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
- 1984-03-12 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 | $52.39 | $140.40 | 1,323,400 | — | — |
| 2003-12-30 | $52.24 | $140.00 | 1,405,900 | — | — |
| 2003-12-29 | $51.78 | $138.77 | 1,629,900 | — | — |
| 2003-12-26 | $51.18 | $137.16 | 561,400 | — | — |
| 2003-12-24 | $50.97 | $136.60 | 1,158,400 | — | — |
| 2003-12-23 | $50.80 | $136.14 | 1,486,300 | — | — |
| 2003-12-22 | $50.94 | $136.52 | 1,543,200 | — | — |
| 2003-12-19 | $50.83 | $136.22 | 2,065,000 | — | — |
| 2003-12-18 | $50.80 | $136.14 | 2,794,200 | — | — |
| 2003-12-17 | $49.75 | $133.33 | 2,172,700 | — | — |
| 2003-12-16 | $48.75 | $130.65 | 1,989,700 | — | — |
| 2003-12-15 | $47.94 | $128.48 | 1,935,400 | — | — |
| 2003-12-12 | $48.45 | $129.84 | 1,559,700 | — | — |
| 2003-12-11 | $48.17 | $129.09 | 1,965,700 | — | — |
| 2003-12-10 | $47.50 | $127.30 | 1,716,300 | — | — |
| 2003-12-09 | $47.50 | $127.30 | 2,731,700 | — | — |
| 2003-12-08 | $46.88 | $125.63 | 1,738,300 | — | — |
| 2003-12-05 | $46.45 | $124.48 | 2,228,800 | — | — |
| 2003-12-04 | $46.51 | $124.64 | 3,480,300 | — | — |
| 2003-12-03 | $46.23 | $123.89 | 1,909,000 | — | — |
| 2003-12-02 | $45.96 | $123.17 | 1,939,200 | — | — |
| 2003-12-01 | $45.57 | $122.12 | 2,052,800 | — | — |
| 2003-11-28 | $44.90 | $120.33 | 1,458,100 | — | — |
| 2003-11-26 | $45.05 | $120.73 | 1,711,400 | — | — |
| 2003-11-25 | $44.60 | $119.52 | 1,654,900 | — | — |
| 2003-11-24 | $44.85 | $120.19 | 1,235,500 | — | — |
| 2003-11-21 | $44.36 | $118.88 | 964,200 | — | — |
| 2003-11-20 | $44.41 | $119.02 | 1,362,700 | — | — |
| 2003-11-19 | $44.58 | $119.47 | 1,281,300 | — | — |
| 2003-11-18 | $44.38 | $118.94 | 1,242,400 | — | — |
| 2003-11-17 | $44.56 | $119.42 | 1,872,900 | — | — |
| 2003-11-14 | $45.04 | $120.70 | 1,662,000 | — | — |
| 2003-11-13 | $44.89 | $120.30 | 1,299,200 | — | — |
| 2003-11-12 | $44.67 | $119.71 | 1,243,300 | — | — |
| 2003-11-11 | $44.25 | $118.59 | 1,275,300 | — | — |
| 2003-11-10 | $44.42 | $119.04 | 984,600 | — | — |
| 2003-11-07 | $44.73 | $119.87 | 1,695,700 | — | — |
| 2003-11-06 | $44.57 | $119.44 | 1,060,100 | — | — |
| 2003-11-05 | $44.31 | $118.75 | 1,607,400 | — | — |
| 2003-11-04 | $44.50 | $119.26 | 1,835,500 | — | — |
| 2003-11-03 | $44.46 | $119.15 | 1,467,389 | — | — |
| 2003-10-31 | $44.38 | $118.94 | 1,817,100 | — | — |
| 2003-10-30 | $44.15 | $118.32 | 2,898,600 | — | — |
| 2003-10-29 | $44.36 | $118.88 | 2,207,100 | — | — |
| 2003-10-28 | $44.59 | $119.50 | 2,686,000 | — | — |
| 2003-10-27 | $44.54 | $119.36 | 1,652,300 | — | — |
| 2003-10-24 | $44.72 | $119.85 | 3,085,000 | — | — |
| 2003-10-23 | $45.20 | $121.13 | 3,858,900 | — | — |
| 2003-10-22 | $46.17 | $123.73 | 1,365,200 | — | — |
| 2003-10-21 | $46.41 | $124.38 | 1,634,400 | — | — |
| 2003-10-20 | $46.40 | $124.35 | 1,534,000 | — | — |
| 2003-10-17 | $46.60 | $124.88 | 1,931,200 | — | — |
| 2003-10-16 | $46.68 | $125.10 | 2,280,900 | — | — |
| 2003-10-15 | $46.48 | $124.56 | 1,016,500 | — | — |
| 2003-10-14 | $46.80 | $125.42 | 1,922,500 | — | — |
| 2003-10-13 | $46.56 | $124.78 | 2,228,900 | — | — |
| 2003-10-10 | $46.02 | $123.33 | 2,310,200 | — | — |
| 2003-10-09 | $45.45 | $121.80 | 1,581,500 | — | — |
| 2003-10-08 | $45.28 | $121.35 | 1,627,600 | — | — |
| 2003-10-07 | $45.60 | $122.20 | 1,968,600 | — | — |
| 2003-10-06 | $45.50 | $121.94 | 1,588,900 | — | — |
| 2003-10-03 | $45.30 | $121.40 | 2,222,400 | — | — |
| 2003-10-02 | $44.50 | $119.26 | 2,181,500 | — | — |
| 2003-10-01 | $45.17 | $121.05 | 2,042,500 | — | — |
| 2003-09-30 | $44.20 | $118.45 | 6,001,200 | — | — |
| 2003-09-29 | $44.64 | $119.63 | 1,554,200 | — | — |
| 2003-09-26 | $44.30 | $118.72 | 1,846,000 | — | — |
| 2003-09-25 | $45.16 | $121.03 | 1,591,800 | — | — |
| 2003-09-24 | $45.00 | $120.60 | 2,373,000 | — | — |
| 2003-09-23 | $44.68 | $119.74 | 1,744,300 | — | — |
| 2003-09-22 | $44.88 | $120.28 | 1,982,700 | — | — |
| 2003-09-19 | $45.06 | $120.76 | 2,294,600 | — | — |
| 2003-09-18 | $45.11 | $120.89 | 2,377,700 | — | — |
| 2003-09-17 | $45.08 | $120.81 | 1,755,400 | — | — |
| 2003-09-16 | $45.50 | $121.94 | 2,178,300 | — | — |
| 2003-09-15 | $45.32 | $121.45 | 1,204,000 | — | — |
| 2003-09-12 | $45.45 | $121.80 | 1,789,600 | — | — |
| 2003-09-11 | $45.62 | $122.26 | 1,243,200 | — | — |
| 2003-09-10 | $45.41 | $121.70 | 1,166,000 | — | — |
| 2003-09-09 | $45.87 | $122.93 | 2,506,400 | — | — |
| 2003-09-08 | $46.42 | $124.40 | 1,714,700 | — | — |
| 2003-09-05 | $45.70 | $122.47 | 1,575,900 | — | — |
| 2003-09-04 | $45.72 | $122.53 | 1,642,600 | — | — |
| 2003-09-03 | $45.50 | $121.94 | 1,853,200 | — | — |
| 2003-09-02 | $45.22 | $121.19 | 1,850,600 | — | — |
| 2003-08-29 | $44.87 | $120.25 | 1,258,900 | — | — |
| 2003-08-28 | $45.15 | $121.00 | 1,881,200 | — | — |
| 2003-08-27 | $44.65 | $119.66 | 1,662,600 | — | — |
| 2003-08-26 | $44.51 | $119.28 | 2,008,500 | — | — |
| 2003-08-25 | $44.88 | $120.28 | 1,108,300 | — | — |
| 2003-08-22 | $44.88 | $120.28 | 1,166,600 | — | — |
| 2003-08-21 | $45.32 | $121.45 | 1,435,900 | — | — |
| 2003-08-20 | $45.44 | $121.78 | 1,438,000 | — | — |
| 2003-08-19 | $45.56 | $122.10 | 1,474,800 | — | — |
| 2003-08-18 | $46.16 | $123.71 | 1,157,400 | — | — |
| 2003-08-15 | $46.09 | $123.52 | 774,800 | — | — |
| 2003-08-14 | $46.11 | $123.57 | 1,951,000 | — | — |
| 2003-08-13 | $45.43 | $121.75 | 1,183,000 | — | — |
| 2003-08-12 | $45.77 | $122.66 | 1,792,300 | — | — |
| 2003-08-11 | $45.86 | $122.90 | 1,966,600 | — | — |
| 2003-08-08 | $44.97 | $120.52 | 1,838,000 | — | — |
| 2003-08-07 | $44.62 | $119.58 | 2,710,900 | — | — |
| 2003-08-06 | $43.50 | $116.58 | 2,637,600 | — | — |
| 2003-08-05 | $43.21 | $115.80 | 1,562,700 | — | — |
| 2003-08-04 | $43.28 | $115.99 | 1,896,500 | — | — |
| 2003-08-01 | $43.03 | $115.32 | 2,277,800 | — | — |
| 2003-07-31 | $43.58 | $116.79 | 2,723,800 | — | — |
| 2003-07-30 | $43.34 | $116.15 | 3,557,300 | — | — |
| 2003-07-29 | $43.90 | $117.65 | 2,705,100 | — | — |
| 2003-07-28 | $44.55 | $119.39 | 3,132,700 | — | — |
| 2003-07-25 | $44.66 | $119.69 | 4,134,700 | — | — |
| 2003-07-24 | $45.56 | $119.82 | 3,936,800 | — | — |
| 2003-07-23 | $46.05 | $121.11 | 1,919,400 | — | — |
| 2003-07-22 | $45.95 | $120.85 | 2,077,300 | — | — |
| 2003-07-21 | $45.38 | $119.35 | 1,563,700 | — | — |
| 2003-07-18 | $45.83 | $120.53 | 2,196,300 | — | — |
| 2003-07-17 | $45.12 | $118.66 | 2,052,500 | — | — |
| 2003-07-16 | $44.61 | $117.32 | 2,142,100 | — | — |
| 2003-07-15 | $44.51 | $117.06 | 2,387,700 | — | — |
| 2003-07-14 | $45.29 | $119.11 | 1,749,900 | — | — |
| 2003-07-11 | $45.50 | $119.66 | 1,672,500 | — | — |
| 2003-07-10 | $45.00 | $118.35 | 2,328,000 | — | — |
| 2003-07-09 | $45.50 | $119.66 | 2,898,200 | — | — |
| 2003-07-08 | $46.29 | $121.74 | 2,364,400 | — | — |
| 2003-07-07 | $46.47 | $122.21 | 1,686,700 | — | — |
| 2003-07-03 | $46.15 | $121.37 | 2,218,700 | — | — |
| 2003-07-02 | $46.69 | $122.79 | 1,813,000 | — | — |
| 2003-07-01 | $46.58 | $122.50 | 1,836,200 | — | — |
| 2003-06-30 | $46.62 | $122.61 | 1,718,500 | — | — |
| 2003-06-27 | $46.76 | $122.98 | 1,429,800 | — | — |
| 2003-06-26 | $47.15 | $124.00 | 1,705,600 | — | — |
| 2003-06-25 | $47.56 | $125.08 | 1,914,700 | — | — |
| 2003-06-24 | $47.66 | $125.34 | 1,851,000 | — | — |
| 2003-06-23 | $47.64 | $125.29 | 2,088,700 | — | — |
| 2003-06-20 | $48.19 | $126.74 | 1,457,700 | — | — |
| 2003-06-19 | $48.15 | $126.63 | 1,852,000 | — | — |
| 2003-06-18 | $48.86 | $128.50 | 2,250,500 | — | — |
| 2003-06-17 | $48.84 | $128.45 | 2,104,400 | — | — |
| 2003-06-16 | $49.79 | $130.94 | 3,716,200 | — | — |
| 2003-06-13 | $48.33 | $127.10 | 2,107,500 | — | — |
| 2003-06-12 | $49.10 | $129.13 | 2,520,300 | — | — |
| 2003-06-11 | $48.85 | $128.47 | 2,940,200 | — | — |
| 2003-06-10 | $47.29 | $124.37 | 2,093,500 | — | — |
| 2003-06-09 | $46.40 | $122.03 | 1,959,400 | — | — |
| 2003-06-06 | $46.78 | $123.03 | 2,685,200 | — | — |
| 2003-06-05 | $46.75 | $122.95 | 1,611,700 | — | — |
| 2003-06-04 | $46.79 | $123.05 | 2,545,200 | — | — |
| 2003-06-03 | $46.01 | $121.00 | 1,738,100 | — | — |
| 2003-06-02 | $45.53 | $119.74 | 2,744,500 | — | — |
| 2003-05-30 | $45.55 | $119.79 | 1,750,200 | — | — |
| 2003-05-29 | $45.37 | $119.32 | 1,538,900 | — | — |
| 2003-05-28 | $45.55 | $119.79 | 2,317,300 | — | — |
| 2003-05-27 | $45.85 | $120.58 | 3,693,800 | — | — |
| 2003-05-23 | $45.21 | $118.90 | 1,992,600 | — | — |
| 2003-05-22 | $45.33 | $119.21 | 2,309,000 | — | — |
| 2003-05-21 | $44.92 | $118.14 | 3,006,200 | — | — |
| 2003-05-20 | $44.83 | $117.90 | 1,943,000 | — | — |
| 2003-05-19 | $44.29 | $116.48 | 2,368,700 | — | — |
| 2003-05-16 | $45.50 | $119.66 | 2,703,200 | — | — |
| 2003-05-15 | $44.82 | $117.87 | 2,440,200 | — | — |
| 2003-05-14 | $44.74 | $117.66 | 3,165,000 | — | — |
| 2003-05-13 | $44.61 | $117.32 | 2,416,200 | — | — |
| 2003-05-12 | $44.54 | $117.14 | 1,984,900 | — | — |
| 2003-05-09 | $44.29 | $116.48 | 1,875,200 | — | — |
| 2003-05-08 | $43.35 | $114.01 | 1,938,600 | — | — |
| 2003-05-07 | $43.63 | $114.74 | 3,140,500 | — | — |
| 2003-05-06 | $43.68 | $114.88 | 6,151,100 | — | — |
| 2003-05-05 | $42.58 | $111.98 | 3,803,300 | — | — |
| 2003-05-02 | $42.35 | $111.38 | 2,537,900 | — | — |
| 2003-05-01 | $41.35 | $108.75 | 1,964,400 | — | — |
| 2003-04-30 | $40.88 | $107.51 | 2,568,500 | — | — |
| 2003-04-29 | $41.16 | $108.25 | 2,087,800 | — | — |
| 2003-04-28 | $41.69 | $109.64 | 1,824,700 | — | — |
| 2003-04-25 | $40.93 | $107.64 | 3,185,700 | — | — |
| 2003-04-24 | $42.07 | $110.64 | 3,624,700 | — | — |
| 2003-04-23 | $42.76 | $109.56 | 5,833,400 | — | — |
| 2003-04-22 | $43.69 | $111.94 | 4,843,800 | — | — |
| 2003-04-21 | $43.22 | $110.74 | 1,010,000 | — | — |
| 2003-04-17 | $43.34 | $111.04 | 1,441,700 | — | — |
| 2003-04-16 | $42.65 | $109.28 | 1,905,200 | — | — |
| 2003-04-15 | $42.85 | $109.79 | 1,927,700 | — | — |
| 2003-04-14 | $42.67 | $109.33 | 1,553,000 | — | — |
| 2003-04-11 | $42.17 | $108.05 | 2,350,900 | — | — |
| 2003-04-10 | $42.21 | $108.15 | 1,996,500 | — | — |
| 2003-04-09 | $42.50 | $108.89 | 2,580,900 | — | — |
| 2003-04-08 | $42.34 | $108.48 | 2,464,700 | — | — |
| 2003-04-07 | $42.32 | $108.43 | 2,805,900 | — | — |
| 2003-04-04 | $42.12 | $107.92 | 3,059,500 | — | — |
| 2003-04-03 | $41.68 | $106.79 | 2,562,400 | — | — |
| 2003-04-02 | $41.70 | $106.84 | 2,718,800 | — | — |
| 2003-04-01 | $42.08 | $107.82 | 2,247,200 | — | — |
| 2003-03-31 | $40.75 | $104.41 | 2,255,300 | — | — |
| 2003-03-28 | $41.70 | $106.84 | 2,302,700 | — | — |
| 2003-03-27 | $41.10 | $105.31 | 2,885,600 | — | — |
| 2003-03-26 | $41.73 | $106.92 | 4,583,400 | — | — |
| 2003-03-25 | $41.18 | $105.51 | 3,545,800 | — | — |
| 2003-03-24 | $39.83 | $102.05 | 3,200,400 | — | — |
| 2003-03-21 | $41.00 | $105.05 | 2,873,600 | — | — |
| 2003-03-20 | $40.54 | $103.87 | 3,014,700 | — | — |
| 2003-03-19 | $40.64 | $104.13 | 3,058,900 | — | — |
| 2003-03-18 | $40.31 | $103.28 | 3,095,700 | — | — |
| 2003-03-17 | $40.15 | $102.87 | 4,135,400 | — | — |
| 2003-03-14 | $38.90 | $99.67 | 3,607,900 | — | — |
| 2003-03-13 | $38.77 | $99.34 | 5,019,800 | — | — |
| 2003-03-12 | $37.53 | $96.16 | 6,053,000 | — | — |
| 2003-03-11 | $38.86 | $99.57 | 2,130,300 | — | — |
| 2003-03-10 | $38.71 | $99.18 | 2,004,100 | — | — |
| 2003-03-07 | $39.45 | $101.08 | 2,933,600 | — | — |
| 2003-03-06 | $40.09 | $102.72 | 2,554,900 | — | — |
| 2003-03-05 | $40.23 | $103.08 | 3,063,300 | — | — |
| 2003-03-04 | $40.14 | $102.85 | 2,420,100 | — | — |
| 2003-03-03 | $40.51 | $103.79 | 2,544,400 | — | — |
| 2003-02-28 | $39.67 | $101.64 | 2,999,200 | — | — |
| 2003-02-27 | $38.87 | $99.59 | 4,041,600 | — | — |
| 2003-02-26 | $39.01 | $99.95 | 4,319,300 | — | — |
| 2003-02-25 | $39.61 | $101.49 | 3,459,600 | — | — |
| 2003-02-24 | $40.10 | $102.74 | 2,514,900 | — | — |
| 2003-02-21 | $40.36 | $103.41 | 3,380,600 | — | — |
| 2003-02-20 | $39.31 | $100.72 | 1,642,100 | — | — |
| 2003-02-19 | $39.56 | $101.36 | 2,473,100 | — | — |
| 2003-02-18 | $39.82 | $102.03 | 2,735,300 | — | — |
| 2003-02-14 | $39.31 | $100.72 | 3,443,600 | — | — |
| 2003-02-13 | $38.83 | $99.49 | 2,891,900 | — | — |
| 2003-02-12 | $38.58 | $98.85 | 2,684,400 | — | — |
| 2003-02-11 | $39.57 | $101.39 | 3,277,800 | — | — |
| 2003-02-10 | $39.94 | $102.33 | 2,838,400 | — | — |
| 2003-02-07 | $39.89 | $102.21 | 4,796,300 | — | — |
| 2003-02-06 | $40.04 | $102.59 | 4,179,400 | — | — |
| 2003-02-05 | $41.50 | $106.33 | 2,671,200 | — | — |
| 2003-02-04 | $41.78 | $107.05 | 2,331,900 | — | — |
| 2003-02-03 | $41.83 | $107.18 | 2,583,900 | — | — |
| 2003-01-31 | $41.89 | $107.33 | 4,092,000 | — | — |
| 2003-01-30 | $40.62 | $104.08 | 2,815,500 | — | — |
| 2003-01-29 | $41.35 | $105.95 | 4,736,600 | — | — |
| 2003-01-28 | $40.25 | $103.13 | 5,122,000 | — | — |
| 2003-01-27 | $39.43 | $101.03 | 4,336,000 | — | — |
| 2003-01-24 | $40.45 | $103.64 | 2,802,100 | — | — |
| 2003-01-23 | $41.23 | $105.64 | 3,257,600 | — | — |
| 2003-01-22 | $41.21 | $105.59 | 4,432,700 | — | — |
| 2003-01-21 | $41.88 | $107.30 | 5,294,800 | — | — |
| 2003-01-17 | $43.89 | $112.45 | 1,661,000 | — | — |
| 2003-01-16 | $44.41 | $113.79 | 2,691,200 | — | — |
| 2003-01-15 | $44.20 | $113.25 | 2,184,900 | — | — |
| 2003-01-14 | $44.80 | $114.79 | 2,295,100 | — | — |
| 2003-01-13 | $45.03 | $115.38 | 1,390,600 | — | — |
| 2003-01-10 | $45.28 | $116.02 | 1,976,600 | — | — |
| 2003-01-09 | $45.49 | $116.55 | 2,128,300 | — | — |
| 2003-01-08 | $44.61 | $114.30 | 3,291,700 | — | — |
| 2003-01-07 | $45.53 | $116.66 | 3,704,500 | — | — |
| 2003-01-06 | $46.68 | $119.60 | 4,917,300 | — | — |
| 2003-01-03 | $44.78 | $114.73 | 2,109,900 | — | — |
| 2003-01-02 | $45.18 | $115.76 | 2,703,700 | — | — |