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
- 1973-02-21 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 | $47.89 | $94.98 | 1,310,200 | — | — |
| 2003-12-30 | $48.15 | $94.88 | 1,543,300 | — | — |
| 2003-12-29 | $48.28 | $95.14 | 1,955,100 | — | — |
| 2003-12-26 | $47.36 | $93.33 | 735,200 | — | — |
| 2003-12-24 | $47.21 | $93.03 | 1,346,400 | — | — |
| 2003-12-23 | $46.94 | $92.50 | 1,820,700 | — | — |
| 2003-12-22 | $46.40 | $91.44 | 2,471,000 | — | — |
| 2003-12-19 | $46.70 | $92.03 | 3,005,800 | — | — |
| 2003-12-18 | $46.14 | $90.92 | 3,089,200 | — | — |
| 2003-12-17 | $44.99 | $88.66 | 2,178,200 | — | — |
| 2003-12-16 | $45.35 | $89.37 | 1,637,200 | — | — |
| 2003-12-15 | $45.32 | $89.31 | 2,764,000 | — | — |
| 2003-12-12 | $45.35 | $89.37 | 2,078,500 | — | — |
| 2003-12-11 | $45.01 | $88.70 | 2,119,300 | — | — |
| 2003-12-10 | $43.95 | $86.61 | 2,004,600 | — | — |
| 2003-12-09 | $44.19 | $87.08 | 2,374,000 | — | — |
| 2003-12-08 | $44.59 | $87.87 | 2,196,300 | — | — |
| 2003-12-05 | $44.21 | $87.12 | 1,666,200 | — | — |
| 2003-12-04 | $44.67 | $88.03 | 1,490,000 | — | — |
| 2003-12-03 | $44.22 | $87.14 | 2,299,400 | — | — |
| 2003-12-02 | $44.87 | $88.42 | 3,558,500 | — | — |
| 2003-12-01 | $44.59 | $87.87 | 2,145,300 | — | — |
| 2003-11-28 | $44.44 | $87.57 | 860,500 | — | — |
| 2003-11-26 | $44.65 | $87.99 | 1,403,000 | — | — |
| 2003-11-25 | $44.30 | $87.30 | 2,665,500 | — | — |
| 2003-11-24 | $43.93 | $86.57 | 2,630,600 | — | — |
| 2003-11-21 | $43.48 | $85.68 | 2,316,200 | — | — |
| 2003-11-20 | $43.56 | $85.84 | 2,369,400 | — | — |
| 2003-11-19 | $44.02 | $86.75 | 2,787,300 | — | — |
| 2003-11-18 | $44.13 | $86.96 | 2,202,500 | — | — |
| 2003-11-17 | $44.56 | $87.81 | 2,296,600 | — | — |
| 2003-11-14 | $44.65 | $87.99 | 2,850,300 | — | — |
| 2003-11-13 | $45.41 | $89.48 | 4,491,900 | — | — |
| 2003-11-12 | $45.54 | $89.74 | 3,303,200 | — | — |
| 2003-11-11 | $44.47 | $87.63 | 2,780,300 | — | — |
| 2003-11-10 | $45.24 | $89.15 | 3,198,700 | — | — |
| 2003-11-07 | $44.87 | $88.42 | 5,146,700 | — | — |
| 2003-11-06 | $44.34 | $87.38 | 4,072,900 | — | — |
| 2003-11-05 | $44.10 | $86.90 | 4,230,500 | — | — |
| 2003-11-04 | $44.60 | $87.89 | 7,375,800 | — | — |
| 2003-11-03 | $44.88 | $88.44 | 10,872,100 | — | — |
| 2003-10-31 | $42.75 | $84.24 | 11,955,300 | — | — |
| 2003-10-30 | $44.50 | $87.69 | 11,071,000 | — | — |
| 2003-10-29 | $45.52 | $89.70 | 6,799,700 | — | — |
| 2003-10-28 | $47.31 | $93.23 | 5,302,400 | — | — |
| 2003-10-27 | $45.10 | $88.87 | 3,456,600 | — | — |
| 2003-10-24 | $45.06 | $88.79 | 6,476,800 | — | — |
| 2003-10-23 | $46.25 | $91.14 | 2,580,300 | — | — |
| 2003-10-22 | $46.31 | $91.26 | 5,043,500 | — | — |
| 2003-10-21 | $46.40 | $91.44 | 7,229,300 | — | — |
| 2003-10-20 | $48.38 | $95.34 | 1,573,300 | — | — |
| 2003-10-17 | $48.66 | $95.89 | 2,021,100 | — | — |
| 2003-10-16 | $49.01 | $96.58 | 1,957,100 | — | — |
| 2003-10-15 | $48.10 | $94.79 | 2,223,200 | — | — |
| 2003-10-14 | $47.95 | $94.49 | 1,870,200 | — | — |
| 2003-10-13 | $48.45 | $95.48 | 1,460,100 | — | — |
| 2003-10-10 | $47.76 | $94.12 | 1,908,600 | — | — |
| 2003-10-09 | $48.11 | $94.19 | 1,859,800 | — | — |
| 2003-10-08 | $47.96 | $93.90 | 1,944,200 | — | — |
| 2003-10-07 | $48.50 | $94.96 | 1,726,800 | — | — |
| 2003-10-06 | $48.60 | $95.15 | 1,444,300 | — | — |
| 2003-10-03 | $48.18 | $94.33 | 2,081,600 | — | — |
| 2003-10-02 | $47.94 | $93.86 | 1,681,700 | — | — |
| 2003-10-01 | $48.40 | $94.76 | 2,394,600 | — | — |
| 2003-09-30 | $47.61 | $93.22 | 2,254,000 | — | — |
| 2003-09-29 | $48.44 | $94.84 | 1,346,300 | — | — |
| 2003-09-26 | $48.00 | $93.98 | 1,644,200 | — | — |
| 2003-09-25 | $48.40 | $94.76 | 1,654,800 | — | — |
| 2003-09-24 | $48.33 | $94.63 | 1,804,200 | — | — |
| 2003-09-23 | $49.20 | $96.33 | 1,586,200 | — | — |
| 2003-09-22 | $48.83 | $95.60 | 1,397,100 | — | — |
| 2003-09-19 | $49.60 | $97.11 | 1,529,200 | — | — |
| 2003-09-18 | $50.00 | $97.89 | 1,847,300 | — | — |
| 2003-09-17 | $49.71 | $97.33 | 1,126,800 | — | — |
| 2003-09-16 | $49.60 | $97.11 | 1,154,900 | — | — |
| 2003-09-15 | $48.94 | $95.82 | 1,029,400 | — | — |
| 2003-09-12 | $49.11 | $96.15 | 1,977,000 | — | — |
| 2003-09-11 | $49.95 | $97.80 | 1,923,300 | — | — |
| 2003-09-10 | $49.43 | $96.78 | 1,090,800 | — | — |
| 2003-09-09 | $49.79 | $97.48 | 1,024,600 | — | — |
| 2003-09-08 | $49.86 | $97.62 | 1,276,600 | — | — |
| 2003-09-05 | $49.40 | $96.72 | 1,455,000 | — | — |
| 2003-09-04 | $50.00 | $97.89 | 1,783,100 | — | — |
| 2003-09-03 | $50.45 | $98.78 | 2,490,200 | — | — |
| 2003-09-02 | $51.10 | $100.05 | 2,486,700 | — | — |
| 2003-08-29 | $50.00 | $97.89 | 2,254,600 | — | — |
| 2003-08-28 | $49.65 | $97.21 | 1,878,700 | — | — |
| 2003-08-27 | $50.01 | $97.91 | 1,437,900 | — | — |
| 2003-08-26 | $49.86 | $97.62 | 2,061,700 | — | — |
| 2003-08-25 | $49.80 | $97.50 | 1,602,300 | — | — |
| 2003-08-22 | $49.01 | $95.96 | 1,765,200 | — | — |
| 2003-08-21 | $49.46 | $96.84 | 2,754,700 | — | — |
| 2003-08-20 | $50.73 | $99.32 | 1,364,300 | — | — |
| 2003-08-19 | $50.97 | $99.79 | 1,790,700 | — | — |
| 2003-08-18 | $51.19 | $100.22 | 1,012,000 | — | — |
| 2003-08-15 | $51.68 | $101.18 | 1,179,200 | — | — |
| 2003-08-14 | $51.02 | $99.89 | 1,382,800 | — | — |
| 2003-08-13 | $50.36 | $98.60 | 1,254,300 | — | — |
| 2003-08-12 | $50.64 | $99.15 | 1,914,800 | — | — |
| 2003-08-11 | $49.59 | $97.09 | 1,126,200 | — | — |
| 2003-08-08 | $49.71 | $97.33 | 1,388,300 | — | — |
| 2003-08-07 | $48.95 | $95.84 | 1,939,100 | — | — |
| 2003-08-06 | $48.66 | $95.27 | 1,980,200 | — | — |
| 2003-08-05 | $48.32 | $94.61 | 1,641,500 | — | — |
| 2003-08-04 | $48.90 | $95.74 | 1,551,100 | — | — |
| 2003-08-01 | $48.60 | $95.15 | 2,077,900 | — | — |
| 2003-07-31 | $49.62 | $97.15 | 1,928,300 | — | — |
| 2003-07-30 | $49.68 | $97.27 | 1,647,200 | — | — |
| 2003-07-29 | $49.94 | $97.78 | 2,097,500 | — | — |
| 2003-07-28 | $50.57 | $99.01 | 2,338,800 | — | — |
| 2003-07-25 | $50.78 | $99.42 | 1,723,600 | — | — |
| 2003-07-24 | $49.13 | $96.19 | 2,786,400 | — | — |
| 2003-07-23 | $49.41 | $96.74 | 3,904,500 | — | — |
| 2003-07-22 | $50.34 | $98.56 | 3,757,600 | — | — |
| 2003-07-21 | $52.16 | $102.12 | 1,717,700 | — | — |
| 2003-07-18 | $53.01 | $103.79 | 1,900,800 | — | — |
| 2003-07-17 | $51.69 | $101.20 | 1,441,600 | — | — |
| 2003-07-16 | $52.38 | $102.55 | 1,575,300 | — | — |
| 2003-07-15 | $52.24 | $102.28 | 1,851,300 | — | — |
| 2003-07-14 | $52.37 | $102.53 | 1,145,900 | — | — |
| 2003-07-11 | $52.02 | $101.85 | 1,731,000 | — | — |
| 2003-07-10 | $51.35 | $100.54 | 2,646,100 | — | — |
| 2003-07-09 | $53.19 | $104.14 | 1,299,300 | — | — |
| 2003-07-08 | $52.94 | $103.65 | 1,579,800 | — | — |
| 2003-07-07 | $53.65 | $105.04 | 1,369,000 | — | — |
| 2003-07-03 | $52.52 | $102.22 | 890,600 | — | — |
| 2003-07-02 | $52.80 | $102.77 | 1,972,900 | — | — |
| 2003-07-01 | $51.14 | $99.54 | 2,220,800 | — | — |
| 2003-06-30 | $51.07 | $99.40 | 2,069,700 | — | — |
| 2003-06-27 | $51.73 | $100.68 | 1,578,000 | — | — |
| 2003-06-26 | $51.71 | $100.65 | 1,277,700 | — | — |
| 2003-06-25 | $51.07 | $99.40 | 1,490,200 | — | — |
| 2003-06-24 | $51.64 | $100.51 | 1,580,600 | — | — |
| 2003-06-23 | $51.46 | $100.16 | 1,011,400 | — | — |
| 2003-06-20 | $52.38 | $101.95 | 2,348,900 | — | — |
| 2003-06-19 | $52.30 | $101.79 | 1,917,000 | — | — |
| 2003-06-18 | $54.04 | $105.18 | 1,155,900 | — | — |
| 2003-06-17 | $54.09 | $105.28 | 1,393,000 | — | — |
| 2003-06-16 | $54.74 | $106.54 | 1,649,900 | — | — |
| 2003-06-13 | $53.66 | $104.44 | 1,425,500 | — | — |
| 2003-06-12 | $53.75 | $104.62 | 2,165,000 | — | — |
| 2003-06-11 | $52.85 | $102.86 | 1,484,800 | — | — |
| 2003-06-10 | $52.38 | $101.95 | 1,218,600 | — | — |
| 2003-06-09 | $51.19 | $99.63 | 1,624,800 | — | — |
| 2003-06-06 | $52.36 | $101.91 | 2,427,900 | — | — |
| 2003-06-05 | $51.33 | $99.91 | 1,513,000 | — | — |
| 2003-06-04 | $51.31 | $99.87 | 1,661,400 | — | — |
| 2003-06-03 | $50.72 | $98.72 | 1,944,600 | — | — |
| 2003-06-02 | $50.67 | $98.62 | 1,682,100 | — | — |
| 2003-05-30 | $50.13 | $97.57 | 2,222,000 | — | — |
| 2003-05-29 | $49.06 | $95.49 | 1,666,400 | — | — |
| 2003-05-28 | $49.12 | $95.60 | 1,922,300 | — | — |
| 2003-05-27 | $49.84 | $97.01 | 1,759,700 | — | — |
| 2003-05-23 | $49.24 | $95.84 | 1,367,600 | — | — |
| 2003-05-22 | $49.14 | $95.64 | 1,910,000 | — | — |
| 2003-05-21 | $48.46 | $94.32 | 1,377,600 | — | — |
| 2003-05-20 | $48.27 | $93.95 | 1,662,000 | — | — |
| 2003-05-19 | $48.63 | $94.65 | 1,452,300 | — | — |
| 2003-05-16 | $49.52 | $96.38 | 1,847,500 | — | — |
| 2003-05-15 | $49.48 | $96.30 | 1,811,200 | — | — |
| 2003-05-14 | $48.77 | $94.92 | 2,019,800 | — | — |
| 2003-05-13 | $48.50 | $94.40 | 1,156,300 | — | — |
| 2003-05-12 | $48.38 | $94.16 | 1,879,100 | — | — |
| 2003-05-09 | $48.00 | $93.42 | 1,558,300 | — | — |
| 2003-05-08 | $47.26 | $91.98 | 1,445,300 | — | — |
| 2003-05-07 | $48.20 | $93.81 | 1,400,400 | — | — |
| 2003-05-06 | $48.73 | $94.85 | 1,434,500 | — | — |
| 2003-05-05 | $48.02 | $93.46 | 1,178,100 | — | — |
| 2003-05-02 | $48.20 | $93.81 | 1,879,500 | — | — |
| 2003-05-01 | $48.16 | $93.74 | 2,459,300 | — | — |
| 2003-04-30 | $47.68 | $92.80 | 2,385,600 | — | — |
| 2003-04-29 | $47.25 | $91.96 | 1,425,500 | — | — |
| 2003-04-28 | $46.96 | $91.40 | 1,440,900 | — | — |
| 2003-04-25 | $46.00 | $89.53 | 1,740,900 | — | — |
| 2003-04-24 | $46.62 | $90.74 | 1,817,200 | — | — |
| 2003-04-23 | $47.70 | $92.84 | 2,952,900 | — | — |
| 2003-04-22 | $46.45 | $90.41 | 2,509,000 | — | — |
| 2003-04-21 | $45.85 | $89.24 | 983,100 | — | — |
| 2003-04-17 | $46.55 | $90.60 | 1,168,400 | — | — |
| 2003-04-16 | $45.67 | $88.89 | 1,527,000 | — | — |
| 2003-04-15 | $46.20 | $89.92 | 1,045,200 | — | — |
| 2003-04-14 | $45.87 | $89.28 | 1,154,500 | — | — |
| 2003-04-11 | $44.43 | $86.48 | 1,078,400 | — | — |
| 2003-04-10 | $44.24 | $86.11 | 2,198,200 | — | — |
| 2003-04-09 | $44.65 | $86.90 | 2,090,400 | — | — |
| 2003-04-08 | $45.81 | $89.16 | 1,342,800 | — | — |
| 2003-04-07 | $46.18 | $89.88 | 2,817,200 | — | — |
| 2003-04-04 | $44.90 | $86.85 | 1,579,600 | — | — |
| 2003-04-03 | $44.17 | $85.43 | 1,198,600 | — | — |
| 2003-04-02 | $44.23 | $85.55 | 1,188,300 | — | — |
| 2003-04-01 | $43.11 | $83.38 | 1,692,500 | — | — |
| 2003-03-31 | $42.63 | $82.46 | 1,449,400 | — | — |
| 2003-03-28 | $43.08 | $83.33 | 1,072,400 | — | — |
| 2003-03-27 | $43.37 | $83.89 | 1,937,100 | — | — |
| 2003-03-26 | $43.67 | $84.47 | 1,742,200 | — | — |
| 2003-03-25 | $43.66 | $84.45 | 1,411,300 | — | — |
| 2003-03-24 | $43.71 | $84.54 | 1,927,500 | — | — |
| 2003-03-21 | $44.69 | $86.44 | 2,739,800 | — | — |
| 2003-03-20 | $43.55 | $84.23 | 1,616,800 | — | — |
| 2003-03-19 | $43.63 | $84.39 | 2,086,800 | — | — |
| 2003-03-18 | $42.30 | $81.82 | 2,316,900 | — | — |
| 2003-03-17 | $42.90 | $82.98 | 2,063,900 | — | — |
| 2003-03-14 | $41.35 | $79.98 | 2,092,000 | — | — |
| 2003-03-13 | $40.71 | $78.74 | 2,489,200 | — | — |
| 2003-03-12 | $38.94 | $75.32 | 2,982,800 | — | — |
| 2003-03-11 | $38.52 | $74.51 | 2,238,400 | — | — |
| 2003-03-10 | $38.75 | $74.95 | 2,267,900 | — | — |
| 2003-03-07 | $39.61 | $76.61 | 2,377,200 | — | — |
| 2003-03-06 | $39.65 | $76.69 | 2,355,800 | — | — |
| 2003-03-05 | $40.29 | $77.93 | 2,083,300 | — | — |
| 2003-03-04 | $39.45 | $76.30 | 1,809,000 | — | — |
| 2003-03-03 | $40.29 | $77.93 | 2,183,300 | — | — |
| 2003-02-28 | $40.70 | $78.72 | 2,153,200 | — | — |
| 2003-02-27 | $41.40 | $80.08 | 1,835,500 | — | — |
| 2003-02-26 | $41.02 | $79.34 | 1,526,600 | — | — |
| 2003-02-25 | $41.29 | $79.86 | 1,519,800 | — | — |
| 2003-02-24 | $41.13 | $79.55 | 1,565,200 | — | — |
| 2003-02-21 | $42.07 | $81.37 | 1,299,600 | — | — |
| 2003-02-20 | $41.35 | $79.98 | 823,300 | — | — |
| 2003-02-19 | $41.62 | $80.50 | 1,047,100 | — | — |
| 2003-02-18 | $41.69 | $80.64 | 1,339,400 | — | — |
| 2003-02-14 | $41.27 | $79.82 | 1,899,800 | — | — |
| 2003-02-13 | $39.69 | $76.77 | 1,673,800 | — | — |
| 2003-02-12 | $39.88 | $77.14 | 1,440,500 | — | — |
| 2003-02-11 | $39.89 | $77.16 | 2,032,200 | — | — |
| 2003-02-10 | $40.80 | $78.92 | 1,421,000 | — | — |
| 2003-02-07 | $40.95 | $79.21 | 1,757,900 | — | — |
| 2003-02-06 | $40.52 | $78.37 | 1,584,000 | — | — |
| 2003-02-05 | $41.22 | $79.73 | 1,363,100 | — | — |
| 2003-02-04 | $41.50 | $80.27 | 2,508,900 | — | — |
| 2003-02-03 | $42.40 | $82.01 | 2,091,900 | — | — |
| 2003-01-31 | $42.63 | $82.46 | 2,399,900 | — | — |
| 2003-01-30 | $41.97 | $81.18 | 1,609,300 | — | — |
| 2003-01-29 | $43.30 | $83.75 | 1,912,100 | — | — |
| 2003-01-28 | $42.51 | $82.22 | 1,622,600 | — | — |
| 2003-01-27 | $42.13 | $81.49 | 2,278,700 | — | — |
| 2003-01-24 | $42.15 | $81.53 | 3,596,000 | — | — |
| 2003-01-23 | $44.54 | $86.15 | 2,183,600 | — | — |
| 2003-01-22 | $44.73 | $86.52 | 1,845,700 | — | — |
| 2003-01-21 | $45.77 | $88.53 | 1,391,500 | — | — |
| 2003-01-17 | $46.75 | $90.42 | 1,107,100 | — | — |
| 2003-01-16 | $47.35 | $91.58 | 997,400 | — | — |
| 2003-01-15 | $47.95 | $92.74 | 1,637,500 | — | — |
| 2003-01-14 | $49.50 | $95.74 | 1,422,900 | — | — |
| 2003-01-13 | $48.60 | $94.00 | 1,198,500 | — | — |
| 2003-01-10 | $48.22 | $93.27 | 1,529,600 | — | — |
| 2003-01-09 | $48.18 | $93.19 | 1,757,900 | — | — |
| 2003-01-08 | $47.84 | $92.53 | 1,321,300 | — | — |
| 2003-01-07 | $48.73 | $94.25 | 1,424,100 | — | — |
| 2003-01-06 | $48.82 | $94.43 | 1,370,500 | — | — |
| 2003-01-03 | $47.45 | $91.78 | 1,101,000 | — | — |
| 2003-01-02 | $47.59 | $92.05 | 1,582,700 | — | — |