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 | $44.08 | $104.03 | 9,544,031 | — | — |
| 2003-12-30 | $43.42 | $102.45 | 6,311,685 | — | — |
| 2003-12-29 | $43.60 | $102.88 | 8,324,788 | — | — |
| 2003-12-26 | $43.03 | $101.55 | 1,982,921 | — | — |
| 2003-12-24 | $42.88 | $101.19 | 3,534,485 | — | — |
| 2003-12-23 | $42.72 | $100.81 | 8,109,738 | — | — |
| 2003-12-22 | $42.19 | $99.55 | 7,824,158 | — | — |
| 2003-12-19 | $42.33 | $99.88 | 9,504,207 | — | — |
| 2003-12-18 | $42.56 | $100.42 | 9,753,107 | — | — |
| 2003-12-17 | $42.08 | $99.30 | 7,353,082 | — | — |
| 2003-12-16 | $42.11 | $99.37 | 8,217,263 | — | — |
| 2003-12-15 | $41.70 | $98.40 | 7,878,759 | — | — |
| 2003-12-12 | $41.65 | $98.28 | 5,764,524 | — | — |
| 2003-12-11 | $41.60 | $98.17 | 8,709,299 | — | — |
| 2003-12-10 | $41.17 | $97.16 | 6,859,684 | — | — |
| 2003-12-09 | $41.56 | $98.08 | 9,179,432 | — | — |
| 2003-12-08 | $41.58 | $98.13 | 8,316,614 | — | — |
| 2003-12-05 | $41.10 | $96.98 | 7,028,726 | — | — |
| 2003-12-04 | $41.31 | $97.47 | 10,877,087 | — | — |
| 2003-12-03 | $41.63 | $98.24 | 19,695,169 | — | — |
| 2003-12-02 | $40.55 | $94.86 | 18,915,142 | — | — |
| 2003-12-01 | $40.15 | $93.92 | 18,810,971 | — | — |
| 2003-11-28 | $38.74 | $90.62 | 9,343,234 | — | — |
| 2003-11-26 | $39.14 | $91.56 | 15,124,422 | — | — |
| 2003-11-25 | $39.52 | $92.45 | 21,841,263 | — | — |
| 2003-11-24 | $40.16 | $93.95 | 19,563,750 | — | — |
| 2003-11-21 | $40.28 | $94.22 | 35,650,550 | — | — |
| 2003-11-20 | $43.09 | $100.80 | 6,964,379 | — | — |
| 2003-11-19 | $44.04 | $103.01 | 6,307,598 | — | — |
| 2003-11-18 | $44.04 | $103.01 | 7,864,821 | — | — |
| 2003-11-17 | $43.97 | $102.85 | 9,048,956 | — | — |
| 2003-11-14 | $44.45 | $103.97 | 14,346,177 | — | — |
| 2003-11-13 | $43.70 | $102.23 | 20,594,667 | — | — |
| 2003-11-12 | $42.22 | $98.77 | 21,030,530 | — | — |
| 2003-11-11 | $41.86 | $97.92 | 6,439,646 | — | — |
| 2003-11-10 | $41.41 | $96.87 | 8,389,450 | — | — |
| 2003-11-07 | $41.92 | $98.05 | 11,246,507 | — | — |
| 2003-11-06 | $41.60 | $97.32 | 10,562,268 | — | — |
| 2003-11-05 | $41.41 | $96.87 | 10,216,114 | — | — |
| 2003-11-04 | $41.78 | $97.74 | 11,601,465 | — | — |
| 2003-11-03 | $42.64 | $99.75 | 8,811,794 | — | — |
| 2003-10-31 | $42.22 | $98.77 | 10,537,326 | — | — |
| 2003-10-30 | $41.93 | $98.08 | 11,300,270 | — | — |
| 2003-10-29 | $42.86 | $100.26 | 9,194,942 | — | — |
| 2003-10-28 | $42.86 | $100.26 | 10,599,053 | — | — |
| 2003-10-27 | $42.82 | $100.17 | 7,987,122 | — | — |
| 2003-10-24 | $42.74 | $99.97 | 10,602,930 | — | — |
| 2003-10-23 | $43.42 | $101.56 | 17,997,304 | — | — |
| 2003-10-22 | $43.63 | $102.05 | 27,642,362 | — | — |
| 2003-10-21 | $46.67 | $109.17 | 8,191,273 | — | — |
| 2003-10-20 | $46.15 | $107.94 | 7,680,897 | — | — |
| 2003-10-17 | $46.40 | $108.54 | 5,455,154 | — | — |
| 2003-10-16 | $46.84 | $109.57 | 6,684,668 | — | — |
| 2003-10-15 | $46.65 | $109.13 | 7,468,153 | — | — |
| 2003-10-14 | $47.42 | $110.93 | 5,297,850 | — | — |
| 2003-10-13 | $47.43 | $110.96 | 4,448,236 | — | — |
| 2003-10-10 | $47.21 | $110.44 | 7,911,771 | — | — |
| 2003-10-09 | $46.75 | $109.35 | 11,133,638 | — | — |
| 2003-10-08 | $47.69 | $111.56 | 5,395,104 | — | — |
| 2003-10-07 | $47.81 | $111.83 | 6,821,642 | — | — |
| 2003-10-06 | $47.93 | $112.12 | 5,561,107 | — | — |
| 2003-10-03 | $47.81 | $111.85 | 10,521,082 | — | — |
| 2003-10-02 | $48.66 | $113.83 | 6,336,522 | — | — |
| 2003-10-01 | $48.82 | $114.19 | 8,771,236 | — | — |
| 2003-09-30 | $48.30 | $112.99 | 7,537,635 | — | — |
| 2003-09-29 | $48.66 | $113.83 | 5,241,467 | — | — |
| 2003-09-26 | $48.50 | $113.46 | 5,896,153 | — | — |
| 2003-09-25 | $48.06 | $112.43 | 5,711,286 | — | — |
| 2003-09-24 | $48.33 | $113.05 | 8,048,116 | — | — |
| 2003-09-23 | $48.86 | $114.30 | 5,556,286 | — | — |
| 2003-09-22 | $49.04 | $114.71 | 6,681,629 | — | — |
| 2003-09-19 | $49.90 | $116.71 | 7,129,649 | — | — |
| 2003-09-18 | $50.65 | $118.48 | 5,662,554 | — | — |
| 2003-09-17 | $50.77 | $118.77 | 4,564,669 | — | — |
| 2003-09-16 | $51.33 | $120.06 | 4,818,599 | — | — |
| 2003-09-15 | $50.66 | $118.50 | 4,000,845 | — | — |
| 2003-09-12 | $51.05 | $119.42 | 4,506,714 | — | — |
| 2003-09-11 | $50.86 | $118.97 | 5,138,763 | — | — |
| 2003-09-10 | $51.24 | $119.86 | 8,777,000 | — | — |
| 2003-09-09 | $50.37 | $117.83 | 7,906,636 | — | — |
| 2003-09-08 | $50.19 | $117.41 | 9,027,786 | — | — |
| 2003-09-05 | $48.66 | $113.83 | 6,275,319 | — | — |
| 2003-09-04 | $48.28 | $112.94 | 5,905,270 | — | — |
| 2003-09-03 | $48.36 | $113.12 | 7,321,223 | — | — |
| 2003-09-02 | $48.73 | $113.17 | 7,970,669 | — | — |
| 2003-08-29 | $48.02 | $111.50 | 5,379,908 | — | — |
| 2003-08-28 | $47.48 | $110.26 | 7,064,778 | — | — |
| 2003-08-27 | $48.00 | $111.46 | 5,460,918 | — | — |
| 2003-08-26 | $48.00 | $111.46 | 6,972,763 | — | — |
| 2003-08-25 | $47.99 | $111.44 | 5,970,875 | — | — |
| 2003-08-22 | $47.97 | $111.39 | 9,283,394 | — | — |
| 2003-08-21 | $48.97 | $113.72 | 8,971,194 | — | — |
| 2003-08-20 | $49.73 | $115.49 | 10,712,551 | — | — |
| 2003-08-19 | $51.26 | $112.66 | 6,107,639 | — | — |
| 2003-08-18 | $51.04 | $112.18 | 5,235,179 | — | — |
| 2003-08-15 | $51.03 | $112.16 | 3,705,309 | — | — |
| 2003-08-14 | $50.90 | $111.87 | 6,903,490 | — | — |
| 2003-08-13 | $50.97 | $112.04 | 7,904,750 | — | — |
| 2003-08-12 | $52.03 | $114.36 | 6,142,328 | — | — |
| 2003-08-11 | $52.52 | $115.43 | 6,192,108 | — | — |
| 2003-08-08 | $53.04 | $116.59 | 4,786,426 | — | — |
| 2003-08-07 | $53.34 | $117.24 | 8,407,266 | — | — |
| 2003-08-06 | $51.74 | $113.71 | 5,992,778 | — | — |
| 2003-08-05 | $51.06 | $112.22 | 7,614,034 | — | — |
| 2003-08-04 | $51.65 | $113.52 | 6,805,188 | — | — |
| 2003-08-01 | $51.74 | $113.71 | 7,591,607 | — | — |
| 2003-07-31 | $52.75 | $115.94 | 7,254,885 | — | — |
| 2003-07-30 | $52.92 | $116.31 | 6,722,396 | — | — |
| 2003-07-29 | $52.85 | $116.17 | 13,749,865 | — | — |
| 2003-07-28 | $54.06 | $118.83 | 6,385,254 | — | — |
| 2003-07-25 | $54.89 | $120.63 | 5,776,157 | — | — |
| 2003-07-24 | $54.38 | $119.52 | 6,182,886 | — | — |
| 2003-07-23 | $55.24 | $121.41 | 6,371,945 | — | — |
| 2003-07-22 | $55.16 | $121.24 | 12,449,821 | — | — |
| 2003-07-21 | $57.08 | $125.46 | 8,367,546 | — | — |
| 2003-07-18 | $58.94 | $129.55 | 4,883,890 | — | — |
| 2003-07-17 | $58.22 | $127.95 | 4,388,081 | — | — |
| 2003-07-16 | $58.90 | $129.46 | 4,836,625 | — | — |
| 2003-07-15 | $59.04 | $129.76 | 5,805,186 | — | — |
| 2003-07-14 | $58.92 | $129.51 | 5,649,454 | — | — |
| 2003-07-11 | $58.63 | $128.86 | 4,104,911 | — | — |
| 2003-07-10 | $58.24 | $128.02 | 4,679,634 | — | — |
| 2003-07-09 | $58.57 | $128.73 | 5,780,768 | — | — |
| 2003-07-08 | $58.84 | $129.32 | 4,325,410 | — | — |
| 2003-07-07 | $59.06 | $129.80 | 6,010,490 | — | — |
| 2003-07-03 | $58.34 | $128.23 | 4,933,355 | — | — |
| 2003-07-02 | $58.89 | $129.44 | 8,408,314 | — | — |
| 2003-07-01 | $58.65 | $128.92 | 6,840,506 | — | — |
| 2003-06-30 | $57.78 | $126.99 | 5,798,060 | — | — |
| 2003-06-27 | $58.23 | $127.97 | 5,028,618 | — | — |
| 2003-06-26 | $59.16 | $130.03 | 5,394,056 | — | — |
| 2003-06-25 | $58.38 | $128.31 | 5,014,785 | — | — |
| 2003-06-24 | $59.30 | $130.34 | 6,449,706 | — | — |
| 2003-06-23 | $59.27 | $130.26 | 5,496,760 | — | — |
| 2003-06-20 | $60.01 | $131.90 | 7,822,167 | — | — |
| 2003-06-19 | $59.45 | $130.66 | 6,886,198 | — | — |
| 2003-06-18 | $60.34 | $132.63 | 13,435,779 | — | — |
| 2003-06-17 | $59.51 | $130.81 | 12,434,730 | — | — |
| 2003-06-16 | $58.02 | $127.51 | 11,450,029 | — | — |
| 2003-06-13 | $56.52 | $124.22 | 5,798,374 | — | — |
| 2003-06-12 | $56.58 | $124.37 | 5,093,280 | — | — |
| 2003-06-11 | $56.61 | $124.43 | 5,568,443 | — | — |
| 2003-06-10 | $55.77 | $122.58 | 4,363,662 | — | — |
| 2003-06-09 | $55.63 | $122.27 | 4,017,089 | — | — |
| 2003-06-06 | $56.35 | $123.86 | 8,809,174 | — | — |
| 2003-06-05 | $56.06 | $123.21 | 8,090,665 | — | — |
| 2003-06-04 | $54.25 | $119.23 | 5,130,379 | — | — |
| 2003-06-03 | $53.72 | $117.32 | 6,275,634 | — | — |
| 2003-06-02 | $53.18 | $116.13 | 6,622,941 | — | — |
| 2003-05-30 | $53.03 | $115.82 | 6,675,341 | — | — |
| 2003-05-29 | $52.25 | $114.11 | 7,721,874 | — | — |
| 2003-05-28 | $53.19 | $116.15 | 8,050,526 | — | — |
| 2003-05-27 | $53.76 | $117.40 | 7,178,800 | — | — |
| 2003-05-23 | $52.91 | $115.55 | 4,223,335 | — | — |
| 2003-05-22 | $53.01 | $115.76 | 6,705,209 | — | — |
| 2003-05-21 | $52.84 | $115.40 | 11,662,249 | — | — |
| 2003-05-20 | $52.47 | $114.59 | 14,915,660 | — | — |
| 2003-05-19 | $54.06 | $118.05 | 14,648,420 | — | — |
| 2003-05-16 | $56.73 | $123.88 | 4,419,311 | — | — |
| 2003-05-15 | $56.80 | $124.05 | 4,736,331 | — | — |
| 2003-05-14 | $56.89 | $124.24 | 5,186,552 | — | — |
| 2003-05-13 | $56.61 | $123.63 | 4,648,928 | — | — |
| 2003-05-12 | $56.30 | $122.95 | 5,045,491 | — | — |
| 2003-05-09 | $55.56 | $121.34 | 4,667,687 | — | — |
| 2003-05-08 | $55.53 | $121.28 | 4,242,409 | — | — |
| 2003-05-07 | $55.87 | $122.01 | 5,473,704 | — | — |
| 2003-05-06 | $56.20 | $122.74 | 5,053,666 | — | — |
| 2003-05-05 | $56.26 | $122.86 | 4,112,457 | — | — |
| 2003-05-02 | $56.57 | $123.55 | 5,753,730 | — | — |
| 2003-05-01 | $55.82 | $121.90 | 4,815,246 | — | — |
| 2003-04-30 | $55.52 | $121.24 | 9,990,374 | — | — |
| 2003-04-29 | $54.73 | $119.53 | 4,678,062 | — | — |
| 2003-04-28 | $54.58 | $119.20 | 5,643,690 | — | — |
| 2003-04-25 | $54.15 | $118.26 | 7,165,071 | — | — |
| 2003-04-24 | $55.63 | $121.49 | 6,733,714 | — | — |
| 2003-04-23 | $55.48 | $121.15 | 11,430,746 | — | — |
| 2003-04-22 | $56.19 | $122.72 | 10,347,009 | — | — |
| 2003-04-21 | $54.35 | $118.70 | 7,212,860 | — | — |
| 2003-04-17 | $53.33 | $116.47 | 6,480,413 | — | — |
| 2003-04-16 | $53.54 | $116.92 | 5,493,616 | — | — |
| 2003-04-15 | $54.32 | $118.63 | 4,734,130 | — | — |
| 2003-04-14 | $54.07 | $118.09 | 4,117,802 | — | — |
| 2003-04-11 | $52.88 | $115.49 | 4,598,729 | — | — |
| 2003-04-10 | $53.16 | $116.09 | 5,525,790 | — | — |
| 2003-04-09 | $53.10 | $115.97 | 5,401,078 | — | — |
| 2003-04-08 | $54.11 | $118.17 | 4,888,082 | — | — |
| 2003-04-07 | $54.23 | $118.42 | 5,805,920 | — | — |
| 2003-04-04 | $54.58 | $119.20 | 5,647,043 | — | — |
| 2003-04-03 | $53.54 | $116.92 | 7,892,802 | — | — |
| 2003-04-02 | $54.17 | $118.30 | 5,443,522 | — | — |
| 2003-04-01 | $53.05 | $115.86 | 5,316,399 | — | — |
| 2003-03-31 | $52.27 | $114.15 | 5,769,345 | — | — |
| 2003-03-28 | $52.81 | $115.34 | 4,441,634 | — | — |
| 2003-03-27 | $52.55 | $114.76 | 5,134,257 | — | — |
| 2003-03-26 | $51.98 | $113.51 | 6,585,632 | — | — |
| 2003-03-25 | $52.96 | $115.65 | 6,623,046 | — | — |
| 2003-03-24 | $52.15 | $113.88 | 5,978,945 | — | — |
| 2003-03-21 | $53.91 | $117.74 | 7,512,693 | — | — |
| 2003-03-20 | $52.47 | $114.59 | 6,572,742 | — | — |
| 2003-03-19 | $51.97 | $113.49 | 6,097,893 | — | — |
| 2003-03-18 | $50.59 | $110.49 | 7,021,600 | — | — |
| 2003-03-17 | $49.81 | $108.78 | 6,519,189 | — | — |
| 2003-03-14 | $48.47 | $105.86 | 6,184,458 | — | — |
| 2003-03-13 | $48.77 | $106.51 | 7,805,504 | — | — |
| 2003-03-12 | $48.91 | $106.82 | 6,091,395 | — | — |
| 2003-03-11 | $48.44 | $105.80 | 6,114,870 | — | — |
| 2003-03-10 | $48.85 | $106.67 | 4,710,760 | — | — |
| 2003-03-07 | $49.96 | $109.11 | 5,362,616 | — | — |
| 2003-03-06 | $49.57 | $108.26 | 5,663,497 | — | — |
| 2003-03-05 | $49.49 | $108.09 | 7,118,854 | — | — |
| 2003-03-04 | $49.25 | $106.80 | 5,233,188 | — | — |
| 2003-03-03 | $50.09 | $108.62 | 4,775,107 | — | — |
| 2003-02-28 | $50.33 | $109.16 | 5,881,166 | — | — |
| 2003-02-27 | $50.38 | $109.26 | 5,010,383 | — | — |
| 2003-02-26 | $49.71 | $107.81 | 4,807,595 | — | — |
| 2003-02-25 | $50.33 | $109.16 | 5,411,558 | — | — |
| 2003-02-24 | $50.06 | $108.56 | 5,878,232 | — | — |
| 2003-02-21 | $51.35 | $111.35 | 5,254,882 | — | — |
| 2003-02-20 | $50.94 | $110.46 | 4,237,588 | — | — |
| 2003-02-19 | $51.87 | $112.49 | 4,069,279 | — | — |
| 2003-02-18 | $52.39 | $113.60 | 4,822,058 | — | — |
| 2003-02-14 | $51.44 | $111.56 | 6,044,026 | — | — |
| 2003-02-13 | $50.19 | $108.85 | 4,709,607 | — | — |
| 2003-02-12 | $50.91 | $110.40 | 4,664,753 | — | — |
| 2003-02-11 | $51.54 | $111.76 | 4,685,922 | — | — |
| 2003-02-10 | $51.91 | $112.57 | 5,964,797 | — | — |
| 2003-02-07 | $51.11 | $110.83 | 5,400,134 | — | — |
| 2003-02-06 | $51.92 | $112.59 | 5,942,160 | — | — |
| 2003-02-05 | $52.16 | $113.11 | 5,490,577 | — | — |
| 2003-02-04 | $52.34 | $113.50 | 5,982,403 | — | — |
| 2003-02-03 | $53.30 | $115.59 | 5,531,030 | — | — |
| 2003-01-31 | $52.85 | $114.62 | 5,904,118 | — | — |
| 2003-01-30 | $52.01 | $112.80 | 6,267,040 | — | — |
| 2003-01-29 | $52.85 | $114.62 | 6,969,305 | — | — |
| 2003-01-28 | $51.91 | $112.57 | 10,412,614 | — | — |
| 2003-01-27 | $49.39 | $107.11 | 8,840,404 | — | — |
| 2003-01-24 | $51.10 | $110.81 | 7,394,478 | — | — |
| 2003-01-23 | $52.81 | $114.54 | 6,183,410 | — | — |
| 2003-01-22 | $53.07 | $115.09 | 7,951,281 | — | — |
| 2003-01-21 | $54.12 | $117.37 | 8,075,888 | — | — |
| 2003-01-17 | $55.67 | $120.72 | 6,209,714 | — | — |
| 2003-01-16 | $56.15 | $121.78 | 5,537,527 | — | — |
| 2003-01-15 | $56.57 | $122.69 | 4,014,050 | — | — |
| 2003-01-14 | $57.07 | $123.77 | 3,959,134 | — | — |
| 2003-01-13 | $57.06 | $123.74 | 4,456,934 | — | — |
| 2003-01-10 | $57.07 | $123.77 | 5,104,179 | — | — |
| 2003-01-09 | $57.04 | $123.70 | 7,411,037 | — | — |
| 2003-01-08 | $56.28 | $122.05 | 4,983,030 | — | — |
| 2003-01-07 | $56.40 | $122.32 | 6,692,947 | — | — |
| 2003-01-06 | $57.14 | $123.91 | 4,852,659 | — | — |
| 2003-01-03 | $56.29 | $122.07 | 5,419,837 | — | — |
| 2003-01-02 | $55.58 | $120.54 | 6,104,076 | — | — |