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
- 1993-02-02 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 | $59.45 | $1,813.90 | 118,361 | — | — |
| 2003-12-30 | $59.50 | $1,815.53 | 71,943 | — | — |
| 2003-12-29 | $59.46 | $1,814.44 | 142,756 | — | — |
| 2003-12-26 | $59.27 | $1,808.50 | 32,526 | — | — |
| 2003-12-24 | $58.97 | $1,799.31 | 33,486 | — | — |
| 2003-12-23 | $58.88 | $1,796.61 | 337,466 | — | — |
| 2003-12-22 | $58.65 | $1,789.59 | 108,705 | — | — |
| 2003-12-19 | $58.44 | $1,783.11 | 125,759 | — | — |
| 2003-12-18 | $58.00 | $1,769.60 | 104,695 | — | — |
| 2003-12-17 | $58.72 | $1,690.54 | 104,357 | — | — |
| 2003-12-16 | $58.19 | $1,675.25 | 130,333 | — | — |
| 2003-12-15 | $57.87 | $1,666.07 | 94,418 | — | — |
| 2003-12-12 | $58.42 | $1,681.87 | 207,020 | — | — |
| 2003-12-11 | $58.44 | $1,682.39 | 131,745 | — | — |
| 2003-12-10 | $58.05 | $1,671.17 | 140,441 | — | — |
| 2003-12-09 | $57.98 | $1,669.13 | 129,825 | — | — |
| 2003-12-08 | $57.55 | $1,656.89 | 125,138 | — | — |
| 2003-12-05 | $56.40 | $1,623.75 | 95,039 | — | — |
| 2003-12-04 | $56.12 | $1,615.60 | 85,608 | — | — |
| 2003-12-03 | $56.86 | $1,637.01 | 77,307 | — | — |
| 2003-12-02 | $57.06 | $1,642.62 | 193,128 | — | — |
| 2003-12-01 | $56.86 | $1,637.01 | 139,707 | — | — |
| 2003-11-28 | $55.80 | $1,606.42 | 59,463 | — | — |
| 2003-11-26 | $55.29 | $1,591.64 | 121,524 | — | — |
| 2003-11-25 | $55.07 | $1,585.52 | 147,161 | — | — |
| 2003-11-24 | $54.72 | $1,575.32 | 101,533 | — | — |
| 2003-11-21 | $53.78 | $1,548.30 | 143,152 | — | — |
| 2003-11-20 | $54.31 | $1,563.60 | 174,380 | — | — |
| 2003-11-19 | $54.95 | $1,581.95 | 242,257 | — | — |
| 2003-11-18 | $55.11 | $1,586.54 | 223,001 | — | — |
| 2003-11-17 | $55.02 | $1,583.99 | 168,563 | — | — |
| 2003-11-14 | $54.77 | $1,576.85 | 93,063 | — | — |
| 2003-11-13 | $54.19 | $1,560.03 | 62,343 | — | — |
| 2003-11-12 | $53.90 | $1,551.87 | 158,286 | — | — |
| 2003-11-11 | $52.68 | $1,516.69 | 85,157 | — | — |
| 2003-11-10 | $53.13 | $1,529.43 | 120,394 | — | — |
| 2003-11-07 | $53.50 | $1,540.14 | 162,521 | — | — |
| 2003-11-06 | $53.66 | $1,544.73 | 147,952 | — | — |
| 2003-11-05 | $52.79 | $1,519.75 | 80,357 | — | — |
| 2003-11-04 | $52.86 | $1,521.79 | 320,017 | — | — |
| 2003-11-03 | $52.19 | $1,502.42 | 181,664 | — | — |
| 2003-10-31 | $51.18 | $1,473.36 | 260,102 | — | — |
| 2003-10-30 | $51.23 | $1,474.89 | 161,618 | — | — |
| 2003-10-29 | $51.35 | $1,478.45 | 144,620 | — | — |
| 2003-10-28 | $51.28 | $1,476.41 | 546,067 | — | — |
| 2003-10-27 | $52.17 | $1,501.91 | 218,878 | — | — |
| 2003-10-24 | $52.15 | $1,501.40 | 105,768 | — | — |
| 2003-10-23 | $51.89 | $1,493.75 | 131,688 | — | — |
| 2003-10-22 | $52.36 | $1,507.52 | 90,917 | — | — |
| 2003-10-21 | $53.41 | $1,537.59 | 90,352 | — | — |
| 2003-10-20 | $53.13 | $1,529.43 | 114,126 | — | — |
| 2003-10-17 | $53.21 | $1,531.99 | 165,683 | — | — |
| 2003-10-16 | $53.75 | $1,547.28 | 263,377 | — | — |
| 2003-10-15 | $53.48 | $1,539.63 | 142,079 | — | — |
| 2003-10-14 | $54.01 | $1,554.93 | 138,126 | — | — |
| 2003-10-13 | $53.92 | $1,552.38 | 74,484 | — | — |
| 2003-10-10 | $54.28 | $1,562.58 | 82,616 | — | — |
| 2003-10-09 | $54.45 | $1,567.67 | 118,757 | — | — |
| 2003-10-08 | $54.83 | $1,578.38 | 78,098 | — | — |
| 2003-10-07 | $54.90 | $1,580.42 | 102,888 | — | — |
| 2003-10-06 | $55.07 | $1,585.52 | 83,688 | — | — |
| 2003-10-03 | $54.63 | $1,572.77 | 176,695 | — | — |
| 2003-10-02 | $53.87 | $1,550.85 | 140,215 | — | — |
| 2003-10-01 | $53.00 | $1,525.87 | 103,679 | — | — |
| 2003-09-30 | $52.90 | $1,522.81 | 246,097 | — | — |
| 2003-09-29 | $51.89 | $1,493.75 | 113,900 | — | — |
| 2003-09-26 | $51.71 | $1,488.65 | 65,336 | — | — |
| 2003-09-25 | $52.01 | $1,497.32 | 93,288 | — | — |
| 2003-09-24 | $52.08 | $1,499.36 | 114,804 | — | — |
| 2003-09-23 | $52.05 | $1,498.34 | 110,060 | — | — |
| 2003-09-22 | $51.51 | $1,483.05 | 102,380 | — | — |
| 2003-09-19 | $51.44 | $1,481.01 | 88,263 | — | — |
| 2003-09-18 | $51.44 | $1,481.01 | 152,187 | — | — |
| 2003-09-17 | $52.01 | $1,412.21 | 264,393 | — | — |
| 2003-09-16 | $51.97 | $1,411.24 | 59,519 | — | — |
| 2003-09-15 | $51.92 | $1,409.80 | 72,225 | — | — |
| 2003-09-12 | $52.47 | $1,424.71 | 84,310 | — | — |
| 2003-09-11 | $51.90 | $1,409.32 | 72,564 | — | — |
| 2003-09-10 | $51.44 | $1,396.82 | 156,140 | — | — |
| 2003-09-09 | $52.54 | $1,426.63 | 134,116 | — | — |
| 2003-09-08 | $52.68 | $1,430.48 | 95,830 | — | — |
| 2003-09-05 | $52.49 | $1,425.19 | 134,342 | — | — |
| 2003-09-04 | $52.81 | $1,433.85 | 98,258 | — | — |
| 2003-09-03 | $52.66 | $1,429.99 | 143,039 | — | — |
| 2003-09-02 | $51.92 | $1,409.80 | 159,302 | — | — |
| 2003-08-29 | $51.39 | $1,395.38 | 85,608 | — | — |
| 2003-08-28 | $51.18 | $1,389.60 | 79,453 | — | — |
| 2003-08-27 | $51.27 | $1,392.01 | 322,163 | — | — |
| 2003-08-26 | $50.38 | $1,367.97 | 309,513 | — | — |
| 2003-08-25 | $49.99 | $1,357.39 | 161,787 | — | — |
| 2003-08-22 | $50.65 | $1,375.19 | 943,731 | — | — |
| 2003-08-21 | $50.93 | $1,382.87 | 86,794 | — | — |
| 2003-08-20 | $50.82 | $1,379.99 | 185,956 | — | — |
| 2003-08-19 | $50.73 | $1,377.58 | 110,738 | — | — |
| 2003-08-18 | $50.38 | $1,367.97 | 81,656 | — | — |
| 2003-08-15 | $50.47 | $1,370.37 | 82,220 | — | — |
| 2003-08-14 | $50.79 | $1,379.03 | 191,660 | — | — |
| 2003-08-13 | $51.04 | $1,385.76 | 149,646 | — | — |
| 2003-08-12 | $51.71 | $1,404.03 | 142,135 | — | — |
| 2003-08-11 | $51.80 | $1,406.44 | 134,286 | — | — |
| 2003-08-08 | $51.27 | $1,392.01 | 178,502 | — | — |
| 2003-08-07 | $51.71 | $1,404.03 | 57,430 | — | — |
| 2003-08-06 | $51.73 | $1,404.51 | 127,171 | — | — |
| 2003-08-05 | $51.69 | $1,403.55 | 129,712 | — | — |
| 2003-08-04 | $50.91 | $1,382.39 | 182,455 | — | — |
| 2003-08-01 | $51.58 | $1,400.67 | 232,544 | — | — |
| 2003-07-31 | $52.59 | $1,428.08 | 152,752 | — | — |
| 2003-07-30 | $53.13 | $1,442.49 | 116,272 | — | — |
| 2003-07-29 | $51.97 | $1,411.24 | 140,724 | — | — |
| 2003-07-28 | $50.91 | $1,382.39 | 107,293 | — | — |
| 2003-07-25 | $51.64 | $1,402.11 | 96,225 | — | — |
| 2003-07-24 | $51.35 | $1,394.42 | 62,794 | — | — |
| 2003-07-23 | $51.09 | $1,387.21 | 100,347 | — | — |
| 2003-07-22 | $51.74 | $1,404.99 | 154,333 | — | — |
| 2003-07-21 | $51.30 | $1,392.97 | 114,747 | — | — |
| 2003-07-18 | $51.64 | $1,402.11 | 118,079 | — | — |
| 2003-07-17 | $51.46 | $1,397.30 | 136,714 | — | — |
| 2003-07-16 | $52.06 | $1,413.65 | 115,255 | — | — |
| 2003-07-15 | $51.96 | $1,410.76 | 67,707 | — | — |
| 2003-07-14 | $52.36 | $1,421.83 | 289,523 | — | — |
| 2003-07-11 | $51.35 | $1,394.42 | 254,229 | — | — |
| 2003-07-10 | $50.33 | $1,366.53 | 146,258 | — | — |
| 2003-07-09 | $51.60 | $1,401.15 | 161,392 | — | — |
| 2003-07-08 | $52.24 | $1,418.46 | 119,491 | — | — |
| 2003-07-07 | $52.59 | $1,428.08 | 156,930 | — | — |
| 2003-07-03 | $52.03 | $1,412.69 | 84,479 | — | — |
| 2003-07-02 | $51.74 | $1,404.99 | 103,453 | — | — |
| 2003-07-01 | $51.00 | $1,384.80 | 219,274 | — | — |
| 2003-06-30 | $50.36 | $1,367.49 | 242,370 | — | — |
| 2003-06-27 | $50.56 | $1,372.78 | 352,318 | — | — |
| 2003-06-26 | $50.29 | $1,365.57 | 237,005 | — | — |
| 2003-06-25 | $49.28 | $1,338.16 | 231,132 | — | — |
| 2003-06-24 | $48.52 | $1,317.48 | 347,970 | — | — |
| 2003-06-23 | $48.22 | $1,309.31 | 272,525 | — | — |
| 2003-06-20 | $48.63 | $1,320.37 | 335,941 | — | — |
| 2003-06-19 | $48.59 | $1,319.41 | 489,032 | — | — |
| 2003-06-18 | $49.46 | $1,262.69 | 730,161 | — | — |
| 2003-06-17 | $49.53 | $1,264.50 | 215,998 | — | — |
| 2003-06-16 | $50.47 | $1,288.46 | 193,071 | — | — |
| 2003-06-13 | $49.78 | $1,270.82 | 374,285 | — | — |
| 2003-06-12 | $50.84 | $1,297.96 | 215,095 | — | — |
| 2003-06-11 | $52.12 | $1,330.50 | 142,531 | — | — |
| 2003-06-10 | $51.39 | $1,311.97 | 168,676 | — | — |
| 2003-06-09 | $50.73 | $1,295.24 | 225,542 | — | — |
| 2003-06-06 | $51.94 | $1,325.98 | 180,422 | — | — |
| 2003-06-05 | $51.09 | $1,304.28 | 97,750 | — | — |
| 2003-06-04 | $50.61 | $1,292.07 | 172,403 | — | — |
| 2003-06-03 | $50.68 | $1,293.88 | 97,919 | — | — |
| 2003-06-02 | $50.54 | $1,290.27 | 154,841 | — | — |
| 2003-05-30 | $49.99 | $1,276.25 | 310,586 | — | — |
| 2003-05-29 | $49.57 | $1,265.40 | 344,920 | — | — |
| 2003-05-28 | $50.65 | $1,292.98 | 221,984 | — | — |
| 2003-05-27 | $51.80 | $1,322.37 | 254,172 | — | — |
| 2003-05-23 | $51.35 | $1,311.06 | 147,443 | — | — |
| 2003-05-22 | $51.78 | $1,321.91 | 186,182 | — | — |
| 2003-05-21 | $51.20 | $1,307.00 | 202,728 | — | — |
| 2003-05-20 | $50.65 | $1,292.98 | 227,914 | — | — |
| 2003-05-19 | $50.20 | $1,281.68 | 159,359 | — | — |
| 2003-05-16 | $50.10 | $1,278.97 | 182,286 | — | — |
| 2003-05-15 | $49.41 | $1,261.34 | 130,333 | — | — |
| 2003-05-14 | $49.39 | $1,260.88 | 141,796 | — | — |
| 2003-05-13 | $49.14 | $1,254.55 | 224,130 | — | — |
| 2003-05-12 | $49.16 | $1,255.00 | 152,582 | — | — |
| 2003-05-09 | $48.88 | $1,247.77 | 184,093 | — | — |
| 2003-05-08 | $47.83 | $1,221.10 | 141,796 | — | — |
| 2003-05-07 | $47.41 | $1,210.25 | 243,782 | — | — |
| 2003-05-06 | $47.19 | $1,204.82 | 183,980 | — | — |
| 2003-05-05 | $46.40 | $1,184.48 | 185,222 | — | — |
| 2003-05-02 | $45.79 | $1,169.11 | 292,967 | — | — |
| 2003-05-01 | $44.80 | $1,143.79 | 296,186 | — | — |
| 2003-04-30 | $44.63 | $1,139.27 | 211,763 | — | — |
| 2003-04-29 | $45.25 | $1,155.09 | 153,768 | — | — |
| 2003-04-28 | $45.23 | $1,154.64 | 145,072 | — | — |
| 2003-04-25 | $45.25 | $1,155.09 | 152,978 | — | — |
| 2003-04-24 | $45.58 | $1,163.68 | 228,422 | — | — |
| 2003-04-23 | $46.52 | $1,187.65 | 96,620 | — | — |
| 2003-04-22 | $46.57 | $1,189.00 | 190,079 | — | — |
| 2003-04-21 | $46.04 | $1,175.44 | 162,352 | — | — |
| 2003-04-17 | $46.10 | $1,176.79 | 163,820 | — | — |
| 2003-04-16 | $45.76 | $1,168.20 | 185,787 | — | — |
| 2003-04-15 | $45.55 | $1,162.78 | 116,159 | — | — |
| 2003-04-14 | $45.05 | $1,150.12 | 188,159 | — | — |
| 2003-04-11 | $44.66 | $1,140.17 | 277,608 | — | — |
| 2003-04-10 | $44.27 | $1,130.23 | 223,791 | — | — |
| 2003-04-09 | $43.92 | $1,121.19 | 117,345 | — | — |
| 2003-04-08 | $43.39 | $1,107.62 | 157,439 | — | — |
| 2003-04-07 | $43.39 | $1,107.62 | 142,135 | — | — |
| 2003-04-04 | $43.39 | $1,107.62 | 154,502 | — | — |
| 2003-04-03 | $43.40 | $1,108.07 | 173,081 | — | — |
| 2003-04-02 | $43.81 | $1,118.48 | 192,846 | — | — |
| 2003-04-01 | $43.53 | $1,111.24 | 138,521 | — | — |
| 2003-03-31 | $42.77 | $1,091.80 | 200,526 | — | — |
| 2003-03-28 | $42.78 | $1,092.25 | 139,933 | — | — |
| 2003-03-27 | $43.16 | $1,101.74 | 162,465 | — | — |
| 2003-03-26 | $43.42 | $1,108.53 | 205,777 | — | — |
| 2003-03-25 | $42.87 | $1,094.51 | 276,139 | — | — |
| 2003-03-24 | $42.82 | $1,093.16 | 169,241 | — | — |
| 2003-03-21 | $43.39 | $1,107.62 | 391,282 | — | — |
| 2003-03-20 | $43.65 | $1,114.41 | 201,994 | — | — |
| 2003-03-19 | $43.03 | $1,098.58 | 274,332 | — | — |
| 2003-03-18 | $42.48 | $1,084.57 | 464,411 | — | — |
| 2003-03-17 | $42.27 | $1,003.66 | 436,515 | — | — |
| 2003-03-14 | $42.34 | $1,005.34 | 195,895 | — | — |
| 2003-03-13 | $42.06 | $998.62 | 552,618 | — | — |
| 2003-03-12 | $42.08 | $999.04 | 300,083 | — | — |
| 2003-03-11 | $41.95 | $996.09 | 105,317 | — | — |
| 2003-03-10 | $41.83 | $993.15 | 307,650 | — | — |
| 2003-03-07 | $41.79 | $992.31 | 148,855 | — | — |
| 2003-03-06 | $41.72 | $990.63 | 147,613 | — | — |
| 2003-03-05 | $41.72 | $990.63 | 280,431 | — | — |
| 2003-03-04 | $41.61 | $988.10 | 200,356 | — | — |
| 2003-03-03 | $41.38 | $982.64 | 96,733 | — | — |
| 2003-02-28 | $41.26 | $979.70 | 107,067 | — | — |
| 2003-02-27 | $41.54 | $986.42 | 172,573 | — | — |
| 2003-02-26 | $40.99 | $973.39 | 155,970 | — | — |
| 2003-02-25 | $41.07 | $975.07 | 148,516 | — | — |
| 2003-02-24 | $40.73 | $967.08 | 403,593 | — | — |
| 2003-02-21 | $40.91 | $971.29 | 221,871 | — | — |
| 2003-02-20 | $40.94 | $972.13 | 123,839 | — | — |
| 2003-02-19 | $40.73 | $967.08 | 97,128 | — | — |
| 2003-02-18 | $40.69 | $966.24 | 127,961 | — | — |
| 2003-02-14 | $40.04 | $950.68 | 134,851 | — | — |
| 2003-02-13 | $39.83 | $945.64 | 119,321 | — | — |
| 2003-02-12 | $39.70 | $942.69 | 224,300 | — | — |
| 2003-02-11 | $40.13 | $952.79 | 94,870 | — | — |
| 2003-02-10 | $40.38 | $958.67 | 101,307 | — | — |
| 2003-02-07 | $39.84 | $946.06 | 122,032 | — | — |
| 2003-02-06 | $39.86 | $946.48 | 481,522 | — | — |
| 2003-02-05 | $39.88 | $946.90 | 650,142 | — | — |
| 2003-02-04 | $39.86 | $946.48 | 286,530 | — | — |
| 2003-02-03 | $39.67 | $941.85 | 318,831 | — | — |
| 2003-01-31 | $39.70 | $942.69 | 261,005 | — | — |
| 2003-01-30 | $38.50 | $914.10 | 934,018 | — | — |
| 2003-01-29 | $39.06 | $927.56 | 701,700 | — | — |
| 2003-01-28 | $38.41 | $912.00 | 147,613 | — | — |
| 2003-01-27 | $38.25 | $908.22 | 214,417 | — | — |
| 2003-01-24 | $38.11 | $904.85 | 210,973 | — | — |
| 2003-01-23 | $38.23 | $907.80 | 137,787 | — | — |
| 2003-01-22 | $37.88 | $899.38 | 104,752 | — | — |
| 2003-01-21 | $37.68 | $894.77 | 88,658 | — | — |
| 2003-01-17 | $38.07 | $904.01 | 76,404 | — | — |
| 2003-01-16 | $37.98 | $901.91 | 158,286 | — | — |
| 2003-01-15 | $38.34 | $910.32 | 298,840 | — | — |
| 2003-01-14 | $38.53 | $914.94 | 169,128 | — | — |
| 2003-01-13 | $38.52 | $914.52 | 108,761 | — | — |
| 2003-01-10 | $38.52 | $914.52 | 342,210 | — | — |
| 2003-01-09 | $38.87 | $922.93 | 120,733 | — | — |
| 2003-01-08 | $38.83 | $922.09 | 194,879 | — | — |
| 2003-01-07 | $38.46 | $913.26 | 1,334,619 | — | — |
| 2003-01-06 | $39.58 | $939.75 | 203,236 | — | — |
| 2003-01-03 | $38.73 | $919.57 | 117,514 | — | — |
| 2003-01-02 | $38.43 | $912.42 | 194,596 | — | — |