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
- 1987-09-28 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 | $55.18 | $60.05 | 2,998,615 | — | — |
| 2003-12-30 | $55.86 | $60.80 | 3,417,280 | — | — |
| 2003-12-29 | $55.90 | $60.82 | 4,080,795 | — | — |
| 2003-12-26 | $54.55 | $59.34 | 806,063 | — | — |
| 2003-12-24 | $54.97 | $59.80 | 1,472,556 | — | — |
| 2003-12-23 | $55.26 | $60.11 | 5,956,791 | — | — |
| 2003-12-22 | $53.93 | $58.66 | 5,700,510 | — | — |
| 2003-12-19 | $52.34 | $56.94 | 4,738,450 | — | — |
| 2003-12-18 | $52.57 | $57.19 | 4,745,222 | — | — |
| 2003-12-17 | $52.20 | $56.78 | 4,375,258 | — | — |
| 2003-12-16 | $52.68 | $57.30 | 5,328,049 | — | — |
| 2003-12-15 | $52.34 | $56.94 | 8,552,543 | — | — |
| 2003-12-12 | $53.03 | $57.69 | 7,744,174 | — | — |
| 2003-12-11 | $51.91 | $56.47 | 6,930,522 | — | — |
| 2003-12-10 | $50.64 | $55.08 | 7,971,541 | — | — |
| 2003-12-09 | $49.95 | $54.34 | 6,279,399 | — | — |
| 2003-12-08 | $49.12 | $53.43 | 3,679,805 | — | — |
| 2003-12-05 | $49.66 | $54.02 | 5,076,091 | — | — |
| 2003-12-04 | $49.76 | $54.13 | 4,414,834 | — | — |
| 2003-12-03 | $49.24 | $53.57 | 6,701,474 | — | — |
| 2003-12-02 | $49.03 | $53.34 | 5,053,662 | — | — |
| 2003-12-01 | $49.01 | $53.32 | 5,405,279 | — | — |
| 2003-11-28 | $47.78 | $51.98 | 1,179,486 | — | — |
| 2003-11-26 | $47.47 | $51.64 | 4,681,200 | — | — |
| 2003-11-25 | $47.24 | $51.39 | 7,033,687 | — | — |
| 2003-11-24 | $45.54 | $49.54 | 2,619,430 | — | — |
| 2003-11-21 | $44.91 | $48.86 | 1,478,079 | — | — |
| 2003-11-20 | $44.95 | $48.90 | 2,293,796 | — | — |
| 2003-11-19 | $45.45 | $49.44 | 3,325,882 | — | — |
| 2003-11-18 | $44.85 | $48.79 | 3,372,806 | — | — |
| 2003-11-17 | $45.08 | $49.04 | 3,389,952 | — | — |
| 2003-11-14 | $45.49 | $49.49 | 2,924,411 | — | — |
| 2003-11-13 | $45.87 | $49.90 | 2,981,469 | — | — |
| 2003-11-12 | $46.20 | $50.26 | 3,620,009 | — | — |
| 2003-11-11 | $45.08 | $49.04 | 2,273,672 | — | — |
| 2003-11-10 | $45.06 | $49.01 | 4,262,391 | — | — |
| 2003-11-07 | $46.43 | $50.51 | 3,852,083 | — | — |
| 2003-11-06 | $45.97 | $50.01 | 5,291,355 | — | — |
| 2003-11-05 | $46.22 | $50.28 | 6,486,690 | — | — |
| 2003-11-04 | $46.85 | $50.96 | 18,609,244 | — | — |
| 2003-11-03 | $43.77 | $47.61 | 4,479,912 | — | — |
| 2003-10-31 | $43.47 | $47.29 | 5,278,580 | — | — |
| 2003-10-30 | $44.49 | $48.40 | 6,282,761 | — | — |
| 2003-10-29 | $43.10 | $46.89 | 5,328,529 | — | — |
| 2003-10-28 | $43.56 | $47.38 | 5,208,506 | — | — |
| 2003-10-27 | $43.79 | $47.63 | 3,097,074 | — | — |
| 2003-10-24 | $44.41 | $48.31 | 3,137,514 | — | — |
| 2003-10-23 | $44.24 | $48.13 | 5,586,395 | — | — |
| 2003-10-22 | $44.66 | $48.58 | 6,373,199 | — | — |
| 2003-10-21 | $45.85 | $49.88 | 4,984,693 | — | — |
| 2003-10-20 | $46.20 | $50.26 | 5,249,810 | — | — |
| 2003-10-17 | $46.35 | $50.42 | 5,395,673 | — | — |
| 2003-10-16 | $46.53 | $50.62 | 5,687,303 | — | — |
| 2003-10-15 | $45.60 | $49.60 | 10,225,858 | — | — |
| 2003-10-14 | $45.70 | $49.72 | 3,676,875 | — | — |
| 2003-10-13 | $45.29 | $49.26 | 2,869,515 | — | — |
| 2003-10-10 | $45.81 | $49.83 | 4,054,716 | — | — |
| 2003-10-09 | $45.24 | $49.22 | 5,207,065 | — | — |
| 2003-10-08 | $44.45 | $48.36 | 3,492,925 | — | — |
| 2003-10-07 | $44.47 | $48.38 | 3,861,257 | — | — |
| 2003-10-06 | $44.29 | $48.18 | 2,636,864 | — | — |
| 2003-10-03 | $44.18 | $48.06 | 3,307,967 | — | — |
| 2003-10-02 | $43.56 | $47.38 | 3,534,614 | — | — |
| 2003-10-01 | $43.16 | $46.95 | 3,778,599 | — | — |
| 2003-09-30 | $42.54 | $46.27 | 5,245,488 | — | — |
| 2003-09-29 | $43.72 | $47.57 | 3,604,208 | — | — |
| 2003-09-26 | $43.35 | $47.13 | 4,219,165 | — | — |
| 2003-09-25 | $43.79 | $47.60 | 4,227,763 | — | — |
| 2003-09-24 | $44.04 | $47.87 | 5,305,283 | — | — |
| 2003-09-23 | $45.49 | $49.46 | 4,465,744 | — | — |
| 2003-09-22 | $45.43 | $49.39 | 5,453,163 | — | — |
| 2003-09-19 | $45.60 | $49.57 | 11,775,115 | — | — |
| 2003-09-18 | $43.72 | $47.54 | 4,625,631 | — | — |
| 2003-09-17 | $42.97 | $46.72 | 3,043,810 | — | — |
| 2003-09-16 | $42.89 | $46.63 | 3,834,168 | — | — |
| 2003-09-15 | $41.66 | $45.29 | 1,626,631 | — | — |
| 2003-09-12 | $41.85 | $45.50 | 3,297,017 | — | — |
| 2003-09-11 | $41.85 | $45.50 | 4,711,506 | — | — |
| 2003-09-10 | $42.06 | $45.72 | 4,447,925 | — | — |
| 2003-09-09 | $42.06 | $45.72 | 4,819,234 | — | — |
| 2003-09-08 | $43.20 | $46.97 | 3,910,678 | — | — |
| 2003-09-05 | $43.35 | $47.13 | 2,720,914 | — | — |
| 2003-09-04 | $43.52 | $47.31 | 3,585,380 | — | — |
| 2003-09-03 | $43.52 | $47.31 | 6,954,440 | — | — |
| 2003-09-02 | $43.29 | $47.06 | 5,083,872 | — | — |
| 2003-08-29 | $42.85 | $46.58 | 3,400,470 | — | — |
| 2003-08-28 | $42.60 | $46.31 | 3,791,663 | — | — |
| 2003-08-27 | $42.62 | $46.34 | 3,628,078 | — | — |
| 2003-08-26 | $41.75 | $45.38 | 3,718,660 | — | — |
| 2003-08-25 | $41.41 | $45.02 | 4,813,327 | — | — |
| 2003-08-22 | $42.08 | $45.75 | 5,045,881 | — | — |
| 2003-08-21 | $42.47 | $46.18 | 7,687,933 | — | — |
| 2003-08-20 | $42.58 | $46.29 | 3,510,024 | — | — |
| 2003-08-19 | $42.68 | $46.40 | 8,444,334 | — | — |
| 2003-08-18 | $41.43 | $45.05 | 5,526,311 | — | — |
| 2003-08-15 | $40.75 | $44.30 | 1,659,963 | — | — |
| 2003-08-14 | $41.02 | $44.59 | 3,443,120 | — | — |
| 2003-08-13 | $41.02 | $44.59 | 4,446,244 | — | — |
| 2003-08-12 | $40.25 | $43.76 | 3,221,276 | — | — |
| 2003-08-11 | $39.43 | $42.87 | 3,891,130 | — | — |
| 2003-08-08 | $38.23 | $41.56 | 2,999,144 | — | — |
| 2003-08-07 | $37.77 | $41.06 | 3,382,988 | — | — |
| 2003-08-06 | $37.17 | $40.41 | 4,684,850 | — | — |
| 2003-08-05 | $37.37 | $40.63 | 3,878,307 | — | — |
| 2003-08-04 | $38.31 | $41.65 | 4,018,982 | — | — |
| 2003-08-01 | $38.52 | $41.88 | 4,254,947 | — | — |
| 2003-07-31 | $38.73 | $42.10 | 4,940,747 | — | — |
| 2003-07-30 | $38.94 | $42.33 | 9,069,954 | — | — |
| 2003-07-29 | $39.56 | $43.01 | 10,521,522 | — | — |
| 2003-07-28 | $41.12 | $44.71 | 6,695,134 | — | — |
| 2003-07-25 | $41.02 | $44.59 | 5,425,067 | — | — |
| 2003-07-24 | $39.19 | $42.60 | 3,430,728 | — | — |
| 2003-07-23 | $39.35 | $42.78 | 3,274,684 | — | — |
| 2003-07-22 | $39.62 | $43.08 | 3,634,562 | — | — |
| 2003-07-21 | $39.35 | $42.78 | 3,378,425 | — | — |
| 2003-07-18 | $39.83 | $43.30 | 3,436,732 | — | — |
| 2003-07-17 | $39.16 | $42.58 | 6,549,752 | — | — |
| 2003-07-16 | $40.12 | $43.62 | 4,690,134 | — | — |
| 2003-07-15 | $40.70 | $44.25 | 5,106,637 | — | — |
| 2003-07-14 | $40.60 | $44.14 | 4,965,337 | — | — |
| 2003-07-11 | $39.29 | $42.71 | 3,247,836 | — | — |
| 2003-07-10 | $39.10 | $42.51 | 5,168,834 | — | — |
| 2003-07-09 | $40.18 | $43.69 | 4,896,896 | — | — |
| 2003-07-08 | $41.18 | $44.77 | 6,946,564 | — | — |
| 2003-07-07 | $39.71 | $43.17 | 4,202,019 | — | — |
| 2003-07-03 | $39.16 | $42.58 | 1,630,666 | — | — |
| 2003-07-02 | $39.54 | $42.99 | 3,772,212 | — | — |
| 2003-07-01 | $39.25 | $42.67 | 6,502,828 | — | — |
| 2003-06-30 | $39.52 | $42.96 | 3,630,383 | — | — |
| 2003-06-27 | $39.98 | $43.46 | 3,855,493 | — | — |
| 2003-06-26 | $40.04 | $43.50 | 4,052,698 | — | — |
| 2003-06-25 | $39.23 | $42.62 | 4,747,191 | — | — |
| 2003-06-24 | $39.06 | $42.44 | 4,855,928 | — | — |
| 2003-06-23 | $39.41 | $42.82 | 6,399,422 | — | — |
| 2003-06-20 | $40.25 | $43.73 | 6,833,985 | — | — |
| 2003-06-19 | $40.70 | $44.22 | 3,465,837 | — | — |
| 2003-06-18 | $41.04 | $44.59 | 7,225,754 | — | — |
| 2003-06-17 | $41.48 | $45.06 | 8,230,031 | — | — |
| 2003-06-16 | $40.75 | $44.27 | 6,333,959 | — | — |
| 2003-06-13 | $40.18 | $43.66 | 6,635,963 | — | — |
| 2003-06-12 | $39.81 | $43.25 | 7,887,491 | — | — |
| 2003-06-11 | $39.81 | $43.25 | 17,650,114 | — | — |
| 2003-06-10 | $37.77 | $41.03 | 4,168,783 | — | — |
| 2003-06-09 | $37.46 | $40.69 | 4,701,804 | — | — |
| 2003-06-06 | $37.35 | $40.58 | 6,790,519 | — | — |
| 2003-06-05 | $37.44 | $40.67 | 4,766,835 | — | — |
| 2003-06-04 | $37.52 | $40.76 | 6,781,585 | — | — |
| 2003-06-03 | $37.23 | $40.45 | 9,570,460 | — | — |
| 2003-06-02 | $37.04 | $40.24 | 6,325,458 | — | — |
| 2003-05-30 | $36.85 | $40.04 | 7,614,545 | — | — |
| 2003-05-29 | $36.46 | $39.61 | 8,295,542 | — | — |
| 2003-05-28 | $37.96 | $41.24 | 9,305,631 | — | — |
| 2003-05-27 | $37.12 | $40.33 | 9,488,043 | — | — |
| 2003-05-23 | $35.96 | $39.07 | 4,326,749 | — | — |
| 2003-05-22 | $35.65 | $38.73 | 6,466,662 | — | — |
| 2003-05-21 | $34.48 | $37.46 | 6,186,704 | — | — |
| 2003-05-20 | $33.52 | $36.42 | 4,080,267 | — | — |
| 2003-05-19 | $34.02 | $36.96 | 4,710,257 | — | — |
| 2003-05-16 | $35.17 | $38.21 | 4,304,944 | — | — |
| 2003-05-15 | $35.40 | $38.45 | 6,493,846 | — | — |
| 2003-05-14 | $34.71 | $37.71 | 3,935,557 | — | — |
| 2003-05-13 | $34.54 | $37.53 | 6,943,778 | — | — |
| 2003-05-12 | $33.50 | $36.40 | 3,902,561 | — | — |
| 2003-05-09 | $33.50 | $36.40 | 3,907,508 | — | — |
| 2003-05-08 | $32.75 | $35.58 | 6,923,222 | — | — |
| 2003-05-07 | $33.31 | $36.19 | 5,842,147 | — | — |
| 2003-05-06 | $34.35 | $37.32 | 7,152,126 | — | — |
| 2003-05-05 | $33.58 | $36.49 | 8,406,680 | — | — |
| 2003-05-02 | $34.94 | $37.96 | 10,496,787 | — | — |
| 2003-05-01 | $33.48 | $36.37 | 15,539,018 | — | — |
| 2003-04-30 | $32.48 | $35.29 | 34,155,707 | — | — |
| 2003-04-29 | $32.00 | $34.77 | 5,616,605 | — | — |
| 2003-04-28 | $31.31 | $34.02 | 6,105,391 | — | — |
| 2003-04-25 | $30.42 | $33.05 | 4,321,322 | — | — |
| 2003-04-24 | $30.71 | $33.37 | 5,799,161 | — | — |
| 2003-04-23 | $30.61 | $33.25 | 7,826,159 | — | — |
| 2003-04-22 | $29.90 | $32.48 | 7,771,310 | — | — |
| 2003-04-21 | $29.15 | $31.67 | 5,726,830 | — | — |
| 2003-04-17 | $27.88 | $30.29 | 5,540,864 | — | — |
| 2003-04-16 | $27.32 | $29.68 | 4,543,887 | — | — |
| 2003-04-15 | $28.19 | $30.63 | 5,292,556 | — | — |
| 2003-04-14 | $27.19 | $29.54 | 6,258,891 | — | — |
| 2003-04-11 | $27.48 | $29.86 | 3,587,590 | — | — |
| 2003-04-10 | $28.30 | $30.74 | 5,005,921 | — | — |
| 2003-04-09 | $28.11 | $30.54 | 3,626,781 | — | — |
| 2003-04-08 | $28.71 | $31.19 | 5,079,981 | — | — |
| 2003-04-07 | $28.34 | $30.79 | 6,631,688 | — | — |
| 2003-04-04 | $27.46 | $29.84 | 6,249,477 | — | — |
| 2003-04-03 | $28.00 | $30.42 | 6,871,639 | — | — |
| 2003-04-02 | $28.02 | $30.45 | 6,759,780 | — | — |
| 2003-04-01 | $27.48 | $29.86 | 5,945,072 | — | — |
| 2003-03-31 | $26.78 | $29.09 | 5,247,745 | — | — |
| 2003-03-28 | $27.21 | $29.57 | 4,043,621 | — | — |
| 2003-03-27 | $27.23 | $29.56 | 3,074,260 | — | — |
| 2003-03-26 | $27.11 | $29.42 | 5,507,820 | — | — |
| 2003-03-25 | $27.03 | $29.33 | 7,210,721 | — | — |
| 2003-03-24 | $26.44 | $28.70 | 5,155,722 | — | — |
| 2003-03-21 | $27.65 | $30.01 | 9,242,233 | — | — |
| 2003-03-20 | $27.90 | $30.28 | 7,932,398 | — | — |
| 2003-03-19 | $27.42 | $29.76 | 10,078,362 | — | — |
| 2003-03-18 | $26.34 | $28.59 | 8,363,694 | — | — |
| 2003-03-17 | $25.94 | $28.16 | 14,817,197 | — | — |
| 2003-03-14 | $23.94 | $25.99 | 22,673,998 | — | — |
| 2003-03-13 | $25.59 | $27.77 | 43,074,035 | — | — |
| 2003-03-12 | $29.21 | $31.71 | 6,421,227 | — | — |
| 2003-03-11 | $28.52 | $30.96 | 5,947,617 | — | — |
| 2003-03-10 | $29.21 | $31.71 | 4,271,324 | — | — |
| 2003-03-07 | $30.13 | $32.70 | 4,515,598 | — | — |
| 2003-03-06 | $29.52 | $32.04 | 3,969,273 | — | — |
| 2003-03-05 | $30.19 | $32.77 | 4,222,335 | — | — |
| 2003-03-04 | $30.57 | $33.17 | 3,670,391 | — | — |
| 2003-03-03 | $30.88 | $33.51 | 4,518,287 | — | — |
| 2003-02-28 | $30.81 | $33.45 | 5,844,308 | — | — |
| 2003-02-27 | $31.34 | $34.01 | 5,926,005 | — | — |
| 2003-02-26 | $30.71 | $33.33 | 10,112,847 | — | — |
| 2003-02-25 | $29.71 | $32.25 | 5,519,731 | — | — |
| 2003-02-24 | $29.07 | $31.55 | 12,881,213 | — | — |
| 2003-02-21 | $30.84 | $33.47 | 5,406,960 | — | — |
| 2003-02-20 | $31.17 | $33.83 | 4,791,330 | — | — |
| 2003-02-19 | $31.77 | $34.48 | 3,388,271 | — | — |
| 2003-02-18 | $32.38 | $35.14 | 3,547,198 | — | — |
| 2003-02-14 | $31.69 | $34.39 | 5,129,067 | — | — |
| 2003-02-13 | $30.13 | $32.70 | 9,154,004 | — | — |
| 2003-02-12 | $30.44 | $33.04 | 6,425,646 | — | — |
| 2003-02-11 | $31.44 | $34.12 | 4,191,789 | — | — |
| 2003-02-10 | $31.84 | $34.55 | 4,240,298 | — | — |
| 2003-02-07 | $31.90 | $34.62 | 4,154,279 | — | — |
| 2003-02-06 | $32.19 | $34.94 | 4,610,262 | — | — |
| 2003-02-05 | $32.48 | $35.25 | 5,377,903 | — | — |
| 2003-02-04 | $32.67 | $35.46 | 5,755,263 | — | — |
| 2003-02-03 | $33.42 | $36.27 | 3,807,224 | — | — |
| 2003-01-31 | $33.33 | $36.18 | 5,641,051 | — | — |
| 2003-01-30 | $32.94 | $35.75 | 5,321,421 | — | — |
| 2003-01-29 | $33.73 | $36.61 | 5,422,425 | — | — |
| 2003-01-28 | $33.69 | $36.56 | 5,366,616 | — | — |
| 2003-01-27 | $32.90 | $35.70 | 6,660,121 | — | — |
| 2003-01-24 | $33.71 | $36.59 | 8,332,860 | — | — |
| 2003-01-23 | $34.60 | $37.56 | 11,816,996 | — | — |
| 2003-01-22 | $34.35 | $37.29 | 16,103,882 | — | — |
| 2003-01-21 | $35.62 | $38.67 | 13,061,416 | — | — |
| 2003-01-17 | $37.21 | $40.38 | 9,751,096 | — | — |
| 2003-01-16 | $37.89 | $41.13 | 17,686,519 | — | — |
| 2003-01-15 | $37.27 | $40.45 | 18,636,140 | — | — |
| 2003-01-14 | $36.94 | $40.09 | 11,265,244 | — | — |
| 2003-01-13 | $36.10 | $39.19 | 7,570,022 | — | — |
| 2003-01-10 | $35.90 | $38.96 | 14,502,610 | — | — |
| 2003-01-09 | $35.94 | $39.00 | 21,366,564 | — | — |
| 2003-01-08 | $35.19 | $38.19 | 34,192,112 | — | — |
| 2003-01-07 | $35.94 | $39.00 | 51,785,360 | — | — |
| 2003-01-06 | $34.42 | $37.35 | 12,966,656 | — | — |
| 2003-01-03 | $36.10 | $39.19 | 5,336,406 | — | — |
| 2003-01-02 | $35.92 | $38.98 | 8,634,191 | — | — |