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
- 1993-02-23 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 | $57.87 | $67.33 | 2,913,000 | — | — |
| 2003-12-30 | $57.97 | $67.44 | 2,507,100 | — | — |
| 2003-12-29 | $58.60 | $68.18 | 3,733,900 | — | — |
| 2003-12-26 | $57.45 | $66.84 | 1,025,100 | — | — |
| 2003-12-24 | $57.03 | $66.35 | 1,109,600 | — | — |
| 2003-12-23 | $57.33 | $66.70 | 3,177,000 | — | — |
| 2003-12-22 | $57.06 | $66.39 | 4,652,700 | — | — |
| 2003-12-19 | $56.01 | $65.16 | 4,126,700 | — | — |
| 2003-12-18 | $56.34 | $65.55 | 8,101,600 | — | — |
| 2003-12-17 | $57.63 | $67.05 | 3,532,600 | — | — |
| 2003-12-16 | $57.92 | $67.39 | 3,390,200 | — | — |
| 2003-12-15 | $57.13 | $66.47 | 4,430,600 | — | — |
| 2003-12-12 | $56.94 | $66.25 | 3,945,100 | — | — |
| 2003-12-11 | $55.84 | $64.97 | 2,827,200 | — | — |
| 2003-12-10 | $55.02 | $64.01 | 2,757,600 | — | — |
| 2003-12-09 | $55.27 | $64.30 | 3,347,100 | — | — |
| 2003-12-08 | $56.18 | $65.36 | 2,657,800 | — | — |
| 2003-12-05 | $55.36 | $64.41 | 2,850,300 | — | — |
| 2003-12-04 | $56.52 | $65.76 | 2,980,200 | — | — |
| 2003-12-03 | $56.35 | $65.56 | 2,756,300 | — | — |
| 2003-12-02 | $56.06 | $65.22 | 3,859,700 | — | — |
| 2003-12-01 | $56.51 | $65.75 | 3,897,300 | — | — |
| 2003-11-28 | $55.28 | $64.31 | 1,094,000 | — | — |
| 2003-11-26 | $55.25 | $64.28 | 3,530,800 | — | — |
| 2003-11-25 | $55.10 | $64.11 | 5,111,700 | — | — |
| 2003-11-24 | $54.23 | $63.09 | 4,167,200 | — | — |
| 2003-11-21 | $52.88 | $61.52 | 5,084,700 | — | — |
| 2003-11-20 | $52.67 | $61.28 | 4,354,000 | — | — |
| 2003-11-19 | $53.39 | $62.12 | 5,807,100 | — | — |
| 2003-11-18 | $53.82 | $62.62 | 5,159,800 | — | — |
| 2003-11-17 | $55.03 | $64.02 | 5,591,400 | — | — |
| 2003-11-14 | $54.94 | $63.92 | 7,672,800 | — | — |
| 2003-11-13 | $57.69 | $67.12 | 4,049,900 | — | — |
| 2003-11-12 | $57.83 | $67.28 | 3,160,300 | — | — |
| 2003-11-11 | $57.45 | $66.84 | 3,002,500 | — | — |
| 2003-11-10 | $57.02 | $66.34 | 4,560,000 | — | — |
| 2003-11-07 | $56.93 | $66.23 | 5,424,000 | — | — |
| 2003-11-06 | $56.20 | $65.38 | 4,095,100 | — | — |
| 2003-11-05 | $55.05 | $64.05 | 3,811,100 | — | — |
| 2003-11-04 | $56.08 | $65.25 | 4,798,300 | — | — |
| 2003-11-03 | $56.17 | $65.35 | 5,357,800 | — | — |
| 2003-10-31 | $54.87 | $63.84 | 3,272,200 | — | — |
| 2003-10-30 | $54.55 | $63.47 | 4,285,200 | — | — |
| 2003-10-29 | $53.90 | $62.71 | 5,726,100 | — | — |
| 2003-10-28 | $54.00 | $62.83 | 5,714,800 | — | — |
| 2003-10-27 | $51.78 | $60.24 | 3,926,400 | — | — |
| 2003-10-24 | $51.44 | $59.85 | 2,711,900 | — | — |
| 2003-10-23 | $51.90 | $60.38 | 4,166,200 | — | — |
| 2003-10-22 | $51.20 | $59.57 | 4,132,700 | — | — |
| 2003-10-21 | $52.85 | $61.49 | 2,462,100 | — | — |
| 2003-10-20 | $52.67 | $61.28 | 2,784,600 | — | — |
| 2003-10-17 | $52.66 | $61.27 | 3,550,300 | — | — |
| 2003-10-16 | $53.80 | $62.59 | 2,878,000 | — | — |
| 2003-10-15 | $53.62 | $62.38 | 4,032,400 | — | — |
| 2003-10-14 | $54.43 | $63.33 | 3,826,500 | — | — |
| 2003-10-13 | $54.19 | $63.05 | 2,576,700 | — | — |
| 2003-10-10 | $53.27 | $61.98 | 2,635,400 | — | — |
| 2003-10-09 | $53.66 | $62.43 | 5,090,900 | — | — |
| 2003-10-08 | $53.25 | $61.95 | 4,348,500 | — | — |
| 2003-10-07 | $54.00 | $62.56 | 5,137,800 | — | — |
| 2003-10-06 | $53.12 | $61.54 | 3,329,200 | — | — |
| 2003-10-03 | $53.02 | $61.42 | 5,204,400 | — | — |
| 2003-10-02 | $53.00 | $61.40 | 6,355,100 | — | — |
| 2003-10-01 | $51.99 | $60.23 | 5,182,900 | — | — |
| 2003-09-30 | $50.46 | $58.46 | 5,555,000 | — | — |
| 2003-09-29 | $51.03 | $59.12 | 5,718,800 | — | — |
| 2003-09-26 | $50.08 | $58.02 | 4,877,700 | — | — |
| 2003-09-25 | $50.85 | $58.91 | 6,008,500 | — | — |
| 2003-09-24 | $50.77 | $58.82 | 5,970,600 | — | — |
| 2003-09-23 | $52.33 | $60.62 | 9,113,600 | — | — |
| 2003-09-22 | $51.15 | $59.26 | 5,944,800 | — | — |
| 2003-09-19 | $52.38 | $60.68 | 4,529,200 | — | — |
| 2003-09-18 | $52.93 | $61.32 | 7,938,800 | — | — |
| 2003-09-17 | $51.99 | $60.23 | 7,773,500 | — | — |
| 2003-09-16 | $51.36 | $59.50 | 7,412,700 | — | — |
| 2003-09-15 | $49.08 | $56.86 | 3,809,000 | — | — |
| 2003-09-12 | $48.86 | $56.60 | 5,534,800 | — | — |
| 2003-09-11 | $48.88 | $56.63 | 5,124,700 | — | — |
| 2003-09-10 | $48.00 | $55.61 | 5,211,400 | — | — |
| 2003-09-09 | $49.32 | $57.14 | 6,283,100 | — | — |
| 2003-09-08 | $48.52 | $56.21 | 4,235,900 | — | — |
| 2003-09-05 | $48.31 | $55.97 | 4,153,100 | — | — |
| 2003-09-04 | $49.36 | $57.18 | 3,826,800 | — | — |
| 2003-09-03 | $48.94 | $56.70 | 7,416,100 | — | — |
| 2003-09-02 | $49.99 | $57.91 | 3,958,700 | — | — |
| 2003-08-29 | $48.79 | $56.52 | 2,466,400 | — | — |
| 2003-08-28 | $48.26 | $55.91 | 2,809,700 | — | — |
| 2003-08-27 | $47.76 | $55.33 | 3,362,400 | — | — |
| 2003-08-26 | $48.22 | $55.86 | 3,589,300 | — | — |
| 2003-08-25 | $48.25 | $55.90 | 3,528,900 | — | — |
| 2003-08-22 | $48.28 | $55.93 | 3,480,500 | — | — |
| 2003-08-21 | $49.28 | $57.09 | 3,786,900 | — | — |
| 2003-08-20 | $49.07 | $56.85 | 2,714,000 | — | — |
| 2003-08-19 | $49.64 | $57.51 | 4,805,400 | — | — |
| 2003-08-18 | $49.19 | $56.99 | 4,101,000 | — | — |
| 2003-08-15 | $48.64 | $56.35 | 1,815,400 | — | — |
| 2003-08-14 | $48.61 | $56.31 | 3,550,100 | — | — |
| 2003-08-13 | $48.52 | $56.21 | 3,280,100 | — | — |
| 2003-08-12 | $48.66 | $56.37 | 4,351,500 | — | — |
| 2003-08-11 | $48.14 | $55.77 | 3,687,600 | — | — |
| 2003-08-08 | $48.54 | $56.23 | 3,918,500 | — | — |
| 2003-08-07 | $47.64 | $55.19 | 5,604,300 | — | — |
| 2003-08-06 | $47.09 | $54.55 | 5,699,400 | — | — |
| 2003-08-05 | $45.80 | $53.06 | 4,874,100 | — | — |
| 2003-08-04 | $46.13 | $53.44 | 5,572,200 | — | — |
| 2003-08-01 | $46.15 | $53.46 | 4,765,100 | — | — |
| 2003-07-31 | $47.44 | $54.96 | 5,546,800 | — | — |
| 2003-07-30 | $47.52 | $55.05 | 3,383,700 | — | — |
| 2003-07-29 | $47.74 | $55.31 | 4,495,500 | — | — |
| 2003-07-28 | $48.35 | $56.01 | 3,031,300 | — | — |
| 2003-07-25 | $48.60 | $56.30 | 3,645,000 | — | — |
| 2003-07-24 | $47.61 | $55.16 | 5,329,800 | — | — |
| 2003-07-23 | $47.26 | $54.75 | 3,681,100 | — | — |
| 2003-07-22 | $46.76 | $54.17 | 4,757,200 | — | — |
| 2003-07-21 | $45.90 | $53.17 | 4,219,700 | — | — |
| 2003-07-18 | $47.00 | $54.45 | 4,065,800 | — | — |
| 2003-07-17 | $46.91 | $54.34 | 6,014,400 | — | — |
| 2003-07-16 | $47.68 | $55.24 | 5,272,400 | — | — |
| 2003-07-15 | $48.73 | $56.45 | 10,265,800 | — | — |
| 2003-07-14 | $47.33 | $54.83 | 5,282,100 | — | — |
| 2003-07-11 | $46.66 | $54.05 | 5,049,100 | — | — |
| 2003-07-10 | $46.29 | $53.63 | 5,063,100 | — | — |
| 2003-07-09 | $47.32 | $54.82 | 7,289,000 | — | — |
| 2003-07-08 | $47.38 | $54.62 | 7,040,800 | — | — |
| 2003-07-07 | $46.18 | $53.24 | 8,654,200 | — | — |
| 2003-07-03 | $44.80 | $51.65 | 2,896,400 | — | — |
| 2003-07-02 | $44.97 | $51.84 | 7,055,900 | — | — |
| 2003-07-01 | $44.19 | $50.94 | 6,569,100 | — | — |
| 2003-06-30 | $42.75 | $49.28 | 5,777,900 | — | — |
| 2003-06-27 | $43.00 | $49.57 | 4,132,600 | — | — |
| 2003-06-26 | $43.73 | $50.41 | 6,969,800 | — | — |
| 2003-06-25 | $43.80 | $50.49 | 8,146,600 | — | — |
| 2003-06-24 | $43.30 | $49.92 | 7,285,300 | — | — |
| 2003-06-23 | $42.81 | $49.35 | 5,918,600 | — | — |
| 2003-06-20 | $44.27 | $51.04 | 7,945,800 | — | — |
| 2003-06-19 | $44.01 | $50.74 | 12,809,700 | — | — |
| 2003-06-18 | $46.89 | $54.06 | 10,689,600 | — | — |
| 2003-06-17 | $49.67 | $57.26 | 5,981,100 | — | — |
| 2003-06-16 | $49.57 | $57.15 | 4,179,200 | — | — |
| 2003-06-13 | $48.25 | $55.63 | 2,757,600 | — | — |
| 2003-06-12 | $48.94 | $56.42 | 4,433,000 | — | — |
| 2003-06-11 | $49.45 | $57.01 | 3,703,300 | — | — |
| 2003-06-10 | $48.46 | $55.87 | 3,644,500 | — | — |
| 2003-06-09 | $47.64 | $54.92 | 3,300,600 | — | — |
| 2003-06-06 | $48.28 | $55.66 | 7,166,900 | — | — |
| 2003-06-05 | $48.70 | $56.14 | 6,780,500 | — | — |
| 2003-06-04 | $48.00 | $55.34 | 6,210,100 | — | — |
| 2003-06-03 | $47.03 | $54.22 | 5,276,900 | — | — |
| 2003-06-02 | $46.54 | $53.65 | 6,679,900 | — | — |
| 2003-05-30 | $45.75 | $52.74 | 5,884,000 | — | — |
| 2003-05-29 | $44.65 | $51.47 | 5,573,600 | — | — |
| 2003-05-28 | $44.90 | $51.76 | 6,620,200 | — | — |
| 2003-05-27 | $44.00 | $50.73 | 5,298,000 | — | — |
| 2003-05-23 | $42.90 | $49.46 | 2,720,100 | — | — |
| 2003-05-22 | $43.20 | $49.80 | 4,357,800 | — | — |
| 2003-05-21 | $42.99 | $49.56 | 3,901,200 | — | — |
| 2003-05-20 | $42.53 | $49.03 | 5,093,400 | — | — |
| 2003-05-19 | $42.86 | $49.41 | 5,954,000 | — | — |
| 2003-05-16 | $44.60 | $51.42 | 4,349,100 | — | — |
| 2003-05-15 | $44.80 | $51.65 | 5,274,200 | — | — |
| 2003-05-14 | $44.33 | $51.11 | 5,535,100 | — | — |
| 2003-05-13 | $44.77 | $51.61 | 4,189,800 | — | — |
| 2003-05-12 | $45.61 | $52.58 | 4,746,300 | — | — |
| 2003-05-09 | $44.84 | $51.69 | 3,805,900 | — | — |
| 2003-05-08 | $44.11 | $50.85 | 4,796,900 | — | — |
| 2003-05-07 | $45.25 | $52.17 | 4,802,500 | — | — |
| 2003-05-06 | $45.38 | $52.32 | 4,630,100 | — | — |
| 2003-05-05 | $44.81 | $51.66 | 5,039,600 | — | — |
| 2003-05-02 | $45.60 | $52.57 | 6,273,300 | — | — |
| 2003-05-01 | $44.74 | $51.58 | 6,177,900 | — | — |
| 2003-04-30 | $44.75 | $51.59 | 10,146,100 | — | — |
| 2003-04-29 | $44.40 | $51.19 | 9,234,100 | — | — |
| 2003-04-28 | $45.17 | $52.07 | 6,505,100 | — | — |
| 2003-04-25 | $45.01 | $51.89 | 6,411,900 | — | — |
| 2003-04-24 | $46.66 | $53.79 | 5,819,200 | — | — |
| 2003-04-23 | $47.79 | $55.09 | 7,935,400 | — | — |
| 2003-04-22 | $46.40 | $53.49 | 6,274,300 | — | — |
| 2003-04-21 | $44.98 | $51.86 | 3,623,500 | — | — |
| 2003-04-17 | $45.15 | $52.05 | 5,688,900 | — | — |
| 2003-04-16 | $44.19 | $50.94 | 8,291,700 | — | — |
| 2003-04-15 | $44.35 | $51.13 | 6,801,700 | — | — |
| 2003-04-14 | $42.80 | $49.34 | 4,561,600 | — | — |
| 2003-04-11 | $41.54 | $47.89 | 4,718,900 | — | — |
| 2003-04-10 | $41.84 | $48.24 | 4,473,500 | — | — |
| 2003-04-09 | $41.43 | $47.76 | 5,590,500 | — | — |
| 2003-04-08 | $42.42 | $48.64 | 4,453,000 | — | — |
| 2003-04-07 | $42.19 | $48.38 | 5,967,700 | — | — |
| 2003-04-04 | $42.06 | $48.23 | 3,639,500 | — | — |
| 2003-04-03 | $41.78 | $47.91 | 5,794,300 | — | — |
| 2003-04-02 | $41.80 | $47.93 | 6,775,200 | — | — |
| 2003-04-01 | $39.86 | $45.70 | 5,176,200 | — | — |
| 2003-03-31 | $38.35 | $43.97 | 5,461,300 | — | — |
| 2003-03-28 | $40.02 | $45.89 | 4,191,400 | — | — |
| 2003-03-27 | $40.44 | $46.37 | 4,429,500 | — | — |
| 2003-03-26 | $40.51 | $46.45 | 4,189,300 | — | — |
| 2003-03-25 | $40.63 | $46.59 | 5,351,000 | — | — |
| 2003-03-24 | $40.22 | $46.12 | 6,425,700 | — | — |
| 2003-03-21 | $41.51 | $47.60 | 7,867,900 | — | — |
| 2003-03-20 | $40.05 | $45.92 | 8,486,800 | — | — |
| 2003-03-19 | $39.48 | $45.27 | 7,700,800 | — | — |
| 2003-03-18 | $39.14 | $44.88 | 6,723,800 | — | — |
| 2003-03-17 | $38.40 | $44.03 | 9,099,700 | — | — |
| 2003-03-14 | $35.88 | $41.14 | 6,259,000 | — | — |
| 2003-03-13 | $36.08 | $41.37 | 6,917,200 | — | — |
| 2003-03-12 | $33.57 | $38.49 | 11,926,500 | — | — |
| 2003-03-11 | $34.32 | $39.35 | 5,609,200 | — | — |
| 2003-03-10 | $35.38 | $40.57 | 4,578,700 | — | — |
| 2003-03-07 | $36.97 | $42.39 | 4,852,700 | — | — |
| 2003-03-06 | $36.14 | $41.44 | 5,206,000 | — | — |
| 2003-03-05 | $37.13 | $42.57 | 6,897,600 | — | — |
| 2003-03-04 | $36.38 | $41.71 | 5,335,700 | — | — |
| 2003-03-03 | $36.95 | $42.37 | 5,551,300 | — | — |
| 2003-02-28 | $36.85 | $42.25 | 5,461,700 | — | — |
| 2003-02-27 | $36.52 | $41.87 | 4,652,200 | — | — |
| 2003-02-26 | $35.42 | $40.61 | 4,998,200 | — | — |
| 2003-02-25 | $36.17 | $41.47 | 6,053,000 | — | — |
| 2003-02-24 | $35.77 | $41.01 | 5,080,800 | — | — |
| 2003-02-21 | $37.02 | $42.45 | 4,771,800 | — | — |
| 2003-02-20 | $36.60 | $41.97 | 3,450,800 | — | — |
| 2003-02-19 | $36.93 | $42.34 | 4,522,500 | — | — |
| 2003-02-18 | $36.49 | $41.84 | 4,919,700 | — | — |
| 2003-02-14 | $35.78 | $41.03 | 4,940,400 | — | — |
| 2003-02-13 | $34.91 | $40.03 | 6,389,700 | — | — |
| 2003-02-12 | $34.70 | $39.79 | 3,860,200 | — | — |
| 2003-02-11 | $35.42 | $40.61 | 4,388,300 | — | — |
| 2003-02-10 | $36.05 | $41.34 | 4,483,100 | — | — |
| 2003-02-07 | $35.75 | $40.99 | 5,565,400 | — | — |
| 2003-02-06 | $36.42 | $41.76 | 3,983,700 | — | — |
| 2003-02-05 | $37.02 | $42.45 | 5,011,000 | — | — |
| 2003-02-04 | $37.44 | $42.93 | 5,170,200 | — | — |
| 2003-02-03 | $38.55 | $44.20 | 4,705,800 | — | — |
| 2003-01-31 | $37.90 | $43.46 | 6,145,700 | — | — |
| 2003-01-30 | $37.03 | $42.46 | 4,742,100 | — | — |
| 2003-01-29 | $37.80 | $43.34 | 7,845,400 | — | — |
| 2003-01-28 | $38.30 | $43.91 | 6,123,900 | — | — |
| 2003-01-27 | $37.90 | $43.46 | 5,248,900 | — | — |
| 2003-01-24 | $38.72 | $44.40 | 5,199,000 | — | — |
| 2003-01-23 | $40.68 | $46.64 | 5,329,500 | — | — |
| 2003-01-22 | $39.27 | $45.03 | 5,396,900 | — | — |
| 2003-01-21 | $40.48 | $46.41 | 4,173,200 | — | — |
| 2003-01-17 | $41.99 | $48.15 | 3,917,200 | — | — |
| 2003-01-16 | $42.54 | $48.78 | 4,826,000 | — | — |
| 2003-01-15 | $43.10 | $49.42 | 4,555,600 | — | — |
| 2003-01-14 | $43.81 | $50.23 | 3,126,900 | — | — |
| 2003-01-13 | $43.60 | $49.99 | 3,894,100 | — | — |
| 2003-01-10 | $43.42 | $49.79 | 5,080,000 | — | — |
| 2003-01-09 | $43.62 | $50.01 | 5,082,600 | — | — |
| 2003-01-08 | $41.92 | $48.07 | 4,054,600 | — | — |
| 2003-01-07 | $43.22 | $49.29 | 5,213,800 | — | — |
| 2003-01-06 | $42.99 | $49.03 | 4,167,300 | — | — |
| 2003-01-03 | $41.86 | $47.74 | 2,963,100 | — | — |
| 2003-01-02 | $41.94 | $47.83 | 4,310,700 | — | — |