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
- 1992-05-19 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 | $44.94 | $44.94 | 2,397,200 | — | — |
| 2003-12-30 | $44.71 | $44.71 | 3,024,700 | — | — |
| 2003-12-29 | $44.00 | $44.00 | 3,729,000 | — | — |
| 2003-12-26 | $44.01 | $44.01 | 1,060,500 | — | — |
| 2003-12-24 | $44.07 | $44.07 | 2,499,100 | — | — |
| 2003-12-23 | $44.17 | $44.17 | 4,679,200 | — | — |
| 2003-12-22 | $45.10 | $45.10 | 4,089,800 | — | — |
| 2003-12-19 | $45.06 | $45.06 | 4,256,700 | — | — |
| 2003-12-18 | $46.05 | $46.05 | 5,616,500 | — | — |
| 2003-12-17 | $45.50 | $45.50 | 6,206,300 | — | — |
| 2003-12-16 | $44.00 | $44.00 | 8,207,300 | — | — |
| 2003-12-15 | $43.30 | $43.30 | 6,368,200 | — | — |
| 2003-12-12 | $45.01 | $45.01 | 4,713,700 | — | — |
| 2003-12-11 | $45.70 | $45.70 | 2,787,400 | — | — |
| 2003-12-10 | $45.97 | $45.97 | 3,994,500 | — | — |
| 2003-12-09 | $45.45 | $45.45 | 5,785,600 | — | — |
| 2003-12-08 | $46.21 | $46.21 | 4,333,200 | — | — |
| 2003-12-05 | $47.35 | $47.35 | 6,340,100 | — | — |
| 2003-12-04 | $46.96 | $46.96 | 10,865,300 | — | — |
| 2003-12-03 | $45.29 | $45.29 | 13,401,200 | — | — |
| 2003-12-02 | $46.67 | $46.67 | 6,193,500 | — | — |
| 2003-12-01 | $48.54 | $48.54 | 4,078,300 | — | — |
| 2003-11-28 | $48.32 | $48.32 | 1,342,300 | — | — |
| 2003-11-26 | $48.10 | $48.10 | 4,007,700 | — | — |
| 2003-11-25 | $48.75 | $48.75 | 3,433,900 | — | — |
| 2003-11-24 | $49.75 | $49.75 | 4,172,300 | — | — |
| 2003-11-21 | $48.88 | $48.88 | 4,618,500 | — | — |
| 2003-11-20 | $49.91 | $49.91 | 5,610,500 | — | — |
| 2003-11-19 | $48.92 | $48.92 | 4,508,300 | — | — |
| 2003-11-18 | $49.17 | $49.17 | 5,052,900 | — | — |
| 2003-11-17 | $50.88 | $50.88 | 4,345,100 | — | — |
| 2003-11-14 | $51.80 | $51.80 | 6,206,300 | — | — |
| 2003-11-13 | $50.58 | $50.58 | 5,203,600 | — | — |
| 2003-11-12 | $50.71 | $50.71 | 4,116,600 | — | — |
| 2003-11-11 | $50.13 | $50.13 | 4,276,600 | — | — |
| 2003-11-10 | $50.65 | $50.65 | 6,064,900 | — | — |
| 2003-11-07 | $51.91 | $51.91 | 4,722,900 | — | — |
| 2003-11-06 | $52.30 | $52.30 | 13,158,800 | — | — |
| 2003-11-05 | $54.20 | $54.20 | 3,159,500 | — | — |
| 2003-11-04 | $54.41 | $54.41 | 3,621,600 | — | — |
| 2003-11-03 | $55.39 | $55.39 | 2,790,300 | — | — |
| 2003-10-31 | $56.07 | $56.07 | 2,828,800 | — | — |
| 2003-10-30 | $56.09 | $56.09 | 3,247,900 | — | — |
| 2003-10-29 | $56.48 | $56.48 | 4,226,800 | — | — |
| 2003-10-28 | $55.20 | $55.20 | 3,544,600 | — | — |
| 2003-10-27 | $54.15 | $54.15 | 5,872,400 | — | — |
| 2003-10-24 | $52.37 | $52.37 | 3,719,600 | — | — |
| 2003-10-23 | $52.26 | $52.26 | 3,736,200 | — | — |
| 2003-10-22 | $51.34 | $51.34 | 3,246,700 | — | — |
| 2003-10-21 | $52.52 | $52.52 | 3,756,100 | — | — |
| 2003-10-20 | $51.58 | $51.58 | 6,431,400 | — | — |
| 2003-10-17 | $51.84 | $51.84 | 4,489,600 | — | — |
| 2003-10-16 | $53.04 | $53.04 | 2,528,700 | — | — |
| 2003-10-15 | $52.60 | $52.60 | 3,133,500 | — | — |
| 2003-10-14 | $53.22 | $53.22 | 6,046,800 | — | — |
| 2003-10-13 | $51.61 | $51.61 | 5,402,900 | — | — |
| 2003-10-10 | $52.65 | $52.65 | 4,229,300 | — | — |
| 2003-10-09 | $53.00 | $53.00 | 9,514,900 | — | — |
| 2003-10-08 | $54.88 | $54.88 | 2,758,400 | — | — |
| 2003-10-07 | $55.50 | $55.50 | 4,361,700 | — | — |
| 2003-10-06 | $54.55 | $54.55 | 1,692,800 | — | — |
| 2003-10-03 | $54.02 | $54.02 | 4,683,700 | — | — |
| 2003-10-02 | $53.33 | $53.33 | 3,251,500 | — | — |
| 2003-10-01 | $54.00 | $54.00 | 3,337,200 | — | — |
| 2003-09-30 | $53.50 | $53.50 | 3,248,300 | — | — |
| 2003-09-29 | $53.27 | $53.27 | 4,358,900 | — | — |
| 2003-09-26 | $54.20 | $54.20 | 3,838,800 | — | — |
| 2003-09-25 | $54.00 | $54.00 | 5,669,200 | — | — |
| 2003-09-24 | $53.20 | $53.20 | 8,040,600 | — | — |
| 2003-09-23 | $55.38 | $55.38 | 4,402,300 | — | — |
| 2003-09-22 | $55.03 | $55.03 | 5,134,700 | — | — |
| 2003-09-19 | $57.48 | $57.48 | 3,841,000 | — | — |
| 2003-09-18 | $58.56 | $58.56 | 3,678,900 | — | — |
| 2003-09-17 | $59.53 | $59.53 | 2,071,800 | — | — |
| 2003-09-16 | $59.91 | $59.91 | 2,189,500 | — | — |
| 2003-09-15 | $58.54 | $58.54 | 2,444,200 | — | — |
| 2003-09-12 | $58.43 | $58.43 | 3,979,000 | — | — |
| 2003-09-11 | $59.30 | $59.30 | 2,071,900 | — | — |
| 2003-09-10 | $59.10 | $59.10 | 2,726,200 | — | — |
| 2003-09-09 | $59.40 | $59.40 | 5,163,100 | — | — |
| 2003-09-08 | $61.55 | $61.55 | 2,115,100 | — | — |
| 2003-09-05 | $61.26 | $61.26 | 2,345,200 | — | — |
| 2003-09-04 | $62.00 | $62.00 | 4,114,700 | — | — |
| 2003-09-03 | $63.00 | $63.00 | 5,217,300 | — | — |
| 2003-09-02 | $64.49 | $64.49 | 6,493,500 | — | — |
| 2003-08-29 | $63.26 | $63.26 | 1,837,200 | — | — |
| 2003-08-28 | $63.60 | $63.60 | 2,428,400 | — | — |
| 2003-08-27 | $61.75 | $61.75 | 1,579,600 | — | — |
| 2003-08-26 | $61.95 | $61.95 | 2,228,700 | — | — |
| 2003-08-25 | $60.80 | $60.80 | 1,629,500 | — | — |
| 2003-08-22 | $61.10 | $61.10 | 3,048,700 | — | — |
| 2003-08-21 | $62.95 | $62.95 | 1,595,400 | — | — |
| 2003-08-20 | $62.85 | $62.85 | 1,873,900 | — | — |
| 2003-08-19 | $62.70 | $62.70 | 2,208,100 | — | — |
| 2003-08-18 | $62.45 | $62.45 | 3,293,200 | — | — |
| 2003-08-15 | $63.54 | $63.54 | 3,303,600 | — | — |
| 2003-08-14 | $61.04 | $61.04 | 2,360,400 | — | — |
| 2003-08-13 | $61.50 | $61.50 | 2,060,600 | — | — |
| 2003-08-12 | $61.49 | $61.49 | 2,547,700 | — | — |
| 2003-08-11 | $60.25 | $60.25 | 2,398,900 | — | — |
| 2003-08-08 | $60.55 | $60.55 | 2,859,000 | — | — |
| 2003-08-07 | $59.95 | $59.95 | 7,096,700 | — | — |
| 2003-08-06 | $60.64 | $60.64 | 4,303,700 | — | — |
| 2003-08-05 | $58.80 | $58.80 | 5,640,200 | — | — |
| 2003-08-04 | $60.17 | $60.17 | 2,838,500 | — | — |
| 2003-08-01 | $59.35 | $59.35 | 2,446,700 | — | — |
| 2003-07-31 | $59.35 | $59.35 | 4,306,500 | — | — |
| 2003-07-30 | $58.40 | $58.40 | 2,730,300 | — | — |
| 2003-07-29 | $57.15 | $57.15 | 2,941,200 | — | — |
| 2003-07-28 | $57.93 | $57.93 | 1,521,100 | — | — |
| 2003-07-25 | $57.89 | $57.89 | 1,935,600 | — | — |
| 2003-07-24 | $56.69 | $56.69 | 2,633,600 | — | — |
| 2003-07-23 | $57.45 | $57.45 | 2,097,800 | — | — |
| 2003-07-22 | $57.33 | $57.33 | 3,400,000 | — | — |
| 2003-07-21 | $56.02 | $56.02 | 3,085,300 | — | — |
| 2003-07-18 | $57.05 | $57.05 | 4,188,900 | — | — |
| 2003-07-17 | $56.80 | $56.80 | 3,017,500 | — | — |
| 2003-07-16 | $57.56 | $57.56 | 3,177,400 | — | — |
| 2003-07-15 | $58.08 | $58.08 | 4,063,400 | — | — |
| 2003-07-14 | $58.71 | $58.71 | 5,723,900 | — | — |
| 2003-07-11 | $57.22 | $57.22 | 9,376,100 | — | — |
| 2003-07-10 | $54.96 | $54.96 | 13,954,700 | — | — |
| 2003-07-09 | $54.00 | $54.00 | 4,480,700 | — | — |
| 2003-07-08 | $54.89 | $54.89 | 5,248,200 | — | — |
| 2003-07-07 | $52.28 | $52.28 | 4,948,000 | — | — |
| 2003-07-03 | $51.85 | $51.85 | 2,485,200 | — | — |
| 2003-07-02 | $51.05 | $51.05 | 3,863,500 | — | — |
| 2003-07-01 | $51.46 | $51.46 | 3,109,800 | — | — |
| 2003-06-30 | $51.38 | $51.38 | 2,746,300 | — | — |
| 2003-06-27 | $50.91 | $50.91 | 4,246,200 | — | — |
| 2003-06-26 | $50.42 | $50.42 | 3,385,200 | — | — |
| 2003-06-25 | $49.68 | $49.68 | 2,856,600 | — | — |
| 2003-06-24 | $50.20 | $50.20 | 4,561,400 | — | — |
| 2003-06-23 | $49.87 | $49.87 | 4,105,400 | — | — |
| 2003-06-20 | $49.44 | $49.44 | 4,038,900 | — | — |
| 2003-06-19 | $50.00 | $50.00 | 5,387,100 | — | — |
| 2003-06-18 | $48.85 | $48.85 | 4,954,400 | — | — |
| 2003-06-17 | $49.38 | $49.38 | 5,065,000 | — | — |
| 2003-06-16 | $50.40 | $50.40 | 4,271,700 | — | — |
| 2003-06-13 | $49.45 | $49.45 | 6,663,300 | — | — |
| 2003-06-12 | $50.48 | $50.48 | 8,699,800 | — | — |
| 2003-06-11 | $51.55 | $51.55 | 3,360,900 | — | — |
| 2003-06-10 | $52.40 | $52.40 | 2,211,900 | — | — |
| 2003-06-09 | $52.28 | $52.28 | 2,349,000 | — | — |
| 2003-06-06 | $53.39 | $53.39 | 3,773,600 | — | — |
| 2003-06-05 | $54.92 | $54.92 | 6,102,900 | — | — |
| 2003-06-04 | $54.05 | $54.05 | 3,875,500 | — | — |
| 2003-06-03 | $52.46 | $52.46 | 3,949,200 | — | — |
| 2003-06-02 | $53.37 | $53.37 | 4,449,400 | — | — |
| 2003-05-30 | $52.35 | $52.35 | 4,762,400 | — | — |
| 2003-05-29 | $51.80 | $51.80 | 4,561,200 | — | — |
| 2003-05-28 | $52.64 | $52.64 | 5,069,400 | — | — |
| 2003-05-27 | $52.30 | $52.30 | 4,343,200 | — | — |
| 2003-05-23 | $51.22 | $51.22 | 4,883,600 | — | — |
| 2003-05-22 | $52.30 | $52.30 | 3,587,300 | — | — |
| 2003-05-21 | $51.04 | $51.04 | 3,807,300 | — | — |
| 2003-05-20 | $51.80 | $51.80 | 4,228,400 | — | — |
| 2003-05-19 | $51.30 | $51.30 | 3,946,700 | — | — |
| 2003-05-16 | $53.40 | $53.40 | 6,114,700 | — | — |
| 2003-05-15 | $53.02 | $53.02 | 6,458,100 | — | — |
| 2003-05-14 | $53.68 | $53.68 | 4,493,300 | — | — |
| 2003-05-13 | $54.24 | $54.24 | 5,278,300 | — | — |
| 2003-05-12 | $54.80 | $54.80 | 5,982,600 | — | — |
| 2003-05-09 | $52.62 | $52.62 | 10,552,300 | — | — |
| 2003-05-08 | $53.25 | $53.25 | 13,111,000 | — | — |
| 2003-05-07 | $56.50 | $56.50 | 4,908,400 | — | — |
| 2003-05-06 | $56.00 | $56.00 | 5,946,700 | — | — |
| 2003-05-05 | $54.31 | $54.31 | 4,984,400 | — | — |
| 2003-05-02 | $55.45 | $55.45 | 5,571,300 | — | — |
| 2003-05-01 | $55.49 | $55.49 | 4,881,400 | — | — |
| 2003-04-30 | $56.80 | $56.80 | 4,155,200 | — | — |
| 2003-04-29 | $57.28 | $57.28 | 5,430,100 | — | — |
| 2003-04-28 | $56.69 | $56.69 | 4,537,000 | — | — |
| 2003-04-25 | $55.02 | $55.02 | 4,013,300 | — | — |
| 2003-04-24 | $56.56 | $56.56 | 3,751,300 | — | — |
| 2003-04-23 | $57.61 | $57.61 | 4,337,800 | — | — |
| 2003-04-22 | $58.57 | $58.57 | 4,305,700 | — | — |
| 2003-04-21 | $59.15 | $59.15 | 2,801,500 | — | — |
| 2003-04-17 | $59.92 | $59.92 | 2,782,700 | — | — |
| 2003-04-16 | $58.50 | $58.50 | 2,478,100 | — | — |
| 2003-04-15 | $58.56 | $58.56 | 2,186,800 | — | — |
| 2003-04-14 | $58.39 | $58.39 | 2,700,500 | — | — |
| 2003-04-11 | $57.61 | $57.61 | 3,659,600 | — | — |
| 2003-04-10 | $58.26 | $58.26 | 4,760,600 | — | — |
| 2003-04-09 | $55.71 | $55.71 | 3,756,000 | — | — |
| 2003-04-08 | $56.64 | $56.64 | 5,585,000 | — | — |
| 2003-04-07 | $58.40 | $58.40 | 4,382,500 | — | — |
| 2003-04-04 | $58.41 | $58.41 | 3,180,500 | — | — |
| 2003-04-03 | $57.70 | $57.70 | 2,320,800 | — | — |
| 2003-04-02 | $57.94 | $57.94 | 2,570,000 | — | — |
| 2003-04-01 | $56.31 | $56.31 | 4,207,400 | — | — |
| 2003-03-31 | $56.58 | $56.58 | 3,716,500 | — | — |
| 2003-03-28 | $56.60 | $56.60 | 2,202,000 | — | — |
| 2003-03-27 | $56.99 | $56.99 | 3,577,800 | — | — |
| 2003-03-26 | $57.45 | $57.45 | 3,970,300 | — | — |
| 2003-03-25 | $58.46 | $58.46 | 3,346,000 | — | — |
| 2003-03-24 | $57.35 | $57.35 | 3,387,000 | — | — |
| 2003-03-21 | $59.20 | $59.20 | 4,682,900 | — | — |
| 2003-03-20 | $58.38 | $58.38 | 3,860,000 | — | — |
| 2003-03-19 | $58.30 | $58.30 | 4,121,100 | — | — |
| 2003-03-18 | $57.88 | $57.88 | 5,083,900 | — | — |
| 2003-03-17 | $59.09 | $59.09 | 6,347,300 | — | — |
| 2003-03-14 | $55.75 | $55.75 | 5,712,500 | — | — |
| 2003-03-13 | $54.70 | $54.70 | 6,342,700 | — | — |
| 2003-03-12 | $51.06 | $51.06 | 3,255,900 | — | — |
| 2003-03-11 | $50.70 | $50.70 | 4,067,500 | — | — |
| 2003-03-10 | $51.48 | $51.48 | 4,975,400 | — | — |
| 2003-03-07 | $51.26 | $51.26 | 3,865,600 | — | — |
| 2003-03-06 | $49.98 | $49.98 | 6,018,200 | — | — |
| 2003-03-05 | $49.55 | $49.55 | 8,844,100 | — | — |
| 2003-03-04 | $46.26 | $46.26 | 3,768,800 | — | — |
| 2003-03-03 | $47.55 | $47.55 | 3,025,500 | — | — |
| 2003-02-28 | $48.90 | $48.90 | 2,377,400 | — | — |
| 2003-02-27 | $48.84 | $48.84 | 3,507,500 | — | — |
| 2003-02-26 | $49.45 | $49.45 | 2,454,500 | — | — |
| 2003-02-25 | $49.34 | $49.34 | 4,631,000 | — | — |
| 2003-02-24 | $47.90 | $47.90 | 5,440,000 | — | — |
| 2003-02-21 | $51.44 | $51.44 | 2,235,900 | — | — |
| 2003-02-20 | $50.95 | $50.95 | 2,121,300 | — | — |
| 2003-02-19 | $51.65 | $51.65 | 2,467,500 | — | — |
| 2003-02-18 | $53.41 | $53.41 | 2,138,900 | — | — |
| 2003-02-14 | $52.64 | $52.64 | 2,805,900 | — | — |
| 2003-02-13 | $50.39 | $50.39 | 2,326,000 | — | — |
| 2003-02-12 | $50.50 | $50.50 | 2,061,600 | — | — |
| 2003-02-11 | $50.63 | $50.63 | 3,016,900 | — | — |
| 2003-02-10 | $50.08 | $50.08 | 4,683,400 | — | — |
| 2003-02-07 | $51.36 | $51.36 | 3,601,400 | — | — |
| 2003-02-06 | $52.89 | $52.89 | 4,371,000 | — | — |
| 2003-02-05 | $51.75 | $51.75 | 3,686,500 | — | — |
| 2003-02-04 | $52.29 | $52.29 | 2,659,000 | — | — |
| 2003-02-03 | $53.00 | $53.00 | 2,779,300 | — | — |
| 2003-01-31 | $52.37 | $52.37 | 3,987,300 | — | — |
| 2003-01-30 | $52.02 | $52.02 | 3,252,500 | — | — |
| 2003-01-29 | $52.18 | $52.18 | 3,660,700 | — | — |
| 2003-01-28 | $52.89 | $52.89 | 2,704,900 | — | — |
| 2003-01-27 | $52.50 | $52.50 | 4,113,600 | — | — |
| 2003-01-24 | $53.75 | $53.75 | 2,673,700 | — | — |
| 2003-01-23 | $55.25 | $55.25 | 3,977,200 | — | — |
| 2003-01-22 | $53.51 | $53.51 | 3,097,300 | — | — |
| 2003-01-21 | $54.30 | $54.30 | 3,179,900 | — | — |
| 2003-01-17 | $56.60 | $56.60 | 2,827,100 | — | — |
| 2003-01-16 | $57.46 | $57.46 | 3,537,200 | — | — |
| 2003-01-15 | $58.25 | $58.25 | 3,762,400 | — | — |
| 2003-01-14 | $57.35 | $57.35 | 2,610,100 | — | — |
| 2003-01-13 | $57.60 | $57.60 | 3,416,500 | — | — |
| 2003-01-10 | $58.18 | $58.18 | 5,959,000 | — | — |
| 2003-01-09 | $57.35 | $57.35 | 9,136,300 | — | — |
| 2003-01-08 | $52.90 | $52.90 | 5,242,400 | — | — |
| 2003-01-07 | $53.55 | $53.55 | 6,469,200 | — | — |
| 2003-01-06 | $55.66 | $55.66 | 3,537,300 | — | — |
| 2003-01-03 | $56.35 | $56.35 | 3,472,100 | — | — |
| 2003-01-02 | $58.59 | $58.59 | 4,518,700 | — | — |