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
- 2001-07-25 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 | $68.35 | $68.35 | 1,068,213 | — | — |
| 2003-12-30 | $68.83 | $68.83 | 1,000,439 | — | — |
| 2003-12-29 | $69.10 | $69.10 | 1,152,261 | — | — |
| 2003-12-26 | $67.02 | $67.02 | 246,479 | — | — |
| 2003-12-24 | $66.67 | $66.67 | 506,451 | — | — |
| 2003-12-23 | $66.02 | $66.02 | 1,483,303 | — | — |
| 2003-12-22 | $67.22 | $67.22 | 920,408 | — | — |
| 2003-12-19 | $67.34 | $67.34 | 3,029,745 | — | — |
| 2003-12-18 | $67.52 | $67.52 | 1,314,280 | — | — |
| 2003-12-17 | $66.77 | $66.77 | 1,807,547 | — | — |
| 2003-12-16 | $64.99 | $64.99 | 944,510 | — | — |
| 2003-12-15 | $64.32 | $64.32 | 973,865 | — | — |
| 2003-12-12 | $64.47 | $64.47 | 574,019 | — | — |
| 2003-12-11 | $63.98 | $63.98 | 961,814 | — | — |
| 2003-12-10 | $63.77 | $63.77 | 903,413 | — | — |
| 2003-12-09 | $63.95 | $63.95 | 1,085,311 | — | — |
| 2003-12-08 | $64.96 | $64.96 | 1,097,362 | — | — |
| 2003-12-05 | $63.86 | $63.86 | 777,135 | — | — |
| 2003-12-04 | $64.22 | $64.22 | 1,112,812 | — | — |
| 2003-12-03 | $65.53 | $65.53 | 707,919 | — | — |
| 2003-12-02 | $65.69 | $65.69 | 919,172 | — | — |
| 2003-12-01 | $65.83 | $65.83 | 756,844 | — | — |
| 2003-11-28 | $64.00 | $64.00 | 371,624 | — | — |
| 2003-11-26 | $63.58 | $63.58 | 640,763 | — | — |
| 2003-11-25 | $63.18 | $63.18 | 866,127 | — | — |
| 2003-11-24 | $63.45 | $63.45 | 780,225 | — | — |
| 2003-11-21 | $61.66 | $61.66 | 620,472 | — | — |
| 2003-11-20 | $61.82 | $61.82 | 715,541 | — | — |
| 2003-11-19 | $61.76 | $61.76 | 895,482 | — | — |
| 2003-11-18 | $61.90 | $61.90 | 983,753 | — | — |
| 2003-11-17 | $62.31 | $62.31 | 891,774 | — | — |
| 2003-11-14 | $61.94 | $61.94 | 1,157,617 | — | — |
| 2003-11-13 | $62.23 | $62.23 | 1,164,209 | — | — |
| 2003-11-12 | $62.29 | $62.29 | 1,465,999 | — | — |
| 2003-11-11 | $61.34 | $61.34 | 1,435,305 | — | — |
| 2003-11-10 | $62.62 | $62.62 | 825,030 | — | — |
| 2003-11-07 | $63.18 | $63.18 | 813,082 | — | — |
| 2003-11-06 | $63.43 | $63.43 | 837,802 | — | — |
| 2003-11-05 | $62.93 | $62.93 | 834,918 | — | — |
| 2003-11-04 | $62.94 | $62.94 | 1,236,927 | — | — |
| 2003-11-03 | $62.72 | $62.72 | 1,927,233 | — | — |
| 2003-10-31 | $61.95 | $61.95 | 1,963,798 | — | — |
| 2003-10-30 | $60.90 | $60.90 | 2,269,502 | — | — |
| 2003-10-29 | $61.13 | $61.13 | 1,276,170 | — | — |
| 2003-10-28 | $60.98 | $60.98 | 1,147,111 | — | — |
| 2003-10-27 | $59.63 | $59.63 | 1,117,653 | — | — |
| 2003-10-24 | $59.39 | $59.39 | 2,325,534 | — | — |
| 2003-10-23 | $60.19 | $60.19 | 3,876,405 | — | — |
| 2003-10-22 | $57.01 | $57.01 | 1,113,224 | — | — |
| 2003-10-21 | $57.17 | $57.17 | 2,176,596 | — | — |
| 2003-10-20 | $57.50 | $57.50 | 1,740,494 | — | — |
| 2003-10-17 | $56.84 | $56.84 | 1,833,503 | — | — |
| 2003-10-16 | $56.43 | $56.43 | 1,326,022 | — | — |
| 2003-10-15 | $55.86 | $55.86 | 2,092,239 | — | — |
| 2003-10-14 | $54.56 | $54.56 | 1,466,720 | — | — |
| 2003-10-13 | $54.17 | $54.17 | 2,253,228 | — | — |
| 2003-10-10 | $54.87 | $54.87 | 1,551,489 | — | — |
| 2003-10-09 | $55.38 | $55.38 | 1,875,115 | — | — |
| 2003-10-08 | $55.53 | $55.53 | 929,575 | — | — |
| 2003-10-07 | $55.62 | $55.62 | 1,388,440 | — | — |
| 2003-10-06 | $56.16 | $56.16 | 2,374,253 | — | — |
| 2003-10-03 | $55.04 | $55.04 | 2,290,102 | — | — |
| 2003-10-02 | $54.54 | $54.54 | 1,247,330 | — | — |
| 2003-10-01 | $54.08 | $54.08 | 1,625,546 | — | — |
| 2003-09-30 | $53.50 | $53.50 | 2,502,694 | — | — |
| 2003-09-29 | $53.93 | $53.93 | 3,340,084 | — | — |
| 2003-09-26 | $53.90 | $53.90 | 1,619,366 | — | — |
| 2003-09-25 | $53.27 | $53.27 | 2,004,071 | — | — |
| 2003-09-24 | $54.17 | $54.17 | 2,692,317 | — | — |
| 2003-09-23 | $53.99 | $53.99 | 2,156,923 | — | — |
| 2003-09-22 | $52.60 | $52.60 | 1,439,940 | — | — |
| 2003-09-19 | $52.13 | $52.13 | 1,553,034 | — | — |
| 2003-09-18 | $52.70 | $52.70 | 1,577,548 | — | — |
| 2003-09-17 | $52.30 | $52.30 | 2,441,203 | — | — |
| 2003-09-16 | $51.14 | $51.14 | 1,528,417 | — | — |
| 2003-09-15 | $50.95 | $50.95 | 1,049,982 | — | — |
| 2003-09-12 | $50.85 | $50.85 | 1,114,254 | — | — |
| 2003-09-11 | $50.57 | $50.57 | 1,444,781 | — | — |
| 2003-09-10 | $51.07 | $51.07 | 1,796,526 | — | — |
| 2003-09-09 | $51.50 | $51.50 | 1,959,163 | — | — |
| 2003-09-08 | $52.14 | $52.14 | 1,126,305 | — | — |
| 2003-09-05 | $51.50 | $51.50 | 1,594,852 | — | — |
| 2003-09-04 | $52.02 | $52.02 | 1,654,695 | — | — |
| 2003-09-03 | $51.53 | $51.53 | 2,521,955 | — | — |
| 2003-09-02 | $51.70 | $51.70 | 4,920,207 | — | — |
| 2003-08-29 | $50.23 | $50.23 | 1,519,044 | — | — |
| 2003-08-28 | $50.05 | $50.05 | 3,926,669 | — | — |
| 2003-08-27 | $47.30 | $47.30 | 2,347,885 | — | — |
| 2003-08-26 | $47.47 | $47.47 | 1,463,218 | — | — |
| 2003-08-25 | $47.34 | $47.34 | 991,478 | — | — |
| 2003-08-22 | $47.38 | $47.38 | 1,915,491 | — | — |
| 2003-08-21 | $47.64 | $47.64 | 5,718,766 | — | — |
| 2003-08-20 | $46.86 | $46.86 | 3,842,518 | — | — |
| 2003-08-19 | $47.17 | $47.17 | 1,605,976 | — | — |
| 2003-08-18 | $47.45 | $47.45 | 2,332,332 | — | — |
| 2003-08-15 | $47.28 | $47.28 | 1,222,507 | — | — |
| 2003-08-14 | $47.91 | $47.91 | 2,082,248 | — | — |
| 2003-08-13 | $48.01 | $48.01 | 1,667,879 | — | — |
| 2003-08-12 | $48.58 | $48.58 | 2,146,726 | — | — |
| 2003-08-11 | $47.69 | $47.69 | 1,287,397 | — | — |
| 2003-08-08 | $48.04 | $48.04 | 1,843,597 | — | — |
| 2003-08-07 | $48.89 | $48.89 | 3,334,831 | — | — |
| 2003-08-06 | $48.96 | $48.96 | 9,640,388 | — | — |
| 2003-08-05 | $45.92 | $45.92 | 938,948 | — | — |
| 2003-08-04 | $46.06 | $46.06 | 816,069 | — | — |
| 2003-08-01 | $45.99 | $45.99 | 1,046,068 | — | — |
| 2003-07-31 | $46.42 | $46.42 | 1,282,865 | — | — |
| 2003-07-30 | $46.45 | $46.45 | 1,497,826 | — | — |
| 2003-07-29 | $47.33 | $47.33 | 2,353,035 | — | — |
| 2003-07-28 | $46.24 | $46.24 | 1,607,212 | — | — |
| 2003-07-25 | $45.35 | $45.35 | 1,537,069 | — | — |
| 2003-07-24 | $44.47 | $44.47 | 1,905,191 | — | — |
| 2003-07-23 | $43.89 | $43.89 | 1,047,098 | — | — |
| 2003-07-22 | $43.95 | $43.95 | 987,049 | — | — |
| 2003-07-21 | $43.88 | $43.88 | 649,003 | — | — |
| 2003-07-18 | $44.01 | $44.01 | 958,930 | — | — |
| 2003-07-17 | $43.88 | $43.88 | 1,533,258 | — | — |
| 2003-07-16 | $43.06 | $43.06 | 1,122,185 | — | — |
| 2003-07-15 | $43.20 | $43.20 | 1,019,494 | — | — |
| 2003-07-14 | $43.41 | $43.41 | 1,242,386 | — | — |
| 2003-07-11 | $43.65 | $43.65 | 894,246 | — | — |
| 2003-07-10 | $43.99 | $43.99 | 1,381,127 | — | — |
| 2003-07-09 | $43.08 | $43.08 | 1,275,552 | — | — |
| 2003-07-08 | $44.15 | $44.15 | 803,297 | — | — |
| 2003-07-07 | $44.17 | $44.17 | 912,889 | — | — |
| 2003-07-03 | $43.77 | $43.77 | 955,634 | — | — |
| 2003-07-02 | $44.34 | $44.34 | 1,144,536 | — | — |
| 2003-07-01 | $44.23 | $44.23 | 1,399,358 | — | — |
| 2003-06-30 | $43.74 | $43.74 | 1,132,794 | — | — |
| 2003-06-27 | $43.27 | $43.27 | 962,844 | — | — |
| 2003-06-26 | $43.70 | $43.70 | 833,579 | — | — |
| 2003-06-25 | $42.87 | $42.87 | 1,290,590 | — | — |
| 2003-06-24 | $42.67 | $42.67 | 1,138,459 | — | — |
| 2003-06-23 | $42.63 | $42.63 | 1,108,898 | — | — |
| 2003-06-20 | $43.07 | $43.07 | 2,112,530 | — | — |
| 2003-06-19 | $43.13 | $43.13 | 2,228,611 | — | — |
| 2003-06-18 | $45.27 | $45.27 | 1,549,841 | — | — |
| 2003-06-17 | $45.30 | $45.30 | 2,756,280 | — | — |
| 2003-06-16 | $45.82 | $45.82 | 1,647,794 | — | — |
| 2003-06-13 | $45.32 | $45.32 | 1,730,194 | — | — |
| 2003-06-12 | $45.15 | $45.15 | 1,890,565 | — | — |
| 2003-06-11 | $44.65 | $44.65 | 1,855,545 | — | — |
| 2003-06-10 | $43.71 | $43.71 | 2,287,939 | — | — |
| 2003-06-09 | $43.00 | $43.00 | 1,701,457 | — | — |
| 2003-06-06 | $42.72 | $42.72 | 2,880,807 | — | — |
| 2003-06-05 | $41.27 | $41.27 | 4,575,569 | — | — |
| 2003-06-04 | $41.41 | $41.41 | 5,947,323 | — | — |
| 2003-06-03 | $42.62 | $42.62 | 3,593,258 | — | — |
| 2003-06-02 | $42.08 | $42.08 | 3,967,766 | — | — |
| 2003-05-30 | $43.55 | $43.55 | 3,680,087 | — | — |
| 2003-05-29 | $44.62 | $44.62 | 1,890,977 | — | — |
| 2003-05-28 | $44.22 | $44.22 | 1,440,146 | — | — |
| 2003-05-27 | $44.84 | $44.84 | 1,532,640 | — | — |
| 2003-05-23 | $44.59 | $44.59 | 2,592,716 | — | — |
| 2003-05-22 | $44.45 | $44.45 | 4,615,533 | — | — |
| 2003-05-21 | $42.54 | $42.54 | 6,074,940 | — | — |
| 2003-05-20 | $43.16 | $43.16 | 11,247,703 | — | — |
| 2003-05-19 | $46.87 | $46.87 | 889,508 | — | — |
| 2003-05-16 | $47.47 | $47.47 | 818,953 | — | — |
| 2003-05-15 | $47.49 | $47.49 | 1,091,388 | — | — |
| 2003-05-14 | $46.94 | $46.94 | 1,216,430 | — | — |
| 2003-05-13 | $46.60 | $46.60 | 1,241,356 | — | — |
| 2003-05-12 | $46.75 | $46.75 | 2,366,013 | — | — |
| 2003-05-09 | $45.17 | $45.17 | 1,177,393 | — | — |
| 2003-05-08 | $45.72 | $45.72 | 957,179 | — | — |
| 2003-05-07 | $45.99 | $45.99 | 1,268,033 | — | — |
| 2003-05-06 | $46.58 | $46.58 | 1,214,164 | — | — |
| 2003-05-05 | $45.75 | $45.75 | 1,317,988 | — | — |
| 2003-05-02 | $46.13 | $46.13 | 2,031,263 | — | — |
| 2003-05-01 | $44.69 | $44.69 | 1,051,630 | — | — |
| 2003-04-30 | $45.53 | $45.53 | 1,816,199 | — | — |
| 2003-04-29 | $45.82 | $45.82 | 1,360,424 | — | — |
| 2003-04-28 | $46.20 | $46.20 | 1,140,313 | — | — |
| 2003-04-25 | $46.06 | $46.06 | 948,115 | — | — |
| 2003-04-24 | $46.50 | $46.50 | 1,989,960 | — | — |
| 2003-04-23 | $45.15 | $45.15 | 1,328,185 | — | — |
| 2003-04-22 | $44.69 | $44.69 | 1,640,069 | — | — |
| 2003-04-21 | $44.16 | $44.16 | 1,220,653 | — | — |
| 2003-04-17 | $44.10 | $44.10 | 2,685,519 | — | — |
| 2003-04-16 | $43.40 | $43.40 | 1,824,027 | — | — |
| 2003-04-15 | $45.39 | $45.39 | 1,176,878 | — | — |
| 2003-04-14 | $45.99 | $45.99 | 682,684 | — | — |
| 2003-04-11 | $45.76 | $45.76 | 1,106,735 | — | — |
| 2003-04-10 | $46.13 | $46.13 | 898,984 | — | — |
| 2003-04-09 | $45.26 | $45.26 | 954,398 | — | — |
| 2003-04-08 | $45.36 | $45.36 | 1,021,039 | — | — |
| 2003-04-07 | $44.04 | $44.04 | 1,042,360 | — | — |
| 2003-04-04 | $44.66 | $44.66 | 1,347,961 | — | — |
| 2003-04-03 | $45.02 | $45.02 | 1,526,151 | — | — |
| 2003-04-02 | $45.05 | $45.05 | 3,814,708 | — | — |
| 2003-04-01 | $48.12 | $48.12 | 926,588 | — | — |
| 2003-03-31 | $47.21 | $47.21 | 924,631 | — | — |
| 2003-03-28 | $48.02 | $48.02 | 1,203,864 | — | — |
| 2003-03-27 | $46.92 | $46.92 | 1,060,282 | — | — |
| 2003-03-26 | $46.82 | $46.82 | 1,588,054 | — | — |
| 2003-03-25 | $47.67 | $47.67 | 1,255,261 | — | — |
| 2003-03-24 | $47.49 | $47.49 | 775,796 | — | — |
| 2003-03-21 | $48.28 | $48.28 | 1,354,759 | — | — |
| 2003-03-20 | $47.22 | $47.22 | 1,175,642 | — | — |
| 2003-03-19 | $46.80 | $46.80 | 1,591,041 | — | — |
| 2003-03-18 | $47.20 | $47.20 | 1,939,799 | — | — |
| 2003-03-17 | $47.54 | $47.54 | 2,058,558 | — | — |
| 2003-03-14 | $45.33 | $45.33 | 3,082,687 | — | — |
| 2003-03-13 | $43.35 | $43.35 | 1,124,245 | — | — |
| 2003-03-12 | $42.72 | $42.72 | 1,190,371 | — | — |
| 2003-03-11 | $42.50 | $42.50 | 881,268 | — | — |
| 2003-03-10 | $43.12 | $43.12 | 673,517 | — | — |
| 2003-03-07 | $43.89 | $43.89 | 998,482 | — | — |
| 2003-03-06 | $43.49 | $43.49 | 1,173,582 | — | — |
| 2003-03-05 | $42.94 | $42.94 | 1,319,327 | — | — |
| 2003-03-04 | $42.38 | $42.38 | 1,093,242 | — | — |
| 2003-03-03 | $42.43 | $42.43 | 1,609,684 | — | — |
| 2003-02-28 | $43.10 | $43.10 | 1,653,253 | — | — |
| 2003-02-27 | $43.52 | $43.52 | 1,801,058 | — | — |
| 2003-02-26 | $43.37 | $43.37 | 2,836,517 | — | — |
| 2003-02-25 | $43.59 | $43.59 | 2,232,319 | — | — |
| 2003-02-24 | $42.40 | $42.40 | 1,150,819 | — | — |
| 2003-02-21 | $42.68 | $42.68 | 1,625,031 | — | — |
| 2003-02-20 | $41.76 | $41.76 | 1,428,404 | — | — |
| 2003-02-19 | $40.77 | $40.77 | 717,601 | — | — |
| 2003-02-18 | $41.50 | $41.50 | 764,672 | — | — |
| 2003-02-14 | $40.58 | $40.58 | 1,147,008 | — | — |
| 2003-02-13 | $40.37 | $40.37 | 787,950 | — | — |
| 2003-02-12 | $40.27 | $40.27 | 847,587 | — | — |
| 2003-02-11 | $40.88 | $40.88 | 774,560 | — | — |
| 2003-02-10 | $41.26 | $41.26 | 1,094,684 | — | — |
| 2003-02-07 | $41.06 | $41.06 | 2,393,205 | — | — |
| 2003-02-06 | $40.49 | $40.49 | 1,085,929 | — | — |
| 2003-02-05 | $40.19 | $40.19 | 958,621 | — | — |
| 2003-02-04 | $39.63 | $39.63 | 976,028 | — | — |
| 2003-02-03 | $40.37 | $40.37 | 1,023,202 | — | — |
| 2003-01-31 | $39.81 | $39.81 | 1,540,262 | — | — |
| 2003-01-30 | $39.81 | $39.81 | 2,117,680 | — | — |
| 2003-01-29 | $39.81 | $39.81 | 2,293,707 | — | — |
| 2003-01-28 | $38.35 | $38.35 | 1,507,920 | — | — |
| 2003-01-27 | $37.26 | $37.26 | 782,594 | — | — |
| 2003-01-24 | $38.00 | $38.00 | 1,219,108 | — | — |
| 2003-01-23 | $38.29 | $38.29 | 544,561 | — | — |
| 2003-01-22 | $37.86 | $37.86 | 632,523 | — | — |
| 2003-01-21 | $37.77 | $37.77 | 665,174 | — | — |
| 2003-01-17 | $38.45 | $38.45 | 1,209,426 | — | — |
| 2003-01-16 | $37.05 | $37.05 | 846,248 | — | — |
| 2003-01-15 | $37.25 | $37.25 | 709,464 | — | — |
| 2003-01-14 | $37.43 | $37.43 | 1,126,099 | — | — |
| 2003-01-13 | $38.01 | $38.01 | 1,199,229 | — | — |
| 2003-01-10 | $38.78 | $38.78 | 635,922 | — | — |
| 2003-01-09 | $39.08 | $39.08 | 751,282 | — | — |
| 2003-01-08 | $38.83 | $38.83 | 598,018 | — | — |
| 2003-01-07 | $39.09 | $39.09 | 644,574 | — | — |
| 2003-01-06 | $39.48 | $39.48 | 841,510 | — | — |
| 2003-01-03 | $39.22 | $39.22 | 1,059,870 | — | — |
| 2003-01-02 | $39.13 | $39.13 | 1,762,845 | — | — |