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 | $51.40 | $86.00 | 1,282,700 | — | — |
| 2003-12-30 | $50.70 | $84.83 | 1,198,400 | — | — |
| 2003-12-29 | $50.76 | $84.93 | 1,207,300 | — | — |
| 2003-12-26 | $50.70 | $84.83 | 380,400 | — | — |
| 2003-12-24 | $50.66 | $84.76 | 926,200 | — | — |
| 2003-12-23 | $50.06 | $83.76 | 1,265,900 | — | — |
| 2003-12-22 | $49.95 | $83.57 | 1,595,800 | — | — |
| 2003-12-19 | $50.25 | $84.08 | 2,583,200 | — | — |
| 2003-12-18 | $50.08 | $83.79 | 3,040,900 | — | — |
| 2003-12-17 | $49.90 | $83.49 | 1,901,800 | — | — |
| 2003-12-16 | $49.00 | $81.98 | 1,710,500 | — | — |
| 2003-12-15 | $48.60 | $81.31 | 2,697,400 | — | — |
| 2003-12-12 | $48.90 | $81.82 | 1,710,100 | — | — |
| 2003-12-11 | $48.81 | $81.67 | 2,043,400 | — | — |
| 2003-12-10 | $48.40 | $80.98 | 1,844,100 | — | — |
| 2003-12-09 | $48.42 | $81.01 | 1,671,400 | — | — |
| 2003-12-08 | $48.43 | $81.03 | 2,428,800 | — | — |
| 2003-12-05 | $47.42 | $79.34 | 2,255,900 | — | — |
| 2003-12-04 | $47.75 | $79.89 | 3,894,400 | — | — |
| 2003-12-03 | $46.51 | $77.82 | 2,723,300 | — | — |
| 2003-12-02 | $46.13 | $77.18 | 2,746,300 | — | — |
| 2003-12-01 | $46.32 | $77.50 | 1,942,300 | — | — |
| 2003-11-28 | $45.94 | $76.86 | 656,600 | — | — |
| 2003-11-26 | $45.95 | $76.88 | 1,711,200 | — | — |
| 2003-11-25 | $45.87 | $76.38 | 5,023,500 | — | — |
| 2003-11-24 | $46.45 | $77.34 | 2,968,200 | — | — |
| 2003-11-21 | $46.40 | $77.26 | 2,073,200 | — | — |
| 2003-11-20 | $46.10 | $76.76 | 2,247,300 | — | — |
| 2003-11-19 | $45.82 | $76.30 | 1,786,600 | — | — |
| 2003-11-18 | $45.50 | $75.76 | 2,332,600 | — | — |
| 2003-11-17 | $45.81 | $76.28 | 3,474,300 | — | — |
| 2003-11-14 | $45.20 | $75.26 | 5,099,700 | — | — |
| 2003-11-13 | $45.82 | $76.30 | 5,199,600 | — | — |
| 2003-11-12 | $46.04 | $76.66 | 1,922,200 | — | — |
| 2003-11-11 | $45.65 | $76.01 | 1,330,500 | — | — |
| 2003-11-10 | $45.67 | $76.05 | 1,463,100 | — | — |
| 2003-11-07 | $46.04 | $76.66 | 1,973,700 | — | — |
| 2003-11-06 | $46.30 | $77.09 | 2,003,200 | — | — |
| 2003-11-05 | $45.82 | $76.30 | 2,213,700 | — | — |
| 2003-11-04 | $45.70 | $76.10 | 1,835,200 | — | — |
| 2003-11-03 | $46.07 | $76.71 | 2,235,700 | — | — |
| 2003-10-31 | $46.36 | $77.19 | 2,858,500 | — | — |
| 2003-10-30 | $46.92 | $78.13 | 3,039,000 | — | — |
| 2003-10-29 | $46.94 | $78.16 | 2,881,100 | — | — |
| 2003-10-28 | $45.51 | $75.78 | 4,122,300 | — | — |
| 2003-10-27 | $46.29 | $77.08 | 1,770,400 | — | — |
| 2003-10-24 | $46.52 | $77.46 | 3,030,300 | — | — |
| 2003-10-23 | $45.67 | $76.05 | 1,938,900 | — | — |
| 2003-10-22 | $45.30 | $75.43 | 2,392,400 | — | — |
| 2003-10-21 | $46.03 | $76.65 | 1,741,600 | — | — |
| 2003-10-20 | $46.02 | $76.63 | 2,095,500 | — | — |
| 2003-10-17 | $45.90 | $76.43 | 2,261,200 | — | — |
| 2003-10-16 | $45.73 | $76.15 | 2,537,200 | — | — |
| 2003-10-15 | $46.14 | $76.83 | 2,462,700 | — | — |
| 2003-10-14 | $46.23 | $76.98 | 2,751,100 | — | — |
| 2003-10-13 | $46.60 | $77.59 | 2,116,400 | — | — |
| 2003-10-10 | $46.20 | $76.93 | 2,473,500 | — | — |
| 2003-10-09 | $45.74 | $76.16 | 2,267,100 | — | — |
| 2003-10-08 | $45.88 | $76.40 | 2,925,500 | — | — |
| 2003-10-07 | $45.76 | $76.20 | 2,928,800 | — | — |
| 2003-10-06 | $45.45 | $75.68 | 2,228,500 | — | — |
| 2003-10-03 | $45.70 | $76.10 | 3,041,800 | — | — |
| 2003-10-02 | $46.01 | $76.61 | 1,897,600 | — | — |
| 2003-10-01 | $46.43 | $77.31 | 2,194,100 | — | — |
| 2003-09-30 | $46.15 | $76.85 | 3,039,200 | — | — |
| 2003-09-29 | $45.91 | $76.45 | 3,281,800 | — | — |
| 2003-09-26 | $45.43 | $75.65 | 3,326,100 | — | — |
| 2003-09-25 | $45.13 | $75.15 | 5,440,200 | — | — |
| 2003-09-24 | $45.10 | $75.10 | 5,153,700 | — | — |
| 2003-09-23 | $45.97 | $76.55 | 7,642,700 | — | — |
| 2003-09-22 | $47.82 | $79.63 | 3,081,000 | — | — |
| 2003-09-19 | $48.70 | $81.09 | 5,422,600 | — | — |
| 2003-09-18 | $49.63 | $82.64 | 2,510,800 | — | — |
| 2003-09-17 | $49.76 | $82.86 | 3,740,800 | — | — |
| 2003-09-16 | $50.00 | $83.26 | 8,760,400 | — | — |
| 2003-09-15 | $50.97 | $84.87 | 1,879,900 | — | — |
| 2003-09-12 | $51.11 | $85.10 | 1,409,600 | — | — |
| 2003-09-11 | $51.41 | $85.60 | 1,818,300 | — | — |
| 2003-09-10 | $51.25 | $85.34 | 2,069,500 | — | — |
| 2003-09-09 | $52.20 | $86.92 | 2,110,900 | — | — |
| 2003-09-08 | $52.24 | $86.99 | 1,540,300 | — | — |
| 2003-09-05 | $52.01 | $86.60 | 2,115,000 | — | — |
| 2003-09-04 | $51.60 | $85.92 | 1,898,800 | — | — |
| 2003-09-03 | $52.07 | $86.70 | 2,553,100 | — | — |
| 2003-09-02 | $51.40 | $85.59 | 1,412,400 | — | — |
| 2003-08-29 | $51.23 | $85.30 | 1,262,000 | — | — |
| 2003-08-28 | $51.40 | $85.59 | 2,397,000 | — | — |
| 2003-08-27 | $51.45 | $85.47 | 1,727,700 | — | — |
| 2003-08-26 | $51.37 | $85.34 | 2,168,300 | — | — |
| 2003-08-25 | $50.32 | $83.59 | 1,490,600 | — | — |
| 2003-08-22 | $49.88 | $82.86 | 2,272,700 | — | — |
| 2003-08-21 | $50.56 | $83.99 | 2,184,800 | — | — |
| 2003-08-20 | $51.04 | $84.79 | 1,539,000 | — | — |
| 2003-08-19 | $51.95 | $86.30 | 2,080,100 | — | — |
| 2003-08-18 | $51.98 | $86.35 | 2,176,500 | — | — |
| 2003-08-15 | $50.61 | $84.08 | 567,300 | — | — |
| 2003-08-14 | $50.49 | $83.88 | 2,552,300 | — | — |
| 2003-08-13 | $50.39 | $83.71 | 1,613,100 | — | — |
| 2003-08-12 | $50.98 | $84.69 | 1,836,200 | — | — |
| 2003-08-11 | $50.58 | $84.03 | 1,474,400 | — | — |
| 2003-08-08 | $50.59 | $84.04 | 3,978,400 | — | — |
| 2003-08-07 | $49.70 | $82.56 | 6,683,800 | — | — |
| 2003-08-06 | $50.90 | $84.56 | 1,955,400 | — | — |
| 2003-08-05 | $50.17 | $83.34 | 2,302,200 | — | — |
| 2003-08-04 | $51.70 | $85.89 | 1,562,600 | — | — |
| 2003-08-01 | $51.52 | $85.59 | 1,661,700 | — | — |
| 2003-07-31 | $52.34 | $86.95 | 1,571,500 | — | — |
| 2003-07-30 | $52.45 | $87.13 | 1,863,500 | — | — |
| 2003-07-29 | $52.55 | $87.30 | 1,649,900 | — | — |
| 2003-07-28 | $53.46 | $88.81 | 3,012,500 | — | — |
| 2003-07-25 | $53.00 | $88.05 | 3,049,000 | — | — |
| 2003-07-24 | $51.55 | $85.64 | 4,096,100 | — | — |
| 2003-07-23 | $53.38 | $88.68 | 1,609,600 | — | — |
| 2003-07-22 | $53.40 | $88.71 | 3,648,600 | — | — |
| 2003-07-21 | $52.30 | $86.88 | 2,620,300 | — | — |
| 2003-07-18 | $52.05 | $86.47 | 2,674,000 | — | — |
| 2003-07-17 | $50.22 | $83.43 | 2,482,100 | — | — |
| 2003-07-16 | $50.09 | $83.21 | 2,414,100 | — | — |
| 2003-07-15 | $49.30 | $81.90 | 2,230,300 | — | — |
| 2003-07-14 | $48.65 | $80.82 | 1,608,100 | — | — |
| 2003-07-11 | $49.38 | $82.03 | 2,404,500 | — | — |
| 2003-07-10 | $48.65 | $80.82 | 2,553,900 | — | — |
| 2003-07-09 | $47.89 | $79.56 | 1,966,100 | — | — |
| 2003-07-08 | $48.03 | $79.79 | 3,648,400 | — | — |
| 2003-07-07 | $48.08 | $79.87 | 2,124,300 | — | — |
| 2003-07-03 | $48.40 | $80.40 | 837,500 | — | — |
| 2003-07-02 | $48.81 | $81.08 | 1,435,000 | — | — |
| 2003-07-01 | $48.45 | $80.49 | 1,466,800 | — | — |
| 2003-06-30 | $47.57 | $79.02 | 1,602,200 | — | — |
| 2003-06-27 | $47.52 | $78.94 | 1,745,200 | — | — |
| 2003-06-26 | $47.85 | $79.49 | 1,570,000 | — | — |
| 2003-06-25 | $48.12 | $79.94 | 1,201,000 | — | — |
| 2003-06-24 | $48.46 | $80.50 | 1,742,600 | — | — |
| 2003-06-23 | $48.21 | $80.09 | 1,966,700 | — | — |
| 2003-06-20 | $48.63 | $80.79 | 2,950,600 | — | — |
| 2003-06-19 | $49.16 | $81.67 | 1,825,700 | — | — |
| 2003-06-18 | $49.65 | $82.48 | 2,677,400 | — | — |
| 2003-06-17 | $49.07 | $81.52 | 2,542,000 | — | — |
| 2003-06-16 | $48.73 | $80.95 | 1,195,400 | — | — |
| 2003-06-13 | $47.90 | $79.57 | 1,316,900 | — | — |
| 2003-06-12 | $48.42 | $80.44 | 2,444,300 | — | — |
| 2003-06-11 | $48.09 | $79.89 | 2,379,300 | — | — |
| 2003-06-10 | $46.50 | $77.25 | 2,515,100 | — | — |
| 2003-06-09 | $46.50 | $77.25 | 1,947,100 | — | — |
| 2003-06-06 | $46.41 | $77.10 | 3,619,600 | — | — |
| 2003-06-05 | $45.45 | $75.50 | 3,219,800 | — | — |
| 2003-06-04 | $45.80 | $76.08 | 2,878,300 | — | — |
| 2003-06-03 | $46.00 | $76.42 | 2,265,100 | — | — |
| 2003-06-02 | $46.73 | $77.63 | 1,869,900 | — | — |
| 2003-05-30 | $46.42 | $77.11 | 3,504,100 | — | — |
| 2003-05-29 | $46.56 | $77.35 | 3,288,100 | — | — |
| 2003-05-28 | $47.10 | $78.04 | 2,510,400 | — | — |
| 2003-05-27 | $48.41 | $80.22 | 1,605,200 | — | — |
| 2003-05-23 | $47.93 | $79.42 | 1,648,200 | — | — |
| 2003-05-22 | $47.71 | $79.06 | 1,489,700 | — | — |
| 2003-05-21 | $47.37 | $78.49 | 1,763,900 | — | — |
| 2003-05-20 | $47.37 | $78.49 | 2,063,300 | — | — |
| 2003-05-19 | $47.67 | $78.99 | 1,564,300 | — | — |
| 2003-05-16 | $49.00 | $81.19 | 1,774,200 | — | — |
| 2003-05-15 | $49.40 | $81.86 | 1,674,900 | — | — |
| 2003-05-14 | $49.57 | $82.14 | 1,018,100 | — | — |
| 2003-05-13 | $49.54 | $82.09 | 1,574,900 | — | — |
| 2003-05-12 | $48.92 | $81.06 | 1,640,500 | — | — |
| 2003-05-09 | $48.84 | $80.93 | 1,738,800 | — | — |
| 2003-05-08 | $48.55 | $80.45 | 1,633,500 | — | — |
| 2003-05-07 | $49.16 | $81.46 | 2,367,100 | — | — |
| 2003-05-06 | $49.81 | $82.54 | 2,152,300 | — | — |
| 2003-05-05 | $49.50 | $82.02 | 2,187,900 | — | — |
| 2003-05-02 | $50.22 | $83.21 | 2,273,600 | — | — |
| 2003-05-01 | $48.90 | $81.03 | 2,236,000 | — | — |
| 2003-04-30 | $50.05 | $82.93 | 2,505,100 | — | — |
| 2003-04-29 | $50.25 | $83.26 | 2,858,400 | — | — |
| 2003-04-28 | $50.48 | $83.65 | 2,676,800 | — | — |
| 2003-04-25 | $49.41 | $81.87 | 2,553,800 | — | — |
| 2003-04-24 | $49.15 | $81.44 | 2,303,800 | — | — |
| 2003-04-23 | $48.62 | $80.56 | 3,729,900 | — | — |
| 2003-04-22 | $48.55 | $80.45 | 5,867,400 | — | — |
| 2003-04-21 | $45.25 | $74.98 | 2,150,700 | — | — |
| 2003-04-17 | $45.36 | $75.16 | 2,073,400 | — | — |
| 2003-04-16 | $44.35 | $73.49 | 2,825,100 | — | — |
| 2003-04-15 | $44.49 | $73.72 | 2,111,400 | — | — |
| 2003-04-14 | $44.50 | $73.74 | 2,917,700 | — | — |
| 2003-04-11 | $44.11 | $73.09 | 2,279,700 | — | — |
| 2003-04-10 | $44.75 | $74.15 | 2,576,900 | — | — |
| 2003-04-09 | $45.35 | $75.14 | 2,037,300 | — | — |
| 2003-04-08 | $45.09 | $74.71 | 2,423,300 | — | — |
| 2003-04-07 | $45.55 | $75.48 | 3,782,200 | — | — |
| 2003-04-04 | $46.60 | $77.22 | 2,849,600 | — | — |
| 2003-04-03 | $47.88 | $79.34 | 2,334,700 | — | — |
| 2003-04-02 | $47.66 | $78.97 | 2,942,300 | — | — |
| 2003-04-01 | $47.65 | $78.96 | 2,806,700 | — | — |
| 2003-03-31 | $47.55 | $78.79 | 2,786,200 | — | — |
| 2003-03-28 | $48.14 | $79.77 | 3,308,700 | — | — |
| 2003-03-27 | $47.25 | $78.29 | 2,968,700 | — | — |
| 2003-03-26 | $46.25 | $76.64 | 2,480,400 | — | — |
| 2003-03-25 | $45.96 | $76.16 | 2,809,500 | — | — |
| 2003-03-24 | $46.41 | $76.90 | 3,100,300 | — | — |
| 2003-03-21 | $45.41 | $75.24 | 8,377,900 | — | — |
| 2003-03-20 | $46.85 | $77.63 | 3,690,500 | — | — |
| 2003-03-19 | $48.30 | $80.03 | 3,375,300 | — | — |
| 2003-03-18 | $47.32 | $78.41 | 3,544,900 | — | — |
| 2003-03-17 | $46.95 | $77.80 | 4,840,100 | — | — |
| 2003-03-14 | $45.19 | $74.88 | 4,111,600 | — | — |
| 2003-03-13 | $43.21 | $71.60 | 3,707,200 | — | — |
| 2003-03-12 | $41.50 | $68.77 | 5,141,100 | — | — |
| 2003-03-11 | $41.13 | $68.15 | 4,050,600 | — | — |
| 2003-03-10 | $42.32 | $70.12 | 4,096,200 | — | — |
| 2003-03-07 | $43.56 | $72.18 | 5,048,900 | — | — |
| 2003-03-06 | $44.57 | $73.85 | 5,266,300 | — | — |
| 2003-03-05 | $45.08 | $74.70 | 4,945,000 | — | — |
| 2003-03-04 | $46.08 | $76.35 | 2,535,100 | — | — |
| 2003-03-03 | $45.78 | $75.86 | 2,123,500 | — | — |
| 2003-02-28 | $45.72 | $75.76 | 2,651,300 | — | — |
| 2003-02-27 | $45.81 | $75.91 | 2,429,100 | — | — |
| 2003-02-26 | $45.90 | $75.87 | 5,106,700 | — | — |
| 2003-02-25 | $45.41 | $75.06 | 5,547,600 | — | — |
| 2003-02-24 | $44.55 | $73.64 | 3,543,100 | — | — |
| 2003-02-21 | $45.57 | $75.33 | 5,238,100 | — | — |
| 2003-02-20 | $45.86 | $75.81 | 3,720,500 | — | — |
| 2003-02-19 | $47.68 | $78.82 | 2,165,400 | — | — |
| 2003-02-18 | $46.80 | $77.36 | 5,418,600 | — | — |
| 2003-02-14 | $47.40 | $78.35 | 2,798,400 | — | — |
| 2003-02-13 | $47.76 | $78.95 | 2,545,600 | — | — |
| 2003-02-12 | $47.75 | $78.93 | 3,845,900 | — | — |
| 2003-02-11 | $48.80 | $80.67 | 2,706,900 | — | — |
| 2003-02-10 | $50.14 | $82.88 | 1,411,700 | — | — |
| 2003-02-07 | $50.10 | $82.82 | 1,319,400 | — | — |
| 2003-02-06 | $50.15 | $82.90 | 1,516,800 | — | — |
| 2003-02-05 | $50.57 | $83.59 | 2,251,900 | — | — |
| 2003-02-04 | $51.27 | $84.75 | 2,667,700 | — | — |
| 2003-02-03 | $49.55 | $81.91 | 3,991,100 | — | — |
| 2003-01-31 | $51.05 | $84.39 | 3,364,600 | — | — |
| 2003-01-30 | $49.65 | $82.07 | 2,855,100 | — | — |
| 2003-01-29 | $50.50 | $83.48 | 2,887,200 | — | — |
| 2003-01-28 | $51.10 | $84.47 | 2,063,300 | — | — |
| 2003-01-27 | $50.74 | $83.87 | 2,566,700 | — | — |
| 2003-01-24 | $50.90 | $84.14 | 4,508,200 | — | — |
| 2003-01-23 | $52.28 | $86.42 | 3,246,600 | — | — |
| 2003-01-22 | $51.00 | $84.30 | 5,146,500 | — | — |
| 2003-01-21 | $51.31 | $84.82 | 2,848,900 | — | — |
| 2003-01-17 | $52.50 | $86.78 | 2,360,700 | — | — |
| 2003-01-16 | $53.75 | $88.85 | 2,823,700 | — | — |
| 2003-01-15 | $53.80 | $88.93 | 2,522,900 | — | — |
| 2003-01-14 | $55.00 | $90.92 | 1,861,800 | — | — |
| 2003-01-13 | $55.27 | $91.36 | 2,098,300 | — | — |
| 2003-01-10 | $56.99 | $94.21 | 3,022,500 | — | — |
| 2003-01-09 | $55.17 | $91.20 | 3,670,000 | — | — |
| 2003-01-08 | $55.45 | $91.66 | 2,449,700 | — | — |
| 2003-01-07 | $56.00 | $92.57 | 3,172,300 | — | — |
| 2003-01-06 | $58.50 | $96.70 | 2,046,200 | — | — |
| 2003-01-03 | $58.71 | $97.05 | 1,404,100 | — | — |
| 2003-01-02 | $58.85 | $97.28 | 2,066,400 | — | — |