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 | $54.42 | $193.83 | 4,496,500 | — | — |
| 2003-12-30 | $54.03 | $192.44 | 3,802,900 | — | — |
| 2003-12-29 | $54.40 | $193.76 | 5,545,000 | — | — |
| 2003-12-26 | $53.65 | $191.08 | 1,490,400 | — | — |
| 2003-12-24 | $53.48 | $190.48 | 2,469,300 | — | — |
| 2003-12-23 | $54.02 | $192.40 | 5,460,200 | — | — |
| 2003-12-22 | $54.58 | $194.40 | 5,652,600 | — | — |
| 2003-12-19 | $54.92 | $195.61 | 9,144,800 | — | — |
| 2003-12-18 | $54.47 | $194.01 | 7,859,700 | — | — |
| 2003-12-17 | $54.11 | $190.30 | 6,978,000 | — | — |
| 2003-12-16 | $54.21 | $190.65 | 10,446,800 | — | — |
| 2003-12-15 | $53.36 | $187.66 | 7,429,700 | — | — |
| 2003-12-12 | $53.15 | $186.92 | 4,090,900 | — | — |
| 2003-12-11 | $53.09 | $186.71 | 6,332,500 | — | — |
| 2003-12-10 | $52.31 | $183.97 | 5,833,200 | — | — |
| 2003-12-09 | $51.74 | $181.97 | 7,006,700 | — | — |
| 2003-12-08 | $52.44 | $184.43 | 10,028,000 | — | — |
| 2003-12-05 | $51.42 | $180.84 | 4,615,900 | — | — |
| 2003-12-04 | $51.60 | $181.47 | 5,182,400 | — | — |
| 2003-12-03 | $51.46 | $180.98 | 6,467,800 | — | — |
| 2003-12-02 | $51.96 | $182.74 | 6,864,700 | — | — |
| 2003-12-01 | $52.35 | $184.11 | 5,796,100 | — | — |
| 2003-11-28 | $52.00 | $182.88 | 3,279,700 | — | — |
| 2003-11-26 | $51.90 | $182.53 | 4,927,800 | — | — |
| 2003-11-25 | $50.82 | $178.73 | 3,814,300 | — | — |
| 2003-11-24 | $50.59 | $177.92 | 4,483,700 | — | — |
| 2003-11-21 | $50.09 | $176.16 | 4,910,600 | — | — |
| 2003-11-20 | $50.02 | $175.92 | 11,054,400 | — | — |
| 2003-11-19 | $50.00 | $175.85 | 4,758,000 | — | — |
| 2003-11-18 | $49.87 | $175.39 | 5,393,100 | — | — |
| 2003-11-17 | $50.35 | $177.08 | 5,782,900 | — | — |
| 2003-11-14 | $50.35 | $177.08 | 6,664,300 | — | — |
| 2003-11-13 | $50.16 | $176.41 | 5,683,400 | — | — |
| 2003-11-12 | $50.25 | $176.73 | 9,558,000 | — | — |
| 2003-11-11 | $48.70 | $171.27 | 4,045,100 | — | — |
| 2003-11-10 | $49.10 | $172.68 | 5,788,600 | — | — |
| 2003-11-07 | $49.51 | $174.12 | 14,054,700 | — | — |
| 2003-11-06 | $47.30 | $166.35 | 7,305,700 | — | — |
| 2003-11-05 | $46.98 | $165.23 | 4,995,500 | — | — |
| 2003-11-04 | $46.53 | $163.64 | 2,788,700 | — | — |
| 2003-11-03 | $46.56 | $163.75 | 3,587,000 | — | — |
| 2003-10-31 | $46.50 | $163.54 | 3,617,300 | — | — |
| 2003-10-30 | $46.63 | $163.99 | 3,577,600 | — | — |
| 2003-10-29 | $46.70 | $164.24 | 7,518,100 | — | — |
| 2003-10-28 | $46.17 | $162.38 | 6,873,300 | — | — |
| 2003-10-27 | $45.31 | $159.35 | 3,097,400 | — | — |
| 2003-10-24 | $45.60 | $160.37 | 3,176,400 | — | — |
| 2003-10-23 | $45.48 | $159.95 | 3,364,600 | — | — |
| 2003-10-22 | $45.30 | $159.32 | 4,303,000 | — | — |
| 2003-10-21 | $45.45 | $159.84 | 5,568,100 | — | — |
| 2003-10-20 | $45.47 | $159.91 | 8,449,300 | — | — |
| 2003-10-17 | $44.78 | $157.49 | 6,522,500 | — | — |
| 2003-10-16 | $44.95 | $158.09 | 6,112,400 | — | — |
| 2003-10-15 | $45.15 | $158.79 | 3,969,000 | — | — |
| 2003-10-14 | $45.00 | $158.26 | 4,430,900 | — | — |
| 2003-10-13 | $44.90 | $157.91 | 3,781,800 | — | — |
| 2003-10-10 | $45.05 | $158.44 | 3,549,200 | — | — |
| 2003-10-09 | $45.23 | $159.07 | 4,931,000 | — | — |
| 2003-10-08 | $44.95 | $158.09 | 6,450,200 | — | — |
| 2003-10-07 | $45.14 | $158.75 | 4,459,200 | — | — |
| 2003-10-06 | $45.03 | $158.37 | 4,572,200 | — | — |
| 2003-10-03 | $44.69 | $157.17 | 6,206,800 | — | — |
| 2003-10-02 | $44.30 | $155.80 | 4,347,800 | — | — |
| 2003-10-01 | $44.37 | $156.05 | 6,268,400 | — | — |
| 2003-09-30 | $43.80 | $154.04 | 7,021,500 | — | — |
| 2003-09-29 | $43.50 | $152.99 | 6,866,000 | — | — |
| 2003-09-26 | $43.35 | $152.46 | 6,772,200 | — | — |
| 2003-09-25 | $43.88 | $154.32 | 6,310,700 | — | — |
| 2003-09-24 | $44.26 | $155.66 | 6,618,100 | — | — |
| 2003-09-23 | $44.50 | $156.50 | 6,527,600 | — | — |
| 2003-09-22 | $44.48 | $156.43 | 8,357,800 | — | — |
| 2003-09-19 | $44.59 | $156.82 | 7,887,000 | — | — |
| 2003-09-18 | $44.56 | $156.71 | 10,573,000 | — | — |
| 2003-09-17 | $44.65 | $157.03 | 33,701,700 | — | — |
| 2003-09-16 | $40.46 | $142.29 | 8,035,700 | — | — |
| 2003-09-15 | $40.60 | $142.79 | 4,447,800 | — | — |
| 2003-09-12 | $40.57 | $142.68 | 5,150,200 | — | — |
| 2003-09-11 | $41.02 | $144.26 | 5,408,500 | — | — |
| 2003-09-10 | $41.59 | $143.88 | 6,518,200 | — | — |
| 2003-09-09 | $41.48 | $143.50 | 4,502,400 | — | — |
| 2003-09-08 | $41.60 | $143.91 | 5,695,900 | — | — |
| 2003-09-05 | $41.50 | $143.57 | 4,395,300 | — | — |
| 2003-09-04 | $41.78 | $144.53 | 4,993,600 | — | — |
| 2003-09-03 | $41.89 | $144.92 | 6,314,200 | — | — |
| 2003-09-02 | $41.71 | $144.29 | 5,796,400 | — | — |
| 2003-08-29 | $41.22 | $142.60 | 3,946,100 | — | — |
| 2003-08-28 | $40.91 | $141.53 | 5,799,600 | — | — |
| 2003-08-27 | $40.28 | $139.35 | 5,434,100 | — | — |
| 2003-08-26 | $39.95 | $138.20 | 4,350,600 | — | — |
| 2003-08-25 | $40.00 | $138.38 | 3,867,100 | — | — |
| 2003-08-22 | $39.53 | $136.75 | 4,383,700 | — | — |
| 2003-08-21 | $39.89 | $138.00 | 4,905,700 | — | — |
| 2003-08-20 | $39.94 | $138.17 | 5,777,400 | — | — |
| 2003-08-19 | $38.97 | $134.81 | 6,445,300 | — | — |
| 2003-08-18 | $38.98 | $134.85 | 9,643,000 | — | — |
| 2003-08-15 | $39.85 | $137.86 | 6,900,700 | — | — |
| 2003-08-14 | $39.85 | $137.86 | 6,251,400 | — | — |
| 2003-08-13 | $40.35 | $139.59 | 3,433,700 | — | — |
| 2003-08-12 | $40.72 | $140.87 | 5,035,800 | — | — |
| 2003-08-11 | $40.39 | $139.73 | 4,695,600 | — | — |
| 2003-08-08 | $39.92 | $138.10 | 4,966,200 | — | — |
| 2003-08-07 | $39.97 | $138.27 | 5,430,400 | — | — |
| 2003-08-06 | $40.20 | $139.07 | 6,406,600 | — | — |
| 2003-08-05 | $40.21 | $139.10 | 4,387,300 | — | — |
| 2003-08-04 | $41.00 | $141.84 | 5,282,300 | — | — |
| 2003-08-01 | $40.28 | $139.35 | 8,018,500 | — | — |
| 2003-07-31 | $40.01 | $138.41 | 6,877,500 | — | — |
| 2003-07-30 | $40.00 | $138.38 | 5,875,700 | — | — |
| 2003-07-29 | $40.27 | $139.31 | 5,780,100 | — | — |
| 2003-07-28 | $40.27 | $139.31 | 6,168,900 | — | — |
| 2003-07-25 | $40.99 | $141.80 | 8,415,800 | — | — |
| 2003-07-24 | $40.20 | $139.07 | 4,800,200 | — | — |
| 2003-07-23 | $40.14 | $138.86 | 4,866,200 | — | — |
| 2003-07-22 | $40.28 | $139.35 | 6,598,600 | — | — |
| 2003-07-21 | $40.27 | $139.31 | 5,781,900 | — | — |
| 2003-07-18 | $40.28 | $139.35 | 7,332,400 | — | — |
| 2003-07-17 | $39.83 | $137.79 | 7,425,000 | — | — |
| 2003-07-16 | $40.00 | $138.38 | 10,309,900 | — | — |
| 2003-07-15 | $40.50 | $140.11 | 29,971,200 | — | — |
| 2003-07-14 | $41.96 | $145.16 | 9,427,500 | — | — |
| 2003-07-11 | $41.81 | $144.64 | 14,548,400 | — | — |
| 2003-07-10 | $43.20 | $149.45 | 12,247,200 | — | — |
| 2003-07-09 | $44.00 | $152.21 | 32,262,900 | — | — |
| 2003-07-08 | $46.77 | $161.80 | 7,835,000 | — | — |
| 2003-07-07 | $46.87 | $162.14 | 6,864,000 | — | — |
| 2003-07-03 | $46.12 | $159.55 | 4,404,700 | — | — |
| 2003-07-02 | $46.59 | $161.17 | 5,852,800 | — | — |
| 2003-07-01 | $46.19 | $159.79 | 6,163,500 | — | — |
| 2003-06-30 | $45.44 | $157.20 | 8,142,100 | — | — |
| 2003-06-27 | $45.10 | $156.02 | 8,464,400 | — | — |
| 2003-06-26 | $44.78 | $154.91 | 7,730,500 | — | — |
| 2003-06-25 | $43.97 | $152.11 | 11,418,000 | — | — |
| 2003-06-24 | $45.05 | $155.85 | 11,557,500 | — | — |
| 2003-06-23 | $43.85 | $151.70 | 8,487,900 | — | — |
| 2003-06-20 | $43.01 | $148.79 | 12,591,500 | — | — |
| 2003-06-19 | $43.63 | $150.93 | 8,012,700 | — | — |
| 2003-06-18 | $44.24 | $153.05 | 8,671,600 | — | — |
| 2003-06-17 | $43.07 | $149.00 | 8,471,100 | — | — |
| 2003-06-16 | $42.88 | $148.34 | 6,831,400 | — | — |
| 2003-06-13 | $42.18 | $145.92 | 9,292,200 | — | — |
| 2003-06-12 | $42.96 | $148.62 | 10,460,700 | — | — |
| 2003-06-11 | $43.68 | $151.11 | 6,028,100 | — | — |
| 2003-06-10 | $43.80 | $149.31 | 9,134,600 | — | — |
| 2003-06-09 | $43.05 | $146.75 | 5,488,500 | — | — |
| 2003-06-06 | $43.50 | $148.29 | 8,462,300 | — | — |
| 2003-06-05 | $43.30 | $147.60 | 6,913,200 | — | — |
| 2003-06-04 | $43.20 | $147.26 | 8,998,200 | — | — |
| 2003-06-03 | $42.72 | $145.63 | 8,085,800 | — | — |
| 2003-06-02 | $42.12 | $143.58 | 9,674,500 | — | — |
| 2003-05-30 | $41.30 | $140.79 | 9,691,900 | — | — |
| 2003-05-29 | $41.30 | $140.79 | 11,250,000 | — | — |
| 2003-05-28 | $41.33 | $140.89 | 13,741,800 | — | — |
| 2003-05-27 | $42.09 | $143.48 | 24,663,700 | — | — |
| 2003-05-23 | $42.31 | $144.23 | 22,151,800 | — | — |
| 2003-05-22 | $41.05 | $139.93 | 39,300,400 | — | — |
| 2003-05-21 | $38.30 | $130.56 | 42,114,900 | — | — |
| 2003-05-20 | $34.91 | $119.00 | 13,941,700 | — | — |
| 2003-05-19 | $33.52 | $114.27 | 6,760,000 | — | — |
| 2003-05-16 | $33.30 | $113.52 | 7,370,000 | — | — |
| 2003-05-15 | $33.74 | $115.02 | 7,012,900 | — | — |
| 2003-05-14 | $33.43 | $113.96 | 8,341,200 | — | — |
| 2003-05-13 | $33.18 | $113.11 | 9,277,500 | — | — |
| 2003-05-12 | $33.10 | $112.83 | 11,594,600 | — | — |
| 2003-05-09 | $31.70 | $108.06 | 6,452,100 | — | — |
| 2003-05-08 | $31.03 | $105.78 | 7,359,100 | — | — |
| 2003-05-07 | $31.37 | $106.94 | 8,079,600 | — | — |
| 2003-05-06 | $31.04 | $105.81 | 7,114,000 | — | — |
| 2003-05-05 | $30.95 | $105.50 | 6,255,300 | — | — |
| 2003-05-02 | $30.97 | $105.57 | 6,817,500 | — | — |
| 2003-05-01 | $30.45 | $103.80 | 7,711,000 | — | — |
| 2003-04-30 | $30.76 | $104.86 | 11,239,900 | — | — |
| 2003-04-29 | $30.80 | $104.99 | 9,033,700 | — | — |
| 2003-04-28 | $31.15 | $106.19 | 7,669,100 | — | — |
| 2003-04-25 | $31.01 | $105.71 | 15,098,000 | — | — |
| 2003-04-24 | $32.90 | $112.15 | 6,775,400 | — | — |
| 2003-04-23 | $32.96 | $112.36 | 6,702,000 | — | — |
| 2003-04-22 | $32.69 | $111.44 | 6,771,200 | — | — |
| 2003-04-21 | $32.37 | $110.35 | 5,547,200 | — | — |
| 2003-04-17 | $32.19 | $109.73 | 7,828,800 | — | — |
| 2003-04-16 | $31.70 | $108.06 | 12,666,100 | — | — |
| 2003-04-15 | $32.45 | $110.62 | 15,941,400 | — | — |
| 2003-04-14 | $31.48 | $107.31 | 24,775,700 | — | — |
| 2003-04-11 | $30.59 | $104.28 | 10,001,900 | — | — |
| 2003-04-10 | $30.10 | $102.61 | 11,624,200 | — | — |
| 2003-04-09 | $30.30 | $103.29 | 18,143,900 | — | — |
| 2003-04-08 | $30.00 | $102.27 | 21,470,100 | — | — |
| 2003-04-07 | $29.02 | $98.93 | 19,381,400 | — | — |
| 2003-04-04 | $28.30 | $96.47 | 33,199,600 | — | — |
| 2003-04-03 | $29.70 | $101.24 | 31,332,500 | — | — |
| 2003-04-02 | $29.65 | $101.07 | 24,987,500 | — | — |
| 2003-04-01 | $28.10 | $95.79 | 40,237,400 | — | — |
| 2003-03-31 | $29.96 | $102.13 | 38,933,100 | — | — |
| 2003-03-28 | $32.13 | $109.53 | 13,023,200 | — | — |
| 2003-03-27 | $33.30 | $113.52 | 5,909,400 | — | — |
| 2003-03-26 | $33.40 | $113.86 | 10,184,800 | — | — |
| 2003-03-25 | $33.45 | $114.03 | 10,453,600 | — | — |
| 2003-03-24 | $33.59 | $114.50 | 14,413,100 | — | — |
| 2003-03-21 | $35.04 | $119.45 | 9,788,600 | — | — |
| 2003-03-20 | $34.29 | $116.89 | 9,356,000 | — | — |
| 2003-03-19 | $33.81 | $115.25 | 14,730,300 | — | — |
| 2003-03-18 | $32.60 | $111.13 | 35,673,300 | — | — |
| 2003-03-17 | $34.72 | $118.36 | 14,940,100 | — | — |
| 2003-03-14 | $34.93 | $119.07 | 12,489,200 | — | — |
| 2003-03-13 | $35.72 | $121.77 | 10,629,300 | — | — |
| 2003-03-12 | $35.72 | $121.77 | 7,085,500 | — | — |
| 2003-03-11 | $36.10 | $120.88 | 8,369,300 | — | — |
| 2003-03-10 | $35.55 | $119.04 | 12,209,100 | — | — |
| 2003-03-07 | $35.82 | $119.94 | 18,653,100 | — | — |
| 2003-03-06 | $37.28 | $124.83 | 14,742,600 | — | — |
| 2003-03-05 | $38.99 | $130.56 | 8,843,000 | — | — |
| 2003-03-04 | $38.88 | $130.19 | 6,178,700 | — | — |
| 2003-03-03 | $38.98 | $130.52 | 6,071,500 | — | — |
| 2003-02-28 | $38.65 | $129.42 | 6,111,000 | — | — |
| 2003-02-27 | $38.70 | $129.58 | 6,255,500 | — | — |
| 2003-02-26 | $38.07 | $127.48 | 6,194,600 | — | — |
| 2003-02-25 | $38.05 | $127.41 | 8,328,600 | — | — |
| 2003-02-24 | $37.25 | $124.73 | 5,819,400 | — | — |
| 2003-02-21 | $37.63 | $126.00 | 7,539,100 | — | — |
| 2003-02-20 | $37.02 | $123.96 | 4,920,700 | — | — |
| 2003-02-19 | $37.49 | $125.53 | 5,645,200 | — | — |
| 2003-02-18 | $37.98 | $127.17 | 5,416,400 | — | — |
| 2003-02-14 | $38.14 | $127.71 | 5,438,200 | — | — |
| 2003-02-13 | $37.47 | $125.47 | 4,658,900 | — | — |
| 2003-02-12 | $37.41 | $125.27 | 3,662,800 | — | — |
| 2003-02-11 | $37.55 | $125.73 | 5,136,800 | — | — |
| 2003-02-10 | $38.09 | $127.54 | 5,371,100 | — | — |
| 2003-02-07 | $37.62 | $125.97 | 8,097,700 | — | — |
| 2003-02-06 | $37.53 | $125.67 | 4,738,200 | — | — |
| 2003-02-05 | $38.05 | $127.41 | 4,944,200 | — | — |
| 2003-02-04 | $38.04 | $127.37 | 6,036,500 | — | — |
| 2003-02-03 | $38.39 | $128.55 | 5,781,600 | — | — |
| 2003-01-31 | $37.87 | $126.81 | 7,015,000 | — | — |
| 2003-01-30 | $36.85 | $123.39 | 9,340,000 | — | — |
| 2003-01-29 | $37.03 | $123.99 | 26,206,400 | — | — |
| 2003-01-28 | $38.38 | $128.51 | 9,048,100 | — | — |
| 2003-01-27 | $38.65 | $129.42 | 7,406,900 | — | — |
| 2003-01-24 | $38.90 | $130.25 | 6,643,800 | — | — |
| 2003-01-23 | $39.55 | $132.43 | 10,027,400 | — | — |
| 2003-01-22 | $40.83 | $136.72 | 6,555,900 | — | — |
| 2003-01-21 | $41.28 | $138.22 | 6,192,000 | — | — |
| 2003-01-17 | $41.90 | $140.30 | 6,718,400 | — | — |
| 2003-01-16 | $41.72 | $139.70 | 4,872,800 | — | — |
| 2003-01-15 | $41.12 | $137.69 | 7,876,100 | — | — |
| 2003-01-14 | $41.35 | $138.46 | 6,985,600 | — | — |
| 2003-01-13 | $41.38 | $138.56 | 6,201,300 | — | — |
| 2003-01-10 | $41.20 | $137.96 | 6,986,200 | — | — |
| 2003-01-09 | $41.38 | $138.56 | 7,020,800 | — | — |
| 2003-01-08 | $40.51 | $135.65 | 9,332,600 | — | — |
| 2003-01-07 | $41.13 | $137.72 | 17,882,500 | — | — |
| 2003-01-06 | $39.51 | $132.30 | 23,452,500 | — | — |
| 2003-01-03 | $39.80 | $133.27 | 11,520,000 | — | — |
| 2003-01-02 | $40.35 | $135.11 | 9,626,200 | — | — |