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
- 1973-05-03 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 | $64.00 | $170.33 | 686,600 | — | — |
| 2003-12-30 | $64.10 | $170.60 | 702,400 | — | — |
| 2003-12-29 | $63.65 | $169.40 | 574,500 | — | — |
| 2003-12-26 | $62.60 | $166.61 | 128,800 | — | — |
| 2003-12-24 | $62.33 | $165.89 | 335,900 | — | — |
| 2003-12-23 | $62.77 | $167.06 | 836,900 | — | — |
| 2003-12-22 | $63.01 | $167.70 | 764,100 | — | — |
| 2003-12-19 | $62.26 | $165.70 | 1,267,200 | — | — |
| 2003-12-18 | $61.80 | $164.48 | 1,221,400 | — | — |
| 2003-12-17 | $60.90 | $162.08 | 661,300 | — | — |
| 2003-12-16 | $60.42 | $160.80 | 964,500 | — | — |
| 2003-12-15 | $60.47 | $160.94 | 713,500 | — | — |
| 2003-12-12 | $60.85 | $161.95 | 813,500 | — | — |
| 2003-12-11 | $60.20 | $160.22 | 537,900 | — | — |
| 2003-12-10 | $59.70 | $158.89 | 1,002,700 | — | — |
| 2003-12-09 | $60.22 | $160.27 | 858,400 | — | — |
| 2003-12-08 | $60.27 | $160.40 | 1,043,400 | — | — |
| 2003-12-05 | $58.45 | $155.56 | 710,300 | — | — |
| 2003-12-04 | $59.37 | $158.01 | 962,900 | — | — |
| 2003-12-03 | $59.76 | $159.05 | 728,800 | — | — |
| 2003-12-02 | $59.37 | $158.01 | 1,306,600 | — | — |
| 2003-12-01 | $59.05 | $157.16 | 1,098,000 | — | — |
| 2003-11-28 | $57.00 | $151.70 | 214,700 | — | — |
| 2003-11-26 | $56.79 | $151.14 | 741,100 | — | — |
| 2003-11-25 | $56.64 | $150.74 | 618,500 | — | — |
| 2003-11-24 | $56.45 | $150.24 | 1,118,800 | — | — |
| 2003-11-21 | $56.48 | $150.32 | 778,300 | — | — |
| 2003-11-20 | $56.01 | $149.07 | 1,368,000 | — | — |
| 2003-11-19 | $56.15 | $149.44 | 910,800 | — | — |
| 2003-11-18 | $56.07 | $149.23 | 654,000 | — | — |
| 2003-11-17 | $56.75 | $151.04 | 663,100 | — | — |
| 2003-11-14 | $56.89 | $151.41 | 671,700 | — | — |
| 2003-11-13 | $57.20 | $152.23 | 1,409,500 | — | — |
| 2003-11-12 | $57.53 | $153.11 | 911,100 | — | — |
| 2003-11-11 | $56.99 | $151.68 | 785,800 | — | — |
| 2003-11-10 | $56.96 | $151.60 | 880,800 | — | — |
| 2003-11-07 | $57.81 | $153.86 | 1,668,200 | — | — |
| 2003-11-06 | $57.42 | $152.82 | 1,765,900 | — | — |
| 2003-11-05 | $58.35 | $155.29 | 1,271,800 | — | — |
| 2003-11-04 | $59.55 | $158.49 | 977,400 | — | — |
| 2003-11-03 | $59.99 | $159.66 | 1,093,300 | — | — |
| 2003-10-31 | $60.23 | $160.30 | 1,313,100 | — | — |
| 2003-10-30 | $61.37 | $163.33 | 2,101,200 | — | — |
| 2003-10-29 | $59.51 | $158.38 | 1,050,800 | — | — |
| 2003-10-28 | $59.37 | $156.94 | 1,118,300 | — | — |
| 2003-10-27 | $58.19 | $153.83 | 728,400 | — | — |
| 2003-10-24 | $58.44 | $154.49 | 1,193,700 | — | — |
| 2003-10-23 | $58.73 | $155.25 | 1,421,000 | — | — |
| 2003-10-22 | $57.72 | $152.58 | 901,100 | — | — |
| 2003-10-21 | $58.80 | $155.44 | 643,300 | — | — |
| 2003-10-20 | $59.32 | $156.81 | 540,400 | — | — |
| 2003-10-17 | $58.90 | $155.70 | 789,400 | — | — |
| 2003-10-16 | $59.55 | $157.42 | 1,047,600 | — | — |
| 2003-10-15 | $59.60 | $157.55 | 893,900 | — | — |
| 2003-10-14 | $60.01 | $158.64 | 1,098,800 | — | — |
| 2003-10-13 | $60.20 | $159.14 | 688,300 | — | — |
| 2003-10-10 | $59.81 | $158.11 | 622,900 | — | — |
| 2003-10-09 | $59.92 | $158.40 | 790,400 | — | — |
| 2003-10-08 | $59.57 | $157.47 | 938,100 | — | — |
| 2003-10-07 | $59.10 | $156.23 | 698,600 | — | — |
| 2003-10-06 | $59.08 | $156.18 | 582,900 | — | — |
| 2003-10-03 | $59.10 | $156.23 | 1,469,700 | — | — |
| 2003-10-02 | $59.30 | $156.76 | 499,100 | — | — |
| 2003-10-01 | $59.44 | $157.13 | 809,000 | — | — |
| 2003-09-30 | $58.45 | $154.51 | 648,300 | — | — |
| 2003-09-29 | $58.93 | $155.78 | 786,100 | — | — |
| 2003-09-26 | $58.40 | $154.38 | 747,400 | — | — |
| 2003-09-25 | $58.90 | $155.70 | 1,031,200 | — | — |
| 2003-09-24 | $59.18 | $156.44 | 1,020,100 | — | — |
| 2003-09-23 | $60.30 | $159.40 | 1,032,700 | — | — |
| 2003-09-22 | $60.20 | $159.14 | 983,700 | — | — |
| 2003-09-19 | $60.85 | $160.86 | 1,372,900 | — | — |
| 2003-09-18 | $61.68 | $163.05 | 1,054,300 | — | — |
| 2003-09-17 | $60.40 | $159.67 | 1,066,000 | — | — |
| 2003-09-16 | $62.00 | $163.90 | 1,037,100 | — | — |
| 2003-09-15 | $60.93 | $161.07 | 1,045,300 | — | — |
| 2003-09-12 | $60.92 | $161.04 | 1,231,900 | — | — |
| 2003-09-11 | $59.61 | $157.58 | 997,100 | — | — |
| 2003-09-10 | $58.84 | $155.54 | 1,696,100 | — | — |
| 2003-09-09 | $61.84 | $163.47 | 1,647,500 | — | — |
| 2003-09-08 | $61.30 | $162.05 | 887,600 | — | — |
| 2003-09-05 | $60.24 | $159.24 | 658,900 | — | — |
| 2003-09-04 | $60.61 | $160.22 | 1,031,900 | — | — |
| 2003-09-03 | $60.78 | $160.67 | 971,500 | — | — |
| 2003-09-02 | $60.95 | $161.12 | 895,800 | — | — |
| 2003-08-29 | $59.50 | $157.29 | 499,000 | — | — |
| 2003-08-28 | $59.27 | $156.68 | 737,400 | — | — |
| 2003-08-27 | $58.54 | $154.75 | 446,900 | — | — |
| 2003-08-26 | $58.00 | $153.32 | 601,200 | — | — |
| 2003-08-25 | $57.70 | $152.53 | 645,100 | — | — |
| 2003-08-22 | $57.92 | $153.11 | 824,400 | — | — |
| 2003-08-21 | $58.90 | $155.70 | 882,000 | — | — |
| 2003-08-20 | $58.42 | $154.43 | 861,500 | — | — |
| 2003-08-19 | $58.90 | $155.70 | 1,092,200 | — | — |
| 2003-08-18 | $58.15 | $153.72 | 547,500 | — | — |
| 2003-08-15 | $57.75 | $152.66 | 370,800 | — | — |
| 2003-08-14 | $57.80 | $152.79 | 790,400 | — | — |
| 2003-08-13 | $56.38 | $149.04 | 578,300 | — | — |
| 2003-08-12 | $56.55 | $149.49 | 575,200 | — | — |
| 2003-08-11 | $56.30 | $148.83 | 635,300 | — | — |
| 2003-08-08 | $55.97 | $147.96 | 694,900 | — | — |
| 2003-08-07 | $55.35 | $146.32 | 767,500 | — | — |
| 2003-08-06 | $54.80 | $144.86 | 938,700 | — | — |
| 2003-08-05 | $54.60 | $144.34 | 1,464,700 | — | — |
| 2003-08-04 | $56.13 | $148.38 | 761,100 | — | — |
| 2003-08-01 | $55.89 | $147.75 | 846,600 | — | — |
| 2003-07-31 | $56.29 | $148.80 | 1,566,800 | — | — |
| 2003-07-30 | $56.50 | $149.36 | 1,292,400 | — | — |
| 2003-07-29 | $56.53 | $148.38 | 1,414,500 | — | — |
| 2003-07-28 | $56.52 | $148.35 | 711,300 | — | — |
| 2003-07-25 | $56.28 | $147.72 | 1,514,400 | — | — |
| 2003-07-24 | $56.15 | $147.38 | 1,086,100 | — | — |
| 2003-07-23 | $56.42 | $148.09 | 1,289,500 | — | — |
| 2003-07-22 | $56.17 | $147.43 | 1,674,100 | — | — |
| 2003-07-21 | $54.30 | $142.53 | 878,500 | — | — |
| 2003-07-18 | $54.51 | $143.08 | 916,300 | — | — |
| 2003-07-17 | $52.91 | $138.88 | 604,100 | — | — |
| 2003-07-16 | $52.50 | $137.80 | 1,487,600 | — | — |
| 2003-07-15 | $53.11 | $139.40 | 750,900 | — | — |
| 2003-07-14 | $53.70 | $140.95 | 878,600 | — | — |
| 2003-07-11 | $53.21 | $139.67 | 527,700 | — | — |
| 2003-07-10 | $52.84 | $138.69 | 829,100 | — | — |
| 2003-07-09 | $53.96 | $141.63 | 871,300 | — | — |
| 2003-07-08 | $53.72 | $141.00 | 1,359,900 | — | — |
| 2003-07-07 | $54.47 | $142.97 | 928,900 | — | — |
| 2003-07-03 | $53.60 | $140.69 | 497,400 | — | — |
| 2003-07-02 | $54.18 | $142.21 | 1,417,900 | — | — |
| 2003-07-01 | $53.07 | $139.30 | 1,552,400 | — | — |
| 2003-06-30 | $54.00 | $141.74 | 1,951,700 | — | — |
| 2003-06-27 | $53.45 | $140.30 | 1,260,800 | — | — |
| 2003-06-26 | $53.76 | $141.11 | 1,579,200 | — | — |
| 2003-06-25 | $53.05 | $139.25 | 1,384,700 | — | — |
| 2003-06-24 | $53.11 | $139.40 | 1,682,800 | — | — |
| 2003-06-23 | $52.23 | $137.09 | 1,835,500 | — | — |
| 2003-06-20 | $52.55 | $137.93 | 2,400,800 | — | — |
| 2003-06-19 | $51.15 | $134.26 | 1,428,900 | — | — |
| 2003-06-18 | $50.25 | $131.90 | 885,500 | — | — |
| 2003-06-17 | $50.36 | $132.18 | 1,253,400 | — | — |
| 2003-06-16 | $50.90 | $133.60 | 1,434,700 | — | — |
| 2003-06-13 | $49.79 | $130.69 | 1,218,300 | — | — |
| 2003-06-12 | $50.94 | $133.71 | 977,000 | — | — |
| 2003-06-11 | $51.03 | $133.94 | 1,278,700 | — | — |
| 2003-06-10 | $50.15 | $131.63 | 1,019,600 | — | — |
| 2003-06-09 | $50.09 | $131.48 | 1,068,200 | — | — |
| 2003-06-06 | $50.82 | $133.39 | 2,038,600 | — | — |
| 2003-06-05 | $52.24 | $137.12 | 1,347,700 | — | — |
| 2003-06-04 | $52.07 | $136.67 | 1,246,700 | — | — |
| 2003-06-03 | $50.75 | $133.21 | 783,100 | — | — |
| 2003-06-02 | $51.24 | $134.49 | 1,359,900 | — | — |
| 2003-05-30 | $50.38 | $132.24 | 1,228,900 | — | — |
| 2003-05-29 | $49.32 | $129.45 | 943,100 | — | — |
| 2003-05-28 | $49.84 | $130.82 | 863,200 | — | — |
| 2003-05-27 | $50.38 | $132.24 | 1,134,600 | — | — |
| 2003-05-23 | $49.40 | $129.66 | 994,500 | — | — |
| 2003-05-22 | $49.06 | $128.77 | 1,043,500 | — | — |
| 2003-05-21 | $48.40 | $127.04 | 1,263,700 | — | — |
| 2003-05-20 | $48.48 | $127.25 | 1,258,700 | — | — |
| 2003-05-19 | $49.39 | $129.64 | 1,012,300 | — | — |
| 2003-05-16 | $50.35 | $132.16 | 792,000 | — | — |
| 2003-05-15 | $50.40 | $132.29 | 976,800 | — | — |
| 2003-05-14 | $49.80 | $130.71 | 1,200,400 | — | — |
| 2003-05-13 | $50.55 | $132.68 | 1,697,000 | — | — |
| 2003-05-12 | $50.83 | $133.42 | 1,285,500 | — | — |
| 2003-05-09 | $50.46 | $132.45 | 1,176,300 | — | — |
| 2003-05-08 | $49.15 | $129.01 | 1,470,300 | — | — |
| 2003-05-07 | $48.94 | $128.46 | 1,727,600 | — | — |
| 2003-05-06 | $48.88 | $128.30 | 1,685,700 | — | — |
| 2003-05-05 | $48.91 | $128.38 | 1,058,000 | — | — |
| 2003-05-02 | $49.17 | $129.06 | 1,409,900 | — | — |
| 2003-05-01 | $48.62 | $127.62 | 1,364,700 | — | — |
| 2003-04-30 | $49.59 | $130.16 | 3,420,400 | — | — |
| 2003-04-29 | $50.02 | $130.24 | 1,788,800 | — | — |
| 2003-04-28 | $50.00 | $130.19 | 3,445,200 | — | — |
| 2003-04-25 | $50.68 | $131.96 | 2,061,600 | — | — |
| 2003-04-24 | $51.72 | $134.67 | 1,373,100 | — | — |
| 2003-04-23 | $52.69 | $137.19 | 1,397,200 | — | — |
| 2003-04-22 | $52.00 | $135.40 | 1,477,600 | — | — |
| 2003-04-21 | $50.12 | $130.50 | 1,273,700 | — | — |
| 2003-04-17 | $49.90 | $129.93 | 1,103,000 | — | — |
| 2003-04-16 | $49.13 | $127.93 | 1,435,000 | — | — |
| 2003-04-15 | $49.29 | $128.34 | 893,100 | — | — |
| 2003-04-14 | $48.96 | $127.48 | 851,000 | — | — |
| 2003-04-11 | $48.31 | $125.79 | 1,119,500 | — | — |
| 2003-04-10 | $48.16 | $125.40 | 1,265,000 | — | — |
| 2003-04-09 | $47.95 | $124.85 | 1,246,400 | — | — |
| 2003-04-08 | $48.78 | $127.01 | 1,197,600 | — | — |
| 2003-04-07 | $49.25 | $128.24 | 1,177,600 | — | — |
| 2003-04-04 | $49.01 | $127.61 | 1,167,700 | — | — |
| 2003-04-03 | $48.91 | $127.35 | 963,200 | — | — |
| 2003-04-02 | $49.12 | $127.90 | 1,154,400 | — | — |
| 2003-04-01 | $48.05 | $125.11 | 1,836,600 | — | — |
| 2003-03-31 | $47.83 | $124.54 | 1,826,400 | — | — |
| 2003-03-28 | $47.41 | $123.45 | 1,298,300 | — | — |
| 2003-03-27 | $47.57 | $123.86 | 1,818,800 | — | — |
| 2003-03-26 | $49.07 | $127.77 | 1,710,500 | — | — |
| 2003-03-25 | $50.08 | $130.40 | 1,222,500 | — | — |
| 2003-03-24 | $50.05 | $130.32 | 1,151,000 | — | — |
| 2003-03-21 | $52.01 | $135.42 | 2,186,800 | — | — |
| 2003-03-20 | $50.61 | $131.78 | 1,386,500 | — | — |
| 2003-03-19 | $51.12 | $133.11 | 990,600 | — | — |
| 2003-03-18 | $50.66 | $131.91 | 1,614,300 | — | — |
| 2003-03-17 | $49.81 | $129.70 | 1,869,000 | — | — |
| 2003-03-14 | $48.51 | $126.31 | 2,022,800 | — | — |
| 2003-03-13 | $48.76 | $126.96 | 1,363,700 | — | — |
| 2003-03-12 | $46.28 | $120.50 | 1,222,800 | — | — |
| 2003-03-11 | $45.80 | $119.25 | 877,700 | — | — |
| 2003-03-10 | $46.30 | $120.56 | 1,021,400 | — | — |
| 2003-03-07 | $47.60 | $123.94 | 1,666,400 | — | — |
| 2003-03-06 | $47.14 | $122.74 | 1,165,800 | — | — |
| 2003-03-05 | $48.41 | $126.05 | 1,143,800 | — | — |
| 2003-03-04 | $48.45 | $126.15 | 1,678,900 | — | — |
| 2003-03-03 | $49.93 | $130.01 | 953,700 | — | — |
| 2003-02-28 | $49.85 | $129.80 | 1,207,000 | — | — |
| 2003-02-27 | $49.92 | $129.98 | 1,097,300 | — | — |
| 2003-02-26 | $49.47 | $128.81 | 1,667,500 | — | — |
| 2003-02-25 | $49.92 | $129.98 | 2,261,500 | — | — |
| 2003-02-24 | $49.70 | $129.41 | 1,219,800 | — | — |
| 2003-02-21 | $51.26 | $133.47 | 935,400 | — | — |
| 2003-02-20 | $50.10 | $130.45 | 799,600 | — | — |
| 2003-02-19 | $50.57 | $131.67 | 1,261,300 | — | — |
| 2003-02-18 | $50.45 | $131.36 | 1,126,800 | — | — |
| 2003-02-14 | $50.05 | $130.32 | 1,327,100 | — | — |
| 2003-02-13 | $49.59 | $129.12 | 1,110,400 | — | — |
| 2003-02-12 | $49.90 | $129.93 | 1,085,100 | — | — |
| 2003-02-11 | $49.62 | $129.20 | 910,400 | — | — |
| 2003-02-10 | $50.09 | $130.42 | 1,032,100 | — | — |
| 2003-02-07 | $49.56 | $129.04 | 983,000 | — | — |
| 2003-02-06 | $49.95 | $130.06 | 1,290,700 | — | — |
| 2003-02-05 | $50.36 | $131.13 | 1,688,800 | — | — |
| 2003-02-04 | $50.25 | $130.84 | 1,926,100 | — | — |
| 2003-02-03 | $49.37 | $128.55 | 1,222,500 | — | — |
| 2003-01-31 | $48.05 | $125.11 | 1,203,100 | — | — |
| 2003-01-30 | $47.56 | $123.84 | 1,154,500 | — | — |
| 2003-01-29 | $48.99 | $127.56 | 1,258,800 | — | — |
| 2003-01-28 | $48.93 | $126.36 | 1,238,000 | — | — |
| 2003-01-27 | $48.81 | $126.05 | 1,055,300 | — | — |
| 2003-01-24 | $50.08 | $129.33 | 1,256,000 | — | — |
| 2003-01-23 | $52.00 | $134.29 | 1,065,000 | — | — |
| 2003-01-22 | $51.45 | $132.87 | 1,083,700 | — | — |
| 2003-01-21 | $51.20 | $132.23 | 941,300 | — | — |
| 2003-01-17 | $52.52 | $135.63 | 844,800 | — | — |
| 2003-01-16 | $53.31 | $137.67 | 852,100 | — | — |
| 2003-01-15 | $52.67 | $136.02 | 891,900 | — | — |
| 2003-01-14 | $53.40 | $137.91 | 971,300 | — | — |
| 2003-01-13 | $53.58 | $138.37 | 1,724,900 | — | — |
| 2003-01-10 | $52.76 | $136.25 | 1,619,800 | — | — |
| 2003-01-09 | $51.44 | $132.84 | 1,317,700 | — | — |
| 2003-01-08 | $50.92 | $131.50 | 785,300 | — | — |
| 2003-01-07 | $51.99 | $134.27 | 955,400 | — | — |
| 2003-01-06 | $52.10 | $134.55 | 1,183,700 | — | — |
| 2003-01-03 | $50.75 | $131.06 | 769,000 | — | — |
| 2003-01-02 | $51.04 | $131.81 | 889,600 | — | — |