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
- 1987-08-28 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 | $96.50 | $96.50 | 33,260 | — | — |
| 2003-12-30 | $98.50 | $98.50 | 50,880 | — | — |
| 2003-12-29 | $99.00 | $99.00 | 78,280 | — | — |
| 2003-12-26 | $97.10 | $97.10 | 6,580 | — | — |
| 2003-12-24 | $97.40 | $97.40 | 25,960 | — | — |
| 2003-12-23 | $97.50 | $97.50 | 73,600 | — | — |
| 2003-12-22 | $97.85 | $97.85 | 69,340 | — | — |
| 2003-12-19 | $95.95 | $95.95 | 65,860 | — | — |
| 2003-12-18 | $96.00 | $96.00 | 78,380 | — | — |
| 2003-12-17 | $94.75 | $94.75 | 72,820 | — | — |
| 2003-12-16 | $96.25 | $96.25 | 55,580 | — | — |
| 2003-12-15 | $91.25 | $91.25 | 95,960 | — | — |
| 2003-12-12 | $96.50 | $96.50 | 106,300 | — | — |
| 2003-12-11 | $93.15 | $93.15 | 56,820 | — | — |
| 2003-12-10 | $91.00 | $91.00 | 62,080 | — | — |
| 2003-12-09 | $91.30 | $91.30 | 68,320 | — | — |
| 2003-12-08 | $91.50 | $91.50 | 85,560 | — | — |
| 2003-12-05 | $91.25 | $91.25 | 101,960 | — | — |
| 2003-12-04 | $87.75 | $87.75 | 77,180 | — | — |
| 2003-12-03 | $85.30 | $85.30 | 67,900 | — | — |
| 2003-12-02 | $87.05 | $87.05 | 123,880 | — | — |
| 2003-12-01 | $84.25 | $84.25 | 33,880 | — | — |
| 2003-11-28 | $81.50 | $81.50 | 21,000 | — | — |
| 2003-11-26 | $82.55 | $82.55 | 36,900 | — | — |
| 2003-11-25 | $81.45 | $81.45 | 60,420 | — | — |
| 2003-11-24 | $80.75 | $80.75 | 43,720 | — | — |
| 2003-11-21 | $80.75 | $80.75 | 90,800 | — | — |
| 2003-11-20 | $81.25 | $81.25 | 28,960 | — | — |
| 2003-11-19 | $81.95 | $81.95 | 23,060 | — | — |
| 2003-11-18 | $81.35 | $81.35 | 39,760 | — | — |
| 2003-11-17 | $83.65 | $83.65 | 109,100 | — | — |
| 2003-11-14 | $82.25 | $82.25 | 106,300 | — | — |
| 2003-11-13 | $79.10 | $79.10 | 18,440 | — | — |
| 2003-11-12 | $78.50 | $78.50 | 26,180 | — | — |
| 2003-11-11 | $78.90 | $78.90 | 22,240 | — | — |
| 2003-11-10 | $79.45 | $79.45 | 41,200 | — | — |
| 2003-11-07 | $79.95 | $79.95 | 45,780 | — | — |
| 2003-11-06 | $78.80 | $78.80 | 66,320 | — | — |
| 2003-11-05 | $77.30 | $77.30 | 120,540 | — | — |
| 2003-11-04 | $74.40 | $74.40 | 32,440 | — | — |
| 2003-11-03 | $74.20 | $74.20 | 71,180 | — | — |
| 2003-10-31 | $74.65 | $74.65 | 42,080 | — | — |
| 2003-10-30 | $72.55 | $72.55 | 42,300 | — | — |
| 2003-10-29 | $72.60 | $72.60 | 44,000 | — | — |
| 2003-10-28 | $70.45 | $70.45 | 43,900 | — | — |
| 2003-10-27 | $71.00 | $71.00 | 31,740 | — | — |
| 2003-10-24 | $70.15 | $70.15 | 27,760 | — | — |
| 2003-10-23 | $70.25 | $70.25 | 76,720 | — | — |
| 2003-10-22 | $70.65 | $70.65 | 39,440 | — | — |
| 2003-10-21 | $71.95 | $71.95 | 55,880 | — | — |
| 2003-10-20 | $71.20 | $71.20 | 74,020 | — | — |
| 2003-10-17 | $70.95 | $70.95 | 41,420 | — | — |
| 2003-10-16 | $72.85 | $72.85 | 66,260 | — | — |
| 2003-10-15 | $72.60 | $72.60 | 54,900 | — | — |
| 2003-10-14 | $74.35 | $74.35 | 89,000 | — | — |
| 2003-10-13 | $76.65 | $76.65 | 46,720 | — | — |
| 2003-10-10 | $76.75 | $76.75 | 80,300 | — | — |
| 2003-10-09 | $74.60 | $74.60 | 78,820 | — | — |
| 2003-10-08 | $72.75 | $72.75 | 47,640 | — | — |
| 2003-10-07 | $71.85 | $71.85 | 73,540 | — | — |
| 2003-10-06 | $70.00 | $70.00 | 24,180 | — | — |
| 2003-10-03 | $70.95 | $70.95 | 31,380 | — | — |
| 2003-10-02 | $69.10 | $69.10 | 31,860 | — | — |
| 2003-10-01 | $68.35 | $68.35 | 40,980 | — | — |
| 2003-09-30 | $66.80 | $66.80 | 47,620 | — | — |
| 2003-09-29 | $66.50 | $66.50 | 40,100 | — | — |
| 2003-09-26 | $65.70 | $65.70 | 37,960 | — | — |
| 2003-09-25 | $67.20 | $67.20 | 50,380 | — | — |
| 2003-09-24 | $70.10 | $70.10 | 53,360 | — | — |
| 2003-09-23 | $70.40 | $70.40 | 55,520 | — | — |
| 2003-09-22 | $68.70 | $68.70 | 25,820 | — | — |
| 2003-09-19 | $68.75 | $68.75 | 39,240 | — | — |
| 2003-09-18 | $66.90 | $66.90 | 87,100 | — | — |
| 2003-09-17 | $69.75 | $69.75 | 87,280 | — | — |
| 2003-09-16 | $71.55 | $71.55 | 32,100 | — | — |
| 2003-09-15 | $70.55 | $70.55 | 43,300 | — | — |
| 2003-09-12 | $71.65 | $71.65 | 23,740 | — | — |
| 2003-09-11 | $72.00 | $72.00 | 35,820 | — | — |
| 2003-09-10 | $70.35 | $70.35 | 55,500 | — | — |
| 2003-09-09 | $72.20 | $72.20 | 46,420 | — | — |
| 2003-09-08 | $74.25 | $74.25 | 32,740 | — | — |
| 2003-09-05 | $73.55 | $73.55 | 27,680 | — | — |
| 2003-09-04 | $74.25 | $74.25 | 61,860 | — | — |
| 2003-09-03 | $72.95 | $72.95 | 76,540 | — | — |
| 2003-09-02 | $74.00 | $74.00 | 103,820 | — | — |
| 2003-08-29 | $74.25 | $74.25 | 67,140 | — | — |
| 2003-08-28 | $73.80 | $73.80 | 142,620 | — | — |
| 2003-08-27 | $70.50 | $70.50 | 88,320 | — | — |
| 2003-08-26 | $68.50 | $68.50 | 35,980 | — | — |
| 2003-08-25 | $69.05 | $69.05 | 59,460 | — | — |
| 2003-08-22 | $69.80 | $69.80 | 40,080 | — | — |
| 2003-08-21 | $70.65 | $70.65 | 34,780 | — | — |
| 2003-08-20 | $70.50 | $70.50 | 28,800 | — | — |
| 2003-08-19 | $70.40 | $70.40 | 59,980 | — | — |
| 2003-08-18 | $69.75 | $69.75 | 33,180 | — | — |
| 2003-08-15 | $68.95 | $68.95 | 18,100 | — | — |
| 2003-08-14 | $69.10 | $69.10 | 40,940 | — | — |
| 2003-08-13 | $69.85 | $69.85 | 34,200 | — | — |
| 2003-08-12 | $69.50 | $69.50 | 37,380 | — | — |
| 2003-08-11 | $69.80 | $69.80 | 116,900 | — | — |
| 2003-08-08 | $68.75 | $68.75 | 159,880 | — | — |
| 2003-08-07 | $65.90 | $65.90 | 58,200 | — | — |
| 2003-08-06 | $63.70 | $63.70 | 54,280 | — | — |
| 2003-08-05 | $60.90 | $60.90 | 31,460 | — | — |
| 2003-08-04 | $62.05 | $62.05 | 37,200 | — | — |
| 2003-08-01 | $64.25 | $64.25 | 32,700 | — | — |
| 2003-07-31 | $64.25 | $64.25 | 63,440 | — | — |
| 2003-07-30 | $63.00 | $63.00 | 40,320 | — | — |
| 2003-07-29 | $62.75 | $62.75 | 48,120 | — | — |
| 2003-07-28 | $62.50 | $62.50 | 31,420 | — | — |
| 2003-07-25 | $62.65 | $62.65 | 17,180 | — | — |
| 2003-07-24 | $63.45 | $63.45 | 39,360 | — | — |
| 2003-07-23 | $64.15 | $64.15 | 55,960 | — | — |
| 2003-07-22 | $63.95 | $63.95 | 38,840 | — | — |
| 2003-07-21 | $64.25 | $64.25 | 52,960 | — | — |
| 2003-07-18 | $64.80 | $64.80 | 78,460 | — | — |
| 2003-07-17 | $63.75 | $63.75 | 53,260 | — | — |
| 2003-07-16 | $62.35 | $62.35 | 50,500 | — | — |
| 2003-07-15 | $63.85 | $63.85 | 56,280 | — | — |
| 2003-07-14 | $65.75 | $65.75 | 53,420 | — | — |
| 2003-07-11 | $65.50 | $65.50 | 178,880 | — | — |
| 2003-07-10 | $64.50 | $64.50 | 111,220 | — | — |
| 2003-07-09 | $66.55 | $66.55 | 114,020 | — | — |
| 2003-07-08 | $63.95 | $63.95 | 63,500 | — | — |
| 2003-07-07 | $62.90 | $62.90 | 114,880 | — | — |
| 2003-07-03 | $65.90 | $65.90 | 30,360 | — | — |
| 2003-07-02 | $66.25 | $66.25 | 44,580 | — | — |
| 2003-07-01 | $67.30 | $67.30 | 72,780 | — | — |
| 2003-06-30 | $68.40 | $68.40 | 116,320 | — | — |
| 2003-06-27 | $65.60 | $65.60 | 44,360 | — | — |
| 2003-06-26 | $65.90 | $65.90 | 58,280 | — | — |
| 2003-06-25 | $68.35 | $68.35 | 60,780 | — | — |
| 2003-06-24 | $66.50 | $66.50 | 68,500 | — | — |
| 2003-06-23 | $64.65 | $64.65 | 41,940 | — | — |
| 2003-06-20 | $66.25 | $66.25 | 59,980 | — | — |
| 2003-06-19 | $66.25 | $66.25 | 86,800 | — | — |
| 2003-06-18 | $65.25 | $65.25 | 91,700 | — | — |
| 2003-06-17 | $64.45 | $64.45 | 110,000 | — | — |
| 2003-06-16 | $68.50 | $68.50 | 131,040 | — | — |
| 2003-06-13 | $66.85 | $66.85 | 85,480 | — | — |
| 2003-06-12 | $69.50 | $69.50 | 87,900 | — | — |
| 2003-06-11 | $71.55 | $71.55 | 63,640 | — | — |
| 2003-06-10 | $71.65 | $71.65 | 78,520 | — | — |
| 2003-06-09 | $71.40 | $71.40 | 77,000 | — | — |
| 2003-06-06 | $70.20 | $70.20 | 79,000 | — | — |
| 2003-06-05 | $69.50 | $69.50 | 79,560 | — | — |
| 2003-06-04 | $69.50 | $69.50 | 118,580 | — | — |
| 2003-06-03 | $67.55 | $67.55 | 396,320 | — | — |
| 2003-06-02 | $69.40 | $69.40 | 87,180 | — | — |
| 2003-05-30 | $68.55 | $68.55 | 80,400 | — | — |
| 2003-05-29 | $64.75 | $64.75 | 89,200 | — | — |
| 2003-05-28 | $65.05 | $65.05 | 130,200 | — | — |
| 2003-05-27 | $64.90 | $64.90 | 110,440 | — | — |
| 2003-05-23 | $62.15 | $62.15 | 100,440 | — | — |
| 2003-05-22 | $61.60 | $61.60 | 72,700 | — | — |
| 2003-05-21 | $61.55 | $61.55 | 97,740 | — | — |
| 2003-05-20 | $60.15 | $60.15 | 38,660 | — | — |
| 2003-05-19 | $60.75 | $60.75 | 64,020 | — | — |
| 2003-05-16 | $60.25 | $60.25 | 58,140 | — | — |
| 2003-05-15 | $61.00 | $61.00 | 86,540 | — | — |
| 2003-05-14 | $61.30 | $61.30 | 50,280 | — | — |
| 2003-05-13 | $60.00 | $60.00 | 88,120 | — | — |
| 2003-05-12 | $60.10 | $60.10 | 94,480 | — | — |
| 2003-05-09 | $57.90 | $57.90 | 30,900 | — | — |
| 2003-05-08 | $58.05 | $58.05 | 34,760 | — | — |
| 2003-05-07 | $58.05 | $58.05 | 77,280 | — | — |
| 2003-05-06 | $56.80 | $56.80 | 50,660 | — | — |
| 2003-05-05 | $56.60 | $56.60 | 61,780 | — | — |
| 2003-05-02 | $56.75 | $56.75 | 82,340 | — | — |
| 2003-05-01 | $55.65 | $55.65 | 60,280 | — | — |
| 2003-04-30 | $55.50 | $55.50 | 412,540 | — | — |
| 2003-04-29 | $55.50 | $55.50 | 111,760 | — | — |
| 2003-04-28 | $55.20 | $55.20 | 202,000 | — | — |
| 2003-04-25 | $55.00 | $55.00 | 47,120 | — | — |
| 2003-04-24 | $55.00 | $55.00 | 17,260 | — | — |
| 2003-04-23 | $56.05 | $56.05 | 20,500 | — | — |
| 2003-04-22 | $56.45 | $56.45 | 54,040 | — | — |
| 2003-04-21 | $57.20 | $57.20 | 82,760 | — | — |
| 2003-04-17 | $55.55 | $55.55 | 46,940 | — | — |
| 2003-04-16 | $53.50 | $53.50 | 50,460 | — | — |
| 2003-04-15 | $52.25 | $52.25 | 20,140 | — | — |
| 2003-04-14 | $51.50 | $51.50 | 18,380 | — | — |
| 2003-04-11 | $51.60 | $51.60 | 8,800 | — | — |
| 2003-04-10 | $51.60 | $51.60 | 15,160 | — | — |
| 2003-04-09 | $50.95 | $50.95 | 30,580 | — | — |
| 2003-04-08 | $50.25 | $50.25 | 84,600 | — | — |
| 2003-04-07 | $48.95 | $48.95 | 20,040 | — | — |
| 2003-04-04 | $48.25 | $48.25 | 13,560 | — | — |
| 2003-04-03 | $48.70 | $48.70 | 18,240 | — | — |
| 2003-04-02 | $50.50 | $50.50 | 56,380 | — | — |
| 2003-04-01 | $50.50 | $50.50 | 19,680 | — | — |
| 2003-03-31 | $50.50 | $50.50 | 34,060 | — | — |
| 2003-03-28 | $50.00 | $50.00 | 19,960 | — | — |
| 2003-03-27 | $49.55 | $49.55 | 13,000 | — | — |
| 2003-03-26 | $47.90 | $47.90 | 7,260 | — | — |
| 2003-03-25 | $49.50 | $49.50 | 8,540 | — | — |
| 2003-03-24 | $48.25 | $48.25 | 27,880 | — | — |
| 2003-03-21 | $48.45 | $48.45 | 33,640 | — | — |
| 2003-03-20 | $50.45 | $50.45 | 31,360 | — | — |
| 2003-03-19 | $50.95 | $50.95 | 55,560 | — | — |
| 2003-03-18 | $51.00 | $51.00 | 30,700 | — | — |
| 2003-03-17 | $52.00 | $52.00 | 69,500 | — | — |
| 2003-03-14 | $52.00 | $52.00 | 18,020 | — | — |
| 2003-03-13 | $52.65 | $52.65 | 53,640 | — | — |
| 2003-03-12 | $51.85 | $51.85 | 26,240 | — | — |
| 2003-03-11 | $52.50 | $52.50 | 46,460 | — | — |
| 2003-03-10 | $52.45 | $52.45 | 23,760 | — | — |
| 2003-03-07 | $51.50 | $51.50 | 14,480 | — | — |
| 2003-03-06 | $52.25 | $52.25 | 27,820 | — | — |
| 2003-03-05 | $51.85 | $51.85 | 13,480 | — | — |
| 2003-03-04 | $51.00 | $51.00 | 50,380 | — | — |
| 2003-03-03 | $50.00 | $50.00 | 27,520 | — | — |
| 2003-02-28 | $49.90 | $49.90 | 23,180 | — | — |
| 2003-02-27 | $49.95 | $49.95 | 17,240 | — | — |
| 2003-02-26 | $50.10 | $50.10 | 41,000 | — | — |
| 2003-02-25 | $51.50 | $51.50 | 54,000 | — | — |
| 2003-02-24 | $50.50 | $50.50 | 69,160 | — | — |
| 2003-02-21 | $49.80 | $49.80 | 23,620 | — | — |
| 2003-02-20 | $49.25 | $49.25 | 13,060 | — | — |
| 2003-02-19 | $48.65 | $48.65 | 16,400 | — | — |
| 2003-02-18 | $46.80 | $46.80 | 28,180 | — | — |
| 2003-02-14 | $46.25 | $46.25 | 7,480 | — | — |
| 2003-02-13 | $45.95 | $45.95 | 3,340 | — | — |
| 2003-02-12 | $46.00 | $46.00 | 8,860 | — | — |
| 2003-02-11 | $46.50 | $46.50 | 27,000 | — | — |
| 2003-02-10 | $46.00 | $46.00 | 75,260 | — | — |
| 2003-02-07 | $48.60 | $48.60 | 8,200 | — | — |
| 2003-02-06 | $48.50 | $48.50 | 16,000 | — | — |
| 2003-02-05 | $48.55 | $48.55 | 7,900 | — | — |
| 2003-02-04 | $49.35 | $49.35 | 11,640 | — | — |
| 2003-02-03 | $49.00 | $49.00 | 7,600 | — | — |
| 2003-01-31 | $49.65 | $49.65 | 6,020 | — | — |
| 2003-01-30 | $48.20 | $48.20 | 14,280 | — | — |
| 2003-01-29 | $49.60 | $49.60 | 10,640 | — | — |
| 2003-01-28 | $49.35 | $49.35 | 11,780 | — | — |
| 2003-01-27 | $47.50 | $47.50 | 11,600 | — | — |
| 2003-01-24 | $48.00 | $48.00 | 19,400 | — | — |
| 2003-01-23 | $49.50 | $49.50 | 15,660 | — | — |
| 2003-01-22 | $49.50 | $49.50 | 44,460 | — | — |
| 2003-01-21 | $49.40 | $49.40 | 13,300 | — | — |
| 2003-01-17 | $49.95 | $49.95 | 9,060 | — | — |
| 2003-01-16 | $49.60 | $49.60 | 19,580 | — | — |
| 2003-01-15 | $49.50 | $49.50 | 25,320 | — | — |
| 2003-01-14 | $47.35 | $47.35 | 6,260 | — | — |
| 2003-01-13 | $47.40 | $47.40 | 15,100 | — | — |
| 2003-01-10 | $48.25 | $48.25 | 11,360 | — | — |
| 2003-01-09 | $47.75 | $47.75 | 16,860 | — | — |
| 2003-01-08 | $46.90 | $46.90 | 9,260 | — | — |
| 2003-01-07 | $45.85 | $45.85 | 8,420 | — | — |
| 2003-01-06 | $47.25 | $47.25 | 12,000 | — | — |
| 2003-01-03 | $48.00 | $48.00 | 16,800 | — | — |
| 2003-01-02 | $48.25 | $48.25 | 28,600 | — | — |