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
- 1994-06-07 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 | $64.22 | $108.38 | 109,900 | — | — |
| 2003-12-30 | $65.01 | $109.72 | 52,400 | — | — |
| 2003-12-29 | $64.99 | $109.68 | 183,800 | — | — |
| 2003-12-26 | $65.88 | $109.87 | 28,200 | — | — |
| 2003-12-24 | $65.73 | $109.62 | 94,000 | — | — |
| 2003-12-23 | $65.35 | $108.99 | 95,400 | — | — |
| 2003-12-22 | $65.64 | $109.47 | 78,600 | — | — |
| 2003-12-19 | $65.15 | $108.65 | 93,000 | — | — |
| 2003-12-18 | $64.85 | $108.15 | 44,300 | — | — |
| 2003-12-17 | $64.88 | $108.20 | 46,900 | — | — |
| 2003-12-16 | $64.75 | $107.99 | 112,000 | — | — |
| 2003-12-15 | $65.25 | $108.82 | 55,400 | — | — |
| 2003-12-12 | $66.08 | $110.20 | 108,500 | — | — |
| 2003-12-11 | $65.49 | $109.22 | 78,900 | — | — |
| 2003-12-10 | $64.90 | $108.24 | 40,800 | — | — |
| 2003-12-09 | $65.17 | $108.69 | 44,700 | — | — |
| 2003-12-08 | $65.11 | $108.59 | 53,400 | — | — |
| 2003-12-05 | $64.67 | $107.85 | 101,200 | — | — |
| 2003-12-04 | $64.62 | $107.77 | 132,600 | — | — |
| 2003-12-03 | $64.80 | $108.07 | 114,400 | — | — |
| 2003-12-02 | $64.98 | $108.37 | 118,500 | — | — |
| 2003-12-01 | $64.70 | $107.90 | 68,600 | — | — |
| 2003-11-28 | $63.95 | $106.65 | 52,400 | — | — |
| 2003-11-26 | $63.75 | $106.32 | 115,200 | — | — |
| 2003-11-25 | $63.10 | $105.23 | 97,100 | — | — |
| 2003-11-24 | $62.53 | $104.28 | 122,200 | — | — |
| 2003-11-21 | $62.50 | $104.23 | 204,500 | — | — |
| 2003-11-20 | $62.28 | $103.87 | 102,900 | — | — |
| 2003-11-19 | $62.10 | $103.57 | 91,800 | — | — |
| 2003-11-18 | $62.17 | $103.68 | 96,100 | — | — |
| 2003-11-17 | $62.75 | $104.65 | 96,900 | — | — |
| 2003-11-14 | $62.88 | $104.87 | 66,700 | — | — |
| 2003-11-13 | $62.80 | $104.73 | 58,400 | — | — |
| 2003-11-12 | $62.72 | $104.60 | 107,200 | — | — |
| 2003-11-11 | $61.50 | $102.57 | 55,200 | — | — |
| 2003-11-10 | $61.71 | $102.92 | 100,700 | — | — |
| 2003-11-07 | $61.97 | $103.35 | 199,700 | — | — |
| 2003-11-06 | $62.51 | $104.25 | 199,100 | — | — |
| 2003-11-05 | $61.35 | $102.32 | 63,200 | — | — |
| 2003-11-04 | $61.47 | $102.52 | 90,900 | — | — |
| 2003-11-03 | $61.32 | $102.27 | 154,600 | — | — |
| 2003-10-31 | $59.88 | $99.86 | 257,700 | — | — |
| 2003-10-30 | $60.85 | $101.48 | 331,200 | — | — |
| 2003-10-29 | $61.99 | $103.38 | 95,200 | — | — |
| 2003-10-28 | $62.02 | $103.43 | 248,400 | — | — |
| 2003-10-27 | $61.95 | $103.32 | 98,100 | — | — |
| 2003-10-24 | $61.05 | $101.81 | 91,500 | — | — |
| 2003-10-23 | $62.15 | $103.65 | 98,900 | — | — |
| 2003-10-22 | $62.40 | $104.07 | 170,300 | — | — |
| 2003-10-21 | $63.42 | $105.77 | 85,900 | — | — |
| 2003-10-20 | $63.15 | $105.32 | 91,500 | — | — |
| 2003-10-17 | $63.08 | $105.20 | 169,600 | — | — |
| 2003-10-16 | $63.35 | $105.65 | 142,500 | — | — |
| 2003-10-15 | $63.62 | $106.10 | 81,900 | — | — |
| 2003-10-14 | $63.78 | $106.37 | 127,000 | — | — |
| 2003-10-13 | $63.51 | $105.92 | 77,700 | — | — |
| 2003-10-10 | $63.37 | $105.68 | 83,900 | — | — |
| 2003-10-09 | $63.72 | $106.27 | 143,800 | — | — |
| 2003-10-08 | $62.70 | $104.57 | 103,600 | — | — |
| 2003-10-07 | $62.62 | $104.43 | 148,700 | — | — |
| 2003-10-06 | $63.00 | $105.07 | 94,800 | — | — |
| 2003-10-03 | $62.20 | $103.73 | 235,100 | — | — |
| 2003-10-02 | $62.10 | $103.57 | 305,800 | — | — |
| 2003-10-01 | $61.58 | $102.70 | 698,800 | — | — |
| 2003-09-30 | $62.71 | $104.58 | 139,000 | — | — |
| 2003-09-29 | $62.28 | $103.87 | 88,200 | — | — |
| 2003-09-26 | $61.90 | $103.23 | 177,800 | — | — |
| 2003-09-25 | $63.12 | $103.97 | 233,900 | — | — |
| 2003-09-24 | $63.51 | $104.61 | 103,800 | — | — |
| 2003-09-23 | $63.75 | $105.00 | 73,000 | — | — |
| 2003-09-22 | $63.83 | $105.14 | 113,100 | — | — |
| 2003-09-19 | $63.88 | $105.22 | 126,700 | — | — |
| 2003-09-18 | $63.54 | $104.66 | 154,300 | — | — |
| 2003-09-17 | $63.71 | $104.94 | 99,600 | — | — |
| 2003-09-16 | $64.65 | $106.49 | 82,700 | — | — |
| 2003-09-15 | $64.50 | $106.24 | 98,300 | — | — |
| 2003-09-12 | $64.75 | $106.65 | 94,100 | — | — |
| 2003-09-11 | $64.50 | $106.24 | 140,500 | — | — |
| 2003-09-10 | $64.16 | $105.68 | 108,000 | — | — |
| 2003-09-09 | $64.91 | $106.91 | 84,300 | — | — |
| 2003-09-08 | $64.60 | $106.40 | 102,700 | — | — |
| 2003-09-05 | $64.32 | $105.94 | 112,800 | — | — |
| 2003-09-04 | $64.50 | $106.24 | 77,300 | — | — |
| 2003-09-03 | $64.49 | $106.22 | 203,600 | — | — |
| 2003-09-02 | $63.58 | $104.72 | 155,100 | — | — |
| 2003-08-29 | $62.85 | $103.52 | 61,900 | — | — |
| 2003-08-28 | $63.22 | $104.13 | 177,700 | — | — |
| 2003-08-27 | $63.52 | $104.62 | 149,600 | — | — |
| 2003-08-26 | $63.59 | $104.74 | 173,200 | — | — |
| 2003-08-25 | $62.13 | $102.34 | 171,700 | — | — |
| 2003-08-22 | $63.00 | $103.77 | 123,900 | — | — |
| 2003-08-21 | $63.50 | $104.59 | 139,600 | — | — |
| 2003-08-20 | $62.40 | $102.78 | 74,000 | — | — |
| 2003-08-19 | $61.49 | $101.28 | 100,500 | — | — |
| 2003-08-18 | $61.75 | $101.71 | 48,100 | — | — |
| 2003-08-15 | $61.50 | $101.30 | 33,300 | — | — |
| 2003-08-14 | $62.10 | $102.29 | 94,100 | — | — |
| 2003-08-13 | $60.91 | $100.33 | 220,400 | — | — |
| 2003-08-12 | $61.48 | $101.26 | 112,900 | — | — |
| 2003-08-11 | $61.63 | $101.51 | 200,200 | — | — |
| 2003-08-08 | $61.11 | $100.66 | 108,600 | — | — |
| 2003-08-07 | $60.90 | $100.31 | 85,000 | — | — |
| 2003-08-06 | $60.47 | $99.60 | 80,000 | — | — |
| 2003-08-05 | $60.20 | $99.16 | 159,400 | — | — |
| 2003-08-04 | $60.12 | $99.02 | 158,500 | — | — |
| 2003-08-01 | $60.04 | $98.89 | 231,300 | — | — |
| 2003-07-31 | $60.60 | $99.82 | 253,300 | — | — |
| 2003-07-30 | $61.28 | $100.94 | 108,700 | — | — |
| 2003-07-29 | $59.95 | $98.74 | 214,200 | — | — |
| 2003-07-28 | $59.25 | $97.59 | 125,800 | — | — |
| 2003-07-25 | $58.81 | $96.87 | 72,900 | — | — |
| 2003-07-24 | $58.17 | $95.81 | 209,600 | — | — |
| 2003-07-23 | $57.40 | $94.54 | 136,100 | — | — |
| 2003-07-22 | $57.73 | $95.09 | 79,700 | — | — |
| 2003-07-21 | $57.65 | $94.96 | 102,000 | — | — |
| 2003-07-18 | $58.30 | $96.03 | 131,200 | — | — |
| 2003-07-17 | $57.80 | $95.20 | 155,000 | — | — |
| 2003-07-16 | $59.37 | $97.79 | 49,800 | — | — |
| 2003-07-15 | $59.40 | $97.84 | 102,900 | — | — |
| 2003-07-14 | $59.41 | $97.86 | 161,500 | — | — |
| 2003-07-11 | $59.44 | $97.90 | 61,000 | — | — |
| 2003-07-10 | $58.61 | $96.54 | 98,500 | — | — |
| 2003-07-09 | $59.00 | $97.18 | 142,700 | — | — |
| 2003-07-08 | $59.67 | $98.28 | 61,900 | — | — |
| 2003-07-07 | $58.99 | $97.16 | 134,900 | — | — |
| 2003-07-03 | $59.00 | $97.18 | 49,100 | — | — |
| 2003-07-02 | $58.66 | $96.62 | 306,100 | — | — |
| 2003-07-01 | $58.25 | $95.94 | 184,300 | — | — |
| 2003-06-30 | $57.25 | $94.30 | 174,400 | — | — |
| 2003-06-27 | $57.25 | $94.30 | 64,200 | — | — |
| 2003-06-26 | $56.70 | $93.39 | 222,600 | — | — |
| 2003-06-25 | $57.84 | $93.98 | 119,900 | — | — |
| 2003-06-24 | $57.45 | $93.35 | 145,900 | — | — |
| 2003-06-23 | $56.62 | $92.00 | 90,600 | — | — |
| 2003-06-20 | $57.49 | $93.42 | 40,800 | — | — |
| 2003-06-19 | $57.55 | $93.51 | 59,500 | — | — |
| 2003-06-18 | $57.91 | $94.10 | 95,100 | — | — |
| 2003-06-17 | $58.18 | $94.54 | 72,000 | — | — |
| 2003-06-16 | $58.34 | $94.80 | 118,500 | — | — |
| 2003-06-13 | $57.97 | $94.20 | 49,500 | — | — |
| 2003-06-12 | $58.63 | $95.27 | 42,000 | — | — |
| 2003-06-11 | $59.37 | $96.47 | 82,500 | — | — |
| 2003-06-10 | $59.32 | $96.39 | 77,500 | — | — |
| 2003-06-09 | $58.51 | $95.07 | 72,800 | — | — |
| 2003-06-06 | $58.77 | $95.50 | 62,100 | — | — |
| 2003-06-05 | $58.50 | $95.06 | 38,700 | — | — |
| 2003-06-04 | $58.55 | $95.14 | 35,100 | — | — |
| 2003-06-03 | $58.00 | $94.24 | 57,800 | — | — |
| 2003-06-02 | $57.75 | $93.84 | 75,800 | — | — |
| 2003-05-30 | $56.99 | $92.60 | 82,800 | — | — |
| 2003-05-29 | $56.47 | $91.76 | 125,900 | — | — |
| 2003-05-28 | $57.85 | $94.00 | 73,500 | — | — |
| 2003-05-27 | $58.49 | $95.04 | 108,600 | — | — |
| 2003-05-23 | $58.20 | $94.57 | 36,700 | — | — |
| 2003-05-22 | $58.25 | $94.65 | 56,800 | — | — |
| 2003-05-21 | $58.18 | $94.54 | 33,500 | — | — |
| 2003-05-20 | $57.68 | $93.72 | 101,000 | — | — |
| 2003-05-19 | $56.57 | $91.92 | 81,100 | — | — |
| 2003-05-16 | $57.00 | $92.62 | 71,900 | — | — |
| 2003-05-15 | $57.08 | $92.75 | 65,100 | — | — |
| 2003-05-14 | $57.02 | $92.65 | 81,400 | — | — |
| 2003-05-13 | $57.57 | $93.55 | 123,700 | — | — |
| 2003-05-12 | $57.25 | $93.03 | 48,000 | — | — |
| 2003-05-09 | $57.30 | $93.11 | 68,300 | — | — |
| 2003-05-08 | $56.97 | $92.57 | 68,100 | — | — |
| 2003-05-07 | $57.17 | $92.90 | 88,300 | — | — |
| 2003-05-06 | $57.59 | $93.58 | 61,400 | — | — |
| 2003-05-05 | $56.65 | $92.05 | 156,900 | — | — |
| 2003-05-02 | $56.45 | $91.73 | 199,900 | — | — |
| 2003-05-01 | $56.48 | $91.77 | 115,600 | — | — |
| 2003-04-30 | $54.97 | $89.32 | 103,500 | — | — |
| 2003-04-29 | $55.35 | $89.94 | 58,200 | — | — |
| 2003-04-28 | $55.20 | $89.69 | 40,500 | — | — |
| 2003-04-25 | $55.36 | $89.95 | 138,900 | — | — |
| 2003-04-24 | $55.90 | $90.83 | 211,200 | — | — |
| 2003-04-23 | $56.63 | $92.02 | 67,300 | — | — |
| 2003-04-22 | $56.48 | $91.77 | 114,800 | — | — |
| 2003-04-21 | $55.34 | $89.92 | 104,900 | — | — |
| 2003-04-17 | $55.25 | $89.78 | 175,200 | — | — |
| 2003-04-16 | $55.17 | $89.65 | 355,000 | — | — |
| 2003-04-15 | $54.10 | $87.91 | 56,300 | — | — |
| 2003-04-14 | $54.49 | $88.54 | 42,300 | — | — |
| 2003-04-11 | $53.79 | $87.40 | 76,500 | — | — |
| 2003-04-10 | $54.12 | $87.94 | 56,800 | — | — |
| 2003-04-09 | $54.65 | $88.80 | 73,000 | — | — |
| 2003-04-08 | $54.10 | $87.91 | 74,700 | — | — |
| 2003-04-07 | $54.50 | $88.56 | 39,200 | — | — |
| 2003-04-04 | $53.65 | $87.18 | 45,800 | — | — |
| 2003-04-03 | $54.00 | $87.74 | 129,300 | — | — |
| 2003-04-02 | $54.73 | $88.93 | 78,100 | — | — |
| 2003-04-01 | $53.85 | $87.50 | 113,300 | — | — |
| 2003-03-31 | $52.25 | $84.90 | 110,600 | — | — |
| 2003-03-28 | $52.61 | $85.49 | 153,800 | — | — |
| 2003-03-27 | $53.00 | $86.12 | 182,700 | — | — |
| 2003-03-26 | $53.55 | $85.75 | 184,100 | — | — |
| 2003-03-25 | $53.57 | $85.78 | 220,900 | — | — |
| 2003-03-24 | $53.15 | $85.11 | 229,400 | — | — |
| 2003-03-21 | $54.90 | $87.91 | 87,600 | — | — |
| 2003-03-20 | $52.70 | $84.39 | 55,600 | — | — |
| 2003-03-19 | $52.50 | $84.07 | 86,100 | — | — |
| 2003-03-18 | $51.40 | $82.30 | 45,600 | — | — |
| 2003-03-17 | $51.70 | $82.78 | 84,500 | — | — |
| 2003-03-14 | $51.09 | $81.81 | 48,700 | — | — |
| 2003-03-13 | $51.10 | $81.82 | 50,000 | — | — |
| 2003-03-12 | $50.59 | $81.01 | 33,500 | — | — |
| 2003-03-11 | $50.80 | $81.34 | 62,600 | — | — |
| 2003-03-10 | $50.42 | $80.73 | 58,900 | — | — |
| 2003-03-07 | $50.81 | $81.36 | 43,800 | — | — |
| 2003-03-06 | $50.60 | $81.02 | 39,000 | — | — |
| 2003-03-05 | $50.95 | $81.58 | 45,000 | — | — |
| 2003-03-04 | $50.68 | $81.15 | 32,200 | — | — |
| 2003-03-03 | $50.91 | $81.52 | 35,100 | — | — |
| 2003-02-28 | $50.95 | $81.58 | 69,600 | — | — |
| 2003-02-27 | $50.89 | $81.49 | 59,400 | — | — |
| 2003-02-26 | $50.54 | $80.93 | 58,100 | — | — |
| 2003-02-25 | $50.49 | $80.85 | 54,400 | — | — |
| 2003-02-24 | $50.00 | $80.06 | 130,600 | — | — |
| 2003-02-21 | $50.73 | $81.23 | 101,100 | — | — |
| 2003-02-20 | $50.72 | $81.21 | 90,100 | — | — |
| 2003-02-19 | $50.50 | $80.86 | 31,500 | — | — |
| 2003-02-18 | $50.65 | $81.10 | 88,400 | — | — |
| 2003-02-14 | $50.40 | $80.70 | 80,400 | — | — |
| 2003-02-13 | $50.00 | $80.06 | 98,700 | — | — |
| 2003-02-12 | $49.80 | $79.74 | 62,800 | — | — |
| 2003-02-11 | $49.98 | $80.03 | 80,500 | — | — |
| 2003-02-10 | $50.43 | $80.75 | 107,700 | — | — |
| 2003-02-07 | $50.26 | $80.48 | 51,500 | — | — |
| 2003-02-06 | $50.40 | $80.70 | 85,900 | — | — |
| 2003-02-05 | $50.44 | $80.77 | 169,000 | — | — |
| 2003-02-04 | $50.45 | $80.78 | 84,600 | — | — |
| 2003-02-03 | $49.85 | $79.82 | 150,800 | — | — |
| 2003-01-31 | $50.48 | $80.83 | 89,000 | — | — |
| 2003-01-30 | $49.65 | $79.50 | 67,200 | — | — |
| 2003-01-29 | $49.88 | $79.87 | 113,900 | — | — |
| 2003-01-28 | $49.70 | $79.58 | 80,100 | — | — |
| 2003-01-27 | $49.50 | $79.26 | 73,700 | — | — |
| 2003-01-24 | $49.56 | $79.36 | 38,800 | — | — |
| 2003-01-23 | $49.66 | $79.52 | 51,200 | — | — |
| 2003-01-22 | $49.80 | $79.74 | 104,800 | — | — |
| 2003-01-21 | $49.58 | $79.39 | 115,100 | — | — |
| 2003-01-17 | $50.98 | $81.63 | 209,700 | — | — |
| 2003-01-16 | $51.01 | $81.68 | 55,900 | — | — |
| 2003-01-15 | $51.29 | $82.13 | 100,700 | — | — |
| 2003-01-14 | $51.20 | $81.98 | 42,000 | — | — |
| 2003-01-13 | $51.01 | $81.68 | 44,700 | — | — |
| 2003-01-10 | $50.68 | $81.15 | 22,700 | — | — |
| 2003-01-09 | $51.12 | $81.86 | 53,800 | — | — |
| 2003-01-08 | $51.02 | $81.70 | 126,200 | — | — |
| 2003-01-07 | $51.40 | $82.30 | 77,300 | — | — |
| 2003-01-06 | $51.75 | $82.86 | 97,100 | — | — |
| 2003-01-03 | $51.52 | $82.50 | 75,400 | — | — |
| 2003-01-02 | $51.38 | $82.27 | 252,500 | — | — |