 | $193.01 | 7,921,881 | — | — |
| 2003-04-10 | $75.54 | $193.65 | 7,196,585 | — | — |
| 2003-04-09 | $75.25 | $192.91 | 8,936,187 | — | — |
| 2003-04-08 | $76.55 | $196.24 | 8,428,250 | — | — |
| 2003-04-07 | $76.93 | $197.22 | 9,289,944 | — | — |
| 2003-04-04 | $77.24 | $198.01 | 9,398,310 | — | — |
| 2003-04-03 | $78.31 | $200.75 | 10,066,286 | — | — |
| 2003-04-02 | $77.88 | $199.65 | 10,146,305 | — | — |
| 2003-04-01 | $75.27 | $192.96 | 8,223,024 | — | — |
| 2003-03-31 | $74.98 | $192.22 | 10,636,983 | — | — |
| 2003-03-28 | $77.29 | $198.16 | 6,955,063 | — | — |
| 2003-03-27 | $77.87 | $199.63 | 7,600,027 | — | — |
| 2003-03-26 | $77.96 | $199.87 | 11,016,054 | — | — |
| 2003-03-25 | $79.78 | $204.53 | 9,180,847 | — | — |
| 2003-03-24 | $78.63 | $201.59 | 9,782,820 | — | — |
| 2003-03-21 | $81.17 | $208.08 | 13,206,168 | — | — |
| 2003-03-20 | $78.59 | $201.46 | 9,462,534 | — | — |
| 2003-03-19 | $78.39 | $200.97 | 10,954,863 | — | — |
| 2003-03-18 | $78.84 | $202.13 | 11,291,988 | — | — |
| 2003-03-17 | $78.83 | $202.10 | 15,891,878 | — | — |
| 2003-03-14 | $75.53 | $193.62 | 10,583,114 | — | — |
| 2003-03-13 | $75.00 | $192.27 | 10,933,315 | — | — |
| 2003-03-12 | $71.87 | $184.26 | 13,361,290 | — | — |
| 2003-03-11 | $72.04 | $184.68 | 8,492,683 | — | — |
| 2003-03-10 | $72.37 | $185.53 | 6,946,800 | — | — |
| 2003-03-07 | $74.47 | $190.93 | 8,503,143 | — | — |
| 2003-03-06 | $73.68 | $188.89 | 6,146,610 | — | — |
| 2003-03-05 | $74.31 | $190.51 | 6,964,268 | — | — |
| 2003-03-04 | $73.33 | $187.98 | 5,933,121 | — | — |
| 2003-03-03 | $73.93 | $189.53 | 6,922,742 | — | — |
| 2003-02-28 | $74.52 | $191.05 | 6,888,119 | — | — |
| 2003-02-27 | $73.88 | $189.41 | 10,383,119 | — | — |
| 2003-02-26 | $74.00 | $189.70 | 8,982,002 | — | — |
| 2003-02-25 | $75.59 | $193.79 | 8,028,991 | — | — |
| 2003-02-24 | $75.11 | $192.54 | 7,190,936 | — | — |
| 2003-02-21 | $76.43 | $195.95 | 7,796,779 | — | — |
| 2003-02-20 | $75.67 | $193.99 | 6,574,215 | — | — |
| 2003-02-19 | $76.01 | $194.87 | 5,690,554 | — | — |
| 2003-02-18 | $75.84 | $194.43 | 8,149,595 | — | — |
| 2003-02-14 | $74.04 | $189.82 | 8,681,277 | — | — |
| 2003-02-13 | $72.52 | $185.93 | 11,734,446 | — | — |
| 2003-02-12 | $73.14 | $187.49 | 5,867,223 | — | — |
| 2003-02-11 | $73.99 | $189.68 | 8,993,717 | — | — |
| 2003-02-10 | $74.48 | $190.95 | 8,314,759 | — | — |
| 2003-02-07 | $73.71 | $188.96 | 8,678,034 | — | — |
| 2003-02-06 | $74.10 | $189.97 | 8,111,939 | — | — |
| 2003-02-05 | $73.86 | $188.99 | 7,768,851 | — | — |
| 2003-02-04 | $73.70 | $188.57 | 7,548,145 | — | — |
| 2003-02-03 | $74.74 | $191.24 | 6,990,941 | — | — |
| 2003-01-31 | $74.76 | $191.29 | 10,192,329 | — | — |
| 2003-01-30 | $74.86 | $191.53 | 7,687,577 | — | — |
| 2003-01-29 | $76.79 | $196.47 | 8,111,730 | — | — |
| 2003-01-28 | $76.59 | $195.96 | 8,386,200 | — | — |
| 2003-01-27 | $74.97 | $191.83 | 9,735,959 | — | — |
| 2003-01-24 | $75.52 | $193.22 | 8,104,408 | — | — |
| 2003-01-23 | $77.49 | $198.26 | 8,756,484 | — | — |
| 2003-01-22 | $76.20 | $194.96 | 9,866,290 | — | — |
| 2003-01-21 | $77.00 | $197.01 | 9,337,537 | — | — |
| 2003-01-17 | $77.72 | $198.87 | 18,128,435 | — | — |
| 2003-01-16 | $82.27 | $210.49 | 10,359,898 | — | — |
| 2003-01-15 | $83.74 | $214.26 | 8,521,344 | — | — |
| 2003-01-14 | $84.68 | $216.68 | 7,917,279 | — | — |
| 2003-01-13 | $83.66 | $214.06 | 10,981,954 | — | — |
| 2003-01-10 | $83.82 | $214.48 | 10,413,348 | — | — |
| 2003-01-09 | $83.17 | $212.81 | 11,204,334 | — | — |
| 2003-01-08 | $80.49 | $205.94 | 9,946,205 | — | — |
| 2003-01-07 | $82.22 | $210.37 | 12,454,617 | — | — |
| 2003-01-06 | $79.91 | $204.47 | 8,285,680 | — | — |
| 2003-01-03 | $78.06 | $199.73 | 6,236,566 | — | — |
| 2003-01-02 | $77.03 | $197.09 | 8,226,267 | — | — |