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
- 1995-10-03 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 | $84.60 | $88.60 | 233,600 | — | — |
| 2003-12-30 | $84.33 | $88.31 | 180,500 | — | — |
| 2003-12-29 | $83.99 | $87.96 | 201,000 | — | — |
| 2003-12-26 | $83.24 | $87.17 | 161,100 | — | — |
| 2003-12-24 | $83.01 | $86.93 | 96,200 | — | — |
| 2003-12-23 | $83.01 | $86.93 | 220,300 | — | — |
| 2003-12-22 | $83.16 | $87.09 | 388,100 | — | — |
| 2003-12-19 | $83.75 | $87.70 | 273,800 | — | — |
| 2003-12-18 | $82.70 | $86.61 | 235,500 | — | — |
| 2003-12-17 | $81.79 | $85.65 | 225,900 | — | — |
| 2003-12-16 | $81.26 | $85.10 | 411,800 | — | — |
| 2003-12-15 | $80.30 | $84.09 | 269,000 | — | — |
| 2003-12-12 | $81.30 | $85.14 | 179,400 | — | — |
| 2003-12-11 | $81.15 | $84.98 | 215,000 | — | — |
| 2003-12-10 | $80.59 | $84.40 | 527,800 | — | — |
| 2003-12-09 | $82.46 | $86.35 | 276,800 | — | — |
| 2003-12-08 | $82.80 | $86.71 | 155,900 | — | — |
| 2003-12-05 | $82.56 | $86.46 | 381,600 | — | — |
| 2003-12-04 | $82.19 | $86.07 | 272,200 | — | — |
| 2003-12-03 | $81.40 | $85.24 | 279,100 | — | — |
| 2003-12-02 | $82.40 | $86.29 | 294,000 | — | — |
| 2003-12-01 | $82.94 | $86.86 | 257,400 | — | — |
| 2003-11-28 | $82.19 | $86.07 | 89,800 | — | — |
| 2003-11-26 | $81.73 | $85.59 | 242,500 | — | — |
| 2003-11-25 | $81.30 | $85.14 | 370,200 | — | — |
| 2003-11-24 | $80.50 | $84.30 | 366,600 | — | — |
| 2003-11-21 | $78.45 | $82.06 | 149,600 | — | — |
| 2003-11-20 | $78.80 | $82.43 | 382,800 | — | — |
| 2003-11-19 | $79.48 | $83.14 | 408,400 | — | — |
| 2003-11-18 | $80.08 | $83.77 | 237,800 | — | — |
| 2003-11-17 | $80.50 | $84.20 | 242,900 | — | — |
| 2003-11-14 | $80.78 | $84.50 | 341,300 | — | — |
| 2003-11-13 | $81.46 | $85.21 | 446,300 | — | — |
| 2003-11-12 | $80.19 | $83.88 | 365,200 | — | — |
| 2003-11-11 | $80.49 | $84.19 | 518,400 | — | — |
| 2003-11-10 | $81.19 | $84.93 | 238,100 | — | — |
| 2003-11-07 | $82.00 | $85.77 | 475,700 | — | — |
| 2003-11-06 | $83.45 | $87.29 | 289,400 | — | — |
| 2003-11-05 | $83.10 | $86.92 | 259,600 | — | — |
| 2003-11-04 | $83.14 | $86.97 | 311,700 | — | — |
| 2003-11-03 | $84.00 | $87.87 | 404,000 | — | — |
| 2003-10-31 | $82.95 | $86.77 | 245,100 | — | — |
| 2003-10-30 | $83.30 | $87.13 | 226,700 | — | — |
| 2003-10-29 | $83.55 | $87.40 | 522,400 | — | — |
| 2003-10-28 | $82.49 | $86.29 | 470,100 | — | — |
| 2003-10-27 | $82.63 | $86.43 | 348,300 | — | — |
| 2003-10-24 | $83.05 | $86.87 | 411,500 | — | — |
| 2003-10-23 | $83.93 | $87.79 | 590,200 | — | — |
| 2003-10-22 | $82.82 | $86.63 | 894,200 | — | — |
| 2003-10-21 | $82.65 | $86.45 | 3,072,700 | — | — |
| 2003-10-20 | $76.51 | $80.03 | 1,282,500 | — | — |
| 2003-10-17 | $77.88 | $81.46 | 1,396,200 | — | — |
| 2003-10-16 | $80.53 | $84.24 | 271,300 | — | — |
| 2003-10-15 | $80.00 | $83.68 | 177,300 | — | — |
| 2003-10-14 | $79.70 | $83.37 | 351,800 | — | — |
| 2003-10-13 | $79.49 | $83.15 | 206,400 | — | — |
| 2003-10-10 | $79.01 | $82.65 | 219,700 | — | — |
| 2003-10-09 | $79.45 | $83.11 | 551,000 | — | — |
| 2003-10-08 | $79.81 | $83.48 | 347,800 | — | — |
| 2003-10-07 | $78.68 | $82.30 | 245,400 | — | — |
| 2003-10-06 | $78.79 | $82.42 | 239,400 | — | — |
| 2003-10-03 | $78.16 | $81.76 | 337,000 | — | — |
| 2003-10-02 | $77.21 | $80.76 | 209,200 | — | — |
| 2003-10-01 | $77.20 | $80.75 | 421,800 | — | — |
| 2003-09-30 | $75.16 | $78.62 | 419,600 | — | — |
| 2003-09-29 | $74.75 | $78.19 | 212,300 | — | — |
| 2003-09-26 | $73.70 | $77.09 | 306,500 | — | — |
| 2003-09-25 | $73.85 | $77.25 | 242,700 | — | — |
| 2003-09-24 | $74.30 | $77.72 | 291,500 | — | — |
| 2003-09-23 | $75.41 | $78.88 | 181,300 | — | — |
| 2003-09-22 | $74.70 | $78.14 | 242,800 | — | — |
| 2003-09-19 | $74.75 | $78.19 | 318,800 | — | — |
| 2003-09-18 | $74.37 | $77.79 | 288,900 | — | — |
| 2003-09-17 | $72.97 | $76.33 | 338,600 | — | — |
| 2003-09-16 | $73.47 | $76.85 | 581,400 | — | — |
| 2003-09-15 | $71.82 | $75.13 | 661,400 | — | — |
| 2003-09-12 | $71.74 | $75.04 | 441,300 | — | — |
| 2003-09-11 | $72.43 | $75.76 | 260,100 | — | — |
| 2003-09-10 | $72.41 | $75.74 | 293,800 | — | — |
| 2003-09-09 | $72.88 | $76.23 | 287,600 | — | — |
| 2003-09-08 | $73.62 | $77.01 | 344,900 | — | — |
| 2003-09-05 | $73.80 | $77.20 | 380,300 | — | — |
| 2003-09-04 | $73.60 | $76.99 | 190,800 | — | — |
| 2003-09-03 | $73.69 | $77.08 | 418,500 | — | — |
| 2003-09-02 | $73.60 | $76.99 | 313,200 | — | — |
| 2003-08-29 | $73.30 | $76.67 | 179,300 | — | — |
| 2003-08-28 | $72.90 | $76.25 | 336,200 | — | — |
| 2003-08-27 | $72.48 | $75.82 | 283,100 | — | — |
| 2003-08-26 | $72.65 | $75.90 | 208,200 | — | — |
| 2003-08-25 | $72.30 | $75.53 | 118,900 | — | — |
| 2003-08-22 | $72.52 | $75.76 | 355,300 | — | — |
| 2003-08-21 | $72.99 | $76.25 | 237,300 | — | — |
| 2003-08-20 | $72.51 | $75.75 | 464,400 | — | — |
| 2003-08-19 | $73.00 | $76.26 | 401,000 | — | — |
| 2003-08-18 | $73.26 | $76.54 | 425,600 | — | — |
| 2003-08-15 | $73.38 | $76.66 | 115,300 | — | — |
| 2003-08-14 | $73.41 | $76.69 | 341,700 | — | — |
| 2003-08-13 | $73.33 | $76.61 | 283,600 | — | — |
| 2003-08-12 | $74.02 | $77.33 | 165,800 | — | — |
| 2003-08-11 | $73.61 | $76.90 | 405,200 | — | — |
| 2003-08-08 | $74.10 | $77.41 | 205,700 | — | — |
| 2003-08-07 | $73.79 | $77.09 | 485,400 | — | — |
| 2003-08-06 | $73.93 | $77.24 | 438,600 | — | — |
| 2003-08-05 | $73.48 | $76.77 | 719,000 | — | — |
| 2003-08-04 | $73.80 | $77.10 | 615,700 | — | — |
| 2003-08-01 | $74.67 | $78.01 | 545,900 | — | — |
| 2003-07-31 | $75.57 | $78.95 | 366,000 | — | — |
| 2003-07-30 | $75.50 | $78.88 | 245,800 | — | — |
| 2003-07-29 | $75.98 | $79.38 | 448,700 | — | — |
| 2003-07-28 | $76.63 | $80.06 | 405,000 | — | — |
| 2003-07-25 | $75.76 | $79.15 | 330,500 | — | — |
| 2003-07-24 | $75.37 | $78.74 | 556,900 | — | — |
| 2003-07-23 | $76.15 | $79.56 | 1,563,200 | — | — |
| 2003-07-22 | $77.71 | $81.19 | 1,078,900 | — | — |
| 2003-07-21 | $77.55 | $81.02 | 811,800 | — | — |
| 2003-07-18 | $76.10 | $79.50 | 355,200 | — | — |
| 2003-07-17 | $74.60 | $77.94 | 479,700 | — | — |
| 2003-07-16 | $75.55 | $78.93 | 463,000 | — | — |
| 2003-07-15 | $77.69 | $81.16 | 360,900 | — | — |
| 2003-07-14 | $77.00 | $80.44 | 310,000 | — | — |
| 2003-07-11 | $76.14 | $79.55 | 340,600 | — | — |
| 2003-07-10 | $76.26 | $79.67 | 557,600 | — | — |
| 2003-07-09 | $77.10 | $80.55 | 425,600 | — | — |
| 2003-07-08 | $77.87 | $81.35 | 301,200 | — | — |
| 2003-07-07 | $77.57 | $81.04 | 433,100 | — | — |
| 2003-07-03 | $77.61 | $81.08 | 190,200 | — | — |
| 2003-07-02 | $77.50 | $80.97 | 332,900 | — | — |
| 2003-07-01 | $76.70 | $80.13 | 699,300 | — | — |
| 2003-06-30 | $76.50 | $79.92 | 240,600 | — | — |
| 2003-06-27 | $76.72 | $80.15 | 369,400 | — | — |
| 2003-06-26 | $76.99 | $80.43 | 1,002,600 | — | — |
| 2003-06-25 | $76.85 | $80.29 | 489,000 | — | — |
| 2003-06-24 | $76.94 | $80.38 | 665,400 | — | — |
| 2003-06-23 | $75.03 | $78.39 | 473,300 | — | — |
| 2003-06-20 | $75.90 | $79.29 | 474,900 | — | — |
| 2003-06-19 | $76.33 | $79.74 | 449,100 | — | — |
| 2003-06-18 | $78.05 | $81.54 | 302,300 | — | — |
| 2003-06-17 | $78.07 | $81.56 | 677,700 | — | — |
| 2003-06-16 | $77.20 | $80.65 | 502,400 | — | — |
| 2003-06-13 | $75.54 | $78.92 | 582,700 | — | — |
| 2003-06-12 | $76.81 | $80.25 | 668,700 | — | — |
| 2003-06-11 | $75.79 | $79.18 | 431,400 | — | — |
| 2003-06-10 | $74.00 | $77.31 | 1,000,800 | — | — |
| 2003-06-09 | $73.45 | $76.74 | 578,400 | — | — |
| 2003-06-06 | $75.26 | $78.63 | 752,100 | — | — |
| 2003-06-05 | $74.27 | $77.59 | 602,500 | — | — |
| 2003-06-04 | $73.17 | $76.44 | 529,900 | — | — |
| 2003-06-03 | $73.00 | $76.26 | 587,300 | — | — |
| 2003-06-02 | $74.31 | $77.63 | 653,400 | — | — |
| 2003-05-30 | $73.00 | $76.26 | 768,700 | — | — |
| 2003-05-29 | $71.90 | $75.12 | 524,400 | — | — |
| 2003-05-28 | $71.55 | $74.66 | 540,700 | — | — |
| 2003-05-27 | $71.35 | $74.45 | 345,600 | — | — |
| 2003-05-23 | $70.89 | $73.97 | 312,400 | — | — |
| 2003-05-22 | $71.08 | $74.17 | 481,900 | — | — |
| 2003-05-21 | $70.40 | $73.46 | 523,600 | — | — |
| 2003-05-20 | $69.56 | $72.58 | 263,100 | — | — |
| 2003-05-19 | $69.35 | $72.36 | 486,600 | — | — |
| 2003-05-16 | $70.55 | $73.61 | 457,100 | — | — |
| 2003-05-15 | $70.58 | $73.64 | 349,500 | — | — |
| 2003-05-14 | $70.90 | $73.98 | 371,500 | — | — |
| 2003-05-13 | $70.05 | $73.09 | 402,200 | — | — |
| 2003-05-12 | $71.12 | $74.21 | 705,700 | — | — |
| 2003-05-09 | $69.18 | $72.18 | 531,900 | — | — |
| 2003-05-08 | $68.30 | $71.26 | 1,173,500 | — | — |
| 2003-05-07 | $68.24 | $71.20 | 459,400 | — | — |
| 2003-05-06 | $69.30 | $72.31 | 648,700 | — | — |
| 2003-05-05 | $70.01 | $73.05 | 414,100 | — | — |
| 2003-05-02 | $70.10 | $73.14 | 597,400 | — | — |
| 2003-05-01 | $69.99 | $73.03 | 660,500 | — | — |
| 2003-04-30 | $69.65 | $72.67 | 758,500 | — | — |
| 2003-04-29 | $69.85 | $72.88 | 688,900 | — | — |
| 2003-04-28 | $70.11 | $73.15 | 725,600 | — | — |
| 2003-04-25 | $69.24 | $72.25 | 823,500 | — | — |
| 2003-04-24 | $69.15 | $72.15 | 2,390,700 | — | — |
| 2003-04-23 | $73.01 | $76.18 | 1,525,200 | — | — |
| 2003-04-22 | $71.70 | $74.81 | 3,871,300 | — | — |
| 2003-04-21 | $61.45 | $64.12 | 419,600 | — | — |
| 2003-04-17 | $60.69 | $63.32 | 336,200 | — | — |
| 2003-04-16 | $60.33 | $62.95 | 351,100 | — | — |
| 2003-04-15 | $59.99 | $62.59 | 700,100 | — | — |
| 2003-04-14 | $60.21 | $62.82 | 269,800 | — | — |
| 2003-04-11 | $59.30 | $61.87 | 289,700 | — | — |
| 2003-04-10 | $58.55 | $61.09 | 387,900 | — | — |
| 2003-04-09 | $59.16 | $61.73 | 569,000 | — | — |
| 2003-04-08 | $58.67 | $61.22 | 535,400 | — | — |
| 2003-04-07 | $58.40 | $60.94 | 948,800 | — | — |
| 2003-04-04 | $59.64 | $62.23 | 520,900 | — | — |
| 2003-04-03 | $58.80 | $61.35 | 539,300 | — | — |
| 2003-04-02 | $58.07 | $60.59 | 407,700 | — | — |
| 2003-04-01 | $57.35 | $59.84 | 323,500 | — | — |
| 2003-03-31 | $57.21 | $59.69 | 446,600 | — | — |
| 2003-03-28 | $57.20 | $59.68 | 527,100 | — | — |
| 2003-03-27 | $56.20 | $58.64 | 174,800 | — | — |
| 2003-03-26 | $55.83 | $58.25 | 240,000 | — | — |
| 2003-03-25 | $56.06 | $58.49 | 277,800 | — | — |
| 2003-03-24 | $56.11 | $58.55 | 435,600 | — | — |
| 2003-03-21 | $57.42 | $59.91 | 383,700 | — | — |
| 2003-03-20 | $56.10 | $58.54 | 343,000 | — | — |
| 2003-03-19 | $55.38 | $57.78 | 319,600 | — | — |
| 2003-03-18 | $54.69 | $57.06 | 424,400 | — | — |
| 2003-03-17 | $55.16 | $57.55 | 804,900 | — | — |
| 2003-03-14 | $53.38 | $55.70 | 668,200 | — | — |
| 2003-03-13 | $52.27 | $54.54 | 304,400 | — | — |
| 2003-03-12 | $49.83 | $51.99 | 522,400 | — | — |
| 2003-03-11 | $49.97 | $52.14 | 425,600 | — | — |
| 2003-03-10 | $51.49 | $53.73 | 198,900 | — | — |
| 2003-03-07 | $52.90 | $55.20 | 344,500 | — | — |
| 2003-03-06 | $52.61 | $54.89 | 232,500 | — | — |
| 2003-03-05 | $53.08 | $55.38 | 348,400 | — | — |
| 2003-03-04 | $52.86 | $55.15 | 255,500 | — | — |
| 2003-03-03 | $53.42 | $55.74 | 464,300 | — | — |
| 2003-02-28 | $53.40 | $55.72 | 465,700 | — | — |
| 2003-02-27 | $53.09 | $55.39 | 550,600 | — | — |
| 2003-02-26 | $51.74 | $53.89 | 351,100 | — | — |
| 2003-02-25 | $52.66 | $54.85 | 353,700 | — | — |
| 2003-02-24 | $52.79 | $54.99 | 380,200 | — | — |
| 2003-02-21 | $53.89 | $56.13 | 819,400 | — | — |
| 2003-02-20 | $52.03 | $54.19 | 341,700 | — | — |
| 2003-02-19 | $51.95 | $54.11 | 362,000 | — | — |
| 2003-02-18 | $51.94 | $54.10 | 588,000 | — | — |
| 2003-02-14 | $51.60 | $53.75 | 710,800 | — | — |
| 2003-02-13 | $50.66 | $52.77 | 1,284,300 | — | — |
| 2003-02-12 | $49.31 | $51.36 | 1,023,400 | — | — |
| 2003-02-11 | $49.62 | $51.68 | 1,217,900 | — | — |
| 2003-02-10 | $48.70 | $50.73 | 419,500 | — | — |
| 2003-02-07 | $48.25 | $50.26 | 441,600 | — | — |
| 2003-02-06 | $48.14 | $50.14 | 513,700 | — | — |
| 2003-02-05 | $49.48 | $51.54 | 381,500 | — | — |
| 2003-02-04 | $49.45 | $51.51 | 935,900 | — | — |
| 2003-02-03 | $51.38 | $53.52 | 609,600 | — | — |
| 2003-01-31 | $50.47 | $52.57 | 337,900 | — | — |
| 2003-01-30 | $49.34 | $51.39 | 541,900 | — | — |
| 2003-01-29 | $50.43 | $52.53 | 486,800 | — | — |
| 2003-01-28 | $50.89 | $53.01 | 598,000 | — | — |
| 2003-01-27 | $49.69 | $51.76 | 856,600 | — | — |
| 2003-01-24 | $50.60 | $52.70 | 1,349,900 | — | — |
| 2003-01-23 | $50.74 | $52.85 | 740,500 | — | — |
| 2003-01-22 | $49.89 | $51.97 | 763,900 | — | — |
| 2003-01-21 | $50.61 | $52.72 | 585,800 | — | — |
| 2003-01-17 | $51.70 | $53.85 | 607,400 | — | — |
| 2003-01-16 | $52.11 | $54.28 | 432,800 | — | — |
| 2003-01-15 | $53.25 | $55.46 | 733,900 | — | — |
| 2003-01-14 | $54.06 | $56.31 | 1,247,500 | — | — |
| 2003-01-13 | $53.40 | $55.62 | 845,900 | — | — |
| 2003-01-10 | $54.93 | $57.21 | 656,000 | — | — |
| 2003-01-09 | $55.72 | $58.04 | 402,400 | — | — |
| 2003-01-08 | $55.30 | $57.60 | 260,100 | — | — |
| 2003-01-07 | $56.18 | $58.52 | 448,900 | — | — |
| 2003-01-06 | $56.26 | $58.60 | 598,700 | — | — |
| 2003-01-03 | $55.99 | $58.32 | 366,400 | — | — |
| 2003-01-02 | $56.00 | $58.33 | 292,600 | — | — |