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
- 1972-06-01 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 | $46.62 | $107.41 | 3,761,900 | — | — |
| 2003-12-30 | $46.62 | $107.41 | 3,651,700 | — | — |
| 2003-12-29 | $46.76 | $107.73 | 4,438,300 | — | — |
| 2003-12-26 | $46.47 | $107.06 | 969,300 | — | — |
| 2003-12-24 | $46.19 | $106.42 | 2,039,300 | — | — |
| 2003-12-23 | $46.48 | $107.08 | 5,374,200 | — | — |
| 2003-12-22 | $46.99 | $108.26 | 4,012,700 | — | — |
| 2003-12-19 | $47.17 | $108.67 | 5,093,100 | — | — |
| 2003-12-18 | $47.14 | $108.60 | 4,090,200 | — | — |
| 2003-12-17 | $47.15 | $108.63 | 4,057,700 | — | — |
| 2003-12-16 | $47.40 | $109.20 | 4,703,900 | — | — |
| 2003-12-15 | $47.37 | $109.13 | 4,347,800 | — | — |
| 2003-12-12 | $46.88 | $108.01 | 3,713,700 | — | — |
| 2003-12-11 | $46.88 | $108.01 | 4,222,900 | — | — |
| 2003-12-10 | $46.90 | $108.05 | 4,684,200 | — | — |
| 2003-12-09 | $47.40 | $108.83 | 5,686,300 | — | — |
| 2003-12-08 | $48.26 | $110.81 | 5,731,700 | — | — |
| 2003-12-05 | $48.50 | $111.36 | 3,968,700 | — | — |
| 2003-12-04 | $48.15 | $110.56 | 3,534,200 | — | — |
| 2003-12-03 | $47.70 | $109.52 | 5,457,500 | — | — |
| 2003-12-02 | $48.14 | $110.53 | 4,493,300 | — | — |
| 2003-12-01 | $48.71 | $111.84 | 4,545,700 | — | — |
| 2003-11-28 | $48.12 | $110.49 | 1,512,600 | — | — |
| 2003-11-26 | $47.96 | $110.12 | 4,333,300 | — | — |
| 2003-11-25 | $47.75 | $109.64 | 4,542,800 | — | — |
| 2003-11-24 | $48.00 | $110.21 | 3,685,300 | — | — |
| 2003-11-21 | $47.51 | $109.09 | 2,397,100 | — | — |
| 2003-11-20 | $47.27 | $108.54 | 3,275,600 | — | — |
| 2003-11-19 | $47.94 | $110.07 | 3,545,500 | — | — |
| 2003-11-18 | $47.20 | $108.38 | 2,679,600 | — | — |
| 2003-11-17 | $47.67 | $109.45 | 2,874,500 | — | — |
| 2003-11-14 | $47.33 | $108.67 | 2,815,800 | — | — |
| 2003-11-13 | $47.50 | $109.06 | 3,721,900 | — | — |
| 2003-11-12 | $48.06 | $110.35 | 3,216,700 | — | — |
| 2003-11-11 | $47.93 | $110.05 | 3,072,800 | — | — |
| 2003-11-10 | $47.41 | $108.86 | 2,184,900 | — | — |
| 2003-11-07 | $47.49 | $109.04 | 3,568,600 | — | — |
| 2003-11-06 | $47.97 | $110.14 | 3,731,600 | — | — |
| 2003-11-05 | $47.38 | $108.79 | 4,366,500 | — | — |
| 2003-11-04 | $47.75 | $109.64 | 2,630,200 | — | — |
| 2003-11-03 | $47.82 | $109.80 | 2,836,800 | — | — |
| 2003-10-31 | $47.82 | $109.80 | 4,633,900 | — | — |
| 2003-10-30 | $48.01 | $110.24 | 3,520,100 | — | — |
| 2003-10-29 | $48.13 | $110.51 | 2,922,200 | — | — |
| 2003-10-28 | $48.50 | $111.36 | 4,687,300 | — | — |
| 2003-10-27 | $47.57 | $109.23 | 3,202,200 | — | — |
| 2003-10-24 | $47.98 | $110.17 | 2,737,500 | — | — |
| 2003-10-23 | $48.02 | $110.26 | 2,476,600 | — | — |
| 2003-10-22 | $47.72 | $109.57 | 2,443,300 | — | — |
| 2003-10-21 | $47.87 | $109.91 | 3,011,100 | — | — |
| 2003-10-20 | $48.15 | $110.56 | 2,759,700 | — | — |
| 2003-10-17 | $47.88 | $109.94 | 2,993,600 | — | — |
| 2003-10-16 | $48.02 | $110.26 | 3,204,100 | — | — |
| 2003-10-15 | $47.91 | $110.01 | 4,348,400 | — | — |
| 2003-10-14 | $48.49 | $111.34 | 2,986,600 | — | — |
| 2003-10-13 | $48.33 | $110.97 | 2,429,800 | — | — |
| 2003-10-10 | $48.00 | $110.21 | 2,749,400 | — | — |
| 2003-10-09 | $47.98 | $110.17 | 5,169,300 | — | — |
| 2003-10-08 | $47.80 | $109.75 | 5,087,400 | — | — |
| 2003-10-07 | $47.40 | $108.83 | 7,292,200 | — | — |
| 2003-10-06 | $47.50 | $109.06 | 2,942,400 | — | — |
| 2003-10-03 | $47.20 | $108.38 | 5,037,000 | — | — |
| 2003-10-02 | $46.91 | $107.71 | 3,402,000 | — | — |
| 2003-10-01 | $46.68 | $107.18 | 4,200,000 | — | — |
| 2003-09-30 | $45.83 | $105.23 | 4,211,000 | — | — |
| 2003-09-29 | $46.22 | $106.13 | 3,908,800 | — | — |
| 2003-09-26 | $45.63 | $104.77 | 3,376,700 | — | — |
| 2003-09-25 | $45.51 | $104.50 | 3,772,100 | — | — |
| 2003-09-24 | $45.29 | $103.99 | 3,448,800 | — | — |
| 2003-09-23 | $45.69 | $104.91 | 2,999,300 | — | — |
| 2003-09-22 | $45.30 | $104.01 | 3,740,700 | — | — |
| 2003-09-19 | $45.76 | $105.07 | 3,678,900 | — | — |
| 2003-09-18 | $45.72 | $104.98 | 3,139,300 | — | — |
| 2003-09-17 | $45.38 | $104.20 | 2,536,900 | — | — |
| 2003-09-16 | $45.83 | $105.23 | 3,960,300 | — | — |
| 2003-09-15 | $45.15 | $103.67 | 2,765,000 | — | — |
| 2003-09-12 | $45.18 | $103.74 | 3,114,900 | — | — |
| 2003-09-11 | $44.72 | $102.68 | 2,705,800 | — | — |
| 2003-09-10 | $44.72 | $102.68 | 3,265,700 | — | — |
| 2003-09-09 | $44.55 | $101.92 | 2,758,200 | — | — |
| 2003-09-08 | $44.83 | $102.56 | 2,746,600 | — | — |
| 2003-09-05 | $44.33 | $101.42 | 3,346,500 | — | — |
| 2003-09-04 | $44.77 | $102.43 | 3,728,600 | — | — |
| 2003-09-03 | $44.96 | $102.86 | 4,060,100 | — | — |
| 2003-09-02 | $44.94 | $102.82 | 3,150,300 | — | — |
| 2003-08-29 | $44.54 | $101.90 | 2,926,800 | — | — |
| 2003-08-28 | $44.77 | $102.43 | 3,028,900 | — | — |
| 2003-08-27 | $44.03 | $100.73 | 2,345,000 | — | — |
| 2003-08-26 | $44.07 | $100.83 | 3,098,600 | — | — |
| 2003-08-25 | $43.71 | $100.00 | 2,932,600 | — | — |
| 2003-08-22 | $43.52 | $99.57 | 3,601,700 | — | — |
| 2003-08-21 | $44.02 | $100.71 | 4,837,900 | — | — |
| 2003-08-20 | $44.20 | $101.12 | 3,219,500 | — | — |
| 2003-08-19 | $44.70 | $102.27 | 3,966,100 | — | — |
| 2003-08-18 | $45.30 | $103.64 | 2,609,200 | — | — |
| 2003-08-15 | $45.24 | $103.50 | 1,847,200 | — | — |
| 2003-08-14 | $45.00 | $102.95 | 3,548,200 | — | — |
| 2003-08-13 | $44.97 | $102.88 | 2,994,000 | — | — |
| 2003-08-12 | $45.60 | $104.33 | 3,070,000 | — | — |
| 2003-08-11 | $45.21 | $103.43 | 3,014,700 | — | — |
| 2003-08-08 | $45.46 | $104.01 | 3,380,200 | — | — |
| 2003-08-07 | $44.99 | $102.93 | 3,559,200 | — | — |
| 2003-08-06 | $44.76 | $102.40 | 3,902,100 | — | — |
| 2003-08-05 | $44.64 | $102.13 | 3,333,600 | — | — |
| 2003-08-04 | $45.06 | $103.09 | 4,399,700 | — | — |
| 2003-08-01 | $45.35 | $103.75 | 4,838,300 | — | — |
| 2003-07-31 | $46.07 | $105.40 | 4,632,000 | — | — |
| 2003-07-30 | $46.35 | $106.04 | 4,884,700 | — | — |
| 2003-07-29 | $46.00 | $105.24 | 4,123,900 | — | — |
| 2003-07-28 | $46.38 | $106.11 | 4,209,200 | — | — |
| 2003-07-25 | $47.13 | $107.83 | 3,815,900 | — | — |
| 2003-07-24 | $46.67 | $106.77 | 3,818,800 | — | — |
| 2003-07-23 | $47.01 | $107.55 | 2,967,600 | — | — |
| 2003-07-22 | $47.05 | $107.64 | 4,139,500 | — | — |
| 2003-07-21 | $47.06 | $107.67 | 3,777,500 | — | — |
| 2003-07-18 | $47.32 | $108.26 | 4,450,400 | — | — |
| 2003-07-17 | $46.78 | $107.03 | 5,744,600 | — | — |
| 2003-07-16 | $47.75 | $109.24 | 6,520,700 | — | — |
| 2003-07-15 | $47.49 | $108.65 | 4,412,700 | — | — |
| 2003-07-14 | $47.07 | $107.69 | 4,479,900 | — | — |
| 2003-07-11 | $47.42 | $108.49 | 6,332,300 | — | — |
| 2003-07-10 | $46.95 | $107.41 | 12,814,300 | — | — |
| 2003-07-09 | $44.55 | $101.92 | 4,049,700 | — | — |
| 2003-07-08 | $45.12 | $103.23 | 4,786,400 | — | — |
| 2003-07-07 | $44.37 | $101.51 | 3,254,100 | — | — |
| 2003-07-03 | $44.03 | $100.73 | 2,122,900 | — | — |
| 2003-07-02 | $44.46 | $101.72 | 3,755,600 | — | — |
| 2003-07-01 | $44.39 | $101.56 | 4,058,300 | — | — |
| 2003-06-30 | $44.50 | $101.81 | 5,522,200 | — | — |
| 2003-06-27 | $43.84 | $100.30 | 4,070,200 | — | — |
| 2003-06-26 | $44.16 | $101.03 | 4,083,000 | — | — |
| 2003-06-25 | $43.55 | $99.64 | 3,637,200 | — | — |
| 2003-06-24 | $43.94 | $100.53 | 3,593,700 | — | — |
| 2003-06-23 | $44.17 | $101.05 | 3,003,900 | — | — |
| 2003-06-20 | $44.43 | $101.65 | 5,135,800 | — | — |
| 2003-06-19 | $44.61 | $102.06 | 2,680,300 | — | — |
| 2003-06-18 | $44.96 | $102.86 | 3,318,200 | — | — |
| 2003-06-17 | $44.88 | $102.68 | 5,110,500 | — | — |
| 2003-06-16 | $45.50 | $104.10 | 4,405,500 | — | — |
| 2003-06-13 | $44.74 | $102.36 | 2,859,000 | — | — |
| 2003-06-12 | $44.60 | $102.04 | 2,548,500 | — | — |
| 2003-06-11 | $44.43 | $101.65 | 3,191,500 | — | — |
| 2003-06-10 | $44.38 | $101.17 | 2,414,900 | — | — |
| 2003-06-09 | $44.02 | $100.35 | 2,207,100 | — | — |
| 2003-06-06 | $44.30 | $100.99 | 5,096,800 | — | — |
| 2003-06-05 | $44.52 | $101.49 | 4,085,900 | — | — |
| 2003-06-04 | $44.87 | $102.29 | 2,917,500 | — | — |
| 2003-06-03 | $44.23 | $100.83 | 2,805,100 | — | — |
| 2003-06-02 | $44.10 | $100.53 | 3,839,800 | — | — |
| 2003-05-30 | $44.20 | $100.76 | 4,278,600 | — | — |
| 2003-05-29 | $43.74 | $99.71 | 3,555,100 | — | — |
| 2003-05-28 | $43.55 | $99.28 | 4,290,600 | — | — |
| 2003-05-27 | $44.18 | $100.71 | 4,224,300 | — | — |
| 2003-05-23 | $43.56 | $99.30 | 2,387,400 | — | — |
| 2003-05-22 | $43.73 | $99.69 | 3,616,500 | — | — |
| 2003-05-21 | $43.30 | $98.71 | 3,397,900 | — | — |
| 2003-05-20 | $43.00 | $98.02 | 3,670,600 | — | — |
| 2003-05-19 | $42.98 | $97.98 | 4,236,600 | — | — |
| 2003-05-16 | $43.30 | $98.71 | 2,953,700 | — | — |
| 2003-05-15 | $43.77 | $99.78 | 3,052,600 | — | — |
| 2003-05-14 | $43.37 | $98.87 | 3,128,300 | — | — |
| 2003-05-13 | $43.47 | $99.09 | 2,718,000 | — | — |
| 2003-05-12 | $43.68 | $99.57 | 2,532,600 | — | — |
| 2003-05-09 | $43.69 | $99.60 | 3,395,300 | — | — |
| 2003-05-08 | $43.10 | $98.25 | 3,204,000 | — | — |
| 2003-05-07 | $43.31 | $98.73 | 5,565,900 | — | — |
| 2003-05-06 | $43.39 | $98.91 | 2,849,500 | — | — |
| 2003-05-05 | $43.28 | $98.66 | 3,950,100 | — | — |
| 2003-05-02 | $43.43 | $99.00 | 3,991,000 | — | — |
| 2003-05-01 | $43.76 | $99.76 | 4,313,000 | — | — |
| 2003-04-30 | $43.28 | $98.66 | 6,415,400 | — | — |
| 2003-04-29 | $43.44 | $99.03 | 3,680,800 | — | — |
| 2003-04-28 | $43.45 | $99.05 | 3,623,500 | — | — |
| 2003-04-25 | $42.65 | $97.22 | 2,913,900 | — | — |
| 2003-04-24 | $43.33 | $98.78 | 4,517,000 | — | — |
| 2003-04-23 | $43.00 | $98.02 | 5,135,000 | — | — |
| 2003-04-22 | $42.30 | $96.43 | 4,428,200 | — | — |
| 2003-04-21 | $41.84 | $95.38 | 4,065,800 | — | — |
| 2003-04-17 | $42.54 | $96.97 | 8,825,500 | — | — |
| 2003-04-16 | $39.90 | $90.96 | 5,201,600 | — | — |
| 2003-04-15 | $40.57 | $92.48 | 4,032,300 | — | — |
| 2003-04-14 | $40.97 | $93.40 | 3,733,700 | — | — |
| 2003-04-11 | $40.27 | $91.80 | 4,603,900 | — | — |
| 2003-04-10 | $39.79 | $90.71 | 3,400,700 | — | — |
| 2003-04-09 | $39.39 | $89.79 | 5,458,500 | — | — |
| 2003-04-08 | $39.23 | $89.43 | 3,349,500 | — | — |
| 2003-04-07 | $38.92 | $88.72 | 5,524,300 | — | — |
| 2003-04-04 | $38.64 | $88.08 | 6,397,400 | — | — |
| 2003-04-03 | $38.17 | $87.01 | 12,744,900 | — | — |
| 2003-04-02 | $39.70 | $90.50 | 6,608,800 | — | — |
| 2003-04-01 | $39.98 | $91.14 | 5,131,800 | — | — |
| 2003-03-31 | $40.00 | $91.18 | 4,621,700 | — | — |
| 2003-03-28 | $39.90 | $90.96 | 2,969,700 | — | — |
| 2003-03-27 | $40.29 | $91.85 | 3,197,300 | — | — |
| 2003-03-26 | $39.82 | $90.77 | 3,406,900 | — | — |
| 2003-03-25 | $40.10 | $91.41 | 4,301,900 | — | — |
| 2003-03-24 | $40.08 | $91.37 | 3,438,500 | — | — |
| 2003-03-21 | $41.50 | $94.60 | 4,842,400 | — | — |
| 2003-03-20 | $40.15 | $91.53 | 4,963,600 | — | — |
| 2003-03-19 | $40.46 | $92.23 | 5,882,400 | — | — |
| 2003-03-18 | $40.21 | $91.66 | 4,336,500 | — | — |
| 2003-03-17 | $40.40 | $92.10 | 5,259,800 | — | — |
| 2003-03-14 | $39.00 | $88.90 | 4,982,800 | — | — |
| 2003-03-13 | $38.86 | $88.59 | 3,756,900 | — | — |
| 2003-03-12 | $37.73 | $86.01 | 5,072,000 | — | — |
| 2003-03-11 | $37.70 | $85.60 | 5,157,400 | — | — |
| 2003-03-10 | $37.77 | $85.76 | 5,061,600 | — | — |
| 2003-03-07 | $38.50 | $87.42 | 5,699,000 | — | — |
| 2003-03-06 | $37.65 | $85.49 | 5,528,900 | — | — |
| 2003-03-05 | $37.30 | $84.69 | 8,254,000 | — | — |
| 2003-03-04 | $38.05 | $86.39 | 5,080,900 | — | — |
| 2003-03-03 | $38.11 | $86.53 | 3,584,600 | — | — |
| 2003-02-28 | $38.32 | $87.01 | 5,098,000 | — | — |
| 2003-02-27 | $38.22 | $86.78 | 4,505,100 | — | — |
| 2003-02-26 | $38.24 | $86.83 | 3,466,700 | — | — |
| 2003-02-25 | $38.84 | $88.19 | 5,224,100 | — | — |
| 2003-02-24 | $38.83 | $88.16 | 4,781,800 | — | — |
| 2003-02-21 | $39.40 | $89.46 | 4,724,000 | — | — |
| 2003-02-20 | $39.36 | $89.37 | 3,374,900 | — | — |
| 2003-02-19 | $40.05 | $90.93 | 3,726,500 | — | — |
| 2003-02-18 | $40.24 | $91.37 | 3,619,100 | — | — |
| 2003-02-14 | $39.86 | $90.50 | 5,009,600 | — | — |
| 2003-02-13 | $38.90 | $88.32 | 3,632,800 | — | — |
| 2003-02-12 | $38.41 | $87.21 | 4,003,400 | — | — |
| 2003-02-11 | $38.39 | $87.17 | 4,239,300 | — | — |
| 2003-02-10 | $39.25 | $89.12 | 3,870,800 | — | — |
| 2003-02-07 | $39.01 | $88.57 | 6,692,600 | — | — |
| 2003-02-06 | $40.22 | $91.32 | 7,814,000 | — | — |
| 2003-02-05 | $41.08 | $93.27 | 4,682,200 | — | — |
| 2003-02-04 | $41.20 | $93.55 | 5,194,600 | — | — |
| 2003-02-03 | $40.74 | $92.50 | 4,520,400 | — | — |
| 2003-01-31 | $40.48 | $91.91 | 6,487,100 | — | — |
| 2003-01-30 | $38.71 | $87.89 | 6,907,100 | — | — |
| 2003-01-29 | $40.51 | $91.98 | 5,166,800 | — | — |
| 2003-01-28 | $40.53 | $92.02 | 4,934,900 | — | — |
| 2003-01-27 | $40.55 | $92.07 | 4,074,700 | — | — |
| 2003-01-24 | $41.06 | $93.23 | 4,431,800 | — | — |
| 2003-01-23 | $41.93 | $95.20 | 5,548,200 | — | — |
| 2003-01-22 | $42.80 | $97.18 | 4,979,200 | — | — |
| 2003-01-21 | $43.35 | $98.43 | 3,899,300 | — | — |
| 2003-01-17 | $43.65 | $99.11 | 3,420,400 | — | — |
| 2003-01-16 | $43.73 | $99.29 | 3,661,200 | — | — |
| 2003-01-15 | $42.94 | $97.50 | 3,364,600 | — | — |
| 2003-01-14 | $43.45 | $98.65 | 2,891,700 | — | — |
| 2003-01-13 | $43.24 | $98.18 | 2,955,300 | — | — |
| 2003-01-10 | $42.86 | $97.31 | 2,911,000 | — | — |
| 2003-01-09 | $43.14 | $97.95 | 3,762,800 | — | — |
| 2003-01-08 | $42.70 | $96.95 | 4,514,600 | — | — |
| 2003-01-07 | $42.18 | $95.77 | 4,796,800 | — | — |
| 2003-01-06 | $42.96 | $97.54 | 4,139,400 | — | — |
| 2003-01-03 | $43.40 | $98.54 | 3,153,400 | — | — |
| 2003-01-02 | $43.10 | $97.86 | 3,522,600 | — | — |