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
- 1975-11-17 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 | $54.73 | $113.83 | 687,000 | — | — |
| 2003-12-30 | $54.76 | $113.89 | 633,600 | — | — |
| 2003-12-29 | $54.54 | $113.43 | 584,900 | — | — |
| 2003-12-26 | $54.06 | $112.44 | 177,600 | — | — |
| 2003-12-24 | $53.93 | $112.17 | 209,500 | — | — |
| 2003-12-23 | $53.97 | $112.25 | 414,300 | — | — |
| 2003-12-22 | $53.69 | $111.67 | 571,000 | — | — |
| 2003-12-19 | $53.55 | $111.37 | 1,052,000 | — | — |
| 2003-12-18 | $53.67 | $111.62 | 677,600 | — | — |
| 2003-12-17 | $53.32 | $110.90 | 664,000 | — | — |
| 2003-12-16 | $53.37 | $111.00 | 799,900 | — | — |
| 2003-12-15 | $52.32 | $108.82 | 924,300 | — | — |
| 2003-12-12 | $53.06 | $110.36 | 615,000 | — | — |
| 2003-12-11 | $53.34 | $110.94 | 526,600 | — | — |
| 2003-12-10 | $52.73 | $109.67 | 825,000 | — | — |
| 2003-12-09 | $53.01 | $110.25 | 909,400 | — | — |
| 2003-12-08 | $53.44 | $111.15 | 913,600 | — | — |
| 2003-12-05 | $52.86 | $109.94 | 1,037,900 | — | — |
| 2003-12-04 | $53.62 | $111.52 | 803,200 | — | — |
| 2003-12-03 | $53.72 | $111.73 | 1,616,000 | — | — |
| 2003-12-02 | $54.31 | $112.96 | 1,091,600 | — | — |
| 2003-12-01 | $54.76 | $113.89 | 689,700 | — | — |
| 2003-11-28 | $54.36 | $113.06 | 200,300 | — | — |
| 2003-11-26 | $54.31 | $112.96 | 499,200 | — | — |
| 2003-11-25 | $54.31 | $112.96 | 677,200 | — | — |
| 2003-11-24 | $53.82 | $111.94 | 770,100 | — | — |
| 2003-11-21 | $53.15 | $110.54 | 687,000 | — | — |
| 2003-11-20 | $53.15 | $110.54 | 735,000 | — | — |
| 2003-11-19 | $53.30 | $110.85 | 1,213,100 | — | — |
| 2003-11-18 | $53.31 | $110.88 | 847,700 | — | — |
| 2003-11-17 | $53.59 | $111.46 | 943,200 | — | — |
| 2003-11-14 | $54.01 | $112.33 | 1,010,700 | — | — |
| 2003-11-13 | $54.62 | $113.60 | 625,900 | — | — |
| 2003-11-12 | $54.50 | $113.35 | 763,900 | — | — |
| 2003-11-11 | $54.25 | $112.83 | 409,600 | — | — |
| 2003-11-10 | $54.24 | $112.81 | 799,100 | — | — |
| 2003-11-07 | $55.00 | $114.39 | 1,299,900 | — | — |
| 2003-11-06 | $55.03 | $114.45 | 1,020,700 | — | — |
| 2003-11-05 | $54.37 | $113.08 | 1,064,300 | — | — |
| 2003-11-04 | $54.06 | $112.44 | 882,000 | — | — |
| 2003-11-03 | $54.15 | $112.62 | 1,008,700 | — | — |
| 2003-10-31 | $53.57 | $111.42 | 1,015,600 | — | — |
| 2003-10-30 | $53.47 | $111.21 | 788,900 | — | — |
| 2003-10-29 | $53.25 | $110.75 | 679,000 | — | — |
| 2003-10-28 | $53.25 | $110.75 | 1,199,100 | — | — |
| 2003-10-27 | $52.75 | $109.71 | 3,490,100 | — | — |
| 2003-10-24 | $50.79 | $105.63 | 1,215,700 | — | — |
| 2003-10-23 | $50.96 | $105.99 | 1,266,300 | — | — |
| 2003-10-22 | $50.78 | $105.61 | 1,241,600 | — | — |
| 2003-10-21 | $50.96 | $105.99 | 1,830,700 | — | — |
| 2003-10-20 | $50.36 | $104.74 | 1,273,600 | — | — |
| 2003-10-17 | $49.84 | $103.66 | 1,545,200 | — | — |
| 2003-10-16 | $49.75 | $103.47 | 1,826,900 | — | — |
| 2003-10-15 | $49.21 | $102.35 | 839,400 | — | — |
| 2003-10-14 | $50.13 | $104.26 | 552,900 | — | — |
| 2003-10-13 | $49.98 | $103.95 | 699,600 | — | — |
| 2003-10-10 | $49.27 | $102.47 | 401,800 | — | — |
| 2003-10-09 | $49.35 | $102.64 | 957,000 | — | — |
| 2003-10-08 | $49.05 | $102.02 | 783,800 | — | — |
| 2003-10-07 | $49.66 | $102.24 | 970,200 | — | — |
| 2003-10-06 | $49.28 | $101.46 | 359,000 | — | — |
| 2003-10-03 | $48.81 | $100.49 | 704,300 | — | — |
| 2003-10-02 | $48.61 | $100.08 | 727,400 | — | — |
| 2003-10-01 | $48.83 | $100.54 | 832,600 | — | — |
| 2003-09-30 | $47.58 | $97.96 | 1,152,000 | — | — |
| 2003-09-29 | $47.65 | $98.11 | 737,500 | — | — |
| 2003-09-26 | $47.49 | $97.78 | 1,667,900 | — | — |
| 2003-09-25 | $47.23 | $97.24 | 808,000 | — | — |
| 2003-09-24 | $47.75 | $98.31 | 724,100 | — | — |
| 2003-09-23 | $48.02 | $98.87 | 964,000 | — | — |
| 2003-09-22 | $48.20 | $99.24 | 624,400 | — | — |
| 2003-09-19 | $48.92 | $100.72 | 1,200,100 | — | — |
| 2003-09-18 | $48.57 | $100.00 | 1,263,200 | — | — |
| 2003-09-17 | $47.85 | $98.52 | 595,100 | — | — |
| 2003-09-16 | $48.00 | $98.83 | 1,099,100 | — | — |
| 2003-09-15 | $48.02 | $98.87 | 779,700 | — | — |
| 2003-09-12 | $48.30 | $99.44 | 779,500 | — | — |
| 2003-09-11 | $48.14 | $99.11 | 830,300 | — | — |
| 2003-09-10 | $48.00 | $98.83 | 1,395,400 | — | — |
| 2003-09-09 | $48.50 | $99.86 | 529,400 | — | — |
| 2003-09-08 | $48.80 | $100.47 | 718,900 | — | — |
| 2003-09-05 | $48.42 | $99.69 | 925,500 | — | — |
| 2003-09-04 | $48.50 | $99.86 | 940,400 | — | — |
| 2003-09-03 | $48.10 | $99.03 | 998,400 | — | — |
| 2003-09-02 | $48.00 | $98.83 | 737,300 | — | — |
| 2003-08-29 | $47.60 | $98.00 | 627,000 | — | — |
| 2003-08-28 | $47.38 | $97.55 | 650,700 | — | — |
| 2003-08-27 | $47.17 | $97.12 | 455,600 | — | — |
| 2003-08-26 | $47.44 | $97.67 | 818,800 | — | — |
| 2003-08-25 | $47.37 | $97.53 | 1,032,100 | — | — |
| 2003-08-22 | $46.97 | $96.71 | 959,300 | — | — |
| 2003-08-21 | $48.07 | $98.97 | 1,134,500 | — | — |
| 2003-08-20 | $48.53 | $99.92 | 410,900 | — | — |
| 2003-08-19 | $48.64 | $100.14 | 531,800 | — | — |
| 2003-08-18 | $48.54 | $99.94 | 385,700 | — | — |
| 2003-08-15 | $48.31 | $99.46 | 264,100 | — | — |
| 2003-08-14 | $48.39 | $99.63 | 893,800 | — | — |
| 2003-08-13 | $48.39 | $99.63 | 487,300 | — | — |
| 2003-08-12 | $48.84 | $100.56 | 752,600 | — | — |
| 2003-08-11 | $47.96 | $98.74 | 509,100 | — | — |
| 2003-08-08 | $48.22 | $99.28 | 415,700 | — | — |
| 2003-08-07 | $47.91 | $98.64 | 854,100 | — | — |
| 2003-08-06 | $47.58 | $97.96 | 724,800 | — | — |
| 2003-08-05 | $47.37 | $97.53 | 1,252,500 | — | — |
| 2003-08-04 | $48.60 | $100.06 | 914,900 | — | — |
| 2003-08-01 | $48.50 | $99.86 | 829,900 | — | — |
| 2003-07-31 | $48.95 | $100.78 | 1,141,400 | — | — |
| 2003-07-30 | $49.48 | $101.87 | 540,600 | — | — |
| 2003-07-29 | $49.44 | $101.79 | 926,600 | — | — |
| 2003-07-28 | $49.63 | $102.18 | 794,000 | — | — |
| 2003-07-25 | $49.70 | $102.33 | 1,061,500 | — | — |
| 2003-07-24 | $48.89 | $100.66 | 1,318,700 | — | — |
| 2003-07-23 | $48.86 | $100.60 | 788,900 | — | — |
| 2003-07-22 | $48.65 | $100.16 | 865,800 | — | — |
| 2003-07-21 | $48.00 | $98.83 | 1,042,000 | — | — |
| 2003-07-18 | $47.98 | $98.79 | 767,500 | — | — |
| 2003-07-17 | $47.42 | $97.63 | 723,800 | — | — |
| 2003-07-16 | $48.13 | $99.09 | 1,894,400 | — | — |
| 2003-07-15 | $48.25 | $99.34 | 1,443,800 | — | — |
| 2003-07-14 | $49.00 | $100.89 | 1,141,900 | — | — |
| 2003-07-11 | $48.32 | $99.49 | 743,900 | — | — |
| 2003-07-10 | $48.38 | $99.61 | 859,200 | — | — |
| 2003-07-09 | $48.92 | $100.72 | 918,700 | — | — |
| 2003-07-08 | $49.90 | $101.75 | 868,900 | — | — |
| 2003-07-07 | $49.44 | $100.81 | 705,500 | — | — |
| 2003-07-03 | $48.64 | $99.18 | 511,800 | — | — |
| 2003-07-02 | $49.05 | $100.02 | 817,600 | — | — |
| 2003-07-01 | $49.15 | $100.22 | 1,027,800 | — | — |
| 2003-06-30 | $48.81 | $99.53 | 1,120,100 | — | — |
| 2003-06-27 | $48.61 | $99.12 | 1,186,000 | — | — |
| 2003-06-26 | $48.60 | $99.10 | 917,800 | — | — |
| 2003-06-25 | $48.07 | $98.02 | 1,226,700 | — | — |
| 2003-06-24 | $48.35 | $98.59 | 991,400 | — | — |
| 2003-06-23 | $48.13 | $98.14 | 1,342,700 | — | — |
| 2003-06-20 | $48.50 | $98.90 | 1,441,600 | — | — |
| 2003-06-19 | $47.72 | $97.30 | 1,194,800 | — | — |
| 2003-06-18 | $48.56 | $99.02 | 1,366,900 | — | — |
| 2003-06-17 | $49.37 | $100.67 | 889,300 | — | — |
| 2003-06-16 | $49.86 | $101.67 | 864,600 | — | — |
| 2003-06-13 | $48.90 | $99.71 | 553,900 | — | — |
| 2003-06-12 | $49.33 | $100.59 | 709,800 | — | — |
| 2003-06-11 | $49.17 | $100.26 | 871,900 | — | — |
| 2003-06-10 | $48.14 | $98.16 | 1,053,400 | — | — |
| 2003-06-09 | $47.92 | $97.71 | 1,194,300 | — | — |
| 2003-06-06 | $48.85 | $99.61 | 1,545,000 | — | — |
| 2003-06-05 | $49.67 | $101.28 | 1,131,800 | — | — |
| 2003-06-04 | $49.85 | $101.65 | 1,596,000 | — | — |
| 2003-06-03 | $48.69 | $99.28 | 2,959,100 | — | — |
| 2003-06-02 | $49.22 | $100.36 | 1,285,100 | — | — |
| 2003-05-30 | $49.25 | $100.42 | 1,528,600 | — | — |
| 2003-05-29 | $47.58 | $97.02 | 1,312,100 | — | — |
| 2003-05-28 | $48.00 | $97.88 | 1,271,300 | — | — |
| 2003-05-27 | $47.98 | $97.84 | 1,751,500 | — | — |
| 2003-05-23 | $47.79 | $97.45 | 1,068,900 | — | — |
| 2003-05-22 | $47.15 | $96.14 | 1,272,700 | — | — |
| 2003-05-21 | $46.71 | $95.25 | 1,002,900 | — | — |
| 2003-05-20 | $46.03 | $93.86 | 1,096,900 | — | — |
| 2003-05-19 | $45.98 | $93.76 | 905,900 | — | — |
| 2003-05-16 | $47.52 | $96.90 | 1,332,100 | — | — |
| 2003-05-15 | $47.25 | $96.35 | 1,304,600 | — | — |
| 2003-05-14 | $46.65 | $95.12 | 1,398,300 | — | — |
| 2003-05-13 | $47.12 | $96.08 | 4,322,600 | — | — |
| 2003-05-12 | $45.60 | $92.98 | 1,059,100 | — | — |
| 2003-05-09 | $44.80 | $91.35 | 667,200 | — | — |
| 2003-05-08 | $44.18 | $90.09 | 1,330,900 | — | — |
| 2003-05-07 | $44.39 | $90.51 | 938,600 | — | — |
| 2003-05-06 | $44.65 | $91.04 | 1,281,100 | — | — |
| 2003-05-05 | $44.15 | $90.03 | 823,200 | — | — |
| 2003-05-02 | $44.17 | $90.07 | 1,188,000 | — | — |
| 2003-05-01 | $43.66 | $89.03 | 1,038,800 | — | — |
| 2003-04-30 | $43.90 | $89.52 | 1,947,900 | — | — |
| 2003-04-29 | $43.78 | $89.27 | 817,800 | — | — |
| 2003-04-28 | $43.82 | $89.35 | 868,900 | — | — |
| 2003-04-25 | $43.40 | $88.50 | 1,055,700 | — | — |
| 2003-04-24 | $43.71 | $89.13 | 901,300 | — | — |
| 2003-04-23 | $44.45 | $90.64 | 1,352,700 | — | — |
| 2003-04-22 | $44.24 | $90.21 | 1,227,300 | — | — |
| 2003-04-21 | $43.50 | $88.70 | 1,127,600 | — | — |
| 2003-04-17 | $43.55 | $88.80 | 1,640,200 | — | — |
| 2003-04-16 | $43.48 | $88.66 | 857,300 | — | — |
| 2003-04-15 | $44.40 | $90.54 | 1,405,500 | — | — |
| 2003-04-14 | $44.11 | $89.94 | 1,045,100 | — | — |
| 2003-04-11 | $42.86 | $87.39 | 942,800 | — | — |
| 2003-04-10 | $42.81 | $87.29 | 1,066,000 | — | — |
| 2003-04-09 | $42.32 | $86.29 | 1,315,000 | — | — |
| 2003-04-08 | $43.63 | $87.99 | 1,056,000 | — | — |
| 2003-04-07 | $43.46 | $87.64 | 1,014,900 | — | — |
| 2003-04-04 | $43.48 | $87.68 | 816,500 | — | — |
| 2003-04-03 | $43.27 | $87.26 | 941,800 | — | — |
| 2003-04-02 | $43.71 | $88.15 | 1,011,400 | — | — |
| 2003-04-01 | $42.80 | $86.31 | 1,106,100 | — | — |
| 2003-03-31 | $42.38 | $85.47 | 1,029,100 | — | — |
| 2003-03-28 | $42.94 | $86.59 | 997,500 | — | — |
| 2003-03-27 | $43.19 | $87.10 | 863,100 | — | — |
| 2003-03-26 | $43.37 | $87.46 | 1,571,700 | — | — |
| 2003-03-25 | $44.04 | $88.81 | 1,536,100 | — | — |
| 2003-03-24 | $43.92 | $88.57 | 1,004,900 | — | — |
| 2003-03-21 | $45.42 | $91.60 | 3,077,100 | — | — |
| 2003-03-20 | $44.98 | $90.71 | 1,054,200 | — | — |
| 2003-03-19 | $44.53 | $89.80 | 1,436,200 | — | — |
| 2003-03-18 | $44.06 | $88.85 | 1,266,100 | — | — |
| 2003-03-17 | $44.23 | $89.20 | 1,906,600 | — | — |
| 2003-03-14 | $42.87 | $86.45 | 2,107,600 | — | — |
| 2003-03-13 | $43.61 | $87.95 | 1,609,700 | — | — |
| 2003-03-12 | $42.50 | $85.71 | 1,377,800 | — | — |
| 2003-03-11 | $42.91 | $86.53 | 1,476,700 | — | — |
| 2003-03-10 | $43.65 | $88.03 | 1,191,300 | — | — |
| 2003-03-07 | $45.52 | $91.80 | 1,475,400 | — | — |
| 2003-03-06 | $44.36 | $89.46 | 757,200 | — | — |
| 2003-03-05 | $45.02 | $90.79 | 758,900 | — | — |
| 2003-03-04 | $44.35 | $89.44 | 920,900 | — | — |
| 2003-03-03 | $44.44 | $89.62 | 1,004,900 | — | — |
| 2003-02-28 | $44.93 | $90.61 | 1,095,300 | — | — |
| 2003-02-27 | $44.48 | $89.70 | 756,400 | — | — |
| 2003-02-26 | $43.63 | $87.99 | 744,200 | — | — |
| 2003-02-25 | $44.09 | $88.91 | 1,424,300 | — | — |
| 2003-02-24 | $44.25 | $89.24 | 841,100 | — | — |
| 2003-02-21 | $45.00 | $90.75 | 1,275,900 | — | — |
| 2003-02-20 | $44.32 | $89.38 | 1,169,500 | — | — |
| 2003-02-19 | $44.35 | $89.44 | 946,300 | — | — |
| 2003-02-18 | $44.09 | $88.91 | 828,600 | — | — |
| 2003-02-14 | $43.35 | $87.42 | 1,895,600 | — | — |
| 2003-02-13 | $42.20 | $85.10 | 969,600 | — | — |
| 2003-02-12 | $42.21 | $85.12 | 1,425,700 | — | — |
| 2003-02-11 | $42.34 | $85.38 | 903,100 | — | — |
| 2003-02-10 | $43.00 | $86.72 | 1,186,900 | — | — |
| 2003-02-07 | $43.05 | $86.82 | 1,222,800 | — | — |
| 2003-02-06 | $42.88 | $86.47 | 1,022,100 | — | — |
| 2003-02-05 | $43.29 | $87.30 | 869,200 | — | — |
| 2003-02-04 | $43.63 | $87.99 | 1,016,700 | — | — |
| 2003-02-03 | $44.26 | $89.26 | 930,100 | — | — |
| 2003-01-31 | $44.04 | $88.81 | 1,347,000 | — | — |
| 2003-01-30 | $43.64 | $88.01 | 1,366,800 | — | — |
| 2003-01-29 | $44.20 | $89.14 | 905,800 | — | — |
| 2003-01-28 | $43.72 | $88.17 | 1,229,900 | — | — |
| 2003-01-27 | $43.11 | $86.94 | 1,062,400 | — | — |
| 2003-01-24 | $43.38 | $87.48 | 1,437,700 | — | — |
| 2003-01-23 | $44.85 | $90.45 | 941,200 | — | — |
| 2003-01-22 | $44.16 | $89.06 | 2,254,500 | — | — |
| 2003-01-21 | $44.59 | $89.92 | 1,124,200 | — | — |
| 2003-01-17 | $45.20 | $91.15 | 1,415,400 | — | — |
| 2003-01-16 | $44.89 | $90.53 | 1,759,100 | — | — |
| 2003-01-15 | $43.80 | $88.33 | 979,000 | — | — |
| 2003-01-14 | $44.92 | $90.59 | 601,900 | — | — |
| 2003-01-13 | $44.52 | $89.78 | 794,000 | — | — |
| 2003-01-10 | $44.63 | $90.00 | 1,050,100 | — | — |
| 2003-01-09 | $44.95 | $90.65 | 1,137,800 | — | — |
| 2003-01-08 | $45.17 | $90.12 | 1,335,400 | — | — |
| 2003-01-07 | $45.35 | $90.48 | 1,597,900 | — | — |
| 2003-01-06 | $45.25 | $90.28 | 1,756,200 | — | — |
| 2003-01-03 | $44.18 | $88.15 | 1,109,100 | — | — |
| 2003-01-02 | $43.55 | $86.89 | 792,500 | — | — |