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
- 1980-03-17 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 | $86.38 | $209.45 | 20,299 | — | — |
| 2003-12-30 | $87.42 | $211.98 | 18,350 | — | — |
| 2003-12-29 | $87.48 | $212.12 | 30,501 | — | — |
| 2003-12-26 | $86.63 | $210.06 | 6,306 | — | — |
| 2003-12-24 | $86.58 | $209.93 | 4,180 | — | — |
| 2003-12-23 | $86.29 | $209.24 | 17,960 | — | — |
| 2003-12-22 | $86.66 | $210.13 | 23,345 | — | — |
| 2003-12-19 | $86.61 | $210.00 | 18,067 | — | — |
| 2003-12-18 | $86.49 | $209.72 | 16,614 | — | — |
| 2003-12-17 | $86.38 | $209.45 | 70,815 | — | — |
| 2003-12-16 | $85.53 | $207.40 | 26,958 | — | — |
| 2003-12-15 | $85.39 | $207.05 | 13,816 | — | — |
| 2003-12-12 | $85.25 | $206.71 | 19,590 | — | — |
| 2003-12-11 | $85.39 | $207.05 | 23,699 | — | — |
| 2003-12-10 | $85.25 | $206.71 | 43,573 | — | — |
| 2003-12-09 | $85.08 | $206.30 | 56,574 | — | — |
| 2003-12-08 | $84.69 | $205.34 | 37,763 | — | — |
| 2003-12-05 | $83.81 | $203.22 | 33,299 | — | — |
| 2003-12-04 | $83.78 | $203.15 | 34,291 | — | — |
| 2003-12-03 | $85.25 | $204.18 | 17,110 | — | — |
| 2003-12-02 | $85.08 | $203.77 | 39,286 | — | — |
| 2003-12-01 | $85.67 | $205.19 | 39,145 | — | — |
| 2003-11-28 | $84.97 | $203.50 | 15,304 | — | — |
| 2003-11-26 | $85.11 | $203.84 | 20,901 | — | — |
| 2003-11-25 | $85.19 | $204.04 | 10,805 | — | — |
| 2003-11-24 | $84.97 | $203.50 | 14,383 | — | — |
| 2003-11-21 | $84.54 | $202.49 | 19,342 | — | — |
| 2003-11-20 | $83.75 | $200.60 | 26,923 | — | — |
| 2003-11-19 | $84.83 | $203.16 | 30,040 | — | — |
| 2003-11-18 | $84.97 | $203.50 | 36,488 | — | — |
| 2003-11-17 | $85.39 | $204.52 | 36,736 | — | — |
| 2003-11-14 | $84.91 | $203.37 | 15,056 | — | — |
| 2003-11-13 | $84.40 | $202.15 | 12,115 | — | — |
| 2003-11-12 | $84.69 | $202.83 | 18,138 | — | — |
| 2003-11-11 | $83.30 | $199.51 | 12,434 | — | — |
| 2003-11-10 | $83.42 | $199.78 | 25,435 | — | — |
| 2003-11-07 | $83.56 | $200.12 | 13,922 | — | — |
| 2003-11-06 | $82.29 | $197.08 | 21,432 | — | — |
| 2003-11-05 | $82.43 | $197.42 | 17,429 | — | — |
| 2003-11-04 | $82.96 | $198.70 | 17,358 | — | — |
| 2003-11-03 | $82.43 | $197.42 | 20,972 | — | — |
| 2003-10-31 | $81.16 | $194.38 | 44,990 | — | — |
| 2003-10-30 | $81.72 | $195.73 | 49,099 | — | — |
| 2003-10-29 | $81.86 | $196.07 | 34,079 | — | — |
| 2003-10-28 | $80.17 | $192.01 | 24,160 | — | — |
| 2003-10-27 | $81.27 | $194.65 | 33,477 | — | — |
| 2003-10-24 | $80.17 | $192.01 | 47,080 | — | — |
| 2003-10-23 | $80.45 | $192.68 | 37,621 | — | — |
| 2003-10-22 | $80.76 | $193.43 | 18,315 | — | — |
| 2003-10-21 | $80.88 | $193.70 | 11,832 | — | — |
| 2003-10-20 | $80.90 | $193.77 | 9,140 | — | — |
| 2003-10-17 | $80.51 | $192.82 | 22,495 | — | — |
| 2003-10-16 | $81.21 | $194.51 | 12,009 | — | — |
| 2003-10-15 | $80.54 | $192.89 | 24,797 | — | — |
| 2003-10-14 | $81.02 | $194.04 | 36,169 | — | — |
| 2003-10-13 | $80.71 | $193.29 | 33,547 | — | — |
| 2003-10-10 | $80.28 | $192.28 | 26,817 | — | — |
| 2003-10-09 | $80.45 | $192.68 | 58,026 | — | — |
| 2003-10-08 | $80.99 | $193.97 | 53,669 | — | — |
| 2003-10-07 | $81.58 | $195.39 | 29,509 | — | — |
| 2003-10-06 | $82.06 | $196.54 | 28,659 | — | — |
| 2003-10-03 | $80.73 | $193.36 | 54,236 | — | — |
| 2003-10-02 | $80.23 | $192.14 | 50,906 | — | — |
| 2003-10-01 | $79.18 | $189.64 | 104,645 | — | — |
| 2003-09-30 | $78.33 | $187.61 | 42,262 | — | — |
| 2003-09-29 | $78.48 | $187.95 | 50,622 | — | — |
| 2003-09-26 | $77.54 | $185.72 | 25,116 | — | — |
| 2003-09-25 | $78.36 | $187.68 | 39,889 | — | — |
| 2003-09-24 | $78.70 | $188.49 | 21,963 | — | — |
| 2003-09-23 | $78.67 | $188.43 | 29,863 | — | — |
| 2003-09-22 | $78.48 | $187.95 | 22,389 | — | — |
| 2003-09-19 | $78.19 | $187.28 | 24,550 | — | — |
| 2003-09-18 | $77.94 | $186.67 | 35,283 | — | — |
| 2003-09-17 | $78.19 | $187.28 | 27,596 | — | — |
| 2003-09-16 | $78.33 | $187.61 | 57,707 | — | — |
| 2003-09-15 | $78.73 | $188.56 | 25,683 | — | — |
| 2003-09-12 | $78.67 | $188.43 | 38,507 | — | — |
| 2003-09-11 | $78.62 | $188.29 | 166,923 | — | — |
| 2003-09-10 | $84.69 | $188.83 | 329,878 | — | — |
| 2003-09-09 | $83.87 | $187.01 | 80,060 | — | — |
| 2003-09-08 | $84.40 | $188.20 | 76,518 | — | — |
| 2003-09-05 | $84.54 | $188.52 | 85,233 | — | — |
| 2003-09-04 | $83.33 | $185.81 | 11,903 | — | — |
| 2003-09-03 | $82.99 | $185.05 | 46,655 | — | — |
| 2003-09-02 | $82.85 | $184.74 | 34,787 | — | — |
| 2003-08-29 | $81.86 | $182.54 | 23,416 | — | — |
| 2003-08-28 | $81.52 | $181.78 | 24,302 | — | — |
| 2003-08-27 | $81.16 | $180.96 | 30,713 | — | — |
| 2003-08-26 | $80.28 | $179.01 | 34,964 | — | — |
| 2003-08-25 | $81.02 | $180.65 | 27,844 | — | — |
| 2003-08-22 | $81.64 | $182.03 | 32,272 | — | — |
| 2003-08-21 | $81.44 | $181.59 | 29,970 | — | — |
| 2003-08-20 | $80.99 | $180.59 | 17,571 | — | — |
| 2003-08-19 | $80.62 | $179.77 | 42,652 | — | — |
| 2003-08-18 | $80.73 | $180.02 | 61,923 | — | — |
| 2003-08-15 | $80.34 | $179.14 | 26,037 | — | — |
| 2003-08-14 | $81.44 | $181.59 | 17,287 | — | — |
| 2003-08-13 | $79.92 | $178.19 | 23,487 | — | — |
| 2003-08-12 | $80.20 | $178.82 | 26,321 | — | — |
| 2003-08-11 | $79.04 | $176.24 | 30,359 | — | — |
| 2003-08-08 | $78.45 | $174.92 | 18,067 | — | — |
| 2003-08-07 | $79.46 | $177.19 | 26,250 | — | — |
| 2003-08-06 | $79.18 | $174.23 | 20,476 | — | — |
| 2003-08-05 | $78.48 | $172.68 | 24,443 | — | — |
| 2003-08-04 | $77.91 | $171.43 | 28,092 | — | — |
| 2003-08-01 | $78.98 | $173.79 | 20,299 | — | — |
| 2003-07-31 | $79.60 | $175.16 | 17,748 | — | — |
| 2003-07-30 | $79.75 | $175.47 | 20,617 | — | — |
| 2003-07-29 | $78.62 | $172.99 | 20,724 | — | — |
| 2003-07-28 | $77.35 | $170.19 | 48,143 | — | — |
| 2003-07-25 | $78.84 | $173.48 | 50,303 | — | — |
| 2003-07-24 | $79.46 | $174.85 | 20,617 | — | — |
| 2003-07-23 | $78.33 | $172.36 | 30,501 | — | — |
| 2003-07-22 | $78.19 | $172.05 | 12,363 | — | — |
| 2003-07-21 | $77.29 | $170.07 | 15,516 | — | — |
| 2003-07-18 | $77.91 | $171.43 | 129,833 | — | — |
| 2003-07-17 | $78.42 | $172.55 | 29,261 | — | — |
| 2003-07-16 | $80.73 | $177.64 | 19,236 | — | — |
| 2003-07-15 | $80.40 | $176.90 | 57,955 | — | — |
| 2003-07-14 | $80.88 | $177.96 | 49,524 | — | — |
| 2003-07-11 | $80.11 | $176.28 | 33,725 | — | — |
| 2003-07-10 | $80.23 | $176.53 | 45,875 | — | — |
| 2003-07-09 | $80.88 | $177.96 | 28,694 | — | — |
| 2003-07-08 | $80.96 | $178.14 | 26,108 | — | — |
| 2003-07-07 | $81.44 | $179.20 | 41,731 | — | — |
| 2003-07-03 | $80.40 | $176.90 | 22,566 | — | — |
| 2003-07-02 | $79.10 | $174.04 | 32,839 | — | — |
| 2003-07-01 | $78.76 | $173.30 | 34,929 | — | — |
| 2003-06-30 | $78.76 | $173.30 | 35,425 | — | — |
| 2003-06-27 | $77.88 | $171.37 | 31,741 | — | — |
| 2003-06-26 | $76.95 | $169.32 | 31,422 | — | — |
| 2003-06-25 | $75.99 | $167.21 | 13,497 | — | — |
| 2003-06-24 | $75.68 | $166.53 | 31,068 | — | — |
| 2003-06-23 | $75.43 | $165.97 | 17,677 | — | — |
| 2003-06-20 | $76.67 | $168.70 | 20,157 | — | — |
| 2003-06-19 | $76.19 | $167.64 | 13,320 | — | — |
| 2003-06-18 | $76.50 | $168.33 | 15,658 | — | — |
| 2003-06-17 | $77.63 | $170.81 | 20,086 | — | — |
| 2003-06-16 | $78.08 | $171.81 | 35,106 | — | — |
| 2003-06-13 | $77.77 | $171.12 | 18,917 | — | — |
| 2003-06-12 | $79.10 | $174.04 | 13,993 | — | — |
| 2003-06-11 | $79.69 | $175.35 | 14,241 | — | — |
| 2003-06-10 | $79.27 | $174.41 | 16,614 | — | — |
| 2003-06-09 | $78.36 | $172.43 | 27,950 | — | — |
| 2003-06-06 | $78.79 | $173.36 | 33,370 | — | — |
| 2003-06-05 | $77.77 | $171.12 | 24,797 | — | — |
| 2003-06-04 | $76.78 | $168.95 | 55,086 | — | — |
| 2003-06-03 | $76.56 | $168.45 | 19,271 | — | — |
| 2003-06-02 | $77.01 | $169.45 | 46,265 | — | — |
| 2003-05-30 | $76.25 | $167.77 | 43,714 | — | — |
| 2003-05-29 | $74.81 | $164.60 | 53,527 | — | — |
| 2003-05-28 | $77.32 | $170.13 | 90,759 | — | — |
| 2003-05-27 | $77.40 | $170.32 | 44,388 | — | — |
| 2003-05-23 | $77.35 | $170.19 | 63,588 | — | — |
| 2003-05-22 | $76.36 | $168.02 | 38,472 | — | — |
| 2003-05-21 | $74.86 | $164.72 | 20,192 | — | — |
| 2003-05-20 | $74.81 | $164.60 | 135,890 | — | — |
| 2003-05-19 | $74.75 | $164.48 | 21,220 | — | — |
| 2003-05-16 | $74.81 | $164.60 | 41,766 | — | — |
| 2003-05-15 | $74.81 | $164.60 | 46,442 | — | — |
| 2003-05-14 | $75.65 | $164.17 | 15,835 | — | — |
| 2003-05-13 | $75.65 | $164.17 | 60,825 | — | — |
| 2003-05-12 | $75.65 | $164.17 | 92,920 | — | — |
| 2003-05-09 | $75.48 | $163.80 | 57,176 | — | — |
| 2003-05-08 | $76.22 | $165.39 | 14,170 | — | — |
| 2003-05-07 | $76.22 | $165.39 | 20,830 | — | — |
| 2003-05-06 | $75.60 | $164.04 | 54,165 | — | — |
| 2003-05-05 | $76.08 | $165.08 | 41,093 | — | — |
| 2003-05-02 | $76.08 | $165.08 | 23,451 | — | — |
| 2003-05-01 | $75.06 | $162.88 | 14,843 | — | — |
| 2003-04-30 | $74.13 | $160.86 | 35,212 | — | — |
| 2003-04-29 | $75.09 | $162.94 | 16,437 | — | — |
| 2003-04-28 | $74.81 | $162.33 | 21,928 | — | — |
| 2003-04-25 | $74.98 | $162.70 | 47,505 | — | — |
| 2003-04-24 | $74.83 | $162.39 | 25,293 | — | — |
| 2003-04-23 | $75.71 | $164.29 | 26,073 | — | — |
| 2003-04-22 | $75.79 | $164.47 | 51,508 | — | — |
| 2003-04-21 | $74.81 | $162.33 | 24,231 | — | — |
| 2003-04-17 | $74.66 | $162.02 | 96,887 | — | — |
| 2003-04-16 | $74.81 | $162.33 | 18,669 | — | — |
| 2003-04-15 | $74.78 | $162.27 | 54,873 | — | — |
| 2003-04-14 | $74.81 | $162.33 | 44,423 | — | — |
| 2003-04-11 | $74.58 | $161.84 | 23,345 | — | — |
| 2003-04-10 | $74.52 | $161.72 | 19,271 | — | — |
| 2003-04-09 | $74.61 | $161.90 | 22,353 | — | — |
| 2003-04-08 | $74.33 | $161.29 | 27,136 | — | — |
| 2003-04-07 | $74.66 | $162.02 | 40,349 | — | — |
| 2003-04-04 | $73.96 | $160.49 | 24,550 | — | — |
| 2003-04-03 | $73.96 | $160.49 | 33,831 | — | — |
| 2003-04-02 | $73.87 | $160.31 | 82,859 | — | — |
| 2003-04-01 | $73.45 | $159.39 | 102,591 | — | — |
| 2003-03-31 | $72.97 | $158.35 | 36,807 | — | — |
| 2003-03-28 | $73.03 | $158.47 | 44,706 | — | — |
| 2003-03-27 | $73.11 | $158.65 | 69,220 | — | — |
| 2003-03-26 | $73.39 | $159.27 | 55,546 | — | — |
| 2003-03-25 | $73.54 | $159.57 | 18,173 | — | — |
| 2003-03-24 | $72.49 | $157.31 | 31,493 | — | — |
| 2003-03-21 | $74.04 | $160.67 | 65,643 | — | — |
| 2003-03-20 | $73.25 | $158.96 | 23,062 | — | — |
| 2003-03-19 | $72.83 | $158.04 | 23,310 | — | — |
| 2003-03-18 | $71.70 | $155.59 | 21,042 | — | — |
| 2003-03-17 | $72.12 | $156.51 | 29,438 | — | — |
| 2003-03-14 | $70.09 | $152.10 | 63,021 | — | — |
| 2003-03-13 | $70.85 | $153.75 | 25,789 | — | — |
| 2003-03-12 | $70.15 | $152.22 | 36,275 | — | — |
| 2003-03-11 | $70.49 | $152.96 | 29,651 | — | — |
| 2003-03-10 | $70.85 | $153.75 | 31,812 | — | — |
| 2003-03-07 | $71.47 | $155.10 | 52,712 | — | — |
| 2003-03-06 | $71.19 | $154.49 | 80,946 | — | — |
| 2003-03-05 | $71.28 | $154.67 | 101,138 | — | — |
| 2003-03-04 | $71.28 | $154.67 | 45,202 | — | — |
| 2003-03-03 | $70.15 | $152.22 | 17,004 | — | — |
| 2003-02-28 | $69.67 | $151.18 | 25,825 | — | — |
| 2003-02-27 | $69.13 | $150.02 | 39,286 | — | — |
| 2003-02-26 | $68.65 | $148.97 | 50,162 | — | — |
| 2003-02-25 | $69.95 | $151.79 | 39,676 | — | — |
| 2003-02-24 | $68.91 | $149.53 | 24,939 | — | — |
| 2003-02-21 | $69.30 | $150.38 | 42,439 | — | — |
| 2003-02-20 | $69.05 | $149.83 | 52,606 | — | — |
| 2003-02-19 | $69.10 | $149.95 | 42,262 | — | — |
| 2003-02-18 | $68.54 | $148.73 | 21,113 | — | — |
| 2003-02-14 | $67.27 | $145.97 | 33,937 | — | — |
| 2003-02-13 | $66.53 | $144.38 | 29,509 | — | — |
| 2003-02-12 | $65.77 | $142.73 | 31,245 | — | — |
| 2003-02-11 | $65.80 | $142.79 | 20,051 | — | — |
| 2003-02-10 | $66.28 | $143.83 | 48,851 | — | — |
| 2003-02-07 | $65.55 | $142.24 | 84,807 | — | — |
| 2003-02-06 | $66.00 | $143.22 | 58,876 | — | — |
| 2003-02-05 | $67.72 | $144.69 | 78,466 | — | — |
| 2003-02-04 | $68.00 | $145.29 | 56,007 | — | — |
| 2003-02-03 | $68.20 | $145.71 | 23,664 | — | — |
| 2003-01-31 | $68.17 | $145.65 | 18,244 | — | — |
| 2003-01-30 | $67.18 | $143.54 | 19,519 | — | — |
| 2003-01-29 | $67.83 | $144.93 | 28,694 | — | — |
| 2003-01-28 | $67.07 | $143.30 | 20,334 | — | — |
| 2003-01-27 | $66.56 | $142.21 | 18,386 | — | — |
| 2003-01-24 | $67.01 | $143.18 | 72,090 | — | — |
| 2003-01-23 | $66.48 | $142.03 | 21,184 | — | — |
| 2003-01-22 | $66.34 | $141.73 | 23,522 | — | — |
| 2003-01-21 | $65.91 | $140.83 | 17,960 | — | — |
| 2003-01-17 | $65.63 | $140.22 | 41,270 | — | — |
| 2003-01-16 | $66.48 | $142.03 | 104,397 | — | — |
| 2003-01-15 | $65.63 | $140.22 | 67,839 | — | — |
| 2003-01-14 | $67.89 | $145.05 | 20,724 | — | — |
| 2003-01-13 | $67.75 | $144.75 | 26,994 | — | — |
| 2003-01-10 | $68.03 | $145.35 | 15,658 | — | — |
| 2003-01-09 | $68.45 | $146.25 | 31,741 | — | — |
| 2003-01-08 | $68.74 | $146.86 | 15,552 | — | — |
| 2003-01-07 | $69.30 | $148.06 | 29,474 | — | — |
| 2003-01-06 | $70.66 | $150.96 | 71,275 | — | — |
| 2003-01-03 | $69.75 | $149.03 | 37,161 | — | — |
| 2003-01-02 | $69.81 | $149.15 | 24,620 | — | — |