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 | $50.65 | $79.94 | 2,580,322 | — | — |
| 2003-12-30 | $50.33 | $79.43 | 2,737,589 | — | — |
| 2003-12-29 | $50.80 | $80.17 | 4,171,599 | — | — |
| 2003-12-26 | $49.78 | $78.57 | 802,148 | — | — |
| 2003-12-24 | $49.53 | $78.17 | 1,003,831 | — | — |
| 2003-12-23 | $49.28 | $77.77 | 2,979,267 | — | — |
| 2003-12-22 | $48.81 | $77.03 | 2,971,804 | — | — |
| 2003-12-19 | $47.83 | $75.49 | 3,108,868 | — | — |
| 2003-12-18 | $48.48 | $76.52 | 4,853,073 | — | — |
| 2003-12-17 | $47.65 | $75.20 | 5,365,588 | — | — |
| 2003-12-16 | $48.23 | $76.12 | 9,478,536 | — | — |
| 2003-12-15 | $46.27 | $73.03 | 4,134,672 | — | — |
| 2003-12-12 | $47.32 | $74.69 | 2,680,016 | — | — |
| 2003-12-11 | $47.11 | $74.35 | 3,676,551 | — | — |
| 2003-12-10 | $45.41 | $71.43 | 4,074,502 | — | — |
| 2003-12-09 | $46.27 | $72.80 | 4,398,296 | — | — |
| 2003-12-08 | $47.65 | $74.96 | 4,128,951 | — | — |
| 2003-12-05 | $48.30 | $75.99 | 3,937,383 | — | — |
| 2003-12-04 | $48.37 | $76.10 | 5,231,400 | — | — |
| 2003-12-03 | $49.46 | $77.81 | 8,470,946 | — | — |
| 2003-12-02 | $50.83 | $79.97 | 3,328,738 | — | — |
| 2003-12-01 | $51.12 | $80.43 | 2,755,527 | — | — |
| 2003-11-28 | $50.80 | $79.92 | 1,959,736 | — | — |
| 2003-11-26 | $50.22 | $79.01 | 3,769,530 | — | — |
| 2003-11-25 | $48.66 | $76.56 | 3,030,096 | — | — |
| 2003-11-24 | $49.06 | $77.18 | 2,950,301 | — | — |
| 2003-11-21 | $48.48 | $76.27 | 3,035,651 | — | — |
| 2003-11-20 | $48.08 | $75.65 | 3,874,559 | — | — |
| 2003-11-19 | $47.87 | $75.31 | 3,221,498 | — | — |
| 2003-11-18 | $46.20 | $72.69 | 2,460,035 | — | — |
| 2003-11-17 | $47.03 | $74.00 | 3,240,569 | — | — |
| 2003-11-14 | $47.83 | $75.25 | 2,888,417 | — | — |
| 2003-11-13 | $48.16 | $75.76 | 3,040,571 | — | — |
| 2003-11-12 | $49.39 | $77.70 | 4,392,547 | — | — |
| 2003-11-11 | $48.19 | $75.82 | 3,912,397 | — | — |
| 2003-11-10 | $48.77 | $76.73 | 5,446,682 | — | — |
| 2003-11-07 | $51.34 | $80.77 | 4,404,211 | — | — |
| 2003-11-06 | $50.47 | $79.40 | 3,385,758 | — | — |
| 2003-11-05 | $50.29 | $79.12 | 2,088,287 | — | — |
| 2003-11-04 | $50.47 | $79.40 | 3,038,968 | — | — |
| 2003-11-03 | $50.07 | $78.78 | 3,911,071 | — | — |
| 2003-10-31 | $48.95 | $77.01 | 1,944,397 | — | — |
| 2003-10-30 | $49.75 | $78.27 | 3,359,694 | — | — |
| 2003-10-29 | $50.18 | $78.95 | 4,277,374 | — | — |
| 2003-10-28 | $48.45 | $76.22 | 5,675,093 | — | — |
| 2003-10-27 | $47.29 | $74.39 | 4,188,845 | — | — |
| 2003-10-24 | $47.94 | $75.42 | 2,921,777 | — | — |
| 2003-10-23 | $48.77 | $76.73 | 4,200,537 | — | — |
| 2003-10-22 | $47.83 | $75.25 | 2,415,702 | — | — |
| 2003-10-21 | $48.55 | $76.39 | 2,722,526 | — | — |
| 2003-10-20 | $47.76 | $75.13 | 4,164,855 | — | — |
| 2003-10-17 | $48.77 | $76.73 | 2,399,312 | — | — |
| 2003-10-16 | $49.57 | $77.98 | 2,723,023 | — | — |
| 2003-10-15 | $49.86 | $78.44 | 5,404,864 | — | — |
| 2003-10-14 | $49.10 | $77.24 | 5,355,030 | — | — |
| 2003-10-13 | $50.18 | $78.95 | 7,049,982 | — | — |
| 2003-10-10 | $49.89 | $78.49 | 2,966,581 | — | — |
| 2003-10-09 | $49.68 | $78.15 | 3,969,168 | — | — |
| 2003-10-08 | $49.46 | $77.81 | 6,067,322 | — | — |
| 2003-10-07 | $50.87 | $80.03 | 8,791,368 | — | — |
| 2003-10-06 | $48.84 | $76.84 | 9,704,792 | — | — |
| 2003-10-03 | $44.43 | $69.90 | 4,003,331 | — | — |
| 2003-10-02 | $44.14 | $69.44 | 2,689,359 | — | — |
| 2003-10-01 | $43.89 | $69.04 | 4,504,514 | — | — |
| 2003-09-30 | $43.24 | $68.02 | 4,793,731 | — | — |
| 2003-09-29 | $44.50 | $70.01 | 6,680,611 | — | — |
| 2003-09-26 | $45.33 | $71.32 | 11,128,906 | — | — |
| 2003-09-25 | $45.33 | $71.32 | 6,896,114 | — | — |
| 2003-09-24 | $44.36 | $69.78 | 7,777,421 | — | — |
| 2003-09-23 | $44.50 | $70.01 | 8,504,776 | — | — |
| 2003-09-22 | $43.63 | $68.65 | 18,275,405 | — | — |
| 2003-09-19 | $40.12 | $63.12 | 3,739,403 | — | — |
| 2003-09-18 | $40.27 | $63.35 | 4,243,378 | — | — |
| 2003-09-17 | $38.50 | $60.56 | 3,272,520 | — | — |
| 2003-09-16 | $39.55 | $62.21 | 2,903,812 | — | — |
| 2003-09-15 | $38.71 | $60.90 | 3,338,910 | — | — |
| 2003-09-12 | $39.22 | $61.70 | 3,230,204 | — | — |
| 2003-09-11 | $39.65 | $62.38 | 3,554,358 | — | — |
| 2003-09-10 | $38.68 | $60.62 | 4,617,724 | — | — |
| 2003-09-09 | $40.52 | $63.51 | 7,097,605 | — | — |
| 2003-09-08 | $40.81 | $63.97 | 4,518,886 | — | — |
| 2003-09-05 | $38.89 | $60.96 | 6,048,638 | — | — |
| 2003-09-04 | $39.22 | $61.47 | 4,080,527 | — | — |
| 2003-09-03 | $38.28 | $60.00 | 4,456,615 | — | — |
| 2003-09-02 | $38.50 | $60.34 | 4,340,558 | — | — |
| 2003-08-29 | $38.82 | $60.85 | 3,030,649 | — | — |
| 2003-08-28 | $38.82 | $60.85 | 3,332,553 | — | — |
| 2003-08-27 | $38.82 | $60.85 | 4,946,328 | — | — |
| 2003-08-26 | $38.82 | $60.85 | 5,856,573 | — | — |
| 2003-08-25 | $37.23 | $58.35 | 3,182,499 | — | — |
| 2003-08-22 | $37.30 | $58.47 | 4,232,903 | — | — |
| 2003-08-21 | $37.08 | $58.12 | 3,455,547 | — | — |
| 2003-08-20 | $36.33 | $56.93 | 4,455,261 | — | — |
| 2003-08-19 | $36.90 | $57.84 | 5,064,099 | — | — |
| 2003-08-18 | $35.60 | $55.80 | 2,692,205 | — | — |
| 2003-08-15 | $35.28 | $55.29 | 2,488,283 | — | — |
| 2003-08-14 | $34.81 | $54.55 | 2,729,076 | — | — |
| 2003-08-13 | $33.54 | $52.57 | 1,651,531 | — | — |
| 2003-08-12 | $33.76 | $52.91 | 2,227,285 | — | — |
| 2003-08-11 | $33.54 | $52.57 | 1,139,153 | — | — |
| 2003-08-08 | $33.21 | $52.06 | 1,658,606 | — | — |
| 2003-08-07 | $33.54 | $52.57 | 2,170,154 | — | — |
| 2003-08-06 | $33.61 | $52.68 | 2,814,205 | — | — |
| 2003-08-05 | $33.39 | $52.34 | 2,868,489 | — | — |
| 2003-08-04 | $33.97 | $53.25 | 2,834,133 | — | — |
| 2003-08-01 | $33.39 | $52.34 | 2,089,945 | — | — |
| 2003-07-31 | $32.71 | $51.26 | 3,004,585 | — | — |
| 2003-07-30 | $32.92 | $51.60 | 2,400,528 | — | — |
| 2003-07-29 | $33.25 | $52.11 | 2,331,291 | — | — |
| 2003-07-28 | $33.86 | $53.08 | 2,340,882 | — | — |
| 2003-07-25 | $33.18 | $52.00 | 2,069,464 | — | — |
| 2003-07-24 | $32.78 | $51.38 | 2,526,121 | — | — |
| 2003-07-23 | $33.07 | $51.83 | 2,629,934 | — | — |
| 2003-07-22 | $32.27 | $50.58 | 3,996,089 | — | — |
| 2003-07-21 | $31.55 | $49.45 | 3,027,055 | — | — |
| 2003-07-18 | $32.74 | $51.32 | 2,295,277 | — | — |
| 2003-07-17 | $32.35 | $50.70 | 4,300,094 | — | — |
| 2003-07-16 | $33.76 | $52.91 | 5,155,419 | — | — |
| 2003-07-15 | $35.38 | $55.46 | 5,018,411 | — | — |
| 2003-07-14 | $34.37 | $53.87 | 4,064,054 | — | — |
| 2003-07-11 | $34.41 | $53.93 | 3,327,301 | — | — |
| 2003-07-10 | $34.26 | $53.70 | 6,363,947 | — | — |
| 2003-07-09 | $37.08 | $58.12 | 5,254,313 | — | — |
| 2003-07-08 | $35.71 | $55.97 | 3,791,531 | — | — |
| 2003-07-07 | $36.29 | $56.88 | 5,358,844 | — | — |
| 2003-07-03 | $34.62 | $54.27 | 2,392,817 | — | — |
| 2003-07-02 | $34.88 | $54.67 | 3,575,032 | — | — |
| 2003-07-01 | $33.43 | $52.40 | 4,207,281 | — | — |
| 2003-06-30 | $34.12 | $53.47 | 3,359,833 | — | — |
| 2003-06-27 | $33.94 | $53.19 | 2,704,864 | — | — |
| 2003-06-26 | $34.48 | $54.04 | 2,415,149 | — | — |
| 2003-06-25 | $34.19 | $53.59 | 3,806,760 | — | — |
| 2003-06-24 | $33.97 | $53.25 | 4,286,799 | — | — |
| 2003-06-23 | $33.90 | $53.13 | 4,505,564 | — | — |
| 2003-06-20 | $35.20 | $55.18 | 6,379,121 | — | — |
| 2003-06-19 | $34.81 | $54.55 | 9,024,506 | — | — |
| 2003-06-18 | $33.58 | $52.62 | 5,141,904 | — | — |
| 2003-06-17 | $32.31 | $50.64 | 3,043,750 | — | — |
| 2003-06-16 | $31.73 | $49.73 | 3,073,047 | — | — |
| 2003-06-13 | $31.33 | $49.11 | 3,314,255 | — | — |
| 2003-06-12 | $32.74 | $51.32 | 4,758,602 | — | — |
| 2003-06-11 | $32.02 | $50.19 | 5,523,132 | — | — |
| 2003-06-10 | $31.12 | $48.54 | 3,674,920 | — | — |
| 2003-06-09 | $31.40 | $48.99 | 8,149,639 | — | — |
| 2003-06-06 | $32.16 | $50.18 | 6,030,645 | — | — |
| 2003-06-05 | $33.18 | $51.76 | 6,383,350 | — | — |
| 2003-06-04 | $32.42 | $50.57 | 4,822,753 | — | — |
| 2003-06-03 | $30.72 | $47.92 | 5,090,384 | — | — |
| 2003-06-02 | $31.59 | $49.28 | 4,869,933 | — | — |
| 2003-05-30 | $30.83 | $48.09 | 4,107,392 | — | — |
| 2003-05-29 | $31.48 | $49.11 | 3,426,858 | — | — |
| 2003-05-28 | $31.12 | $48.54 | 3,854,852 | — | — |
| 2003-05-27 | $31.66 | $49.39 | 3,660,963 | — | — |
| 2003-05-23 | $30.72 | $47.92 | 3,013,291 | — | — |
| 2003-05-22 | $30.54 | $47.64 | 4,164,716 | — | — |
| 2003-05-21 | $30.03 | $46.85 | 4,912,691 | — | — |
| 2003-05-20 | $30.68 | $47.86 | 4,847,987 | — | — |
| 2003-05-19 | $30.93 | $48.26 | 3,240,071 | — | — |
| 2003-05-16 | $32.20 | $50.23 | 3,765,384 | — | — |
| 2003-05-15 | $32.92 | $51.36 | 9,242,635 | — | — |
| 2003-05-14 | $32.27 | $50.35 | 16,425,175 | — | — |
| 2003-05-13 | $29.13 | $45.44 | 7,631,955 | — | — |
| 2003-05-12 | $29.23 | $45.61 | 3,695,014 | — | — |
| 2003-05-09 | $28.84 | $44.99 | 3,367,820 | — | — |
| 2003-05-08 | $28.98 | $45.21 | 2,911,385 | — | — |
| 2003-05-07 | $29.02 | $45.27 | 3,624,506 | — | — |
| 2003-05-06 | $29.49 | $46.00 | 4,125,911 | — | — |
| 2003-05-05 | $29.41 | $45.89 | 3,349,661 | — | — |
| 2003-05-02 | $29.13 | $45.44 | 3,693,881 | — | — |
| 2003-05-01 | $28.73 | $44.82 | 2,104,566 | — | — |
| 2003-04-30 | $28.62 | $44.65 | 5,411,359 | — | — |
| 2003-04-29 | $29.05 | $45.32 | 2,777,556 | — | — |
| 2003-04-28 | $28.98 | $45.21 | 2,925,039 | — | — |
| 2003-04-25 | $28.58 | $44.59 | 5,221,588 | — | — |
| 2003-04-24 | $29.45 | $45.94 | 3,009,753 | — | — |
| 2003-04-23 | $30.32 | $47.30 | 4,542,020 | — | — |
| 2003-04-22 | $29.23 | $45.61 | 4,451,723 | — | — |
| 2003-04-21 | $28.47 | $44.42 | 3,482,966 | — | — |
| 2003-04-17 | $28.58 | $44.59 | 5,456,715 | — | — |
| 2003-04-16 | $28.33 | $44.20 | 12,948,014 | — | — |
| 2003-04-15 | $28.73 | $44.82 | 3,842,193 | — | — |
| 2003-04-14 | $28.87 | $45.04 | 2,385,243 | — | — |
| 2003-04-11 | $28.94 | $45.15 | 2,907,626 | — | — |
| 2003-04-10 | $28.94 | $45.15 | 2,479,991 | — | — |
| 2003-04-09 | $28.76 | $44.87 | 4,384,089 | — | — |
| 2003-04-08 | $30.10 | $46.96 | 3,431,391 | — | — |
| 2003-04-07 | $30.86 | $48.15 | 3,233,742 | — | — |
| 2003-04-04 | $30.75 | $47.98 | 2,195,389 | — | — |
| 2003-04-03 | $30.57 | $47.69 | 2,623,660 | — | — |
| 2003-04-02 | $31.15 | $48.60 | 3,616,463 | — | — |
| 2003-04-01 | $30.21 | $47.13 | 2,032,373 | — | — |
| 2003-03-31 | $29.88 | $46.62 | 2,825,316 | — | — |
| 2003-03-28 | $30.03 | $46.85 | 2,253,819 | — | — |
| 2003-03-27 | $30.57 | $47.69 | 2,506,248 | — | — |
| 2003-03-26 | $30.79 | $48.03 | 3,702,145 | — | — |
| 2003-03-25 | $31.12 | $48.54 | 2,703,897 | — | — |
| 2003-03-24 | $29.96 | $46.74 | 2,333,060 | — | — |
| 2003-03-21 | $30.75 | $47.98 | 3,277,302 | — | — |
| 2003-03-20 | $29.88 | $46.62 | 2,629,575 | — | — |
| 2003-03-19 | $29.85 | $46.57 | 4,019,914 | — | — |
| 2003-03-18 | $31.44 | $49.05 | 2,468,769 | — | — |
| 2003-03-17 | $30.86 | $48.15 | 3,355,327 | — | — |
| 2003-03-14 | $29.63 | $46.23 | 2,528,304 | — | — |
| 2003-03-13 | $28.98 | $45.21 | 4,133,926 | — | — |
| 2003-03-12 | $29.09 | $45.38 | 3,784,179 | — | — |
| 2003-03-11 | $28.87 | $44.82 | 2,920,285 | — | — |
| 2003-03-10 | $28.58 | $44.37 | 2,436,072 | — | — |
| 2003-03-07 | $28.98 | $44.98 | 3,007,349 | — | — |
| 2003-03-06 | $29.13 | $45.21 | 2,162,305 | — | — |
| 2003-03-05 | $29.88 | $46.39 | 2,186,793 | — | — |
| 2003-03-04 | $29.49 | $45.77 | 2,326,151 | — | — |
| 2003-03-03 | $30.46 | $47.29 | 2,295,277 | — | — |
| 2003-02-28 | $30.46 | $47.29 | 2,733,056 | — | — |
| 2003-02-27 | $29.96 | $46.50 | 1,734,338 | — | — |
| 2003-02-26 | $29.52 | $45.83 | 2,394,503 | — | — |
| 2003-02-25 | $29.49 | $45.77 | 2,945,906 | — | — |
| 2003-02-24 | $29.34 | $45.55 | 2,167,722 | — | — |
| 2003-02-21 | $29.85 | $46.33 | 2,091,631 | — | — |
| 2003-02-20 | $29.74 | $46.16 | 1,937,459 | — | — |
| 2003-02-19 | $29.99 | $46.56 | 2,323,552 | — | — |
| 2003-02-18 | $29.88 | $46.39 | 2,182,039 | — | — |
| 2003-02-14 | $30.39 | $47.17 | 2,077,010 | — | — |
| 2003-02-13 | $28.87 | $44.82 | 3,147,231 | — | — |
| 2003-02-12 | $28.94 | $44.93 | 3,311,878 | — | — |
| 2003-02-11 | $29.49 | $45.77 | 3,027,000 | — | — |
| 2003-02-10 | $29.05 | $45.10 | 2,467,277 | — | — |
| 2003-02-07 | $27.90 | $43.30 | 2,497,818 | — | — |
| 2003-02-06 | $27.97 | $43.41 | 2,115,594 | — | — |
| 2003-02-05 | $28.29 | $43.92 | 3,157,679 | — | — |
| 2003-02-04 | $28.62 | $44.42 | 2,733,056 | — | — |
| 2003-02-03 | $28.94 | $44.93 | 2,254,675 | — | — |
| 2003-01-31 | $28.87 | $44.82 | 3,559,913 | — | — |
| 2003-01-30 | $29.31 | $45.49 | 2,361,170 | — | — |
| 2003-01-29 | $30.03 | $46.61 | 3,294,853 | — | — |
| 2003-01-28 | $30.03 | $46.61 | 2,974,209 | — | — |
| 2003-01-27 | $30.32 | $47.06 | 2,990,516 | — | — |
| 2003-01-24 | $31.37 | $48.69 | 3,587,829 | — | — |
| 2003-01-23 | $31.37 | $48.69 | 5,760,029 | — | — |
| 2003-01-22 | $30.86 | $47.90 | 4,941,491 | — | — |
| 2003-01-21 | $31.66 | $49.14 | 3,718,121 | — | — |
| 2003-01-17 | $31.73 | $49.25 | 3,521,854 | — | — |
| 2003-01-16 | $33.03 | $51.27 | 2,933,773 | — | — |
| 2003-01-15 | $33.47 | $51.95 | 2,226,013 | — | — |
| 2003-01-14 | $34.23 | $53.13 | 2,828,578 | — | — |
| 2003-01-13 | $34.19 | $53.07 | 5,019,738 | — | — |
| 2003-01-10 | $35.93 | $55.77 | 2,777,528 | — | — |
| 2003-01-09 | $35.82 | $55.60 | 3,627,298 | — | — |
| 2003-01-08 | $34.95 | $54.25 | 3,321,635 | — | — |
| 2003-01-07 | $35.06 | $54.42 | 2,972,606 | — | — |
| 2003-01-06 | $35.09 | $54.48 | 4,724,467 | — | — |
| 2003-01-03 | $33.18 | $51.50 | 2,393,756 | — | — |
| 2003-01-02 | $33.29 | $51.67 | 2,730,956 | — | — |