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 | $71.10 | $210.88 | 1,945,055 | — | — |
| 2003-12-30 | $70.47 | $209.02 | 1,745,801 | — | — |
| 2003-12-29 | $70.65 | $209.57 | 2,806,175 | — | — |
| 2003-12-26 | $70.41 | $208.85 | 1,045,543 | — | — |
| 2003-12-24 | $70.43 | $208.92 | 917,810 | — | — |
| 2003-12-23 | $70.74 | $209.84 | 2,926,971 | — | — |
| 2003-12-22 | $71.28 | $211.43 | 3,420,799 | — | — |
| 2003-12-19 | $70.29 | $208.50 | 5,443,833 | — | — |
| 2003-12-18 | $69.76 | $206.92 | 3,482,991 | — | — |
| 2003-12-17 | $69.78 | $206.99 | 2,418,671 | — | — |
| 2003-12-16 | $69.38 | $205.80 | 2,947,662 | — | — |
| 2003-12-15 | $68.56 | $203.37 | 4,257,880 | — | — |
| 2003-12-12 | $68.12 | $202.05 | 2,677,366 | — | — |
| 2003-12-11 | $67.93 | $201.48 | 3,199,898 | — | — |
| 2003-12-10 | $67.68 | $200.74 | 2,647,824 | — | — |
| 2003-12-09 | $68.58 | $203.42 | 3,386,594 | — | — |
| 2003-12-08 | $68.52 | $203.24 | 2,865,975 | — | — |
| 2003-12-05 | $67.51 | $200.24 | 2,428,598 | — | — |
| 2003-12-04 | $67.98 | $201.63 | 2,534,085 | — | — |
| 2003-12-03 | $67.72 | $200.86 | 3,470,074 | — | — |
| 2003-12-02 | $67.68 | $200.76 | 3,179,925 | — | — |
| 2003-12-01 | $68.24 | $202.43 | 4,056,952 | — | — |
| 2003-11-28 | $66.09 | $196.03 | 849,519 | — | — |
| 2003-11-26 | $66.29 | $196.62 | 1,863,966 | — | — |
| 2003-11-25 | $66.20 | $196.35 | 2,558,364 | — | — |
| 2003-11-24 | $66.52 | $197.32 | 3,363,630 | — | — |
| 2003-11-21 | $64.81 | $192.23 | 2,452,039 | — | — |
| 2003-11-20 | $64.21 | $190.47 | 3,403,816 | — | — |
| 2003-11-19 | $64.26 | $190.60 | 3,812,250 | — | — |
| 2003-11-18 | $64.56 | $190.67 | 3,446,274 | — | — |
| 2003-11-17 | $65.38 | $193.09 | 2,984,618 | — | — |
| 2003-11-14 | $65.66 | $193.93 | 2,942,638 | — | — |
| 2003-11-13 | $66.60 | $196.70 | 2,307,443 | — | — |
| 2003-11-12 | $65.97 | $194.84 | 2,434,817 | — | — |
| 2003-11-11 | $65.64 | $193.86 | 2,688,608 | — | — |
| 2003-11-10 | $65.92 | $194.70 | 2,081,518 | — | — |
| 2003-11-07 | $66.09 | $195.19 | 2,521,048 | — | — |
| 2003-11-06 | $66.56 | $196.57 | 2,831,650 | — | — |
| 2003-11-05 | $66.20 | $195.51 | 3,261,731 | — | — |
| 2003-11-04 | $66.47 | $196.33 | 3,471,988 | — | — |
| 2003-11-03 | $65.88 | $194.57 | 3,358,248 | — | — |
| 2003-10-31 | $65.94 | $194.77 | 3,665,740 | — | — |
| 2003-10-30 | $65.27 | $192.77 | 3,081,494 | — | — |
| 2003-10-29 | $64.86 | $191.56 | 2,883,915 | — | — |
| 2003-10-28 | $64.59 | $190.77 | 4,018,440 | — | — |
| 2003-10-27 | $63.33 | $187.04 | 2,688,488 | — | — |
| 2003-10-24 | $63.28 | $186.89 | 2,586,709 | — | — |
| 2003-10-23 | $63.49 | $187.51 | 2,793,019 | — | — |
| 2003-10-22 | $63.39 | $187.24 | 4,454,024 | — | — |
| 2003-10-21 | $63.13 | $186.45 | 3,867,505 | — | — |
| 2003-10-20 | $63.11 | $186.40 | 6,762,064 | — | — |
| 2003-10-17 | $61.91 | $182.87 | 3,677,102 | — | — |
| 2003-10-16 | $61.53 | $181.73 | 3,766,204 | — | — |
| 2003-10-15 | $61.62 | $182.00 | 3,314,714 | — | — |
| 2003-10-14 | $62.43 | $184.40 | 2,526,191 | — | — |
| 2003-10-13 | $62.31 | $184.03 | 2,321,556 | — | — |
| 2003-10-10 | $61.91 | $182.84 | 3,402,620 | — | — |
| 2003-10-09 | $61.99 | $183.09 | 4,487,033 | — | — |
| 2003-10-08 | $60.79 | $179.53 | 2,440,199 | — | — |
| 2003-10-07 | $61.29 | $181.02 | 2,650,336 | — | — |
| 2003-10-06 | $60.99 | $180.13 | 3,328,229 | — | — |
| 2003-10-03 | $61.06 | $180.35 | 6,673,919 | — | — |
| 2003-10-02 | $59.60 | $176.03 | 3,437,424 | — | — |
| 2003-10-01 | $59.28 | $175.09 | 5,320,884 | — | — |
| 2003-09-30 | $57.75 | $170.57 | 6,220,635 | — | — |
| 2003-09-29 | $58.75 | $173.53 | 20,914,930 | — | — |
| 2003-09-26 | $59.97 | $177.13 | 7,577,856 | — | — |
| 2003-09-25 | $59.20 | $174.85 | 4,323,062 | — | — |
| 2003-09-24 | $59.01 | $174.29 | 3,814,522 | — | — |
| 2003-09-23 | $59.68 | $176.26 | 3,465,530 | — | — |
| 2003-09-22 | $59.41 | $175.48 | 4,754,100 | — | — |
| 2003-09-19 | $59.36 | $175.31 | 6,017,554 | — | — |
| 2003-09-18 | $59.30 | $175.15 | 3,584,651 | — | — |
| 2003-09-17 | $58.64 | $173.20 | 4,203,222 | — | — |
| 2003-09-16 | $58.86 | $173.85 | 3,885,804 | — | — |
| 2003-09-15 | $57.87 | $170.93 | 4,280,962 | — | — |
| 2003-09-12 | $57.79 | $170.68 | 5,221,736 | — | — |
| 2003-09-11 | $58.06 | $171.50 | 5,063,625 | — | — |
| 2003-09-10 | $57.11 | $168.67 | 4,687,124 | — | — |
| 2003-09-09 | $57.45 | $169.67 | 5,131,318 | — | — |
| 2003-09-08 | $57.68 | $170.37 | 6,133,566 | — | — |
| 2003-09-05 | $57.98 | $171.24 | 6,299,332 | — | — |
| 2003-09-04 | $58.53 | $172.87 | 6,749,267 | — | — |
| 2003-09-03 | $59.62 | $176.09 | 7,150,166 | — | — |
| 2003-09-02 | $58.59 | $173.05 | 7,817,534 | — | — |
| 2003-08-29 | $59.56 | $175.92 | 2,691,718 | — | — |
| 2003-08-28 | $59.47 | $175.64 | 3,311,485 | — | — |
| 2003-08-27 | $59.76 | $176.51 | 2,993,349 | — | — |
| 2003-08-26 | $60.26 | $177.98 | 2,822,799 | — | — |
| 2003-08-25 | $59.94 | $177.03 | 2,734,774 | — | — |
| 2003-08-22 | $60.00 | $177.21 | 4,828,013 | — | — |
| 2003-08-21 | $60.49 | $178.66 | 3,859,253 | — | — |
| 2003-08-20 | $60.13 | $177.58 | 3,521,024 | — | — |
| 2003-08-19 | $60.39 | $177.55 | 3,900,634 | — | — |
| 2003-08-18 | $60.34 | $177.41 | 4,338,370 | — | — |
| 2003-08-15 | $59.64 | $175.35 | 2,994,306 | — | — |
| 2003-08-14 | $59.42 | $174.71 | 7,799,834 | — | — |
| 2003-08-13 | $60.41 | $177.61 | 6,426,108 | — | — |
| 2003-08-12 | $60.19 | $176.96 | 6,275,890 | — | — |
| 2003-08-11 | $59.32 | $174.41 | 6,649,521 | — | — |
| 2003-08-08 | $58.51 | $172.01 | 3,239,246 | — | — |
| 2003-08-07 | $58.05 | $170.66 | 3,979,810 | — | — |
| 2003-08-06 | $57.78 | $169.88 | 4,125,722 | — | — |
| 2003-08-05 | $58.09 | $170.79 | 3,944,408 | — | — |
| 2003-08-04 | $58.58 | $172.22 | 4,280,484 | — | — |
| 2003-08-01 | $58.11 | $170.86 | 4,379,034 | — | — |
| 2003-07-31 | $58.61 | $172.32 | 5,164,328 | — | — |
| 2003-07-30 | $58.28 | $171.34 | 4,610,819 | — | — |
| 2003-07-29 | $58.34 | $171.52 | 4,815,814 | — | — |
| 2003-07-28 | $58.94 | $173.28 | 6,889,438 | — | — |
| 2003-07-25 | $59.11 | $173.80 | 6,344,541 | — | — |
| 2003-07-24 | $58.26 | $171.28 | 8,241,158 | — | — |
| 2003-07-23 | $58.01 | $170.54 | 4,832,797 | — | — |
| 2003-07-22 | $57.55 | $169.19 | 8,788,926 | — | — |
| 2003-07-21 | $57.00 | $167.59 | 15,687,693 | — | — |
| 2003-07-18 | $54.42 | $160.01 | 7,350,855 | — | — |
| 2003-07-17 | $53.23 | $156.49 | 4,602,926 | — | — |
| 2003-07-16 | $53.35 | $156.86 | 3,396,401 | — | — |
| 2003-07-15 | $53.55 | $157.44 | 5,095,678 | — | — |
| 2003-07-14 | $53.91 | $158.51 | 4,647,895 | — | — |
| 2003-07-11 | $54.03 | $158.85 | 2,741,232 | — | — |
| 2003-07-10 | $53.89 | $158.43 | 4,186,478 | — | — |
| 2003-07-09 | $54.06 | $158.95 | 3,435,151 | — | — |
| 2003-07-08 | $54.26 | $159.54 | 4,690,712 | — | — |
| 2003-07-07 | $54.40 | $159.93 | 6,120,889 | — | — |
| 2003-07-03 | $53.67 | $157.79 | 2,472,850 | — | — |
| 2003-07-02 | $54.30 | $159.65 | 2,825,670 | — | — |
| 2003-07-01 | $53.88 | $158.41 | 4,109,695 | — | — |
| 2003-06-30 | $53.92 | $158.53 | 4,317,082 | — | — |
| 2003-06-27 | $53.77 | $158.08 | 3,296,654 | — | — |
| 2003-06-26 | $54.47 | $160.15 | 3,423,670 | — | — |
| 2003-06-25 | $54.06 | $158.92 | 4,560,348 | — | — |
| 2003-06-24 | $54.31 | $159.69 | 3,612,159 | — | — |
| 2003-06-23 | $54.17 | $159.26 | 4,384,775 | — | — |
| 2003-06-20 | $54.67 | $160.74 | 8,266,752 | — | — |
| 2003-06-19 | $54.94 | $161.52 | 7,698,174 | — | — |
| 2003-06-18 | $55.08 | $161.92 | 7,304,450 | — | — |
| 2003-06-17 | $54.38 | $159.88 | 4,735,682 | — | — |
| 2003-06-16 | $54.55 | $160.37 | 4,977,513 | — | — |
| 2003-06-13 | $53.43 | $157.08 | 4,721,569 | — | — |
| 2003-06-12 | $53.66 | $157.77 | 4,106,107 | — | — |
| 2003-06-11 | $53.49 | $157.28 | 3,489,689 | — | — |
| 2003-06-10 | $52.76 | $155.13 | 3,571,017 | — | — |
| 2003-06-09 | $52.76 | $155.13 | 3,547,814 | — | — |
| 2003-06-06 | $52.84 | $155.36 | 6,665,308 | — | — |
| 2003-06-05 | $52.53 | $154.45 | 4,781,130 | — | — |
| 2003-06-04 | $53.09 | $156.10 | 4,652,918 | — | — |
| 2003-06-03 | $52.75 | $155.09 | 3,651,388 | — | — |
| 2003-06-02 | $52.26 | $153.64 | 5,151,411 | — | — |
| 2003-05-30 | $52.87 | $155.45 | 6,429,696 | — | — |
| 2003-05-29 | $51.56 | $151.57 | 5,322,439 | — | — |
| 2003-05-28 | $52.26 | $153.65 | 5,029,898 | — | — |
| 2003-05-27 | $52.72 | $154.99 | 4,700,758 | — | — |
| 2003-05-23 | $51.63 | $151.80 | 3,112,470 | — | — |
| 2003-05-22 | $52.16 | $153.36 | 5,576,230 | — | — |
| 2003-05-21 | $51.53 | $151.51 | 4,929,434 | — | — |
| 2003-05-20 | $52.16 | $152.55 | 5,390,611 | — | — |
| 2003-05-19 | $51.83 | $151.58 | 4,352,483 | — | — |
| 2003-05-16 | $52.45 | $153.38 | 6,100,557 | — | — |
| 2003-05-15 | $52.61 | $153.87 | 6,376,354 | — | — |
| 2003-05-14 | $51.49 | $150.58 | 4,648,374 | — | — |
| 2003-05-13 | $51.62 | $150.96 | 4,475,671 | — | — |
| 2003-05-12 | $52.03 | $152.15 | 5,442,757 | — | — |
| 2003-05-09 | $51.34 | $150.15 | 6,611,488 | — | — |
| 2003-05-08 | $51.45 | $150.48 | 7,898,862 | — | — |
| 2003-05-07 | $50.80 | $148.56 | 7,887,381 | — | — |
| 2003-05-06 | $51.35 | $150.16 | 9,170,928 | — | — |
| 2003-05-05 | $52.18 | $152.59 | 4,614,886 | — | — |
| 2003-05-02 | $52.74 | $154.23 | 4,864,371 | — | — |
| 2003-05-01 | $52.22 | $152.70 | 5,431,036 | — | — |
| 2003-04-30 | $52.69 | $154.10 | 7,687,170 | — | — |
| 2003-04-29 | $53.08 | $155.23 | 5,312,393 | — | — |
| 2003-04-28 | $53.01 | $155.03 | 8,288,280 | — | — |
| 2003-04-25 | $51.38 | $150.26 | 8,663,106 | — | — |
| 2003-04-24 | $52.56 | $153.71 | 8,993,202 | — | — |
| 2003-04-23 | $53.43 | $156.25 | 7,133,422 | — | — |
| 2003-04-22 | $54.24 | $158.63 | 8,649,950 | — | — |
| 2003-04-21 | $54.28 | $158.73 | 7,263,786 | — | — |
| 2003-04-17 | $54.34 | $158.92 | 8,750,175 | — | — |
| 2003-04-16 | $53.93 | $157.72 | 12,587,422 | — | — |
| 2003-04-15 | $55.87 | $163.39 | 6,006,073 | — | — |
| 2003-04-14 | $55.70 | $162.90 | 5,046,642 | — | — |
| 2003-04-11 | $55.56 | $162.50 | 5,370,518 | — | — |
| 2003-04-10 | $55.51 | $162.34 | 4,227,621 | — | — |
| 2003-04-09 | $55.02 | $160.91 | 5,545,374 | — | — |
| 2003-04-08 | $55.80 | $163.19 | 5,812,799 | — | — |
| 2003-04-07 | $55.42 | $162.07 | 9,158,011 | — | — |
| 2003-04-04 | $56.01 | $163.81 | 6,349,803 | — | — |
| 2003-04-03 | $55.96 | $163.65 | 5,598,476 | — | — |
| 2003-04-02 | $55.88 | $163.41 | 6,580,631 | — | — |
| 2003-04-01 | $54.70 | $159.97 | 7,115,961 | — | — |
| 2003-03-31 | $54.36 | $158.98 | 6,576,565 | — | — |
| 2003-03-28 | $54.56 | $159.56 | 4,673,729 | — | — |
| 2003-03-27 | $55.04 | $160.97 | 5,284,646 | — | — |
| 2003-03-26 | $55.07 | $161.05 | 5,773,331 | — | — |
| 2003-03-25 | $55.31 | $161.75 | 7,729,030 | — | — |
| 2003-03-24 | $54.59 | $159.65 | 8,381,568 | — | — |
| 2003-03-21 | $56.17 | $164.28 | 11,044,582 | — | — |
| 2003-03-20 | $54.60 | $159.69 | 8,571,493 | — | — |
| 2003-03-19 | $54.23 | $158.61 | 7,038,699 | — | — |
| 2003-03-18 | $54.34 | $158.90 | 7,363,054 | — | — |
| 2003-03-17 | $54.14 | $158.33 | 9,323,059 | — | — |
| 2003-03-14 | $52.49 | $153.50 | 6,982,726 | — | — |
| 2003-03-13 | $52.44 | $153.35 | 8,170,833 | — | — |
| 2003-03-12 | $50.78 | $148.50 | 7,015,975 | — | — |
| 2003-03-11 | $50.59 | $147.95 | 5,967,322 | — | — |
| 2003-03-10 | $50.87 | $148.77 | 5,309,044 | — | — |
| 2003-03-07 | $52.05 | $152.22 | 6,786,822 | — | — |
| 2003-03-06 | $51.62 | $150.97 | 5,603,260 | — | — |
| 2003-03-05 | $52.30 | $152.95 | 5,610,914 | — | — |
| 2003-03-04 | $51.71 | $151.24 | 5,126,295 | — | — |
| 2003-03-03 | $52.16 | $152.53 | 3,767,878 | — | — |
| 2003-02-28 | $52.41 | $153.28 | 5,697,266 | — | — |
| 2003-02-27 | $52.75 | $154.27 | 5,223,410 | — | — |
| 2003-02-26 | $52.17 | $152.58 | 4,628,520 | — | — |
| 2003-02-25 | $52.55 | $153.68 | 7,168,346 | — | — |
| 2003-02-24 | $52.27 | $152.85 | 4,718,220 | — | — |
| 2003-02-21 | $53.03 | $155.09 | 6,333,059 | — | — |
| 2003-02-20 | $52.19 | $152.64 | 4,247,235 | — | — |
| 2003-02-19 | $52.62 | $153.89 | 4,107,542 | — | — |
| 2003-02-18 | $52.93 | $153.99 | 6,281,153 | — | — |
| 2003-02-14 | $52.30 | $152.14 | 7,443,904 | — | — |
| 2003-02-13 | $51.17 | $148.88 | 6,137,872 | — | — |
| 2003-02-12 | $51.11 | $148.69 | 4,489,784 | — | — |
| 2003-02-11 | $51.45 | $149.69 | 4,380,948 | — | — |
| 2003-02-10 | $51.70 | $150.41 | 4,423,526 | — | — |
| 2003-02-07 | $51.20 | $148.96 | 4,303,926 | — | — |
| 2003-02-06 | $51.43 | $149.62 | 4,560,348 | — | — |
| 2003-02-05 | $51.48 | $149.77 | 5,074,389 | — | — |
| 2003-02-04 | $51.46 | $149.72 | 6,328,514 | — | — |
| 2003-02-03 | $52.25 | $152.02 | 6,094,816 | — | — |
| 2003-01-31 | $52.07 | $151.48 | 7,010,713 | — | — |
| 2003-01-30 | $51.80 | $150.70 | 6,008,465 | — | — |
| 2003-01-29 | $52.93 | $153.98 | 5,664,256 | — | — |
| 2003-01-28 | $52.60 | $153.04 | 4,363,247 | — | — |
| 2003-01-27 | $52.29 | $152.13 | 5,864,466 | — | — |
| 2003-01-24 | $52.82 | $153.67 | 5,716,880 | — | — |
| 2003-01-23 | $53.92 | $156.86 | 6,309,139 | — | — |
| 2003-01-22 | $53.30 | $155.07 | 7,440,077 | — | — |
| 2003-01-21 | $52.53 | $152.81 | 5,311,914 | — | — |
| 2003-01-17 | $52.81 | $153.64 | 4,846,910 | — | — |
| 2003-01-16 | $52.95 | $154.04 | 3,745,394 | — | — |
| 2003-01-15 | $53.10 | $154.49 | 3,930,295 | — | — |
| 2003-01-14 | $53.50 | $155.65 | 4,865,567 | — | — |
| 2003-01-13 | $52.90 | $153.90 | 3,794,669 | — | — |
| 2003-01-10 | $52.93 | $154.00 | 4,764,864 | — | — |
| 2003-01-09 | $53.38 | $155.30 | 4,549,584 | — | — |
| 2003-01-08 | $52.55 | $152.88 | 5,508,298 | — | — |
| 2003-01-07 | $53.12 | $154.55 | 5,167,438 | — | — |
| 2003-01-06 | $53.17 | $154.69 | 4,574,222 | — | — |
| 2003-01-03 | $52.79 | $153.57 | 3,294,262 | — | — |
| 2003-01-02 | $52.99 | $154.16 | 5,212,407 | — | — |