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
- 1999-11-10 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 | $74.55 | $78.89 | 1,933,100 | — | — |
| 2003-12-30 | $74.15 | $78.47 | 1,748,300 | — | — |
| 2003-12-29 | $74.81 | $79.16 | 1,355,300 | — | — |
| 2003-12-26 | $74.66 | $79.01 | 446,500 | — | — |
| 2003-12-24 | $74.45 | $78.78 | 623,300 | — | — |
| 2003-12-23 | $74.44 | $78.77 | 1,852,900 | — | — |
| 2003-12-22 | $74.26 | $78.58 | 2,027,700 | — | — |
| 2003-12-19 | $73.74 | $78.03 | 2,210,400 | — | — |
| 2003-12-18 | $73.54 | $77.82 | 2,617,100 | — | — |
| 2003-12-17 | $73.54 | $77.82 | 2,846,700 | — | — |
| 2003-12-16 | $73.64 | $77.93 | 1,316,900 | — | — |
| 2003-12-15 | $73.30 | $77.57 | 2,210,300 | — | — |
| 2003-12-12 | $73.39 | $77.66 | 1,493,000 | — | — |
| 2003-12-11 | $72.95 | $77.20 | 1,910,600 | — | — |
| 2003-12-10 | $72.83 | $77.07 | 1,143,800 | — | — |
| 2003-12-09 | $73.13 | $77.39 | 1,384,800 | — | — |
| 2003-12-08 | $73.41 | $77.68 | 1,201,300 | — | — |
| 2003-12-05 | $73.22 | $77.48 | 1,939,700 | — | — |
| 2003-12-04 | $73.58 | $77.86 | 2,027,500 | — | — |
| 2003-12-03 | $73.04 | $77.29 | 1,665,800 | — | — |
| 2003-12-02 | $72.84 | $77.08 | 2,709,700 | — | — |
| 2003-12-01 | $73.49 | $77.77 | 2,249,800 | — | — |
| 2003-11-28 | $72.77 | $77.01 | 919,300 | — | — |
| 2003-11-26 | $72.84 | $77.08 | 1,337,900 | — | — |
| 2003-11-25 | $72.78 | $77.02 | 2,194,100 | — | — |
| 2003-11-24 | $72.49 | $76.71 | 3,427,000 | — | — |
| 2003-11-21 | $71.07 | $75.21 | 4,500,600 | — | — |
| 2003-11-20 | $71.93 | $76.12 | 2,749,600 | — | — |
| 2003-11-19 | $72.38 | $76.33 | 2,894,200 | — | — |
| 2003-11-18 | $72.09 | $76.02 | 3,035,500 | — | — |
| 2003-11-17 | $72.41 | $76.36 | 2,336,000 | — | — |
| 2003-11-14 | $72.44 | $76.39 | 2,013,100 | — | — |
| 2003-11-13 | $72.81 | $76.78 | 1,924,100 | — | — |
| 2003-11-12 | $72.83 | $76.80 | 2,154,400 | — | — |
| 2003-11-11 | $72.20 | $76.14 | 2,405,000 | — | — |
| 2003-11-10 | $72.70 | $76.67 | 3,083,900 | — | — |
| 2003-11-07 | $73.14 | $77.13 | 3,174,300 | — | — |
| 2003-11-06 | $72.90 | $76.88 | 4,279,100 | — | — |
| 2003-11-05 | $72.37 | $76.32 | 2,104,400 | — | — |
| 2003-11-04 | $72.50 | $76.46 | 3,296,600 | — | — |
| 2003-11-03 | $72.29 | $76.23 | 2,915,000 | — | — |
| 2003-10-31 | $72.52 | $76.48 | 5,924,400 | — | — |
| 2003-10-30 | $71.62 | $75.53 | 4,897,900 | — | — |
| 2003-10-29 | $70.61 | $74.46 | 2,794,200 | — | — |
| 2003-10-28 | $70.33 | $74.17 | 2,813,100 | — | — |
| 2003-10-27 | $69.65 | $73.45 | 2,750,500 | — | — |
| 2003-10-24 | $69.91 | $73.72 | 3,897,400 | — | — |
| 2003-10-23 | $69.43 | $73.22 | 2,563,000 | — | — |
| 2003-10-22 | $68.88 | $72.64 | 2,492,300 | — | — |
| 2003-10-21 | $68.97 | $72.73 | 3,476,200 | — | — |
| 2003-10-20 | $68.75 | $72.50 | 2,470,400 | — | — |
| 2003-10-17 | $68.48 | $72.22 | 2,941,800 | — | — |
| 2003-10-16 | $68.64 | $72.38 | 4,244,200 | — | — |
| 2003-10-15 | $67.69 | $71.38 | 2,775,900 | — | — |
| 2003-10-14 | $67.40 | $71.08 | 4,090,100 | — | — |
| 2003-10-13 | $66.47 | $70.10 | 2,108,700 | — | — |
| 2003-10-10 | $66.03 | $69.63 | 2,241,400 | — | — |
| 2003-10-09 | $66.07 | $69.67 | 3,629,500 | — | — |
| 2003-10-08 | $65.32 | $68.88 | 1,467,400 | — | — |
| 2003-10-07 | $65.38 | $68.95 | 1,872,800 | — | — |
| 2003-10-06 | $65.10 | $68.65 | 2,456,900 | — | — |
| 2003-10-03 | $65.00 | $68.55 | 4,303,900 | — | — |
| 2003-10-02 | $64.47 | $67.99 | 1,632,500 | — | — |
| 2003-10-01 | $64.35 | $67.86 | 3,015,000 | — | — |
| 2003-09-30 | $63.80 | $67.28 | 2,654,400 | — | — |
| 2003-09-29 | $64.14 | $67.64 | 2,218,000 | — | — |
| 2003-09-26 | $63.92 | $67.41 | 2,398,900 | — | — |
| 2003-09-25 | $63.84 | $67.32 | 2,799,300 | — | — |
| 2003-09-24 | $63.74 | $67.22 | 2,100,600 | — | — |
| 2003-09-23 | $64.30 | $67.81 | 2,337,500 | — | — |
| 2003-09-22 | $64.00 | $67.49 | 2,003,000 | — | — |
| 2003-09-19 | $64.52 | $68.04 | 3,123,600 | — | — |
| 2003-09-18 | $64.72 | $68.25 | 2,832,600 | — | — |
| 2003-09-17 | $64.06 | $67.55 | 2,826,100 | — | — |
| 2003-09-16 | $63.96 | $67.45 | 5,112,500 | — | — |
| 2003-09-15 | $62.61 | $66.03 | 4,044,000 | — | — |
| 2003-09-12 | $61.51 | $64.87 | 2,363,100 | — | — |
| 2003-09-11 | $61.80 | $65.17 | 2,354,500 | — | — |
| 2003-09-10 | $62.14 | $65.53 | 2,282,400 | — | — |
| 2003-09-09 | $62.60 | $66.02 | 1,891,400 | — | — |
| 2003-09-08 | $62.95 | $66.38 | 1,696,600 | — | — |
| 2003-09-05 | $63.19 | $66.64 | 2,091,900 | — | — |
| 2003-09-04 | $63.20 | $66.65 | 1,930,800 | — | — |
| 2003-09-03 | $63.34 | $66.80 | 2,333,000 | — | — |
| 2003-09-02 | $63.26 | $66.71 | 2,336,200 | — | — |
| 2003-08-29 | $62.76 | $66.18 | 1,748,400 | — | — |
| 2003-08-28 | $62.74 | $66.16 | 1,850,600 | — | — |
| 2003-08-27 | $62.89 | $66.32 | 1,107,100 | — | — |
| 2003-08-26 | $63.40 | $66.86 | 1,725,700 | — | — |
| 2003-08-25 | $63.32 | $66.77 | 1,767,100 | — | — |
| 2003-08-22 | $63.72 | $67.20 | 2,607,800 | — | — |
| 2003-08-21 | $63.64 | $67.11 | 2,024,600 | — | — |
| 2003-08-20 | $63.86 | $67.08 | 2,398,000 | — | — |
| 2003-08-19 | $63.85 | $67.07 | 2,518,000 | — | — |
| 2003-08-18 | $63.95 | $67.17 | 1,912,200 | — | — |
| 2003-08-15 | $63.98 | $67.21 | 1,520,900 | — | — |
| 2003-08-14 | $63.70 | $66.91 | 1,543,600 | — | — |
| 2003-08-13 | $63.35 | $66.54 | 1,043,600 | — | — |
| 2003-08-12 | $63.51 | $66.71 | 1,284,000 | — | — |
| 2003-08-11 | $63.41 | $66.61 | 1,263,800 | — | — |
| 2003-08-08 | $63.22 | $66.41 | 1,565,700 | — | — |
| 2003-08-07 | $62.92 | $66.09 | 1,688,600 | — | — |
| 2003-08-06 | $62.35 | $65.49 | 1,819,800 | — | — |
| 2003-08-05 | $62.60 | $65.76 | 1,828,700 | — | — |
| 2003-08-04 | $62.86 | $66.03 | 1,626,500 | — | — |
| 2003-08-01 | $63.05 | $66.23 | 1,988,400 | — | — |
| 2003-07-31 | $63.08 | $66.26 | 2,394,200 | — | — |
| 2003-07-30 | $63.48 | $66.68 | 2,343,300 | — | — |
| 2003-07-29 | $63.58 | $66.79 | 2,389,300 | — | — |
| 2003-07-28 | $63.98 | $67.21 | 1,514,500 | — | — |
| 2003-07-25 | $63.96 | $67.19 | 2,049,800 | — | — |
| 2003-07-24 | $63.70 | $66.91 | 2,187,300 | — | — |
| 2003-07-23 | $64.22 | $67.46 | 1,484,800 | — | — |
| 2003-07-22 | $64.23 | $67.47 | 3,532,000 | — | — |
| 2003-07-21 | $64.79 | $68.06 | 2,136,600 | — | — |
| 2003-07-18 | $64.37 | $67.62 | 1,958,400 | — | — |
| 2003-07-17 | $63.95 | $67.17 | 1,691,000 | — | — |
| 2003-07-16 | $63.89 | $67.11 | 1,727,400 | — | — |
| 2003-07-15 | $64.03 | $67.26 | 2,179,000 | — | — |
| 2003-07-14 | $64.20 | $67.44 | 2,211,900 | — | — |
| 2003-07-11 | $64.20 | $67.44 | 1,417,000 | — | — |
| 2003-07-10 | $64.48 | $67.73 | 1,486,700 | — | — |
| 2003-07-09 | $64.58 | $67.84 | 1,960,200 | — | — |
| 2003-07-08 | $64.76 | $68.03 | 2,017,900 | — | — |
| 2003-07-07 | $64.39 | $67.64 | 2,172,300 | — | — |
| 2003-07-03 | $63.92 | $67.14 | 1,305,500 | — | — |
| 2003-07-02 | $64.25 | $67.49 | 1,854,600 | — | — |
| 2003-07-01 | $64.10 | $67.33 | 3,035,300 | — | — |
| 2003-06-30 | $63.70 | $66.91 | 5,387,600 | — | — |
| 2003-06-27 | $63.00 | $66.18 | 1,732,400 | — | — |
| 2003-06-26 | $63.55 | $66.75 | 1,998,400 | — | — |
| 2003-06-25 | $62.87 | $66.04 | 2,490,400 | — | — |
| 2003-06-24 | $63.60 | $66.81 | 2,006,100 | — | — |
| 2003-06-23 | $63.82 | $67.04 | 1,838,600 | — | — |
| 2003-06-20 | $64.19 | $67.43 | 3,131,400 | — | — |
| 2003-06-19 | $63.70 | $66.91 | 1,890,100 | — | — |
| 2003-06-18 | $63.87 | $67.09 | 1,903,100 | — | — |
| 2003-06-17 | $64.00 | $67.23 | 1,485,500 | — | — |
| 2003-06-16 | $64.19 | $67.43 | 2,048,900 | — | — |
| 2003-06-13 | $63.67 | $66.88 | 1,475,600 | — | — |
| 2003-06-12 | $63.80 | $67.02 | 1,528,700 | — | — |
| 2003-06-11 | $63.94 | $67.16 | 2,022,800 | — | — |
| 2003-06-10 | $63.64 | $66.85 | 1,862,300 | — | — |
| 2003-06-09 | $63.26 | $66.45 | 1,732,800 | — | — |
| 2003-06-06 | $63.61 | $66.82 | 2,722,300 | — | — |
| 2003-06-05 | $63.65 | $66.86 | 1,824,200 | — | — |
| 2003-06-04 | $63.85 | $67.07 | 2,863,800 | — | — |
| 2003-06-03 | $63.28 | $66.47 | 2,721,400 | — | — |
| 2003-06-02 | $62.96 | $66.13 | 2,777,200 | — | — |
| 2003-05-30 | $62.43 | $65.58 | 2,392,400 | — | — |
| 2003-05-29 | $61.81 | $64.93 | 2,412,100 | — | — |
| 2003-05-28 | $61.83 | $64.95 | 1,930,300 | — | — |
| 2003-05-27 | $62.03 | $65.16 | 2,730,700 | — | — |
| 2003-05-23 | $61.65 | $64.76 | 989,600 | — | — |
| 2003-05-22 | $61.60 | $64.71 | 2,049,600 | — | — |
| 2003-05-21 | $61.78 | $64.90 | 1,908,300 | — | — |
| 2003-05-20 | $61.75 | $64.86 | 2,249,000 | — | — |
| 2003-05-19 | $61.99 | $65.12 | 2,868,600 | — | — |
| 2003-05-16 | $62.05 | $65.18 | 3,346,100 | — | — |
| 2003-05-15 | $63.10 | $66.28 | 4,224,200 | — | — |
| 2003-05-14 | $62.33 | $65.25 | 2,343,300 | — | — |
| 2003-05-13 | $62.40 | $65.33 | 2,657,000 | — | — |
| 2003-05-12 | $62.50 | $65.43 | 2,197,300 | — | — |
| 2003-05-09 | $61.92 | $64.82 | 2,450,400 | — | — |
| 2003-05-08 | $61.62 | $64.51 | 2,717,600 | — | — |
| 2003-05-07 | $62.02 | $64.93 | 3,050,600 | — | — |
| 2003-05-06 | $62.42 | $65.35 | 3,208,500 | — | — |
| 2003-05-05 | $62.05 | $64.96 | 3,398,700 | — | — |
| 2003-05-02 | $62.40 | $65.33 | 2,126,700 | — | — |
| 2003-05-01 | $61.93 | $64.83 | 3,320,500 | — | — |
| 2003-04-30 | $62.12 | $65.03 | 5,443,000 | — | — |
| 2003-04-29 | $62.09 | $65.00 | 3,876,000 | — | — |
| 2003-04-28 | $61.68 | $64.57 | 4,330,700 | — | — |
| 2003-04-25 | $60.52 | $63.36 | 2,988,800 | — | — |
| 2003-04-24 | $60.52 | $63.36 | 3,927,700 | — | — |
| 2003-04-23 | $60.50 | $63.34 | 6,922,400 | — | — |
| 2003-04-22 | $60.06 | $62.88 | 11,286,300 | — | — |
| 2003-04-21 | $57.87 | $60.58 | 2,382,300 | — | — |
| 2003-04-17 | $58.35 | $61.09 | 1,863,500 | — | — |
| 2003-04-16 | $57.73 | $60.44 | 2,196,800 | — | — |
| 2003-04-15 | $58.70 | $61.45 | 2,630,600 | — | — |
| 2003-04-14 | $58.40 | $61.14 | 1,961,600 | — | — |
| 2003-04-11 | $57.80 | $60.51 | 2,089,600 | — | — |
| 2003-04-10 | $57.50 | $60.20 | 1,708,100 | — | — |
| 2003-04-09 | $57.44 | $60.13 | 2,182,900 | — | — |
| 2003-04-08 | $58.07 | $60.79 | 2,429,300 | — | — |
| 2003-04-07 | $57.96 | $60.68 | 2,652,200 | — | — |
| 2003-04-04 | $57.81 | $60.52 | 2,547,200 | — | — |
| 2003-04-03 | $57.85 | $60.56 | 2,217,300 | — | — |
| 2003-04-02 | $58.25 | $60.98 | 3,078,200 | — | — |
| 2003-04-01 | $57.52 | $60.22 | 2,295,900 | — | — |
| 2003-03-31 | $57.00 | $59.67 | 3,006,500 | — | — |
| 2003-03-28 | $57.30 | $59.99 | 1,855,500 | — | — |
| 2003-03-27 | $57.65 | $60.35 | 1,630,400 | — | — |
| 2003-03-26 | $57.96 | $60.68 | 2,241,000 | — | — |
| 2003-03-25 | $58.35 | $61.09 | 2,811,000 | — | — |
| 2003-03-24 | $57.78 | $60.49 | 3,475,700 | — | — |
| 2003-03-21 | $59.85 | $62.66 | 4,334,100 | — | — |
| 2003-03-20 | $58.96 | $61.72 | 2,852,500 | — | — |
| 2003-03-19 | $58.63 | $61.38 | 3,937,300 | — | — |
| 2003-03-18 | $57.78 | $60.49 | 2,868,400 | — | — |
| 2003-03-17 | $57.38 | $60.07 | 4,192,300 | — | — |
| 2003-03-14 | $56.00 | $58.63 | 3,234,900 | — | — |
| 2003-03-13 | $55.38 | $57.98 | 4,983,900 | — | — |
| 2003-03-12 | $54.56 | $57.12 | 4,068,600 | — | — |
| 2003-03-11 | $53.18 | $55.67 | 2,964,600 | — | — |
| 2003-03-10 | $53.74 | $56.26 | 3,229,000 | — | — |
| 2003-03-07 | $55.04 | $57.62 | 4,493,200 | — | — |
| 2003-03-06 | $55.47 | $58.07 | 2,483,300 | — | — |
| 2003-03-05 | $56.05 | $58.68 | 4,017,500 | — | — |
| 2003-03-04 | $56.83 | $59.49 | 2,392,800 | — | — |
| 2003-03-03 | $57.85 | $60.56 | 1,992,100 | — | — |
| 2003-02-28 | $57.54 | $60.24 | 2,312,100 | — | — |
| 2003-02-27 | $57.27 | $59.96 | 2,181,200 | — | — |
| 2003-02-26 | $57.28 | $59.97 | 2,538,000 | — | — |
| 2003-02-25 | $57.35 | $60.04 | 3,009,700 | — | — |
| 2003-02-24 | $57.17 | $59.85 | 2,979,500 | — | — |
| 2003-02-21 | $58.41 | $61.15 | 2,123,600 | — | — |
| 2003-02-20 | $58.17 | $60.90 | 1,708,100 | — | — |
| 2003-02-19 | $58.98 | $61.53 | 1,699,400 | — | — |
| 2003-02-18 | $59.49 | $62.06 | 1,698,900 | — | — |
| 2003-02-14 | $59.00 | $61.55 | 2,181,700 | — | — |
| 2003-02-13 | $57.58 | $60.07 | 2,170,200 | — | — |
| 2003-02-12 | $58.24 | $60.75 | 1,798,100 | — | — |
| 2003-02-11 | $58.80 | $61.34 | 1,742,900 | — | — |
| 2003-02-10 | $59.15 | $61.70 | 2,395,900 | — | — |
| 2003-02-07 | $59.15 | $61.70 | 1,857,400 | — | — |
| 2003-02-06 | $59.72 | $62.30 | 1,929,400 | — | — |
| 2003-02-05 | $60.09 | $62.68 | 2,035,500 | — | — |
| 2003-02-04 | $59.95 | $62.54 | 2,191,000 | — | — |
| 2003-02-03 | $60.60 | $63.22 | 1,823,000 | — | — |
| 2003-01-31 | $60.33 | $62.93 | 2,402,900 | — | — |
| 2003-01-30 | $59.75 | $62.33 | 3,014,600 | — | — |
| 2003-01-29 | $60.55 | $63.16 | 2,362,500 | — | — |
| 2003-01-28 | $61.03 | $63.66 | 4,760,100 | — | — |
| 2003-01-27 | $60.47 | $63.08 | 3,296,500 | — | — |
| 2003-01-24 | $60.80 | $63.42 | 2,754,700 | — | — |
| 2003-01-23 | $61.92 | $64.59 | 1,788,100 | — | — |
| 2003-01-22 | $62.15 | $64.83 | 2,808,000 | — | — |
| 2003-01-21 | $62.65 | $65.35 | 2,098,600 | — | — |
| 2003-01-17 | $63.44 | $66.18 | 2,188,500 | — | — |
| 2003-01-16 | $63.52 | $66.26 | 1,748,400 | — | — |
| 2003-01-15 | $63.38 | $66.12 | 2,028,100 | — | — |
| 2003-01-14 | $63.80 | $66.55 | 1,737,400 | — | — |
| 2003-01-13 | $63.70 | $66.45 | 2,409,300 | — | — |
| 2003-01-10 | $64.03 | $66.79 | 2,164,900 | — | — |
| 2003-01-09 | $64.13 | $66.90 | 2,114,000 | — | — |
| 2003-01-08 | $63.55 | $66.29 | 1,680,900 | — | — |
| 2003-01-07 | $64.00 | $66.76 | 2,370,400 | — | — |
| 2003-01-06 | $64.21 | $66.98 | 3,052,500 | — | — |
| 2003-01-03 | $63.82 | $66.57 | 1,935,500 | — | — |
| 2003-01-02 | $63.99 | $66.75 | 2,805,000 | — | — |