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
- 1970-01-02 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 | $41.00 | $251.33 | 11,637,000 | — | — |
| 2003-12-30 | $40.68 | $249.37 | 9,806,300 | — | — |
| 2003-12-29 | $40.58 | $248.76 | 12,274,700 | — | — |
| 2003-12-26 | $40.05 | $245.51 | 4,619,200 | — | — |
| 2003-12-24 | $39.83 | $244.16 | 4,253,700 | — | — |
| 2003-12-23 | $39.75 | $243.67 | 10,700,500 | — | — |
| 2003-12-22 | $39.47 | $241.95 | 11,379,300 | — | — |
| 2003-12-19 | $39.60 | $242.75 | 17,423,600 | — | — |
| 2003-12-18 | $39.41 | $241.58 | 14,683,900 | — | — |
| 2003-12-17 | $38.88 | $238.34 | 12,796,200 | — | — |
| 2003-12-16 | $38.47 | $235.82 | 12,930,300 | — | — |
| 2003-12-15 | $37.80 | $231.72 | 11,926,200 | — | — |
| 2003-12-12 | $38.06 | $233.31 | 7,449,200 | — | — |
| 2003-12-11 | $37.91 | $232.39 | 11,813,100 | — | — |
| 2003-12-10 | $37.79 | $231.65 | 10,492,600 | — | — |
| 2003-12-09 | $37.64 | $230.73 | 12,453,700 | — | — |
| 2003-12-08 | $37.40 | $229.26 | 12,064,100 | — | — |
| 2003-12-05 | $36.78 | $225.46 | 9,917,000 | — | — |
| 2003-12-04 | $37.02 | $226.93 | 13,984,700 | — | — |
| 2003-12-03 | $36.54 | $223.99 | 21,433,400 | — | — |
| 2003-12-02 | $36.50 | $223.75 | 10,813,500 | — | — |
| 2003-12-01 | $36.39 | $223.07 | 13,145,700 | — | — |
| 2003-11-28 | $36.20 | $221.91 | 4,779,200 | — | — |
| 2003-11-26 | $36.28 | $222.40 | 10,033,500 | — | — |
| 2003-11-25 | $35.82 | $219.58 | 9,780,500 | — | — |
| 2003-11-24 | $35.56 | $217.98 | 13,648,900 | — | — |
| 2003-11-21 | $35.34 | $216.64 | 16,137,500 | — | — |
| 2003-11-20 | $35.31 | $216.45 | 10,228,100 | — | — |
| 2003-11-19 | $35.44 | $217.25 | 14,499,800 | — | — |
| 2003-11-18 | $35.15 | $215.47 | 12,526,900 | — | — |
| 2003-11-17 | $35.60 | $218.23 | 10,461,200 | — | — |
| 2003-11-14 | $36.00 | $220.68 | 18,263,300 | — | — |
| 2003-11-13 | $36.26 | $222.28 | 9,999,600 | — | — |
| 2003-11-12 | $36.02 | $220.80 | 8,794,300 | — | — |
| 2003-11-11 | $36.05 | $220.99 | 10,420,300 | — | — |
| 2003-11-10 | $35.76 | $219.21 | 9,488,500 | — | — |
| 2003-11-07 | $35.56 | $217.98 | 13,687,500 | — | — |
| 2003-11-06 | $35.92 | $218.66 | 12,125,600 | — | — |
| 2003-11-05 | $36.03 | $219.33 | 12,435,800 | — | — |
| 2003-11-04 | $36.32 | $221.09 | 15,295,300 | — | — |
| 2003-11-03 | $36.68 | $223.29 | 11,876,500 | — | — |
| 2003-10-31 | $36.58 | $222.68 | 16,705,600 | — | — |
| 2003-10-30 | $36.30 | $220.97 | 25,982,900 | — | — |
| 2003-10-29 | $37.81 | $230.16 | 9,407,400 | — | — |
| 2003-10-28 | $38.00 | $231.32 | 12,176,700 | — | — |
| 2003-10-27 | $37.74 | $229.74 | 7,462,100 | — | — |
| 2003-10-24 | $37.85 | $230.41 | 9,355,400 | — | — |
| 2003-10-23 | $37.60 | $228.89 | 11,554,200 | — | — |
| 2003-10-22 | $37.35 | $227.36 | 21,405,100 | — | — |
| 2003-10-21 | $38.35 | $233.45 | 11,989,100 | — | — |
| 2003-10-20 | $38.62 | $235.09 | 8,157,800 | — | — |
| 2003-10-17 | $38.66 | $235.34 | 9,626,300 | — | — |
| 2003-10-16 | $38.91 | $236.86 | 8,475,900 | — | — |
| 2003-10-15 | $38.49 | $234.30 | 9,372,600 | — | — |
| 2003-10-14 | $38.74 | $235.83 | 7,902,900 | — | — |
| 2003-10-13 | $38.48 | $234.24 | 8,759,700 | — | — |
| 2003-10-10 | $38.30 | $233.15 | 8,229,000 | — | — |
| 2003-10-09 | $37.95 | $231.02 | 11,186,300 | — | — |
| 2003-10-08 | $38.04 | $231.56 | 8,165,400 | — | — |
| 2003-10-07 | $38.34 | $233.39 | 9,107,400 | — | — |
| 2003-10-06 | $38.09 | $231.87 | 7,229,000 | — | — |
| 2003-10-03 | $37.75 | $229.80 | 11,383,200 | — | — |
| 2003-10-02 | $37.56 | $228.64 | 8,956,800 | — | — |
| 2003-10-01 | $37.35 | $227.36 | 13,500,900 | — | — |
| 2003-09-30 | $36.60 | $222.80 | 11,822,200 | — | — |
| 2003-09-29 | $37.02 | $225.35 | 8,813,300 | — | — |
| 2003-09-26 | $36.78 | $223.89 | 9,112,500 | — | — |
| 2003-09-25 | $37.15 | $226.15 | 11,523,700 | — | — |
| 2003-09-24 | $36.90 | $224.62 | 11,743,200 | — | — |
| 2003-09-23 | $37.06 | $225.60 | 9,565,900 | — | — |
| 2003-09-22 | $36.72 | $223.53 | 11,773,800 | — | — |
| 2003-09-19 | $36.99 | $225.17 | 16,882,500 | — | — |
| 2003-09-18 | $37.08 | $225.72 | 10,824,700 | — | — |
| 2003-09-17 | $36.84 | $224.26 | 14,564,500 | — | — |
| 2003-09-16 | $37.71 | $229.55 | 9,303,200 | — | — |
| 2003-09-15 | $37.51 | $228.34 | 7,991,500 | — | — |
| 2003-09-12 | $37.73 | $229.68 | 12,423,000 | — | — |
| 2003-09-11 | $38.00 | $231.32 | 9,576,100 | — | — |
| 2003-09-10 | $38.00 | $231.32 | 9,128,900 | — | — |
| 2003-09-09 | $38.11 | $231.99 | 9,348,700 | — | — |
| 2003-09-08 | $38.47 | $234.18 | 8,282,000 | — | — |
| 2003-09-05 | $37.97 | $231.14 | 8,708,300 | — | — |
| 2003-09-04 | $38.16 | $232.29 | 10,441,200 | — | — |
| 2003-09-03 | $38.08 | $231.81 | 11,289,200 | — | — |
| 2003-09-02 | $37.97 | $231.14 | 10,965,000 | — | — |
| 2003-08-29 | $37.70 | $229.49 | 8,421,400 | — | — |
| 2003-08-28 | $37.55 | $228.58 | 12,248,200 | — | — |
| 2003-08-27 | $37.25 | $226.75 | 11,703,600 | — | — |
| 2003-08-26 | $36.83 | $224.20 | 9,078,900 | — | — |
| 2003-08-25 | $36.77 | $223.83 | 7,210,700 | — | — |
| 2003-08-22 | $36.53 | $222.37 | 9,335,500 | — | — |
| 2003-08-21 | $37.05 | $225.54 | 8,796,900 | — | — |
| 2003-08-20 | $36.80 | $224.02 | 6,918,400 | — | — |
| 2003-08-19 | $36.68 | $223.29 | 9,648,300 | — | — |
| 2003-08-18 | $36.92 | $224.75 | 9,160,000 | — | — |
| 2003-08-15 | $36.83 | $224.20 | 6,030,300 | — | — |
| 2003-08-14 | $36.94 | $224.87 | 9,590,500 | — | — |
| 2003-08-13 | $36.50 | $222.19 | 8,106,200 | — | — |
| 2003-08-12 | $36.71 | $223.47 | 8,645,100 | — | — |
| 2003-08-11 | $36.52 | $222.31 | 9,115,700 | — | — |
| 2003-08-08 | $36.52 | $220.79 | 13,370,600 | — | — |
| 2003-08-07 | $36.25 | $219.16 | 14,103,000 | — | — |
| 2003-08-06 | $35.75 | $216.13 | 13,184,200 | — | — |
| 2003-08-05 | $35.35 | $213.72 | 11,673,200 | — | — |
| 2003-08-04 | $35.61 | $215.29 | 12,784,900 | — | — |
| 2003-08-01 | $35.33 | $213.59 | 13,680,100 | — | — |
| 2003-07-31 | $35.58 | $215.11 | 17,034,800 | — | — |
| 2003-07-30 | $35.32 | $213.53 | 11,486,200 | — | — |
| 2003-07-29 | $35.43 | $214.20 | 13,576,600 | — | — |
| 2003-07-28 | $35.75 | $216.13 | 14,999,300 | — | — |
| 2003-07-25 | $35.76 | $216.19 | 10,994,400 | — | — |
| 2003-07-24 | $35.25 | $213.11 | 10,877,900 | — | — |
| 2003-07-23 | $35.67 | $215.65 | 8,493,600 | — | — |
| 2003-07-22 | $35.72 | $215.95 | 9,317,400 | — | — |
| 2003-07-21 | $35.38 | $213.90 | 9,359,000 | — | — |
| 2003-07-18 | $35.88 | $216.92 | 13,314,700 | — | — |
| 2003-07-17 | $35.20 | $212.81 | 12,737,400 | — | — |
| 2003-07-16 | $34.92 | $211.12 | 13,334,600 | — | — |
| 2003-07-15 | $35.19 | $212.75 | 12,376,900 | — | — |
| 2003-07-14 | $35.30 | $213.41 | 12,027,200 | — | — |
| 2003-07-11 | $35.60 | $215.23 | 9,433,600 | — | — |
| 2003-07-10 | $35.50 | $214.62 | 13,235,700 | — | — |
| 2003-07-09 | $35.86 | $216.80 | 14,858,800 | — | — |
| 2003-07-08 | $35.65 | $215.53 | 11,209,500 | — | — |
| 2003-07-07 | $36.05 | $217.95 | 10,999,500 | — | — |
| 2003-07-03 | $36.06 | $218.01 | 6,905,200 | — | — |
| 2003-07-02 | $36.28 | $219.34 | 11,313,500 | — | — |
| 2003-07-01 | $36.18 | $218.73 | 12,560,800 | — | — |
| 2003-06-30 | $35.91 | $217.10 | 13,997,200 | — | — |
| 2003-06-27 | $36.37 | $219.88 | 8,980,400 | — | — |
| 2003-06-26 | $36.70 | $221.88 | 9,045,000 | — | — |
| 2003-06-25 | $36.66 | $221.64 | 11,589,700 | — | — |
| 2003-06-24 | $36.90 | $223.09 | 13,179,500 | — | — |
| 2003-06-23 | $36.94 | $223.33 | 9,594,900 | — | — |
| 2003-06-20 | $36.89 | $223.03 | 20,441,200 | — | — |
| 2003-06-19 | $36.88 | $222.97 | 11,749,900 | — | — |
| 2003-06-18 | $37.34 | $225.75 | 12,838,200 | — | — |
| 2003-06-17 | $37.67 | $227.74 | 13,476,200 | — | — |
| 2003-06-16 | $38.31 | $231.61 | 11,095,400 | — | — |
| 2003-06-13 | $37.93 | $229.31 | 9,909,500 | — | — |
| 2003-06-12 | $38.20 | $230.95 | 10,611,200 | — | — |
| 2003-06-11 | $38.20 | $230.95 | 12,358,100 | — | — |
| 2003-06-10 | $37.54 | $226.96 | 9,069,100 | — | — |
| 2003-06-09 | $37.46 | $226.47 | 8,042,400 | — | — |
| 2003-06-06 | $37.34 | $225.75 | 12,194,000 | — | — |
| 2003-06-05 | $37.16 | $224.66 | 10,907,400 | — | — |
| 2003-06-04 | $37.40 | $226.11 | 12,381,100 | — | — |
| 2003-06-03 | $36.98 | $223.57 | 11,542,200 | — | — |
| 2003-06-02 | $36.58 | $221.15 | 11,442,600 | — | — |
| 2003-05-30 | $36.40 | $220.06 | 12,885,000 | — | — |
| 2003-05-29 | $35.97 | $217.46 | 10,919,500 | — | — |
| 2003-05-28 | $36.45 | $220.37 | 11,783,600 | — | — |
| 2003-05-27 | $36.71 | $221.94 | 15,413,000 | — | — |
| 2003-05-23 | $35.98 | $217.52 | 9,475,200 | — | — |
| 2003-05-22 | $35.95 | $217.34 | 12,442,200 | — | — |
| 2003-05-21 | $35.79 | $216.38 | 14,260,600 | — | — |
| 2003-05-20 | $35.32 | $213.53 | 10,327,700 | — | — |
| 2003-05-19 | $35.04 | $211.84 | 9,147,100 | — | — |
| 2003-05-16 | $35.45 | $214.32 | 11,237,700 | — | — |
| 2003-05-15 | $35.29 | $213.35 | 8,949,800 | — | — |
| 2003-05-14 | $35.21 | $212.87 | 10,511,500 | — | — |
| 2003-05-13 | $35.53 | $214.80 | 11,035,700 | — | — |
| 2003-05-12 | $35.55 | $214.92 | 12,257,500 | — | — |
| 2003-05-09 | $35.47 | $214.44 | 8,604,500 | — | — |
| 2003-05-08 | $35.34 | $212.14 | 9,054,400 | — | — |
| 2003-05-07 | $35.41 | $212.56 | 9,740,600 | — | — |
| 2003-05-06 | $35.20 | $211.30 | 14,761,700 | — | — |
| 2003-05-05 | $35.45 | $212.80 | 12,596,200 | — | — |
| 2003-05-02 | $36.04 | $216.35 | 12,745,600 | — | — |
| 2003-05-01 | $35.48 | $212.98 | 13,476,700 | — | — |
| 2003-04-30 | $35.20 | $211.30 | 20,392,200 | — | — |
| 2003-04-29 | $34.83 | $209.08 | 11,393,000 | — | — |
| 2003-04-28 | $35.41 | $212.56 | 11,482,100 | — | — |
| 2003-04-25 | $34.79 | $208.84 | 11,468,800 | — | — |
| 2003-04-24 | $35.13 | $210.88 | 8,994,600 | — | — |
| 2003-04-23 | $35.34 | $212.14 | 12,681,600 | — | — |
| 2003-04-22 | $35.42 | $212.62 | 11,554,900 | — | — |
| 2003-04-21 | $34.87 | $209.32 | 8,200,400 | — | — |
| 2003-04-17 | $35.03 | $210.28 | 9,032,300 | — | — |
| 2003-04-16 | $34.69 | $208.24 | 9,622,300 | — | — |
| 2003-04-15 | $35.05 | $210.40 | 8,858,200 | — | — |
| 2003-04-14 | $34.87 | $209.32 | 8,152,000 | — | — |
| 2003-04-11 | $34.33 | $206.08 | 9,260,300 | — | — |
| 2003-04-10 | $34.68 | $208.18 | 8,725,400 | — | — |
| 2003-04-09 | $34.47 | $206.92 | 11,925,300 | — | — |
| 2003-04-08 | $34.58 | $207.58 | 12,540,700 | — | — |
| 2003-04-07 | $35.05 | $210.40 | 11,947,700 | — | — |
| 2003-04-04 | $35.52 | $213.22 | 10,387,200 | — | — |
| 2003-04-03 | $35.05 | $210.40 | 12,929,200 | — | — |
| 2003-04-02 | $35.70 | $214.30 | 9,436,800 | — | — |
| 2003-04-01 | $35.65 | $214.00 | 11,611,000 | — | — |
| 2003-03-31 | $34.95 | $209.80 | 14,409,200 | — | — |
| 2003-03-28 | $36.03 | $216.29 | 8,197,300 | — | — |
| 2003-03-27 | $35.92 | $215.63 | 10,586,700 | — | — |
| 2003-03-26 | $35.86 | $215.27 | 13,101,600 | — | — |
| 2003-03-25 | $35.67 | $214.12 | 11,220,700 | — | — |
| 2003-03-24 | $35.31 | $211.96 | 12,115,300 | — | — |
| 2003-03-21 | $36.00 | $216.11 | 14,987,200 | — | — |
| 2003-03-20 | $35.59 | $213.64 | 12,171,300 | — | — |
| 2003-03-19 | $35.59 | $213.64 | 12,074,500 | — | — |
| 2003-03-18 | $35.25 | $211.60 | 12,781,400 | — | — |
| 2003-03-17 | $35.05 | $210.40 | 17,120,900 | — | — |
| 2003-03-14 | $34.39 | $206.44 | 15,109,200 | — | — |
| 2003-03-13 | $34.49 | $207.04 | 13,468,400 | — | — |
| 2003-03-12 | $34.06 | $204.46 | 18,850,500 | — | — |
| 2003-03-11 | $34.57 | $207.52 | 13,179,300 | — | — |
| 2003-03-10 | $34.35 | $206.20 | 11,639,200 | — | — |
| 2003-03-07 | $34.79 | $208.84 | 13,199,300 | — | — |
| 2003-03-06 | $34.56 | $207.46 | 12,140,800 | — | — |
| 2003-03-05 | $34.92 | $209.62 | 12,192,000 | — | — |
| 2003-03-04 | $34.23 | $205.48 | 10,453,100 | — | — |
| 2003-03-03 | $34.46 | $206.86 | 12,094,000 | — | — |
| 2003-02-28 | $34.02 | $204.22 | 12,936,600 | — | — |
| 2003-02-27 | $33.98 | $203.98 | 12,705,200 | — | — |
| 2003-02-26 | $33.84 | $203.14 | 12,328,300 | — | — |
| 2003-02-25 | $34.14 | $204.94 | 13,866,500 | — | — |
| 2003-02-24 | $34.00 | $204.10 | 12,191,800 | — | — |
| 2003-02-21 | $34.18 | $205.18 | 13,706,200 | — | — |
| 2003-02-20 | $33.63 | $201.88 | 9,317,900 | — | — |
| 2003-02-19 | $33.78 | $202.78 | 9,364,800 | — | — |
| 2003-02-18 | $33.75 | $202.60 | 12,118,700 | — | — |
| 2003-02-14 | $33.44 | $200.74 | 12,265,900 | — | — |
| 2003-02-13 | $33.13 | $198.88 | 11,359,900 | — | — |
| 2003-02-12 | $32.70 | $196.30 | 9,607,600 | — | — |
| 2003-02-11 | $33.37 | $200.32 | 9,983,900 | — | — |
| 2003-02-10 | $33.61 | $201.76 | 10,395,000 | — | — |
| 2003-02-07 | $33.35 | $200.20 | 9,300,500 | — | — |
| 2003-02-06 | $33.61 | $201.76 | 11,956,900 | — | — |
| 2003-02-05 | $34.13 | $203.50 | 12,156,500 | — | — |
| 2003-02-04 | $34.63 | $206.48 | 12,801,300 | — | — |
| 2003-02-03 | $34.63 | $206.48 | 12,181,700 | — | — |
| 2003-01-31 | $34.15 | $203.62 | 16,386,900 | — | — |
| 2003-01-30 | $33.23 | $198.13 | 16,315,000 | — | — |
| 2003-01-29 | $33.85 | $201.83 | 17,058,100 | — | — |
| 2003-01-28 | $32.66 | $194.73 | 15,268,600 | — | — |
| 2003-01-27 | $31.82 | $189.73 | 14,653,000 | — | — |
| 2003-01-24 | $32.69 | $194.91 | 12,763,400 | — | — |
| 2003-01-23 | $33.41 | $199.21 | 10,857,800 | — | — |
| 2003-01-22 | $33.49 | $199.68 | 15,991,200 | — | — |
| 2003-01-21 | $33.92 | $202.25 | 12,169,800 | — | — |
| 2003-01-17 | $34.72 | $207.02 | 10,826,900 | — | — |
| 2003-01-16 | $35.09 | $209.22 | 10,829,300 | — | — |
| 2003-01-15 | $34.93 | $208.27 | 11,802,500 | — | — |
| 2003-01-14 | $35.42 | $211.19 | 9,594,700 | — | — |
| 2003-01-13 | $35.10 | $209.28 | 10,181,400 | — | — |
| 2003-01-10 | $35.24 | $210.12 | 11,082,500 | — | — |
| 2003-01-09 | $35.74 | $213.10 | 11,459,700 | — | — |
| 2003-01-08 | $35.00 | $208.69 | 12,677,600 | — | — |
| 2003-01-07 | $35.15 | $209.58 | 14,600,300 | — | — |
| 2003-01-06 | $36.38 | $216.92 | 11,925,100 | — | — |
| 2003-01-03 | $35.50 | $211.67 | 9,221,900 | — | — |
| 2003-01-02 | $35.47 | $211.49 | 12,798,800 | — | — |