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 | $51.66 | $94.68 | 5,580,900 | — | — |
| 2003-12-30 | $51.37 | $94.15 | 5,881,800 | — | — |
| 2003-12-29 | $51.25 | $93.93 | 6,589,200 | — | — |
| 2003-12-26 | $50.62 | $92.78 | 1,279,600 | — | — |
| 2003-12-24 | $50.73 | $92.98 | 2,983,100 | — | — |
| 2003-12-23 | $50.55 | $92.65 | 8,099,500 | — | — |
| 2003-12-22 | $50.48 | $92.52 | 7,724,500 | — | — |
| 2003-12-19 | $50.10 | $91.82 | 12,128,400 | — | — |
| 2003-12-18 | $49.97 | $91.59 | 9,461,900 | — | — |
| 2003-12-17 | $49.35 | $90.45 | 7,847,100 | — | — |
| 2003-12-16 | $49.42 | $90.58 | 10,641,600 | — | — |
| 2003-12-15 | $49.46 | $90.65 | 12,387,200 | — | — |
| 2003-12-12 | $49.39 | $90.52 | 10,924,400 | — | — |
| 2003-12-11 | $50.00 | $91.64 | 7,535,700 | — | — |
| 2003-12-10 | $50.25 | $92.10 | 8,141,400 | — | — |
| 2003-12-09 | $50.01 | $91.66 | 10,652,200 | — | — |
| 2003-12-08 | $49.85 | $91.37 | 11,066,100 | — | — |
| 2003-12-05 | $49.16 | $90.10 | 7,078,800 | — | — |
| 2003-12-04 | $49.33 | $90.41 | 7,913,700 | — | — |
| 2003-12-03 | $49.16 | $90.10 | 10,067,000 | — | — |
| 2003-12-02 | $48.95 | $89.72 | 11,245,300 | — | — |
| 2003-12-01 | $49.50 | $90.72 | 10,666,100 | — | — |
| 2003-11-28 | $49.30 | $90.36 | 5,466,300 | — | — |
| 2003-11-26 | $49.70 | $91.09 | 16,251,300 | — | — |
| 2003-11-25 | $50.69 | $92.90 | 11,494,200 | — | — |
| 2003-11-24 | $51.48 | $94.35 | 7,948,700 | — | — |
| 2003-11-21 | $50.88 | $93.25 | 7,780,800 | — | — |
| 2003-11-20 | $51.49 | $94.37 | 6,020,100 | — | — |
| 2003-11-19 | $52.26 | $95.78 | 6,516,900 | — | — |
| 2003-11-18 | $51.94 | $95.20 | 10,571,900 | — | — |
| 2003-11-17 | $51.67 | $94.70 | 6,821,900 | — | — |
| 2003-11-14 | $52.12 | $95.53 | 21,457,900 | — | — |
| 2003-11-13 | $50.34 | $91.82 | 11,116,400 | — | — |
| 2003-11-12 | $49.50 | $90.29 | 5,537,300 | — | — |
| 2003-11-11 | $49.08 | $89.53 | 6,447,100 | — | — |
| 2003-11-10 | $48.73 | $88.89 | 6,036,000 | — | — |
| 2003-11-07 | $48.81 | $89.03 | 6,379,700 | — | — |
| 2003-11-06 | $49.17 | $89.69 | 6,903,000 | — | — |
| 2003-11-05 | $49.15 | $89.65 | 7,414,600 | — | — |
| 2003-11-04 | $49.15 | $89.65 | 7,687,600 | — | — |
| 2003-11-03 | $49.78 | $90.80 | 6,867,700 | — | — |
| 2003-10-31 | $50.33 | $91.81 | 10,290,300 | — | — |
| 2003-10-30 | $49.48 | $90.25 | 10,683,700 | — | — |
| 2003-10-29 | $49.48 | $90.25 | 27,913,000 | — | — |
| 2003-10-28 | $50.54 | $92.19 | 6,850,800 | — | — |
| 2003-10-27 | $49.92 | $91.06 | 5,234,800 | — | — |
| 2003-10-24 | $50.35 | $91.84 | 7,064,400 | — | — |
| 2003-10-23 | $50.30 | $91.75 | 6,739,200 | — | — |
| 2003-10-22 | $49.91 | $91.04 | 7,735,900 | — | — |
| 2003-10-21 | $50.85 | $92.75 | 7,156,800 | — | — |
| 2003-10-20 | $50.63 | $92.35 | 5,039,700 | — | — |
| 2003-10-17 | $50.41 | $91.95 | 7,347,500 | — | — |
| 2003-10-16 | $50.69 | $92.46 | 6,534,700 | — | — |
| 2003-10-15 | $50.50 | $92.12 | 12,480,200 | — | — |
| 2003-10-14 | $50.93 | $92.90 | 14,548,500 | — | — |
| 2003-10-13 | $49.79 | $90.82 | 5,346,900 | — | — |
| 2003-10-10 | $49.24 | $89.82 | 6,755,200 | — | — |
| 2003-10-09 | $49.39 | $90.09 | 10,796,700 | — | — |
| 2003-10-08 | $49.78 | $90.80 | 6,486,900 | — | — |
| 2003-10-07 | $50.10 | $91.39 | 7,125,000 | — | — |
| 2003-10-06 | $50.16 | $91.50 | 5,738,500 | — | — |
| 2003-10-03 | $50.11 | $91.40 | 6,881,200 | — | — |
| 2003-10-02 | $50.30 | $91.75 | 6,463,400 | — | — |
| 2003-10-01 | $50.27 | $91.70 | 9,406,600 | — | — |
| 2003-09-30 | $49.52 | $90.33 | 8,676,900 | — | — |
| 2003-09-29 | $49.86 | $90.95 | 8,355,600 | — | — |
| 2003-09-26 | $49.18 | $89.71 | 7,817,700 | — | — |
| 2003-09-25 | $49.53 | $90.35 | 6,957,700 | — | — |
| 2003-09-24 | $49.45 | $90.20 | 9,569,000 | — | — |
| 2003-09-23 | $50.02 | $91.24 | 7,070,800 | — | — |
| 2003-09-22 | $50.18 | $91.53 | 6,628,000 | — | — |
| 2003-09-19 | $50.31 | $91.77 | 9,730,000 | — | — |
| 2003-09-18 | $50.74 | $92.55 | 7,944,300 | — | — |
| 2003-09-17 | $50.22 | $91.60 | 9,030,800 | — | — |
| 2003-09-16 | $50.85 | $92.75 | 11,059,100 | — | — |
| 2003-09-15 | $50.84 | $92.74 | 21,815,700 | — | — |
| 2003-09-12 | $51.63 | $94.18 | 9,696,900 | — | — |
| 2003-09-11 | $52.25 | $95.31 | 8,816,200 | — | — |
| 2003-09-10 | $52.04 | $94.92 | 12,737,700 | — | — |
| 2003-09-09 | $51.25 | $93.48 | 6,998,800 | — | — |
| 2003-09-08 | $51.30 | $93.57 | 9,227,800 | — | — |
| 2003-09-05 | $50.50 | $92.12 | 6,484,500 | — | — |
| 2003-09-04 | $51.12 | $93.25 | 10,095,200 | — | — |
| 2003-09-03 | $50.24 | $91.64 | 10,443,900 | — | — |
| 2003-09-02 | $50.00 | $91.20 | 8,743,800 | — | — |
| 2003-08-29 | $49.58 | $90.44 | 9,042,400 | — | — |
| 2003-08-28 | $49.14 | $89.63 | 6,193,000 | — | — |
| 2003-08-27 | $49.26 | $89.85 | 6,424,000 | — | — |
| 2003-08-26 | $49.67 | $90.60 | 7,533,700 | — | — |
| 2003-08-25 | $49.57 | $90.42 | 5,767,800 | — | — |
| 2003-08-22 | $49.54 | $90.36 | 11,107,900 | — | — |
| 2003-08-21 | $49.40 | $90.11 | 9,703,700 | — | — |
| 2003-08-20 | $50.03 | $91.26 | 7,051,600 | — | — |
| 2003-08-19 | $50.06 | $91.31 | 9,500,600 | — | — |
| 2003-08-18 | $50.42 | $91.97 | 5,409,600 | — | — |
| 2003-08-15 | $51.05 | $93.12 | 3,628,500 | — | — |
| 2003-08-14 | $51.00 | $92.59 | 5,158,600 | — | — |
| 2003-08-13 | $50.99 | $92.57 | 5,934,200 | — | — |
| 2003-08-12 | $51.26 | $93.06 | 9,200,300 | — | — |
| 2003-08-11 | $51.68 | $93.82 | 4,549,400 | — | — |
| 2003-08-08 | $51.75 | $93.95 | 5,812,500 | — | — |
| 2003-08-07 | $51.80 | $94.04 | 8,894,900 | — | — |
| 2003-08-06 | $50.21 | $91.16 | 9,183,800 | — | — |
| 2003-08-05 | $49.78 | $90.37 | 6,961,000 | — | — |
| 2003-08-04 | $50.60 | $91.86 | 7,644,700 | — | — |
| 2003-08-01 | $50.43 | $91.55 | 9,969,800 | — | — |
| 2003-07-31 | $51.79 | $94.02 | 9,118,200 | — | — |
| 2003-07-30 | $51.07 | $92.72 | 7,023,400 | — | — |
| 2003-07-29 | $50.63 | $91.92 | 9,468,700 | — | — |
| 2003-07-28 | $51.46 | $93.42 | 7,658,800 | — | — |
| 2003-07-25 | $52.23 | $94.82 | 5,566,800 | — | — |
| 2003-07-24 | $51.70 | $93.86 | 5,811,500 | — | — |
| 2003-07-23 | $52.20 | $94.77 | 6,448,400 | — | — |
| 2003-07-22 | $51.76 | $93.97 | 5,973,400 | — | — |
| 2003-07-21 | $51.38 | $93.28 | 7,386,400 | — | — |
| 2003-07-18 | $52.74 | $95.75 | 7,109,900 | — | — |
| 2003-07-17 | $52.27 | $94.90 | 7,052,000 | — | — |
| 2003-07-16 | $52.60 | $95.49 | 8,439,300 | — | — |
| 2003-07-15 | $52.55 | $95.40 | 14,243,000 | — | — |
| 2003-07-14 | $53.60 | $97.31 | 11,927,300 | — | — |
| 2003-07-11 | $51.88 | $94.19 | 7,078,000 | — | — |
| 2003-07-10 | $51.25 | $93.04 | 7,541,400 | — | — |
| 2003-07-09 | $51.92 | $94.26 | 10,657,100 | — | — |
| 2003-07-08 | $52.48 | $95.28 | 10,533,000 | — | — |
| 2003-07-07 | $52.98 | $96.18 | 8,643,500 | — | — |
| 2003-07-03 | $52.99 | $96.20 | 5,787,000 | — | — |
| 2003-07-02 | $52.90 | $96.04 | 8,393,800 | — | — |
| 2003-07-01 | $52.42 | $95.17 | 9,099,000 | — | — |
| 2003-06-30 | $51.70 | $93.86 | 10,305,900 | — | — |
| 2003-06-27 | $51.54 | $93.57 | 16,472,200 | — | — |
| 2003-06-26 | $52.30 | $94.95 | 8,849,400 | — | — |
| 2003-06-25 | $52.47 | $95.26 | 6,201,700 | — | — |
| 2003-06-24 | $52.60 | $95.49 | 9,972,900 | — | — |
| 2003-06-23 | $53.35 | $96.86 | 9,568,500 | — | — |
| 2003-06-20 | $54.45 | $98.85 | 9,671,000 | — | — |
| 2003-06-19 | $54.41 | $98.78 | 7,412,300 | — | — |
| 2003-06-18 | $54.95 | $99.76 | 8,722,200 | — | — |
| 2003-06-17 | $54.76 | $99.42 | 10,924,900 | — | — |
| 2003-06-16 | $53.70 | $97.49 | 9,545,300 | — | — |
| 2003-06-13 | $52.56 | $95.42 | 7,977,500 | — | — |
| 2003-06-12 | $53.27 | $96.71 | 10,491,800 | — | — |
| 2003-06-11 | $53.00 | $96.22 | 10,413,800 | — | — |
| 2003-06-10 | $52.64 | $95.57 | 8,865,100 | — | — |
| 2003-06-09 | $52.72 | $95.71 | 8,017,600 | — | — |
| 2003-06-06 | $52.75 | $95.77 | 15,792,900 | — | — |
| 2003-06-05 | $52.02 | $94.44 | 21,248,300 | — | — |
| 2003-06-04 | $54.06 | $98.14 | 9,262,100 | — | — |
| 2003-06-03 | $53.85 | $97.76 | 7,575,600 | — | — |
| 2003-06-02 | $53.22 | $96.62 | 9,658,500 | — | — |
| 2003-05-30 | $54.35 | $98.67 | 8,080,800 | — | — |
| 2003-05-29 | $53.39 | $96.93 | 9,358,300 | — | — |
| 2003-05-28 | $53.66 | $97.42 | 7,836,300 | — | — |
| 2003-05-27 | $53.42 | $96.98 | 9,297,900 | — | — |
| 2003-05-23 | $53.09 | $96.38 | 7,360,400 | — | — |
| 2003-05-22 | $53.38 | $96.91 | 8,354,700 | — | — |
| 2003-05-21 | $53.45 | $97.04 | 9,953,700 | — | — |
| 2003-05-20 | $53.99 | $98.02 | 10,068,600 | — | — |
| 2003-05-19 | $54.63 | $99.18 | 13,579,600 | — | — |
| 2003-05-16 | $56.04 | $101.74 | 6,511,800 | — | — |
| 2003-05-15 | $55.44 | $100.21 | 5,033,400 | — | — |
| 2003-05-14 | $55.35 | $100.05 | 7,506,700 | — | — |
| 2003-05-13 | $55.50 | $100.32 | 7,999,900 | — | — |
| 2003-05-12 | $56.16 | $101.52 | 7,878,200 | — | — |
| 2003-05-09 | $56.34 | $101.84 | 5,803,500 | — | — |
| 2003-05-08 | $56.44 | $102.02 | 4,605,500 | — | — |
| 2003-05-07 | $57.01 | $103.05 | 7,731,600 | — | — |
| 2003-05-06 | $56.52 | $102.17 | 6,477,600 | — | — |
| 2003-05-05 | $56.46 | $102.06 | 5,830,100 | — | — |
| 2003-05-02 | $56.64 | $102.38 | 6,287,800 | — | — |
| 2003-05-01 | $56.32 | $101.81 | 6,119,400 | — | — |
| 2003-04-30 | $56.36 | $101.88 | 6,948,000 | — | — |
| 2003-04-29 | $56.89 | $102.84 | 5,867,500 | — | — |
| 2003-04-28 | $57.01 | $103.05 | 4,361,100 | — | — |
| 2003-04-25 | $56.21 | $101.61 | 8,366,100 | — | — |
| 2003-04-24 | $57.50 | $103.94 | 12,304,400 | — | — |
| 2003-04-23 | $56.80 | $102.67 | 6,474,800 | — | — |
| 2003-04-22 | $56.09 | $101.39 | 7,359,300 | — | — |
| 2003-04-21 | $55.36 | $100.07 | 5,406,400 | — | — |
| 2003-04-17 | $55.01 | $99.44 | 7,654,900 | — | — |
| 2003-04-16 | $54.39 | $98.32 | 14,857,600 | — | — |
| 2003-04-15 | $55.98 | $101.19 | 13,151,900 | — | — |
| 2003-04-14 | $57.78 | $104.44 | 4,927,300 | — | — |
| 2003-04-11 | $57.38 | $103.72 | 5,898,700 | — | — |
| 2003-04-10 | $57.21 | $103.41 | 6,612,800 | — | — |
| 2003-04-09 | $57.26 | $103.50 | 6,111,200 | — | — |
| 2003-04-08 | $57.50 | $103.94 | 5,420,100 | — | — |
| 2003-04-07 | $57.33 | $103.63 | 7,225,600 | — | — |
| 2003-04-04 | $57.84 | $104.55 | 6,748,300 | — | — |
| 2003-04-03 | $57.46 | $103.87 | 7,423,500 | — | — |
| 2003-04-02 | $58.41 | $105.58 | 8,450,400 | — | — |
| 2003-04-01 | $58.42 | $105.60 | 7,793,200 | — | — |
| 2003-03-31 | $57.87 | $104.61 | 9,597,600 | — | — |
| 2003-03-28 | $57.38 | $103.72 | 5,706,900 | — | — |
| 2003-03-27 | $56.96 | $102.96 | 5,517,600 | — | — |
| 2003-03-26 | $56.66 | $102.42 | 6,640,500 | — | — |
| 2003-03-25 | $57.08 | $103.18 | 7,645,200 | — | — |
| 2003-03-24 | $56.75 | $102.58 | 7,233,800 | — | — |
| 2003-03-21 | $58.67 | $106.05 | 8,689,200 | — | — |
| 2003-03-20 | $57.39 | $103.74 | 5,865,900 | — | — |
| 2003-03-19 | $57.31 | $103.59 | 6,828,100 | — | — |
| 2003-03-18 | $56.78 | $102.64 | 7,218,700 | — | — |
| 2003-03-17 | $56.39 | $101.93 | 8,218,600 | — | — |
| 2003-03-14 | $55.19 | $99.76 | 7,588,000 | — | — |
| 2003-03-13 | $55.48 | $100.29 | 9,637,200 | — | — |
| 2003-03-12 | $54.68 | $98.84 | 8,918,100 | — | — |
| 2003-03-11 | $54.48 | $98.48 | 7,362,500 | — | — |
| 2003-03-10 | $54.13 | $97.85 | 7,114,000 | — | — |
| 2003-03-07 | $55.30 | $99.96 | 13,278,900 | — | — |
| 2003-03-06 | $53.30 | $96.35 | 9,287,200 | — | — |
| 2003-03-05 | $52.81 | $95.46 | 6,676,900 | — | — |
| 2003-03-04 | $51.69 | $93.44 | 5,474,600 | — | — |
| 2003-03-03 | $52.43 | $94.77 | 5,654,400 | — | — |
| 2003-02-28 | $52.45 | $94.81 | 6,438,700 | — | — |
| 2003-02-27 | $52.78 | $95.41 | 5,478,300 | — | — |
| 2003-02-26 | $51.82 | $93.67 | 6,069,100 | — | — |
| 2003-02-25 | $52.76 | $95.37 | 6,165,200 | — | — |
| 2003-02-24 | $52.43 | $94.77 | 5,483,600 | — | — |
| 2003-02-21 | $53.48 | $96.67 | 6,473,200 | — | — |
| 2003-02-20 | $51.92 | $93.85 | 5,525,400 | — | — |
| 2003-02-19 | $52.57 | $95.03 | 4,490,800 | — | — |
| 2003-02-18 | $53.06 | $95.91 | 8,027,900 | — | — |
| 2003-02-14 | $51.75 | $93.54 | 8,432,700 | — | — |
| 2003-02-13 | $51.31 | $92.75 | 13,309,200 | — | — |
| 2003-02-12 | $50.00 | $90.01 | 15,589,100 | — | — |
| 2003-02-11 | $52.00 | $93.61 | 8,016,600 | — | — |
| 2003-02-10 | $52.04 | $93.68 | 8,070,200 | — | — |
| 2003-02-07 | $51.84 | $93.32 | 6,270,800 | — | — |
| 2003-02-06 | $52.12 | $93.83 | 6,356,600 | — | — |
| 2003-02-05 | $52.10 | $93.79 | 5,935,200 | — | — |
| 2003-02-04 | $52.76 | $94.98 | 7,022,900 | — | — |
| 2003-02-03 | $53.34 | $96.02 | 5,852,600 | — | — |
| 2003-01-31 | $53.61 | $96.51 | 9,962,800 | — | — |
| 2003-01-30 | $51.54 | $92.78 | 7,733,300 | — | — |
| 2003-01-29 | $52.40 | $94.33 | 9,095,300 | — | — |
| 2003-01-28 | $53.04 | $95.48 | 7,595,000 | — | — |
| 2003-01-27 | $52.18 | $93.94 | 10,544,800 | — | — |
| 2003-01-24 | $53.61 | $96.51 | 7,866,700 | — | — |
| 2003-01-23 | $54.80 | $98.65 | 6,783,600 | — | — |
| 2003-01-22 | $54.00 | $97.21 | 9,650,200 | — | — |
| 2003-01-21 | $53.99 | $97.19 | 9,805,400 | — | — |
| 2003-01-17 | $54.79 | $98.63 | 5,628,700 | — | — |
| 2003-01-16 | $54.68 | $98.44 | 7,760,500 | — | — |
| 2003-01-15 | $55.00 | $99.01 | 7,758,700 | — | — |
| 2003-01-14 | $56.36 | $101.46 | 4,987,800 | — | — |
| 2003-01-13 | $56.04 | $100.88 | 7,579,200 | — | — |
| 2003-01-10 | $57.20 | $102.97 | 5,190,500 | — | — |
| 2003-01-09 | $56.85 | $102.34 | 5,949,800 | — | — |
| 2003-01-08 | $55.73 | $100.33 | 5,548,400 | — | — |
| 2003-01-07 | $56.06 | $100.92 | 6,527,800 | — | — |
| 2003-01-06 | $57.35 | $103.24 | 5,920,900 | — | — |
| 2003-01-03 | $56.81 | $102.27 | 8,743,800 | — | — |
| 2003-01-02 | $55.33 | $99.61 | 6,483,400 | — | — |