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
- 1991-04-02 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 | $85.21 | $85.21 | 503,400 | — | — |
| 2003-12-30 | $84.71 | $84.71 | 468,400 | — | — |
| 2003-12-29 | $84.50 | $84.50 | 646,300 | — | — |
| 2003-12-26 | $83.70 | $83.70 | 322,900 | — | — |
| 2003-12-24 | $83.62 | $83.62 | 285,700 | — | — |
| 2003-12-23 | $83.11 | $83.11 | 912,800 | — | — |
| 2003-12-22 | $82.84 | $82.84 | 935,600 | — | — |
| 2003-12-19 | $82.71 | $82.71 | 1,416,600 | — | — |
| 2003-12-18 | $82.33 | $82.33 | 1,249,900 | — | — |
| 2003-12-17 | $81.60 | $81.60 | 1,522,400 | — | — |
| 2003-12-16 | $80.88 | $80.88 | 2,021,900 | — | — |
| 2003-12-15 | $81.48 | $81.48 | 2,350,600 | — | — |
| 2003-12-12 | $82.16 | $82.16 | 2,970,700 | — | — |
| 2003-12-11 | $81.10 | $81.10 | 4,646,700 | — | — |
| 2003-12-10 | $80.25 | $80.25 | 13,666,700 | — | — |
| 2003-12-09 | $91.34 | $91.34 | 1,773,400 | — | — |
| 2003-12-08 | $92.33 | $92.33 | 749,100 | — | — |
| 2003-12-05 | $91.63 | $91.63 | 692,500 | — | — |
| 2003-12-04 | $93.00 | $93.00 | 1,297,100 | — | — |
| 2003-12-03 | $94.25 | $94.25 | 587,500 | — | — |
| 2003-12-02 | $96.15 | $96.15 | 787,300 | — | — |
| 2003-12-01 | $97.76 | $97.76 | 904,700 | — | — |
| 2003-11-28 | $95.66 | $95.66 | 244,800 | — | — |
| 2003-11-26 | $95.95 | $95.95 | 398,300 | — | — |
| 2003-11-25 | $96.00 | $96.00 | 876,200 | — | — |
| 2003-11-24 | $95.32 | $95.32 | 1,472,800 | — | — |
| 2003-11-21 | $92.95 | $92.95 | 925,900 | — | — |
| 2003-11-20 | $91.36 | $91.36 | 692,400 | — | — |
| 2003-11-19 | $90.90 | $90.90 | 559,700 | — | — |
| 2003-11-18 | $91.10 | $91.10 | 1,034,200 | — | — |
| 2003-11-17 | $90.88 | $90.88 | 863,100 | — | — |
| 2003-11-14 | $91.52 | $91.52 | 1,270,200 | — | — |
| 2003-11-13 | $93.14 | $93.14 | 1,269,400 | — | — |
| 2003-11-12 | $93.63 | $93.63 | 1,188,400 | — | — |
| 2003-11-11 | $92.90 | $92.90 | 4,180,700 | — | — |
| 2003-11-10 | $90.55 | $90.55 | 1,445,600 | — | — |
| 2003-11-07 | $93.30 | $93.30 | 2,165,200 | — | — |
| 2003-11-06 | $96.12 | $96.12 | 1,034,900 | — | — |
| 2003-11-05 | $96.63 | $96.63 | 812,700 | — | — |
| 2003-11-04 | $97.31 | $97.31 | 1,094,500 | — | — |
| 2003-11-03 | $96.60 | $96.60 | 1,789,800 | — | — |
| 2003-10-31 | $96.10 | $96.10 | 4,929,900 | — | — |
| 2003-10-30 | $103.53 | $103.53 | 1,410,200 | — | — |
| 2003-10-29 | $101.65 | $101.65 | 1,107,100 | — | — |
| 2003-10-28 | $100.34 | $100.34 | 1,332,000 | — | — |
| 2003-10-27 | $97.97 | $97.97 | 851,700 | — | — |
| 2003-10-24 | $95.45 | $95.45 | 832,000 | — | — |
| 2003-10-23 | $95.58 | $95.58 | 544,400 | — | — |
| 2003-10-22 | $94.23 | $94.23 | 535,200 | — | — |
| 2003-10-21 | $94.69 | $94.69 | 713,000 | — | — |
| 2003-10-20 | $93.88 | $93.88 | 320,000 | — | — |
| 2003-10-17 | $93.06 | $93.06 | 510,400 | — | — |
| 2003-10-16 | $93.94 | $93.94 | 626,100 | — | — |
| 2003-10-15 | $93.57 | $93.57 | 532,700 | — | — |
| 2003-10-14 | $94.42 | $94.42 | 674,500 | — | — |
| 2003-10-13 | $93.02 | $93.02 | 505,600 | — | — |
| 2003-10-10 | $92.65 | $92.65 | 398,800 | — | — |
| 2003-10-09 | $92.76 | $92.76 | 860,200 | — | — |
| 2003-10-08 | $92.49 | $92.49 | 746,500 | — | — |
| 2003-10-07 | $93.65 | $93.65 | 669,100 | — | — |
| 2003-10-06 | $93.55 | $93.55 | 634,800 | — | — |
| 2003-10-03 | $93.07 | $93.07 | 755,700 | — | — |
| 2003-10-02 | $92.63 | $92.63 | 995,800 | — | — |
| 2003-10-01 | $92.68 | $92.68 | 814,000 | — | — |
| 2003-09-30 | $89.53 | $89.53 | 1,218,000 | — | — |
| 2003-09-29 | $91.60 | $91.60 | 874,900 | — | — |
| 2003-09-26 | $91.10 | $91.10 | 1,131,300 | — | — |
| 2003-09-25 | $92.06 | $92.06 | 1,181,600 | — | — |
| 2003-09-24 | $94.51 | $94.51 | 2,060,000 | — | — |
| 2003-09-23 | $94.09 | $94.09 | 4,106,900 | — | — |
| 2003-09-22 | $89.73 | $89.73 | 1,533,400 | — | — |
| 2003-09-19 | $89.69 | $89.69 | 1,021,800 | — | — |
| 2003-09-18 | $88.81 | $88.81 | 1,256,700 | — | — |
| 2003-09-17 | $87.60 | $87.60 | 666,200 | — | — |
| 2003-09-16 | $87.50 | $87.50 | 661,400 | — | — |
| 2003-09-15 | $87.29 | $87.29 | 794,400 | — | — |
| 2003-09-12 | $87.87 | $87.87 | 708,600 | — | — |
| 2003-09-11 | $87.33 | $87.33 | 831,400 | — | — |
| 2003-09-10 | $87.50 | $87.50 | 1,125,400 | — | — |
| 2003-09-09 | $86.03 | $86.03 | 1,758,700 | — | — |
| 2003-09-08 | $89.79 | $89.79 | 1,010,300 | — | — |
| 2003-09-05 | $88.74 | $88.74 | 987,800 | — | — |
| 2003-09-04 | $89.18 | $89.18 | 1,168,800 | — | — |
| 2003-09-03 | $89.80 | $89.80 | 1,875,800 | — | — |
| 2003-09-02 | $91.64 | $91.64 | 1,511,700 | — | — |
| 2003-08-29 | $91.80 | $91.80 | 1,045,600 | — | — |
| 2003-08-28 | $89.87 | $89.87 | 825,400 | — | — |
| 2003-08-27 | $90.07 | $90.07 | 704,400 | — | — |
| 2003-08-26 | $89.33 | $89.33 | 751,100 | — | — |
| 2003-08-25 | $90.50 | $90.50 | 676,700 | — | — |
| 2003-08-22 | $89.76 | $89.76 | 770,800 | — | — |
| 2003-08-21 | $90.55 | $90.55 | 1,131,900 | — | — |
| 2003-08-20 | $88.61 | $88.61 | 812,500 | — | — |
| 2003-08-19 | $87.65 | $87.65 | 900,500 | — | — |
| 2003-08-18 | $87.05 | $87.05 | 650,000 | — | — |
| 2003-08-15 | $86.83 | $86.83 | 607,800 | — | — |
| 2003-08-14 | $86.45 | $86.45 | 1,010,100 | — | — |
| 2003-08-13 | $85.70 | $85.70 | 961,100 | — | — |
| 2003-08-12 | $83.88 | $83.88 | 402,300 | — | — |
| 2003-08-11 | $82.88 | $82.88 | 406,500 | — | — |
| 2003-08-08 | $82.91 | $82.91 | 736,500 | — | — |
| 2003-08-07 | $80.63 | $80.63 | 664,400 | — | — |
| 2003-08-06 | $80.58 | $80.58 | 626,300 | — | — |
| 2003-08-05 | $80.03 | $80.03 | 938,900 | — | — |
| 2003-08-04 | $82.14 | $82.14 | 647,100 | — | — |
| 2003-08-01 | $82.65 | $82.65 | 812,400 | — | — |
| 2003-07-31 | $83.26 | $83.26 | 573,000 | — | — |
| 2003-07-30 | $83.58 | $83.58 | 642,700 | — | — |
| 2003-07-29 | $83.75 | $83.75 | 1,407,900 | — | — |
| 2003-07-28 | $82.97 | $82.97 | 1,471,100 | — | — |
| 2003-07-25 | $80.17 | $80.17 | 575,600 | — | — |
| 2003-07-24 | $78.77 | $78.77 | 793,300 | — | — |
| 2003-07-23 | $78.84 | $78.84 | 664,400 | — | — |
| 2003-07-22 | $77.75 | $77.75 | 955,300 | — | — |
| 2003-07-21 | $77.64 | $77.64 | 1,030,100 | — | — |
| 2003-07-18 | $79.42 | $79.42 | 648,900 | — | — |
| 2003-07-17 | $78.93 | $78.93 | 1,058,300 | — | — |
| 2003-07-16 | $78.37 | $78.37 | 580,600 | — | — |
| 2003-07-15 | $79.45 | $79.45 | 1,186,500 | — | — |
| 2003-07-14 | $78.86 | $78.86 | 1,171,100 | — | — |
| 2003-07-11 | $77.33 | $77.33 | 1,195,300 | — | — |
| 2003-07-10 | $76.26 | $76.26 | 1,859,100 | — | — |
| 2003-07-09 | $78.28 | $78.28 | 969,000 | — | — |
| 2003-07-08 | $79.28 | $79.28 | 1,410,600 | — | — |
| 2003-07-07 | $76.83 | $76.83 | 1,250,700 | — | — |
| 2003-07-03 | $75.98 | $75.98 | 611,800 | — | — |
| 2003-07-02 | $75.63 | $75.63 | 922,300 | — | — |
| 2003-07-01 | $75.39 | $75.39 | 1,463,100 | — | — |
| 2003-06-30 | $75.97 | $75.97 | 1,191,900 | — | — |
| 2003-06-27 | $77.03 | $77.03 | 1,460,900 | — | — |
| 2003-06-26 | $75.45 | $75.45 | 1,291,500 | — | — |
| 2003-06-25 | $75.59 | $75.59 | 1,444,000 | — | — |
| 2003-06-24 | $76.07 | $76.07 | 1,791,000 | — | — |
| 2003-06-23 | $76.96 | $76.96 | 1,243,600 | — | — |
| 2003-06-20 | $76.65 | $76.65 | 2,011,900 | — | — |
| 2003-06-19 | $76.83 | $76.83 | 1,466,400 | — | — |
| 2003-06-18 | $76.45 | $76.45 | 1,975,200 | — | — |
| 2003-06-17 | $79.15 | $79.15 | 1,381,500 | — | — |
| 2003-06-16 | $77.80 | $77.80 | 2,202,200 | — | — |
| 2003-06-13 | $79.08 | $79.08 | 1,306,800 | — | — |
| 2003-06-12 | $81.69 | $81.69 | 941,400 | — | — |
| 2003-06-11 | $81.05 | $81.05 | 1,150,500 | — | — |
| 2003-06-10 | $81.04 | $81.04 | 798,700 | — | — |
| 2003-06-09 | $80.14 | $80.14 | 1,367,100 | — | — |
| 2003-06-06 | $81.87 | $81.87 | 1,155,000 | — | — |
| 2003-06-05 | $83.63 | $83.63 | 1,111,900 | — | — |
| 2003-06-04 | $82.40 | $82.40 | 1,615,300 | — | — |
| 2003-06-03 | $81.87 | $81.87 | 1,811,500 | — | — |
| 2003-06-02 | $82.29 | $82.29 | 1,695,100 | — | — |
| 2003-05-30 | $83.68 | $83.68 | 1,829,100 | — | — |
| 2003-05-29 | $83.45 | $83.45 | 1,839,200 | — | — |
| 2003-05-28 | $83.74 | $83.74 | 3,373,800 | — | — |
| 2003-05-27 | $87.41 | $87.41 | 1,853,400 | — | — |
| 2003-05-23 | $84.92 | $84.92 | 824,800 | — | — |
| 2003-05-22 | $85.60 | $85.60 | 812,300 | — | — |
| 2003-05-21 | $84.21 | $84.21 | 1,491,100 | — | — |
| 2003-05-20 | $83.15 | $83.15 | 1,161,700 | — | — |
| 2003-05-19 | $83.01 | $83.01 | 1,172,100 | — | — |
| 2003-05-16 | $84.00 | $84.00 | 2,047,200 | — | — |
| 2003-05-15 | $85.55 | $85.55 | 2,297,800 | — | — |
| 2003-05-14 | $84.98 | $84.98 | 1,544,200 | — | — |
| 2003-05-13 | $86.60 | $86.60 | 1,162,100 | — | — |
| 2003-05-12 | $87.41 | $87.41 | 1,513,500 | — | — |
| 2003-05-09 | $86.85 | $86.85 | 1,011,000 | — | — |
| 2003-05-08 | $85.10 | $85.10 | 1,202,600 | — | — |
| 2003-05-07 | $84.99 | $84.99 | 1,607,100 | — | — |
| 2003-05-06 | $85.63 | $85.63 | 2,060,400 | — | — |
| 2003-05-05 | $83.60 | $83.60 | 1,102,900 | — | — |
| 2003-05-02 | $82.47 | $82.47 | 1,100,000 | — | — |
| 2003-05-01 | $80.96 | $80.96 | 1,231,400 | — | — |
| 2003-04-30 | $80.81 | $80.81 | 1,163,000 | — | — |
| 2003-04-29 | $80.34 | $80.34 | 1,165,600 | — | — |
| 2003-04-28 | $79.32 | $79.32 | 1,046,500 | — | — |
| 2003-04-25 | $78.13 | $78.13 | 787,200 | — | — |
| 2003-04-24 | $79.31 | $79.31 | 678,300 | — | — |
| 2003-04-23 | $80.00 | $80.00 | 1,599,800 | — | — |
| 2003-04-22 | $78.50 | $78.50 | 1,202,200 | — | — |
| 2003-04-21 | $75.79 | $75.79 | 948,200 | — | — |
| 2003-04-17 | $76.99 | $76.99 | 1,039,800 | — | — |
| 2003-04-16 | $75.10 | $75.10 | 1,229,000 | — | — |
| 2003-04-15 | $77.79 | $77.79 | 1,069,700 | — | — |
| 2003-04-14 | $76.49 | $76.49 | 680,100 | — | — |
| 2003-04-11 | $75.24 | $75.24 | 664,500 | — | — |
| 2003-04-10 | $74.90 | $74.90 | 835,200 | — | — |
| 2003-04-09 | $74.04 | $74.04 | 1,617,600 | — | — |
| 2003-04-08 | $75.57 | $75.57 | 1,482,300 | — | — |
| 2003-04-07 | $76.61 | $76.61 | 1,051,700 | — | — |
| 2003-04-04 | $76.38 | $76.38 | 1,539,100 | — | — |
| 2003-04-03 | $75.41 | $75.41 | 2,336,100 | — | — |
| 2003-04-02 | $72.20 | $72.20 | 925,600 | — | — |
| 2003-04-01 | $69.50 | $69.50 | 1,188,200 | — | — |
| 2003-03-31 | $68.71 | $68.71 | 1,333,300 | — | — |
| 2003-03-28 | $69.82 | $69.82 | 782,600 | — | — |
| 2003-03-27 | $70.85 | $70.85 | 1,196,600 | — | — |
| 2003-03-26 | $72.00 | $72.00 | 1,357,500 | — | — |
| 2003-03-25 | $72.05 | $72.05 | 959,100 | — | — |
| 2003-03-24 | $70.37 | $70.37 | 1,258,700 | — | — |
| 2003-03-21 | $73.15 | $73.15 | 1,114,600 | — | — |
| 2003-03-20 | $71.14 | $71.14 | 1,034,400 | — | — |
| 2003-03-19 | $71.18 | $71.18 | 939,700 | — | — |
| 2003-03-18 | $71.20 | $71.20 | 1,213,500 | — | — |
| 2003-03-17 | $72.34 | $72.34 | 1,430,300 | — | — |
| 2003-03-14 | $69.97 | $69.97 | 1,744,600 | — | — |
| 2003-03-13 | $68.97 | $68.97 | 1,836,200 | — | — |
| 2003-03-12 | $64.50 | $64.50 | 810,600 | — | — |
| 2003-03-11 | $64.21 | $64.21 | 1,264,600 | — | — |
| 2003-03-10 | $64.25 | $64.25 | 698,900 | — | — |
| 2003-03-07 | $65.13 | $65.13 | 1,425,500 | — | — |
| 2003-03-06 | $64.06 | $64.06 | 1,396,300 | — | — |
| 2003-03-05 | $64.50 | $64.50 | 2,297,600 | — | — |
| 2003-03-04 | $63.00 | $63.00 | 1,509,700 | — | — |
| 2003-03-03 | $66.03 | $66.03 | 885,200 | — | — |
| 2003-02-28 | $65.80 | $65.80 | 881,100 | — | — |
| 2003-02-27 | $65.50 | $65.50 | 1,140,400 | — | — |
| 2003-02-26 | $64.86 | $64.86 | 1,099,900 | — | — |
| 2003-02-25 | $64.96 | $64.96 | 1,322,000 | — | — |
| 2003-02-24 | $64.50 | $64.50 | 1,048,000 | — | — |
| 2003-02-21 | $66.56 | $66.56 | 1,184,500 | — | — |
| 2003-02-20 | $66.25 | $66.25 | 1,190,400 | — | — |
| 2003-02-19 | $65.25 | $65.25 | 966,000 | — | — |
| 2003-02-18 | $66.66 | $66.66 | 691,100 | — | — |
| 2003-02-14 | $65.70 | $65.70 | 1,181,200 | — | — |
| 2003-02-13 | $63.80 | $63.80 | 1,031,500 | — | — |
| 2003-02-12 | $64.23 | $64.23 | 1,060,700 | — | — |
| 2003-02-11 | $64.30 | $64.30 | 1,099,100 | — | — |
| 2003-02-10 | $62.99 | $62.99 | 1,446,700 | — | — |
| 2003-02-07 | $64.15 | $64.15 | 1,291,400 | — | — |
| 2003-02-06 | $64.00 | $64.00 | 1,428,000 | — | — |
| 2003-02-05 | $65.59 | $65.59 | 1,299,300 | — | — |
| 2003-02-04 | $65.50 | $65.50 | 1,703,700 | — | — |
| 2003-02-03 | $66.09 | $66.09 | 2,404,900 | — | — |
| 2003-01-31 | $65.71 | $65.71 | 1,735,900 | — | — |
| 2003-01-30 | $64.36 | $64.36 | 4,209,100 | — | — |
| 2003-01-29 | $61.20 | $61.20 | 1,146,700 | — | — |
| 2003-01-28 | $60.75 | $60.75 | 1,838,900 | — | — |
| 2003-01-27 | $58.61 | $58.61 | 1,988,200 | — | — |
| 2003-01-24 | $60.83 | $60.83 | 1,773,200 | — | — |
| 2003-01-23 | $62.70 | $62.70 | 2,604,600 | — | — |
| 2003-01-22 | $61.10 | $61.10 | 2,333,600 | — | — |
| 2003-01-21 | $63.70 | $63.70 | 1,078,000 | — | — |
| 2003-01-17 | $66.15 | $66.15 | 1,618,000 | — | — |
| 2003-01-16 | $65.10 | $65.10 | 2,297,500 | — | — |
| 2003-01-15 | $64.35 | $64.35 | 1,859,700 | — | — |
| 2003-01-14 | $65.50 | $65.50 | 2,037,600 | — | — |
| 2003-01-13 | $66.45 | $66.45 | 1,561,800 | — | — |
| 2003-01-10 | $68.70 | $68.70 | 975,800 | — | — |
| 2003-01-09 | $68.96 | $68.96 | 1,207,600 | — | — |
| 2003-01-08 | $67.89 | $67.89 | 1,735,500 | — | — |
| 2003-01-07 | $69.68 | $69.68 | 2,670,400 | — | — |
| 2003-01-06 | $71.06 | $71.06 | 2,549,300 | — | — |
| 2003-01-03 | $72.98 | $72.98 | 1,104,800 | — | — |
| 2003-01-02 | $73.55 | $73.55 | 934,900 | — | — |