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
- 1973-02-21 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 | $124.66 | $124.66 | 900 | — | — |
| 2003-12-30 | $124.96 | $124.96 | 2,200 | — | — |
| 2003-12-29 | $123.30 | $123.30 | 2,500 | — | — |
| 2003-12-26 | $121.04 | $121.04 | 1,000 | — | — |
| 2003-12-24 | $119.04 | $119.04 | 300 | — | — |
| 2003-12-23 | $118.70 | $118.70 | 400 | — | — |
| 2003-12-22 | $118.57 | $118.57 | 200 | — | — |
| 2003-12-19 | $118.56 | $118.56 | 1,200 | — | — |
| 2003-12-18 | $117.50 | $117.50 | 1,400 | — | — |
| 2003-12-17 | $117.02 | $117.02 | 13,900 | — | — |
| 2003-12-16 | $119.48 | $119.48 | 2,800 | — | — |
| 2003-12-15 | $119.27 | $119.27 | 2,300 | — | — |
| 2003-12-12 | $120.00 | $120.00 | 4,200 | — | — |
| 2003-12-11 | $120.91 | $120.91 | 4,500 | — | — |
| 2003-12-10 | $121.00 | $121.00 | 2,400 | — | — |
| 2003-12-09 | $121.25 | $121.25 | 3,100 | — | — |
| 2003-12-08 | $121.40 | $121.40 | 9,100 | — | — |
| 2003-12-05 | $122.35 | $122.35 | 2,100 | — | — |
| 2003-12-04 | $122.50 | $122.50 | 3,400 | — | — |
| 2003-12-03 | $123.41 | $123.41 | 2,700 | — | — |
| 2003-12-02 | $125.00 | $125.00 | 5,000 | — | — |
| 2003-12-01 | $124.50 | $124.50 | 10,000 | — | — |
| 2003-11-28 | $119.25 | $119.25 | 2,600 | — | — |
| 2003-11-26 | $120.00 | $120.00 | 3,100 | — | — |
| 2003-11-25 | $118.00 | $118.00 | 6,600 | — | — |
| 2003-11-24 | $117.75 | $117.75 | 13,800 | — | — |
| 2003-11-21 | $113.00 | $113.00 | 1,200 | — | — |
| 2003-11-20 | $113.68 | $113.68 | 3,100 | — | — |
| 2003-11-19 | $113.80 | $113.80 | 4,000 | — | — |
| 2003-11-18 | $112.21 | $112.21 | 4,400 | — | — |
| 2003-11-17 | $111.01 | $111.01 | 2,800 | — | — |
| 2003-11-14 | $111.03 | $111.03 | 2,400 | — | — |
| 2003-11-13 | $112.00 | $112.00 | 4,900 | — | — |
| 2003-11-12 | $110.25 | $110.25 | 800 | — | — |
| 2003-11-11 | $108.47 | $108.47 | 2,100 | — | — |
| 2003-11-10 | $108.35 | $108.35 | 3,000 | — | — |
| 2003-11-07 | $109.07 | $109.07 | 5,900 | — | — |
| 2003-11-06 | $111.00 | $111.00 | 7,000 | — | — |
| 2003-11-05 | $108.40 | $108.40 | 1,900 | — | — |
| 2003-11-04 | $108.00 | $108.00 | 5,500 | — | — |
| 2003-11-03 | $107.20 | $107.20 | 7,300 | — | — |
| 2003-10-31 | $107.40 | $107.40 | 7,300 | — | — |
| 2003-10-30 | $105.95 | $105.95 | 3,900 | — | — |
| 2003-10-29 | $105.00 | $105.00 | 14,500 | — | — |
| 2003-10-28 | $107.00 | $107.00 | 19,000 | — | — |
| 2003-10-27 | $105.50 | $105.50 | 3,800 | — | — |
| 2003-10-24 | $104.87 | $104.87 | 4,800 | — | — |
| 2003-10-23 | $105.40 | $105.40 | 2,600 | — | — |
| 2003-10-22 | $106.50 | $106.50 | 5,300 | — | — |
| 2003-10-21 | $107.09 | $107.09 | 3,100 | — | — |
| 2003-10-20 | $106.50 | $106.50 | 2,600 | — | — |
| 2003-10-17 | $105.10 | $105.10 | 500 | — | — |
| 2003-10-16 | $105.00 | $105.00 | 2,400 | — | — |
| 2003-10-15 | $105.07 | $105.07 | 31,300 | — | — |
| 2003-10-14 | $105.00 | $105.00 | 6,000 | — | — |
| 2003-10-13 | $104.10 | $104.10 | 3,500 | — | — |
| 2003-10-10 | $104.00 | $104.00 | 3,800 | — | — |
| 2003-10-09 | $106.25 | $106.25 | 5,600 | — | — |
| 2003-10-08 | $107.00 | $107.00 | 9,200 | — | — |
| 2003-10-07 | $108.25 | $108.25 | 2,800 | — | — |
| 2003-10-06 | $107.25 | $107.25 | 6,600 | — | — |
| 2003-10-03 | $107.25 | $107.25 | 7,100 | — | — |
| 2003-10-02 | $105.24 | $105.24 | 4,800 | — | — |
| 2003-10-01 | $105.70 | $105.70 | 24,500 | — | — |
| 2003-09-30 | $105.50 | $105.50 | 28,100 | — | — |
| 2003-09-29 | $101.65 | $101.65 | 11,700 | — | — |
| 2003-09-26 | $99.49 | $99.49 | 4,800 | — | — |
| 2003-09-25 | $98.10 | $98.10 | 7,000 | — | — |
| 2003-09-24 | $97.80 | $97.80 | 15,500 | — | — |
| 2003-09-23 | $98.00 | $98.00 | 24,300 | — | — |
| 2003-09-22 | $95.18 | $95.18 | 3,900 | — | — |
| 2003-09-19 | $93.70 | $93.70 | 4,600 | — | — |
| 2003-09-18 | $91.45 | $91.45 | 2,100 | — | — |
| 2003-09-17 | $90.38 | $90.38 | 3,400 | — | — |
| 2003-09-16 | $88.90 | $88.90 | 4,500 | — | — |
| 2003-09-15 | $88.28 | $88.28 | 1,600 | — | — |
| 2003-09-12 | $88.81 | $88.81 | 2,700 | — | — |
| 2003-09-11 | $88.20 | $88.20 | 1,400 | — | — |
| 2003-09-10 | $88.30 | $88.30 | 1,700 | — | — |
| 2003-09-09 | $88.41 | $88.41 | 500 | — | — |
| 2003-09-08 | $87.25 | $87.25 | 1,000 | — | — |
| 2003-09-05 | $87.51 | $87.51 | 1,300 | — | — |
| 2003-09-04 | $88.81 | $88.81 | 600 | — | — |
| 2003-09-03 | $88.60 | $88.60 | 900 | — | — |
| 2003-09-02 | $88.85 | $88.85 | 1,400 | — | — |
| 2003-08-29 | $87.50 | $87.50 | 600 | — | — |
| 2003-08-28 | $87.67 | $87.67 | 1,100 | — | — |
| 2003-08-27 | $86.90 | $86.90 | 600 | — | — |
| 2003-08-26 | $86.50 | $86.50 | 300 | — | — |
| 2003-08-25 | $86.83 | $86.83 | 2,600 | — | — |
| 2003-08-22 | $87.50 | $87.50 | 1,500 | — | — |
| 2003-08-21 | $87.33 | $87.33 | 3,800 | — | — |
| 2003-08-20 | $86.11 | $86.11 | 2,100 | — | — |
| 2003-08-19 | $86.50 | $86.50 | 1,900 | — | — |
| 2003-08-18 | $86.40 | $86.40 | 1,400 | — | — |
| 2003-08-15 | $86.40 | $86.40 | 200 | — | — |
| 2003-08-14 | $86.40 | $86.40 | 2,100 | — | — |
| 2003-08-13 | $85.52 | $85.52 | 5,200 | — | — |
| 2003-08-12 | $85.48 | $85.48 | 1,000 | — | — |
| 2003-08-11 | $85.49 | $85.49 | 2,600 | — | — |
| 2003-08-08 | $86.26 | $86.26 | 2,500 | — | — |
| 2003-08-07 | $85.67 | $85.67 | 3,800 | — | — |
| 2003-08-06 | $86.60 | $86.60 | 1,300 | — | — |
| 2003-08-05 | $86.75 | $86.75 | 2,300 | — | — |
| 2003-08-04 | $86.85 | $86.85 | 2,600 | — | — |
| 2003-08-01 | $87.00 | $87.00 | 1,900 | — | — |
| 2003-07-31 | $87.35 | $87.35 | 700 | — | — |
| 2003-07-30 | $87.16 | $87.16 | 600 | — | — |
| 2003-07-29 | $87.05 | $87.05 | 2,100 | — | — |
| 2003-07-28 | $87.03 | $87.03 | 1,100 | — | — |
| 2003-07-25 | $87.20 | $87.20 | 5,200 | — | — |
| 2003-07-24 | $87.01 | $87.01 | 1,900 | — | — |
| 2003-07-23 | $87.88 | $87.88 | 400 | — | — |
| 2003-07-22 | $87.65 | $87.65 | 400 | — | — |
| 2003-07-21 | $87.70 | $87.70 | 900 | — | — |
| 2003-07-18 | $88.10 | $88.10 | 400 | — | — |
| 2003-07-17 | $88.05 | $88.05 | 1,100 | — | — |
| 2003-07-16 | $88.15 | $88.15 | 300 | — | — |
| 2003-07-15 | $88.15 | $88.15 | 1,800 | — | — |
| 2003-07-14 | $88.50 | $88.50 | 1,800 | — | — |
| 2003-07-11 | $87.00 | $87.00 | 400 | — | — |
| 2003-07-10 | $86.50 | $86.50 | 2,800 | — | — |
| 2003-07-09 | $86.17 | $86.17 | 2,800 | — | — |
| 2003-07-08 | $86.25 | $86.25 | 3,100 | — | — |
| 2003-07-07 | $85.94 | $85.94 | 3,100 | — | — |
| 2003-07-03 | $85.50 | $85.50 | 2,900 | — | — |
| 2003-07-02 | $87.00 | $87.00 | 2,300 | — | — |
| 2003-07-01 | $84.50 | $84.50 | 1,100 | — | — |
| 2003-06-30 | $83.49 | $83.49 | 6,100 | — | — |
| 2003-06-27 | $82.43 | $82.43 | 1,300 | — | — |
| 2003-06-26 | $81.93 | $81.93 | 11,900 | — | — |
| 2003-06-25 | $80.30 | $80.30 | 10,600 | — | — |
| 2003-06-24 | $84.00 | $84.00 | 2,100 | — | — |
| 2003-06-23 | $85.50 | $85.50 | 6,800 | — | — |
| 2003-06-20 | $85.54 | $85.54 | 3,000 | — | — |
| 2003-06-19 | $85.71 | $85.71 | 4,000 | — | — |
| 2003-06-18 | $85.70 | $85.70 | 400 | — | — |
| 2003-06-17 | $85.70 | $85.70 | 3,000 | — | — |
| 2003-06-16 | $86.05 | $86.05 | 3,200 | — | — |
| 2003-06-13 | $85.90 | $85.90 | 2,700 | — | — |
| 2003-06-12 | $86.10 | $86.10 | 6,000 | — | — |
| 2003-06-11 | $86.00 | $86.00 | 7,600 | — | — |
| 2003-06-10 | $86.40 | $86.40 | 7,400 | — | — |
| 2003-06-09 | $86.76 | $86.76 | 6,200 | — | — |
| 2003-06-06 | $85.65 | $85.65 | 6,200 | — | — |
| 2003-06-05 | $83.52 | $83.52 | 3,000 | — | — |
| 2003-06-04 | $82.80 | $82.80 | 1,100 | — | — |
| 2003-06-03 | $82.75 | $82.75 | 1,500 | — | — |
| 2003-06-02 | $82.72 | $82.72 | 8,300 | — | — |
| 2003-05-30 | $80.51 | $80.51 | 6,800 | — | — |
| 2003-05-29 | $79.45 | $79.45 | 900 | — | — |
| 2003-05-28 | $79.65 | $79.65 | 4,200 | — | — |
| 2003-05-27 | $79.75 | $79.75 | 4,100 | — | — |
| 2003-05-23 | $79.90 | $79.90 | 2,600 | — | — |
| 2003-05-22 | $79.40 | $79.40 | 26,800 | — | — |
| 2003-05-21 | $83.25 | $83.25 | 1,500 | — | — |
| 2003-05-20 | $83.10 | $83.10 | 900 | — | — |
| 2003-05-19 | $83.24 | $83.24 | 2,700 | — | — |
| 2003-05-16 | $83.58 | $83.58 | 12,100 | — | — |
| 2003-05-15 | $85.20 | $85.20 | 6,600 | — | — |
| 2003-05-14 | $83.15 | $83.15 | 5,000 | — | — |
| 2003-05-13 | $82.01 | $82.01 | 2,100 | — | — |
| 2003-05-12 | $81.60 | $81.60 | 3,800 | — | — |
| 2003-05-09 | $80.50 | $80.50 | 9,900 | — | — |
| 2003-05-08 | $79.75 | $79.75 | 5,300 | — | — |
| 2003-05-07 | $79.05 | $79.05 | 2,400 | — | — |
| 2003-05-06 | $77.40 | $77.40 | 1,600 | — | — |
| 2003-05-05 | $76.50 | $76.50 | 5,700 | — | — |
| 2003-05-02 | $75.45 | $75.45 | 5,900 | — | — |
| 2003-05-01 | $74.00 | $74.00 | 11,900 | — | — |
| 2003-04-30 | $73.27 | $73.27 | 5,900 | — | — |
| 2003-04-29 | $73.76 | $73.76 | 11,500 | — | — |
| 2003-04-28 | $75.00 | $75.00 | 17,600 | — | — |
| 2003-04-25 | $72.00 | $72.00 | 4,700 | — | — |
| 2003-04-24 | $70.50 | $70.50 | 24,100 | — | — |
| 2003-04-23 | $68.75 | $68.75 | 7,900 | — | — |
| 2003-04-22 | $67.00 | $67.00 | 400 | — | — |
| 2003-04-21 | $66.55 | $66.55 | 200 | — | — |
| 2003-04-17 | $66.55 | $66.55 | 3,100 | — | — |
| 2003-04-16 | $65.80 | $65.80 | 200 | — | — |
| 2003-04-15 | $66.00 | $66.00 | 400 | — | — |
| 2003-04-14 | $65.60 | $65.60 | 3,200 | — | — |
| 2003-04-11 | $64.70 | $64.70 | 400 | — | — |
| 2003-04-10 | $64.50 | $64.50 | 200 | — | — |
| 2003-04-09 | $64.50 | $64.50 | 3,700 | — | — |
| 2003-04-08 | $64.12 | $64.12 | 500 | — | — |
| 2003-04-07 | $64.25 | $64.25 | 600 | — | — |
| 2003-04-04 | $63.80 | $63.80 | 1,100 | — | — |
| 2003-04-03 | $64.00 | $64.00 | 4,400 | — | — |
| 2003-04-02 | $64.35 | $64.35 | 1,400 | — | — |
| 2003-04-01 | $64.20 | $64.20 | 1,800 | — | — |
| 2003-03-31 | $63.85 | $63.85 | 1,500 | — | — |
| 2003-03-28 | $64.65 | $64.65 | 300 | — | — |
| 2003-03-27 | $64.90 | $64.90 | 3,900 | — | — |
| 2003-03-26 | $64.55 | $64.55 | 2,000 | — | — |
| 2003-03-25 | $65.06 | $65.06 | 2,400 | — | — |
| 2003-03-24 | $64.50 | $64.50 | 2,500 | — | — |
| 2003-03-21 | $64.68 | $64.68 | 5,100 | — | — |
| 2003-03-20 | $65.02 | $65.02 | 4,800 | — | — |
| 2003-03-19 | $64.90 | $64.90 | 5,100 | — | — |
| 2003-03-18 | $64.75 | $64.75 | 3,400 | — | — |
| 2003-03-17 | $64.80 | $64.80 | 17,400 | — | — |
| 2003-03-14 | $62.25 | $62.25 | 6,500 | — | — |
| 2003-03-13 | $63.13 | $63.13 | 13,700 | — | — |
| 2003-03-12 | $63.03 | $63.03 | 6,700 | — | — |
| 2003-03-11 | $62.77 | $62.77 | 17,500 | — | — |
| 2003-03-10 | $63.00 | $63.00 | 12,600 | — | — |
| 2003-03-07 | $64.60 | $64.60 | 13,600 | — | — |
| 2003-03-06 | $65.05 | $65.05 | 10,000 | — | — |
| 2003-03-05 | $65.83 | $65.83 | 500 | — | — |
| 2003-03-04 | $65.50 | $65.50 | 0 | — | — |
| 2003-03-03 | $65.50 | $65.50 | 800 | — | — |
| 2003-02-28 | $65.60 | $65.60 | 400 | — | — |
| 2003-02-27 | $65.90 | $65.90 | 200 | — | — |
| 2003-02-26 | $65.70 | $65.70 | 1,600 | — | — |
| 2003-02-25 | $65.50 | $65.50 | 6,900 | — | — |
| 2003-02-24 | $64.80 | $64.80 | 5,600 | — | — |
| 2003-02-21 | $64.50 | $64.50 | 100 | — | — |
| 2003-02-20 | $64.50 | $64.50 | 100 | — | — |
| 2003-02-19 | $65.00 | $65.00 | 100 | — | — |
| 2003-02-18 | $65.10 | $65.10 | 1,200 | — | — |
| 2003-02-14 | $65.81 | $65.81 | 1,600 | — | — |
| 2003-02-13 | $66.00 | $66.00 | 100 | — | — |
| 2003-02-12 | $65.75 | $65.75 | 1,300 | — | — |
| 2003-02-11 | $65.60 | $65.60 | 3,300 | — | — |
| 2003-02-10 | $65.95 | $65.95 | 600 | — | — |
| 2003-02-07 | $65.90 | $65.90 | 500 | — | — |
| 2003-02-06 | $65.50 | $65.50 | 500 | — | — |
| 2003-02-05 | $65.08 | $65.08 | 300 | — | — |
| 2003-02-04 | $65.25 | $65.25 | 600 | — | — |
| 2003-02-03 | $65.00 | $65.00 | 300 | — | — |
| 2003-01-31 | $64.86 | $64.86 | 2,500 | — | — |
| 2003-01-30 | $64.75 | $64.75 | 5,100 | — | — |
| 2003-01-29 | $65.00 | $65.00 | 2,900 | — | — |
| 2003-01-28 | $64.77 | $64.77 | 1,300 | — | — |
| 2003-01-27 | $64.90 | $64.90 | 900 | — | — |
| 2003-01-24 | $64.95 | $64.95 | 2,800 | — | — |
| 2003-01-23 | $64.82 | $64.82 | 1,900 | — | — |
| 2003-01-22 | $65.03 | $65.03 | 600 | — | — |
| 2003-01-21 | $64.80 | $64.80 | 1,300 | — | — |
| 2003-01-17 | $64.90 | $64.90 | 300 | — | — |
| 2003-01-16 | $65.00 | $65.00 | 700 | — | — |
| 2003-01-15 | $64.85 | $64.85 | 3,500 | — | — |
| 2003-01-14 | $65.00 | $65.00 | 1,500 | — | — |
| 2003-01-13 | $65.30 | $65.30 | 700 | — | — |
| 2003-01-10 | $65.30 | $65.30 | 700 | — | — |
| 2003-01-09 | $65.16 | $65.16 | 500 | — | — |
| 2003-01-08 | $65.16 | $65.16 | 2,200 | — | — |
| 2003-01-07 | $64.90 | $64.90 | 1,700 | — | — |
| 2003-01-06 | $65.05 | $65.05 | 2,400 | — | — |
| 2003-01-03 | $64.89 | $64.89 | 300 | — | — |
| 2003-01-02 | $64.56 | $64.56 | 200 | — | — |