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 | $40.26 | $134.95 | 2,337,950 | — | — |
| 2003-12-30 | $40.26 | $134.95 | 1,752,873 | — | — |
| 2003-12-29 | $40.27 | $134.98 | 1,803,414 | — | — |
| 2003-12-26 | $39.44 | $132.20 | 515,154 | — | — |
| 2003-12-24 | $39.40 | $132.07 | 701,899 | — | — |
| 2003-12-23 | $39.56 | $132.60 | 1,768,721 | — | — |
| 2003-12-22 | $39.56 | $132.60 | 2,635,628 | — | — |
| 2003-12-19 | $39.47 | $132.29 | 3,985,351 | — | — |
| 2003-12-18 | $39.17 | $131.29 | 3,037,600 | — | — |
| 2003-12-17 | $38.46 | $128.91 | 1,775,574 | — | — |
| 2003-12-16 | $38.25 | $128.22 | 1,981,914 | — | — |
| 2003-12-15 | $38.08 | $127.66 | 2,616,889 | — | — |
| 2003-12-12 | $38.38 | $128.66 | 1,735,420 | — | — |
| 2003-12-11 | $38.31 | $128.41 | 2,625,884 | — | — |
| 2003-12-10 | $37.95 | $127.22 | 2,361,828 | — | — |
| 2003-12-09 | $37.93 | $127.13 | 4,242,553 | — | — |
| 2003-12-08 | $37.57 | $125.94 | 2,398,663 | — | — |
| 2003-12-05 | $36.74 | $123.15 | 2,313,964 | — | — |
| 2003-12-04 | $37.18 | $124.62 | 4,174,559 | — | — |
| 2003-12-03 | $36.70 | $123.02 | 2,508,740 | — | — |
| 2003-12-02 | $36.52 | $122.40 | 4,711,878 | — | — |
| 2003-12-01 | $36.19 | $121.30 | 6,475,459 | — | — |
| 2003-11-28 | $34.75 | $116.48 | 1,924,734 | — | — |
| 2003-11-26 | $34.81 | $116.67 | 2,944,977 | — | — |
| 2003-11-25 | $35.04 | $117.45 | 2,025,602 | — | — |
| 2003-11-24 | $35.26 | $118.20 | 2,251,966 | — | — |
| 2003-11-21 | $34.65 | $116.14 | 2,808,988 | — | — |
| 2003-11-20 | $34.49 | $115.61 | 2,512,380 | — | — |
| 2003-11-19 | $34.65 | $116.14 | 3,257,432 | — | — |
| 2003-11-18 | $34.42 | $114.60 | 2,421,792 | — | — |
| 2003-11-17 | $34.55 | $115.04 | 1,976,667 | — | — |
| 2003-11-14 | $34.87 | $116.10 | 2,716,686 | — | — |
| 2003-11-13 | $35.10 | $116.84 | 2,239,652 | — | — |
| 2003-11-12 | $35.21 | $117.22 | 2,052,693 | — | — |
| 2003-11-11 | $34.83 | $115.97 | 1,881,367 | — | — |
| 2003-11-10 | $34.76 | $115.72 | 2,738,102 | — | — |
| 2003-11-07 | $35.24 | $117.31 | 3,675,145 | — | — |
| 2003-11-06 | $35.63 | $118.61 | 2,935,126 | — | — |
| 2003-11-05 | $36.05 | $120.01 | 2,302,507 | — | — |
| 2003-11-04 | $36.65 | $122.00 | 1,432,923 | — | — |
| 2003-11-03 | $36.86 | $122.72 | 2,246,398 | — | — |
| 2003-10-31 | $36.75 | $122.35 | 2,521,803 | — | — |
| 2003-10-30 | $36.73 | $122.28 | 3,317,610 | — | — |
| 2003-10-29 | $36.14 | $120.32 | 2,825,264 | — | — |
| 2003-10-28 | $36.22 | $120.57 | 4,205,504 | — | — |
| 2003-10-27 | $35.49 | $118.15 | 3,690,778 | — | — |
| 2003-10-24 | $35.90 | $119.52 | 1,971,635 | — | — |
| 2003-10-23 | $36.43 | $121.29 | 1,704,153 | — | — |
| 2003-10-22 | $36.21 | $120.54 | 1,765,187 | — | — |
| 2003-10-21 | $36.73 | $122.28 | 1,956,429 | — | — |
| 2003-10-20 | $37.03 | $123.28 | 1,697,835 | — | — |
| 2003-10-17 | $36.68 | $122.13 | 1,773,647 | — | — |
| 2003-10-16 | $37.17 | $123.74 | 3,001,515 | — | — |
| 2003-10-15 | $36.66 | $122.03 | 2,650,726 | — | — |
| 2003-10-14 | $36.71 | $122.22 | 2,313,322 | — | — |
| 2003-10-13 | $36.55 | $121.69 | 2,864,026 | — | — |
| 2003-10-10 | $35.79 | $119.14 | 3,526,520 | — | — |
| 2003-10-09 | $36.30 | $120.85 | 2,788,643 | — | — |
| 2003-10-08 | $36.70 | $122.19 | 2,162,127 | — | — |
| 2003-10-07 | $36.38 | $121.13 | 2,432,286 | — | — |
| 2003-10-06 | $36.42 | $121.26 | 2,005,793 | — | — |
| 2003-10-03 | $36.31 | $120.88 | 4,823,882 | — | — |
| 2003-10-02 | $36.91 | $122.87 | 2,671,927 | — | — |
| 2003-10-01 | $36.77 | $122.41 | 4,197,152 | — | — |
| 2003-09-30 | $36.44 | $121.32 | 2,434,320 | — | — |
| 2003-09-29 | $36.85 | $122.69 | 1,935,977 | — | — |
| 2003-09-26 | $36.36 | $121.04 | 2,263,637 | — | — |
| 2003-09-25 | $36.59 | $121.82 | 2,311,501 | — | — |
| 2003-09-24 | $37.16 | $123.71 | 2,333,988 | — | — |
| 2003-09-23 | $37.76 | $125.70 | 1,833,718 | — | — |
| 2003-09-22 | $37.70 | $125.52 | 2,147,457 | — | — |
| 2003-09-19 | $38.25 | $127.35 | 3,663,473 | — | — |
| 2003-09-18 | $38.29 | $127.48 | 1,938,762 | — | — |
| 2003-09-17 | $37.79 | $125.80 | 1,781,142 | — | — |
| 2003-09-16 | $38.29 | $127.48 | 3,531,017 | — | — |
| 2003-09-15 | $37.19 | $123.81 | 1,809,518 | — | — |
| 2003-09-12 | $37.52 | $124.93 | 2,071,325 | — | — |
| 2003-09-11 | $37.25 | $124.02 | 1,752,124 | — | — |
| 2003-09-10 | $36.82 | $122.59 | 3,311,185 | — | — |
| 2003-09-09 | $37.94 | $126.33 | 3,328,746 | — | — |
| 2003-09-08 | $37.36 | $124.37 | 2,005,578 | — | — |
| 2003-09-05 | $37.03 | $123.28 | 2,012,431 | — | — |
| 2003-09-04 | $37.30 | $124.18 | 2,491,929 | — | — |
| 2003-09-03 | $37.92 | $126.23 | 2,339,877 | — | — |
| 2003-09-02 | $38.19 | $127.13 | 3,595,586 | — | — |
| 2003-08-29 | $37.87 | $126.08 | 1,735,527 | — | — |
| 2003-08-28 | $38.20 | $127.16 | 2,060,831 | — | — |
| 2003-08-27 | $37.74 | $125.64 | 1,567,092 | — | — |
| 2003-08-26 | $37.53 | $124.96 | 1,848,709 | — | — |
| 2003-08-25 | $37.53 | $124.96 | 2,195,214 | — | — |
| 2003-08-22 | $37.92 | $126.23 | 1,981,057 | — | — |
| 2003-08-21 | $38.29 | $127.48 | 2,681,136 | — | — |
| 2003-08-20 | $38.25 | $127.35 | 2,855,781 | — | — |
| 2003-08-19 | $38.70 | $128.84 | 3,869,599 | — | — |
| 2003-08-18 | $38.47 | $127.29 | 2,446,420 | — | — |
| 2003-08-15 | $38.01 | $125.77 | 1,686,485 | — | — |
| 2003-08-14 | $38.10 | $126.08 | 3,729,219 | — | — |
| 2003-08-13 | $37.07 | $122.65 | 2,311,180 | — | — |
| 2003-08-12 | $37.08 | $122.72 | 1,999,796 | — | — |
| 2003-08-11 | $36.80 | $121.76 | 2,399,092 | — | — |
| 2003-08-08 | $36.31 | $120.15 | 2,093,169 | — | — |
| 2003-08-07 | $35.72 | $118.20 | 1,924,092 | — | — |
| 2003-08-06 | $35.62 | $117.86 | 1,996,905 | — | — |
| 2003-08-05 | $35.80 | $118.45 | 2,016,822 | — | — |
| 2003-08-04 | $36.34 | $120.24 | 2,212,454 | — | — |
| 2003-08-01 | $36.42 | $120.52 | 2,764,871 | — | — |
| 2003-07-31 | $36.53 | $120.89 | 3,783,080 | — | — |
| 2003-07-30 | $35.90 | $118.79 | 1,488,711 | — | — |
| 2003-07-29 | $35.93 | $118.88 | 2,432,821 | — | — |
| 2003-07-28 | $36.00 | $119.13 | 2,382,387 | — | — |
| 2003-07-25 | $35.67 | $118.05 | 2,601,684 | — | — |
| 2003-07-24 | $35.37 | $117.03 | 3,978,284 | — | — |
| 2003-07-23 | $36.03 | $119.22 | 3,069,295 | — | — |
| 2003-07-22 | $36.07 | $119.35 | 3,942,413 | — | — |
| 2003-07-21 | $35.20 | $116.47 | 3,103,132 | — | — |
| 2003-07-18 | $35.28 | $116.75 | 4,673,437 | — | — |
| 2003-07-17 | $34.41 | $113.88 | 3,289,448 | — | — |
| 2003-07-16 | $34.24 | $113.29 | 3,049,807 | — | — |
| 2003-07-15 | $34.31 | $113.54 | 3,150,889 | — | — |
| 2003-07-14 | $34.12 | $112.89 | 2,236,547 | — | — |
| 2003-07-11 | $33.98 | $112.42 | 2,278,950 | — | — |
| 2003-07-10 | $33.71 | $111.56 | 4,167,277 | — | — |
| 2003-07-09 | $34.88 | $115.42 | 2,267,385 | — | — |
| 2003-07-08 | $35.09 | $116.10 | 2,886,727 | — | — |
| 2003-07-07 | $35.10 | $116.13 | 4,175,843 | — | — |
| 2003-07-03 | $34.37 | $113.72 | 1,659,608 | — | — |
| 2003-07-02 | $34.45 | $114.00 | 4,343,207 | — | — |
| 2003-07-01 | $33.69 | $111.47 | 3,180,978 | — | — |
| 2003-06-30 | $33.37 | $110.42 | 3,978,177 | — | — |
| 2003-06-27 | $33.73 | $111.62 | 3,623,747 | — | — |
| 2003-06-26 | $34.37 | $113.72 | 3,306,581 | — | — |
| 2003-06-25 | $34.27 | $113.41 | 2,232,585 | — | — |
| 2003-06-24 | $34.74 | $114.96 | 2,628,025 | — | — |
| 2003-06-23 | $34.47 | $114.06 | 2,833,294 | — | — |
| 2003-06-20 | $35.09 | $116.10 | 4,960,514 | — | — |
| 2003-06-19 | $35.50 | $117.46 | 3,051,949 | — | — |
| 2003-06-18 | $35.47 | $117.37 | 2,947,119 | — | — |
| 2003-06-17 | $35.70 | $118.14 | 3,265,570 | — | — |
| 2003-06-16 | $36.10 | $119.44 | 4,374,581 | — | — |
| 2003-06-13 | $35.37 | $117.03 | 3,177,444 | — | — |
| 2003-06-12 | $36.19 | $119.75 | 3,428,115 | — | — |
| 2003-06-11 | $36.33 | $120.21 | 2,684,348 | — | — |
| 2003-06-10 | $35.67 | $118.02 | 2,426,932 | — | — |
| 2003-06-09 | $35.56 | $117.68 | 2,104,305 | — | — |
| 2003-06-06 | $35.90 | $118.79 | 3,949,587 | — | — |
| 2003-06-05 | $36.05 | $119.29 | 3,760,165 | — | — |
| 2003-06-04 | $35.45 | $117.31 | 3,099,920 | — | — |
| 2003-06-03 | $34.51 | $114.19 | 2,115,976 | — | — |
| 2003-06-02 | $34.40 | $113.85 | 2,555,533 | — | — |
| 2003-05-30 | $34.25 | $113.32 | 3,951,086 | — | — |
| 2003-05-29 | $34.12 | $112.92 | 4,387,537 | — | — |
| 2003-05-28 | $34.54 | $114.31 | 2,705,229 | — | — |
| 2003-05-27 | $35.04 | $115.95 | 2,972,389 | — | — |
| 2003-05-23 | $34.26 | $113.35 | 2,195,857 | — | — |
| 2003-05-22 | $34.57 | $114.40 | 4,552,224 | — | — |
| 2003-05-21 | $33.74 | $111.65 | 3,213,958 | — | — |
| 2003-05-20 | $33.68 | $110.66 | 2,495,462 | — | — |
| 2003-05-19 | $33.76 | $110.94 | 2,208,920 | — | — |
| 2003-05-16 | $34.68 | $113.95 | 2,478,865 | — | — |
| 2003-05-15 | $34.95 | $114.84 | 2,028,386 | — | — |
| 2003-05-14 | $34.68 | $113.95 | 2,782,539 | — | — |
| 2003-05-13 | $34.89 | $114.65 | 3,629,101 | — | — |
| 2003-05-12 | $34.87 | $114.59 | 3,633,384 | — | — |
| 2003-05-09 | $34.12 | $112.11 | 2,131,288 | — | — |
| 2003-05-08 | $33.29 | $109.40 | 2,938,981 | — | — |
| 2003-05-07 | $33.62 | $110.48 | 3,297,158 | — | — |
| 2003-05-06 | $34.13 | $112.17 | 3,081,181 | — | — |
| 2003-05-05 | $33.53 | $110.17 | 2,372,108 | — | — |
| 2003-05-02 | $33.70 | $110.76 | 2,564,742 | — | — |
| 2003-05-01 | $32.98 | $108.36 | 4,512,712 | — | — |
| 2003-04-30 | $33.39 | $109.71 | 4,926,570 | — | — |
| 2003-04-29 | $33.58 | $110.36 | 4,309,477 | — | — |
| 2003-04-28 | $33.39 | $109.71 | 4,207,646 | — | — |
| 2003-04-25 | $33.11 | $108.79 | 2,961,574 | — | — |
| 2003-04-24 | $33.06 | $108.64 | 3,832,871 | — | — |
| 2003-04-23 | $33.36 | $109.62 | 4,074,119 | — | — |
| 2003-04-22 | $32.86 | $107.99 | 4,309,263 | — | — |
| 2003-04-21 | $31.60 | $103.85 | 2,358,937 | — | — |
| 2003-04-17 | $31.59 | $103.82 | 2,298,117 | — | — |
| 2003-04-16 | $31.23 | $102.62 | 2,469,763 | — | — |
| 2003-04-15 | $31.81 | $104.53 | 3,198,646 | — | — |
| 2003-04-14 | $31.69 | $104.13 | 3,028,070 | — | — |
| 2003-04-11 | $31.51 | $103.54 | 3,973,465 | — | — |
| 2003-04-10 | $31.61 | $103.88 | 2,774,508 | — | — |
| 2003-04-09 | $31.80 | $104.49 | 2,920,135 | — | — |
| 2003-04-08 | $32.42 | $106.55 | 2,360,329 | — | — |
| 2003-04-07 | $32.65 | $107.29 | 3,189,973 | — | — |
| 2003-04-04 | $32.42 | $106.55 | 2,513,987 | — | — |
| 2003-04-03 | $32.48 | $106.74 | 2,035,132 | — | — |
| 2003-04-02 | $32.71 | $107.47 | 4,689,927 | — | — |
| 2003-04-01 | $31.89 | $104.80 | 3,522,986 | — | — |
| 2003-03-31 | $31.57 | $103.73 | 5,425,984 | — | — |
| 2003-03-28 | $32.34 | $106.27 | 3,185,582 | — | — |
| 2003-03-27 | $32.36 | $106.34 | 4,269,216 | — | — |
| 2003-03-26 | $33.27 | $109.34 | 3,911,681 | — | — |
| 2003-03-25 | $34.08 | $111.98 | 3,743,461 | — | — |
| 2003-03-24 | $34.11 | $112.07 | 2,686,597 | — | — |
| 2003-03-21 | $35.48 | $116.59 | 4,907,403 | — | — |
| 2003-03-20 | $34.65 | $113.85 | 2,811,558 | — | — |
| 2003-03-19 | $34.66 | $113.89 | 3,167,914 | — | — |
| 2003-03-18 | $34.56 | $113.58 | 4,037,391 | — | — |
| 2003-03-17 | $34.24 | $112.50 | 4,854,399 | — | — |
| 2003-03-14 | $33.28 | $109.37 | 5,542,271 | — | — |
| 2003-03-13 | $32.21 | $105.85 | 4,038,569 | — | — |
| 2003-03-12 | $31.37 | $103.08 | 2,585,622 | — | — |
| 2003-03-11 | $31.43 | $103.30 | 2,339,128 | — | — |
| 2003-03-10 | $31.59 | $103.82 | 2,861,563 | — | — |
| 2003-03-07 | $32.03 | $105.26 | 2,454,772 | — | — |
| 2003-03-06 | $31.71 | $104.19 | 2,852,783 | — | — |
| 2003-03-05 | $32.64 | $107.26 | 2,183,757 | — | — |
| 2003-03-04 | $32.57 | $107.04 | 2,175,940 | — | — |
| 2003-03-03 | $32.83 | $107.87 | 1,783,926 | — | — |
| 2003-02-28 | $32.71 | $107.50 | 3,243,298 | — | — |
| 2003-02-27 | $33.10 | $108.76 | 2,066,292 | — | — |
| 2003-02-26 | $32.63 | $107.23 | 2,450,703 | — | — |
| 2003-02-25 | $32.61 | $107.16 | 2,122,294 | — | — |
| 2003-02-24 | $32.43 | $106.58 | 2,027,101 | — | — |
| 2003-02-21 | $33.25 | $109.25 | 2,423,827 | — | — |
| 2003-02-20 | $32.38 | $106.40 | 2,571,809 | — | — |
| 2003-02-19 | $32.85 | $107.93 | 2,463,660 | — | — |
| 2003-02-18 | $33.72 | $110.05 | 1,727,496 | — | — |
| 2003-02-14 | $33.17 | $108.25 | 2,274,131 | — | — |
| 2003-02-13 | $33.05 | $107.86 | 2,108,588 | — | — |
| 2003-02-12 | $33.39 | $108.95 | 3,255,933 | — | — |
| 2003-02-11 | $32.66 | $106.58 | 2,098,522 | — | — |
| 2003-02-10 | $32.99 | $107.67 | 1,786,282 | — | — |
| 2003-02-07 | $32.83 | $107.12 | 2,552,535 | — | — |
| 2003-02-06 | $33.17 | $108.25 | 2,446,956 | — | — |
| 2003-02-05 | $33.53 | $109.41 | 1,943,259 | — | — |
| 2003-02-04 | $33.54 | $109.44 | 3,380,358 | — | — |
| 2003-02-03 | $33.20 | $108.34 | 2,680,279 | — | — |
| 2003-01-31 | $33.34 | $108.80 | 3,894,870 | — | — |
| 2003-01-30 | $33.06 | $107.89 | 2,933,627 | — | — |
| 2003-01-29 | $33.69 | $109.96 | 2,940,587 | — | — |
| 2003-01-28 | $33.11 | $108.04 | 3,503,284 | — | — |
| 2003-01-27 | $32.85 | $107.22 | 2,207,850 | — | — |
| 2003-01-24 | $33.80 | $110.29 | 2,400,698 | — | — |
| 2003-01-23 | $34.64 | $113.04 | 2,026,887 | — | — |
| 2003-01-22 | $33.98 | $110.87 | 2,771,403 | — | — |
| 2003-01-21 | $34.72 | $113.31 | 2,791,106 | — | — |
| 2003-01-17 | $35.59 | $116.14 | 2,548,894 | — | — |
| 2003-01-16 | $35.86 | $117.03 | 4,019,937 | — | — |
| 2003-01-15 | $35.40 | $115.54 | 2,858,672 | — | — |
| 2003-01-14 | $35.70 | $116.51 | 3,133,542 | — | — |
| 2003-01-13 | $35.42 | $115.60 | 4,406,276 | — | — |
| 2003-01-10 | $35.16 | $114.74 | 4,904,191 | — | — |
| 2003-01-09 | $34.12 | $111.36 | 2,854,710 | — | — |
| 2003-01-08 | $33.09 | $107.98 | 2,607,466 | — | — |
| 2003-01-07 | $33.88 | $110.57 | 2,864,990 | — | — |
| 2003-01-06 | $33.70 | $109.99 | 2,977,422 | — | — |
| 2003-01-03 | $32.89 | $107.34 | 2,418,687 | — | — |
| 2003-01-02 | $33.18 | $108.28 | 3,215,136 | — | — |