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
- 1980-03-17 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 | $52.08 | $64.92 | 620,600 | — | — |
| 2003-12-30 | $52.21 | $65.08 | 649,100 | — | — |
| 2003-12-29 | $51.96 | $64.58 | 696,000 | — | — |
| 2003-12-26 | $51.54 | $64.06 | 243,700 | — | — |
| 2003-12-24 | $51.44 | $63.93 | 426,500 | — | — |
| 2003-12-23 | $51.47 | $63.97 | 921,600 | — | — |
| 2003-12-22 | $50.97 | $63.35 | 741,400 | — | — |
| 2003-12-19 | $50.69 | $63.00 | 1,420,500 | — | — |
| 2003-12-18 | $50.35 | $62.58 | 881,400 | — | — |
| 2003-12-17 | $49.83 | $61.93 | 876,400 | — | — |
| 2003-12-16 | $50.35 | $62.58 | 679,500 | — | — |
| 2003-12-15 | $49.82 | $61.92 | 1,061,500 | — | — |
| 2003-12-12 | $50.08 | $62.24 | 1,269,600 | — | — |
| 2003-12-11 | $50.86 | $63.21 | 938,300 | — | — |
| 2003-12-10 | $50.07 | $62.23 | 1,280,800 | — | — |
| 2003-12-09 | $50.40 | $62.64 | 901,700 | — | — |
| 2003-12-08 | $51.47 | $63.97 | 835,500 | — | — |
| 2003-12-05 | $50.48 | $62.74 | 1,400,100 | — | — |
| 2003-12-04 | $51.72 | $64.28 | 1,121,600 | — | — |
| 2003-12-03 | $51.71 | $64.27 | 861,600 | — | — |
| 2003-12-02 | $51.81 | $64.39 | 944,900 | — | — |
| 2003-12-01 | $51.88 | $64.48 | 1,203,300 | — | — |
| 2003-11-28 | $50.96 | $63.34 | 352,700 | — | — |
| 2003-11-26 | $51.07 | $63.47 | 1,076,800 | — | — |
| 2003-11-25 | $50.40 | $62.64 | 1,232,500 | — | — |
| 2003-11-24 | $50.12 | $62.29 | 1,227,000 | — | — |
| 2003-11-21 | $49.48 | $61.50 | 1,455,100 | — | — |
| 2003-11-20 | $49.57 | $61.61 | 1,326,100 | — | — |
| 2003-11-19 | $49.95 | $62.08 | 854,700 | — | — |
| 2003-11-18 | $49.85 | $61.96 | 1,234,800 | — | — |
| 2003-11-17 | $50.50 | $62.76 | 1,276,600 | — | — |
| 2003-11-14 | $50.75 | $63.08 | 1,660,400 | — | — |
| 2003-11-13 | $51.21 | $63.65 | 1,395,100 | — | — |
| 2003-11-12 | $50.35 | $62.58 | 2,035,100 | — | — |
| 2003-11-11 | $50.42 | $62.67 | 1,235,200 | — | — |
| 2003-11-10 | $50.32 | $62.54 | 927,200 | — | — |
| 2003-11-07 | $50.93 | $63.30 | 1,246,400 | — | — |
| 2003-11-06 | $50.90 | $63.26 | 1,841,000 | — | — |
| 2003-11-05 | $50.74 | $63.06 | 3,031,700 | — | — |
| 2003-11-04 | $52.37 | $65.09 | 2,243,400 | — | — |
| 2003-11-03 | $52.86 | $65.70 | 1,228,200 | — | — |
| 2003-10-31 | $52.36 | $65.08 | 974,000 | — | — |
| 2003-10-30 | $52.16 | $64.83 | 1,152,600 | — | — |
| 2003-10-29 | $52.24 | $64.93 | 1,143,800 | — | — |
| 2003-10-28 | $52.50 | $65.25 | 2,879,100 | — | — |
| 2003-10-27 | $50.81 | $63.15 | 1,555,400 | — | — |
| 2003-10-24 | $50.42 | $62.67 | 1,594,800 | — | — |
| 2003-10-23 | $50.30 | $62.52 | 2,594,800 | — | — |
| 2003-10-22 | $50.00 | $62.14 | 2,580,900 | — | — |
| 2003-10-21 | $51.34 | $63.81 | 1,620,000 | — | — |
| 2003-10-20 | $52.00 | $64.63 | 1,992,900 | — | — |
| 2003-10-17 | $52.25 | $64.94 | 2,785,500 | — | — |
| 2003-10-16 | $53.18 | $66.10 | 3,007,400 | — | — |
| 2003-10-15 | $52.39 | $65.11 | 3,339,600 | — | — |
| 2003-10-14 | $52.66 | $65.45 | 6,225,800 | — | — |
| 2003-10-13 | $49.79 | $61.88 | 1,625,000 | — | — |
| 2003-10-10 | $48.10 | $59.78 | 871,800 | — | — |
| 2003-10-09 | $47.97 | $59.62 | 1,201,400 | — | — |
| 2003-10-08 | $47.40 | $58.91 | 905,300 | — | — |
| 2003-10-07 | $47.54 | $59.09 | 933,800 | — | — |
| 2003-10-06 | $47.43 | $58.95 | 893,600 | — | — |
| 2003-10-03 | $46.68 | $58.02 | 1,125,300 | — | — |
| 2003-10-02 | $46.07 | $57.26 | 921,300 | — | — |
| 2003-10-01 | $46.00 | $57.17 | 1,719,300 | — | — |
| 2003-09-30 | $45.00 | $55.93 | 1,566,700 | — | — |
| 2003-09-29 | $45.15 | $56.12 | 1,620,500 | — | — |
| 2003-09-26 | $44.90 | $55.63 | 2,580,800 | — | — |
| 2003-09-25 | $45.35 | $56.19 | 1,318,300 | — | — |
| 2003-09-24 | $45.77 | $56.71 | 1,646,600 | — | — |
| 2003-09-23 | $46.67 | $57.82 | 2,229,000 | — | — |
| 2003-09-22 | $46.90 | $58.11 | 1,909,000 | — | — |
| 2003-09-19 | $47.70 | $59.10 | 3,053,400 | — | — |
| 2003-09-18 | $48.10 | $59.60 | 2,839,600 | — | — |
| 2003-09-17 | $45.90 | $56.87 | 1,725,000 | — | — |
| 2003-09-16 | $45.36 | $56.20 | 1,218,400 | — | — |
| 2003-09-15 | $44.55 | $55.20 | 853,400 | — | — |
| 2003-09-12 | $44.62 | $55.28 | 865,000 | — | — |
| 2003-09-11 | $44.43 | $55.05 | 1,208,700 | — | — |
| 2003-09-10 | $43.98 | $54.49 | 1,053,000 | — | — |
| 2003-09-09 | $45.05 | $55.82 | 2,609,700 | — | — |
| 2003-09-08 | $44.10 | $54.64 | 1,595,700 | — | — |
| 2003-09-05 | $43.67 | $54.11 | 3,097,200 | — | — |
| 2003-09-04 | $44.85 | $55.57 | 907,100 | — | — |
| 2003-09-03 | $45.05 | $55.82 | 1,191,300 | — | — |
| 2003-09-02 | $44.88 | $55.61 | 1,047,300 | — | — |
| 2003-08-29 | $43.95 | $54.45 | 708,200 | — | — |
| 2003-08-28 | $43.62 | $54.04 | 915,000 | — | — |
| 2003-08-27 | $43.52 | $53.92 | 908,500 | — | — |
| 2003-08-26 | $44.23 | $54.80 | 1,269,700 | — | — |
| 2003-08-25 | $44.42 | $55.04 | 650,000 | — | — |
| 2003-08-22 | $44.59 | $55.25 | 1,717,000 | — | — |
| 2003-08-21 | $45.04 | $55.80 | 1,980,400 | — | — |
| 2003-08-20 | $44.78 | $55.48 | 1,884,100 | — | — |
| 2003-08-19 | $44.60 | $55.26 | 970,900 | — | — |
| 2003-08-18 | $44.51 | $55.15 | 624,100 | — | — |
| 2003-08-15 | $44.27 | $54.85 | 491,500 | — | — |
| 2003-08-14 | $44.64 | $55.31 | 843,000 | — | — |
| 2003-08-13 | $43.97 | $54.48 | 1,934,300 | — | — |
| 2003-08-12 | $44.50 | $55.14 | 963,700 | — | — |
| 2003-08-11 | $44.16 | $54.71 | 947,000 | — | — |
| 2003-08-08 | $44.25 | $54.83 | 2,078,300 | — | — |
| 2003-08-07 | $44.55 | $55.20 | 1,053,900 | — | — |
| 2003-08-06 | $43.80 | $54.27 | 1,514,400 | — | — |
| 2003-08-05 | $43.35 | $53.71 | 1,748,200 | — | — |
| 2003-08-04 | $44.67 | $55.35 | 1,293,900 | — | — |
| 2003-08-01 | $44.69 | $55.37 | 1,121,800 | — | — |
| 2003-07-31 | $45.90 | $56.87 | 1,532,200 | — | — |
| 2003-07-30 | $45.43 | $56.29 | 1,302,500 | — | — |
| 2003-07-29 | $45.31 | $56.14 | 1,442,300 | — | — |
| 2003-07-28 | $45.54 | $56.42 | 1,823,800 | — | — |
| 2003-07-25 | $46.00 | $56.99 | 1,600,600 | — | — |
| 2003-07-24 | $44.99 | $55.74 | 1,748,900 | — | — |
| 2003-07-23 | $44.45 | $55.07 | 1,357,000 | — | — |
| 2003-07-22 | $44.52 | $55.16 | 2,285,300 | — | — |
| 2003-07-21 | $44.27 | $54.85 | 1,725,000 | — | — |
| 2003-07-18 | $44.66 | $55.33 | 2,872,100 | — | — |
| 2003-07-17 | $44.31 | $54.90 | 2,494,000 | — | — |
| 2003-07-16 | $45.17 | $55.97 | 2,447,400 | — | — |
| 2003-07-15 | $44.80 | $55.51 | 3,366,800 | — | — |
| 2003-07-14 | $44.00 | $54.52 | 2,450,300 | — | — |
| 2003-07-11 | $42.77 | $52.99 | 1,367,100 | — | — |
| 2003-07-10 | $42.48 | $52.63 | 1,905,100 | — | — |
| 2003-07-09 | $42.51 | $52.67 | 2,369,400 | — | — |
| 2003-07-08 | $42.31 | $52.42 | 2,685,000 | — | — |
| 2003-07-07 | $41.24 | $51.10 | 1,325,600 | — | — |
| 2003-07-03 | $40.33 | $49.97 | 877,700 | — | — |
| 2003-07-02 | $40.35 | $49.99 | 2,187,000 | — | — |
| 2003-07-01 | $39.63 | $49.10 | 2,173,700 | — | — |
| 2003-06-30 | $39.40 | $48.82 | 2,160,000 | — | — |
| 2003-06-27 | $39.43 | $48.85 | 1,838,600 | — | — |
| 2003-06-26 | $39.28 | $48.49 | 1,519,000 | — | — |
| 2003-06-25 | $39.02 | $48.17 | 2,059,700 | — | — |
| 2003-06-24 | $39.38 | $48.62 | 1,994,800 | — | — |
| 2003-06-23 | $39.24 | $48.44 | 1,905,700 | — | — |
| 2003-06-20 | $40.07 | $49.47 | 3,092,800 | — | — |
| 2003-06-19 | $40.07 | $49.47 | 1,452,200 | — | — |
| 2003-06-18 | $40.99 | $50.61 | 1,058,000 | — | — |
| 2003-06-17 | $40.83 | $50.41 | 1,909,800 | — | — |
| 2003-06-16 | $40.75 | $50.31 | 1,656,000 | — | — |
| 2003-06-13 | $40.41 | $49.89 | 1,101,500 | — | — |
| 2003-06-12 | $40.63 | $50.16 | 1,108,300 | — | — |
| 2003-06-11 | $40.52 | $50.03 | 1,175,100 | — | — |
| 2003-06-10 | $39.61 | $48.90 | 1,409,900 | — | — |
| 2003-06-09 | $38.75 | $47.84 | 1,639,600 | — | — |
| 2003-06-06 | $40.20 | $49.63 | 2,103,100 | — | — |
| 2003-06-05 | $40.10 | $49.51 | 1,581,800 | — | — |
| 2003-06-04 | $39.87 | $49.22 | 1,264,600 | — | — |
| 2003-06-03 | $38.94 | $48.07 | 1,515,100 | — | — |
| 2003-06-02 | $39.30 | $48.52 | 1,872,400 | — | — |
| 2003-05-30 | $38.31 | $47.30 | 2,073,900 | — | — |
| 2003-05-29 | $37.36 | $46.12 | 2,290,300 | — | — |
| 2003-05-28 | $37.25 | $45.99 | 2,904,400 | — | — |
| 2003-05-27 | $36.84 | $45.48 | 3,258,400 | — | — |
| 2003-05-23 | $36.75 | $45.37 | 3,113,200 | — | — |
| 2003-05-22 | $35.65 | $44.01 | 2,176,000 | — | — |
| 2003-05-21 | $36.00 | $44.44 | 2,442,200 | — | — |
| 2003-05-20 | $36.33 | $44.85 | 1,971,100 | — | — |
| 2003-05-19 | $36.39 | $44.93 | 1,585,500 | — | — |
| 2003-05-16 | $37.85 | $46.73 | 1,381,000 | — | — |
| 2003-05-15 | $37.58 | $46.40 | 1,140,200 | — | — |
| 2003-05-14 | $37.19 | $45.91 | 1,206,800 | — | — |
| 2003-05-13 | $37.34 | $46.10 | 1,665,800 | — | — |
| 2003-05-12 | $37.37 | $46.14 | 1,539,400 | — | — |
| 2003-05-09 | $36.49 | $45.05 | 1,168,400 | — | — |
| 2003-05-08 | $35.87 | $44.28 | 2,295,000 | — | — |
| 2003-05-07 | $36.70 | $45.31 | 1,877,100 | — | — |
| 2003-05-06 | $36.81 | $45.44 | 2,053,100 | — | — |
| 2003-05-05 | $36.38 | $44.91 | 1,788,800 | — | — |
| 2003-05-02 | $36.15 | $44.63 | 1,719,600 | — | — |
| 2003-05-01 | $35.18 | $43.43 | 2,093,800 | — | — |
| 2003-04-30 | $35.03 | $43.25 | 2,329,600 | — | — |
| 2003-04-29 | $35.08 | $43.31 | 1,485,800 | — | — |
| 2003-04-28 | $35.02 | $43.23 | 1,483,900 | — | — |
| 2003-04-25 | $34.42 | $42.49 | 1,821,700 | — | — |
| 2003-04-24 | $34.74 | $42.89 | 1,995,100 | — | — |
| 2003-04-23 | $34.78 | $42.94 | 1,716,600 | — | — |
| 2003-04-22 | $34.50 | $42.59 | 2,187,000 | — | — |
| 2003-04-21 | $33.50 | $41.36 | 1,621,400 | — | — |
| 2003-04-17 | $33.18 | $40.96 | 2,685,000 | — | — |
| 2003-04-16 | $33.03 | $40.78 | 2,501,500 | — | — |
| 2003-04-15 | $33.68 | $41.58 | 3,816,900 | — | — |
| 2003-04-14 | $33.19 | $40.98 | 2,544,800 | — | — |
| 2003-04-11 | $32.72 | $40.40 | 2,045,500 | — | — |
| 2003-04-10 | $32.65 | $40.31 | 1,460,500 | — | — |
| 2003-04-09 | $32.32 | $39.90 | 1,988,700 | — | — |
| 2003-04-08 | $33.23 | $41.03 | 1,655,000 | — | — |
| 2003-04-07 | $33.41 | $41.25 | 1,794,300 | — | — |
| 2003-04-04 | $33.10 | $40.86 | 1,542,200 | — | — |
| 2003-04-03 | $32.75 | $40.43 | 2,025,100 | — | — |
| 2003-04-02 | $32.93 | $40.65 | 2,271,900 | — | — |
| 2003-04-01 | $32.01 | $39.52 | 2,398,300 | — | — |
| 2003-03-31 | $31.63 | $39.05 | 1,968,300 | — | — |
| 2003-03-28 | $31.94 | $39.43 | 2,401,300 | — | — |
| 2003-03-27 | $31.65 | $38.91 | 3,452,200 | — | — |
| 2003-03-26 | $32.56 | $40.03 | 3,282,100 | — | — |
| 2003-03-25 | $32.76 | $40.28 | 3,408,200 | — | — |
| 2003-03-24 | $32.94 | $40.50 | 2,847,800 | — | — |
| 2003-03-21 | $34.11 | $41.94 | 14,785,700 | — | — |
| 2003-03-20 | $38.50 | $47.34 | 3,380,300 | — | — |
| 2003-03-19 | $37.56 | $46.18 | 1,472,500 | — | — |
| 2003-03-18 | $37.09 | $45.60 | 1,824,800 | — | — |
| 2003-03-17 | $37.12 | $45.64 | 2,617,000 | — | — |
| 2003-03-14 | $35.26 | $43.35 | 2,133,700 | — | — |
| 2003-03-13 | $35.28 | $43.38 | 2,711,300 | — | — |
| 2003-03-12 | $33.50 | $41.19 | 2,734,500 | — | — |
| 2003-03-11 | $33.17 | $40.78 | 1,853,100 | — | — |
| 2003-03-10 | $33.60 | $41.31 | 1,997,300 | — | — |
| 2003-03-07 | $35.10 | $43.16 | 2,403,200 | — | — |
| 2003-03-06 | $35.20 | $43.28 | 1,459,100 | — | — |
| 2003-03-05 | $36.01 | $44.27 | 1,469,000 | — | — |
| 2003-03-04 | $35.58 | $43.75 | 1,572,900 | — | — |
| 2003-03-03 | $36.28 | $44.61 | 1,347,800 | — | — |
| 2003-02-28 | $36.85 | $45.31 | 1,924,900 | — | — |
| 2003-02-27 | $36.58 | $44.98 | 1,618,600 | — | — |
| 2003-02-26 | $35.81 | $44.03 | 1,760,300 | — | — |
| 2003-02-25 | $36.16 | $44.46 | 2,691,200 | — | — |
| 2003-02-24 | $36.17 | $44.47 | 1,795,400 | — | — |
| 2003-02-21 | $37.72 | $46.38 | 2,300,000 | — | — |
| 2003-02-20 | $37.19 | $45.73 | 1,353,200 | — | — |
| 2003-02-19 | $37.68 | $46.33 | 1,204,800 | — | — |
| 2003-02-18 | $37.71 | $46.36 | 1,241,500 | — | — |
| 2003-02-14 | $37.28 | $45.84 | 1,256,600 | — | — |
| 2003-02-13 | $36.33 | $44.67 | 1,561,300 | — | — |
| 2003-02-12 | $36.55 | $44.94 | 1,327,600 | — | — |
| 2003-02-11 | $37.16 | $45.69 | 1,868,100 | — | — |
| 2003-02-10 | $37.44 | $46.03 | 1,402,100 | — | — |
| 2003-02-07 | $37.01 | $45.50 | 1,507,600 | — | — |
| 2003-02-06 | $37.39 | $45.97 | 2,609,900 | — | — |
| 2003-02-05 | $37.80 | $46.48 | 2,470,600 | — | — |
| 2003-02-04 | $38.45 | $47.27 | 3,123,100 | — | — |
| 2003-02-03 | $39.36 | $48.39 | 1,804,800 | — | — |
| 2003-01-31 | $39.59 | $48.68 | 1,533,300 | — | — |
| 2003-01-30 | $38.73 | $47.62 | 2,325,500 | — | — |
| 2003-01-29 | $39.87 | $49.02 | 1,751,500 | — | — |
| 2003-01-28 | $40.15 | $49.36 | 1,814,800 | — | — |
| 2003-01-27 | $39.51 | $48.58 | 2,922,700 | — | — |
| 2003-01-24 | $39.74 | $48.86 | 2,997,300 | — | — |
| 2003-01-23 | $40.60 | $49.92 | 2,097,100 | — | — |
| 2003-01-22 | $39.94 | $49.11 | 5,165,600 | — | — |
| 2003-01-21 | $40.30 | $49.55 | 2,691,300 | — | — |
| 2003-01-17 | $40.62 | $49.94 | 2,707,100 | — | — |
| 2003-01-16 | $40.36 | $49.62 | 3,262,700 | — | — |
| 2003-01-15 | $40.10 | $49.30 | 10,107,400 | — | — |
| 2003-01-14 | $40.10 | $49.30 | 3,221,700 | — | — |
| 2003-01-13 | $40.47 | $49.76 | 2,328,300 | — | — |
| 2003-01-10 | $40.23 | $49.46 | 3,153,400 | — | — |
| 2003-01-09 | $40.19 | $49.41 | 1,855,400 | — | — |
| 2003-01-08 | $40.00 | $49.18 | 1,675,500 | — | — |
| 2003-01-07 | $41.17 | $50.62 | 1,231,100 | — | — |
| 2003-01-06 | $41.62 | $51.17 | 1,111,400 | — | — |
| 2003-01-03 | $40.29 | $49.54 | 1,105,100 | — | — |
| 2003-01-02 | $40.68 | $50.02 | 1,650,400 | — | — |