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
- 1993-11-23 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 | $85.61 | $108.47 | 248,178 | — | — |
| 2003-12-30 | $85.39 | $108.19 | 258,489 | — | — |
| 2003-12-29 | $85.41 | $108.22 | 189,822 | — | — |
| 2003-12-26 | $84.60 | $107.19 | 92,667 | — | — |
| 2003-12-24 | $84.15 | $106.62 | 86,089 | — | — |
| 2003-12-23 | $83.93 | $106.33 | 201,289 | — | — |
| 2003-12-22 | $83.39 | $105.65 | 256,133 | — | — |
| 2003-12-19 | $84.26 | $106.76 | 310,667 | — | — |
| 2003-12-18 | $84.89 | $107.56 | 377,822 | — | — |
| 2003-12-17 | $84.80 | $107.45 | 443,111 | — | — |
| 2003-12-16 | $83.95 | $106.36 | 273,067 | — | — |
| 2003-12-15 | $83.39 | $105.65 | 336,400 | — | — |
| 2003-12-12 | $83.70 | $106.05 | 281,200 | — | — |
| 2003-12-11 | $83.25 | $105.48 | 325,200 | — | — |
| 2003-12-10 | $82.98 | $105.14 | 383,511 | — | — |
| 2003-12-09 | $84.60 | $107.19 | 440,667 | — | — |
| 2003-12-08 | $86.29 | $109.33 | 242,222 | — | — |
| 2003-12-05 | $85.16 | $107.90 | 246,622 | — | — |
| 2003-12-04 | $86.15 | $109.16 | 297,289 | — | — |
| 2003-12-03 | $86.94 | $110.15 | 351,289 | — | — |
| 2003-12-02 | $88.33 | $111.92 | 298,711 | — | — |
| 2003-12-01 | $88.09 | $111.61 | 330,667 | — | — |
| 2003-11-28 | $87.41 | $110.75 | 141,600 | — | — |
| 2003-11-26 | $86.94 | $110.15 | 463,022 | — | — |
| 2003-11-25 | $85.00 | $107.70 | 797,733 | — | — |
| 2003-11-24 | $82.13 | $104.05 | 262,267 | — | — |
| 2003-11-21 | $80.73 | $102.29 | 417,556 | — | — |
| 2003-11-20 | $80.10 | $101.49 | 563,778 | — | — |
| 2003-11-19 | $81.34 | $103.06 | 214,711 | — | — |
| 2003-11-18 | $81.00 | $102.63 | 410,578 | — | — |
| 2003-11-17 | $82.17 | $104.11 | 212,044 | — | — |
| 2003-11-14 | $83.25 | $105.48 | 379,111 | — | — |
| 2003-11-13 | $82.13 | $104.05 | 273,956 | — | — |
| 2003-11-12 | $82.87 | $105.00 | 218,889 | — | — |
| 2003-11-11 | $82.06 | $103.97 | 252,267 | — | — |
| 2003-11-10 | $82.62 | $104.68 | 385,733 | — | — |
| 2003-11-07 | $84.04 | $106.48 | 542,622 | — | — |
| 2003-11-06 | $84.56 | $106.42 | 259,644 | — | — |
| 2003-11-05 | $84.42 | $106.25 | 558,933 | — | — |
| 2003-11-04 | $81.99 | $103.19 | 439,689 | — | — |
| 2003-11-03 | $81.90 | $103.08 | 431,067 | — | — |
| 2003-10-31 | $81.45 | $102.51 | 372,444 | — | — |
| 2003-10-30 | $80.55 | $101.38 | 261,511 | — | — |
| 2003-10-29 | $79.90 | $100.56 | 221,778 | — | — |
| 2003-10-28 | $80.26 | $101.01 | 389,200 | — | — |
| 2003-10-27 | $79.61 | $100.19 | 472,756 | — | — |
| 2003-10-24 | $77.15 | $97.10 | 448,978 | — | — |
| 2003-10-23 | $76.54 | $96.34 | 605,022 | — | — |
| 2003-10-22 | $73.78 | $92.86 | 366,311 | — | — |
| 2003-10-21 | $74.59 | $93.88 | 383,289 | — | — |
| 2003-10-20 | $73.82 | $92.91 | 263,111 | — | — |
| 2003-10-17 | $72.97 | $91.84 | 253,022 | — | — |
| 2003-10-16 | $75.11 | $94.53 | 206,444 | — | — |
| 2003-10-15 | $74.07 | $93.22 | 352,533 | — | — |
| 2003-10-14 | $74.63 | $93.93 | 195,467 | — | — |
| 2003-10-13 | $74.11 | $93.28 | 210,889 | — | — |
| 2003-10-10 | $72.79 | $91.61 | 254,311 | — | — |
| 2003-10-09 | $72.79 | $91.61 | 307,867 | — | — |
| 2003-10-08 | $73.67 | $92.71 | 134,311 | — | — |
| 2003-10-07 | $73.80 | $92.88 | 169,289 | — | — |
| 2003-10-06 | $73.31 | $92.26 | 295,422 | — | — |
| 2003-10-03 | $72.22 | $90.90 | 344,489 | — | — |
| 2003-10-02 | $71.78 | $90.34 | 497,911 | — | — |
| 2003-10-01 | $71.80 | $90.36 | 335,511 | — | — |
| 2003-09-30 | $70.90 | $89.23 | 591,422 | — | — |
| 2003-09-29 | $71.24 | $89.66 | 219,911 | — | — |
| 2003-09-26 | $71.62 | $90.14 | 204,444 | — | — |
| 2003-09-25 | $71.89 | $90.48 | 340,667 | — | — |
| 2003-09-24 | $73.13 | $92.03 | 563,156 | — | — |
| 2003-09-23 | $74.70 | $94.02 | 612,844 | — | — |
| 2003-09-22 | $71.96 | $90.56 | 427,289 | — | — |
| 2003-09-19 | $72.00 | $90.62 | 614,222 | — | — |
| 2003-09-18 | $72.09 | $90.73 | 547,511 | — | — |
| 2003-09-17 | $70.76 | $89.06 | 322,178 | — | — |
| 2003-09-16 | $71.19 | $89.60 | 282,267 | — | — |
| 2003-09-15 | $69.59 | $87.59 | 161,289 | — | — |
| 2003-09-12 | $69.30 | $87.22 | 212,267 | — | — |
| 2003-09-11 | $68.06 | $85.66 | 332,889 | — | — |
| 2003-09-10 | $68.29 | $85.95 | 410,400 | — | — |
| 2003-09-09 | $69.89 | $87.96 | 327,689 | — | — |
| 2003-09-08 | $69.66 | $87.67 | 203,956 | — | — |
| 2003-09-05 | $69.53 | $87.50 | 275,289 | — | — |
| 2003-09-04 | $69.93 | $88.01 | 414,178 | — | — |
| 2003-09-03 | $69.95 | $88.04 | 484,044 | — | — |
| 2003-09-02 | $69.71 | $87.73 | 342,978 | — | — |
| 2003-08-29 | $69.21 | $87.11 | 162,800 | — | — |
| 2003-08-28 | $68.74 | $86.51 | 253,867 | — | — |
| 2003-08-27 | $68.29 | $85.95 | 204,622 | — | — |
| 2003-08-26 | $68.83 | $86.63 | 271,244 | — | — |
| 2003-08-25 | $69.32 | $87.25 | 177,378 | — | — |
| 2003-08-22 | $69.14 | $87.02 | 292,000 | — | — |
| 2003-08-21 | $69.39 | $87.33 | 319,333 | — | — |
| 2003-08-20 | $69.39 | $87.33 | 423,289 | — | — |
| 2003-08-19 | $69.71 | $87.73 | 257,156 | — | — |
| 2003-08-18 | $70.04 | $88.16 | 408,667 | — | — |
| 2003-08-15 | $69.86 | $87.93 | 209,689 | — | — |
| 2003-08-14 | $69.03 | $86.88 | 272,089 | — | — |
| 2003-08-13 | $68.22 | $85.86 | 224,622 | — | — |
| 2003-08-12 | $68.40 | $86.09 | 238,800 | — | — |
| 2003-08-11 | $68.24 | $85.89 | 354,311 | — | — |
| 2003-08-08 | $68.33 | $86.00 | 401,378 | — | — |
| 2003-08-07 | $67.10 | $84.45 | 730,178 | — | — |
| 2003-08-06 | $66.38 | $83.54 | 431,822 | — | — |
| 2003-08-05 | $65.29 | $82.18 | 371,289 | — | — |
| 2003-08-04 | $65.18 | $82.04 | 400,489 | — | — |
| 2003-08-01 | $64.96 | $81.76 | 508,889 | — | — |
| 2003-07-31 | $67.28 | $84.02 | 256,267 | — | — |
| 2003-07-30 | $68.06 | $85.00 | 492,667 | — | — |
| 2003-07-29 | $68.60 | $85.68 | 295,333 | — | — |
| 2003-07-28 | $68.78 | $85.90 | 245,244 | — | — |
| 2003-07-25 | $68.69 | $85.79 | 219,956 | — | — |
| 2003-07-24 | $68.20 | $85.17 | 301,200 | — | — |
| 2003-07-23 | $68.63 | $85.71 | 370,044 | — | — |
| 2003-07-22 | $68.85 | $85.99 | 688,000 | — | — |
| 2003-07-21 | $69.59 | $86.91 | 257,111 | — | — |
| 2003-07-18 | $69.73 | $87.08 | 443,733 | — | — |
| 2003-07-17 | $69.71 | $87.06 | 307,733 | — | — |
| 2003-07-16 | $70.25 | $87.73 | 629,244 | — | — |
| 2003-07-15 | $73.01 | $91.19 | 773,511 | — | — |
| 2003-07-14 | $73.73 | $92.09 | 524,311 | — | — |
| 2003-07-11 | $71.80 | $89.67 | 497,956 | — | — |
| 2003-07-10 | $70.72 | $88.32 | 335,600 | — | — |
| 2003-07-09 | $71.06 | $88.74 | 497,956 | — | — |
| 2003-07-08 | $71.73 | $89.58 | 584,622 | — | — |
| 2003-07-07 | $69.50 | $86.80 | 576,800 | — | — |
| 2003-07-03 | $68.94 | $86.10 | 291,778 | — | — |
| 2003-07-02 | $68.04 | $84.98 | 899,867 | — | — |
| 2003-07-01 | $65.39 | $81.66 | 830,667 | — | — |
| 2003-06-30 | $65.45 | $81.74 | 755,556 | — | — |
| 2003-06-27 | $65.43 | $81.72 | 1,979,022 | — | — |
| 2003-06-26 | $60.97 | $76.15 | 680,667 | — | — |
| 2003-06-25 | $62.57 | $78.15 | 351,244 | — | — |
| 2003-06-24 | $61.02 | $76.21 | 500,756 | — | — |
| 2003-06-23 | $61.40 | $76.69 | 306,622 | — | — |
| 2003-06-20 | $61.88 | $77.28 | 410,578 | — | — |
| 2003-06-19 | $61.54 | $76.85 | 398,444 | — | — |
| 2003-06-18 | $63.45 | $79.24 | 313,822 | — | — |
| 2003-06-17 | $63.65 | $79.50 | 264,000 | — | — |
| 2003-06-16 | $64.21 | $80.20 | 258,711 | — | — |
| 2003-06-13 | $63.56 | $79.38 | 268,711 | — | — |
| 2003-06-12 | $64.87 | $81.01 | 222,667 | — | — |
| 2003-06-11 | $63.67 | $79.52 | 236,400 | — | — |
| 2003-06-10 | $62.69 | $78.29 | 236,578 | — | — |
| 2003-06-09 | $62.01 | $77.45 | 183,067 | — | — |
| 2003-06-06 | $63.49 | $79.30 | 272,267 | — | — |
| 2003-06-05 | $63.52 | $79.33 | 238,222 | — | — |
| 2003-06-04 | $62.55 | $78.12 | 228,267 | — | — |
| 2003-06-03 | $62.19 | $77.67 | 305,378 | — | — |
| 2003-06-02 | $62.01 | $77.45 | 368,400 | — | — |
| 2003-05-30 | $62.33 | $77.84 | 228,400 | — | — |
| 2003-05-29 | $61.63 | $76.97 | 392,311 | — | — |
| 2003-05-28 | $60.53 | $75.59 | 247,422 | — | — |
| 2003-05-27 | $59.99 | $74.92 | 338,800 | — | — |
| 2003-05-23 | $59.78 | $74.66 | 200,222 | — | — |
| 2003-05-22 | $59.96 | $74.89 | 366,844 | — | — |
| 2003-05-21 | $58.86 | $73.51 | 325,393 | — | — |
| 2003-05-20 | $59.54 | $74.35 | 372,326 | — | — |
| 2003-05-19 | $59.06 | $73.76 | 563,674 | — | — |
| 2003-05-16 | $59.37 | $74.14 | 370,311 | — | — |
| 2003-05-15 | $59.54 | $74.35 | 243,259 | — | — |
| 2003-05-14 | $59.40 | $74.19 | 193,837 | — | — |
| 2003-05-13 | $59.25 | $74.00 | 237,926 | — | — |
| 2003-05-12 | $59.13 | $73.85 | 204,385 | — | — |
| 2003-05-09 | $59.50 | $74.31 | 161,067 | — | — |
| 2003-05-08 | $58.84 | $73.49 | 228,622 | — | — |
| 2003-05-07 | $58.89 | $73.55 | 310,993 | — | — |
| 2003-05-06 | $59.30 | $74.06 | 445,630 | — | — |
| 2003-05-05 | $59.20 | $73.93 | 448,770 | — | — |
| 2003-05-02 | $59.23 | $73.97 | 377,659 | — | — |
| 2003-05-01 | $58.08 | $72.54 | 314,904 | — | — |
| 2003-04-30 | $58.59 | $72.58 | 451,674 | — | — |
| 2003-04-29 | $58.34 | $72.27 | 307,496 | — | — |
| 2003-04-28 | $57.65 | $71.41 | 248,000 | — | — |
| 2003-04-25 | $57.16 | $70.81 | 270,400 | — | — |
| 2003-04-24 | $57.19 | $70.85 | 282,726 | — | — |
| 2003-04-23 | $57.75 | $71.54 | 364,326 | — | — |
| 2003-04-22 | $57.12 | $70.76 | 326,341 | — | — |
| 2003-04-21 | $56.06 | $69.45 | 360,948 | — | — |
| 2003-04-17 | $55.05 | $68.19 | 503,822 | — | — |
| 2003-04-16 | $55.52 | $68.78 | 351,111 | — | — |
| 2003-04-15 | $54.46 | $67.46 | 333,156 | — | — |
| 2003-04-14 | $53.73 | $66.56 | 263,170 | — | — |
| 2003-04-11 | $53.24 | $65.96 | 321,007 | — | — |
| 2003-04-10 | $53.22 | $65.94 | 475,378 | — | — |
| 2003-04-09 | $52.82 | $65.43 | 373,393 | — | — |
| 2003-04-08 | $53.07 | $65.75 | 493,926 | — | — |
| 2003-04-07 | $53.12 | $65.81 | 518,933 | — | — |
| 2003-04-04 | $52.85 | $65.48 | 438,341 | — | — |
| 2003-04-03 | $51.60 | $63.93 | 365,926 | — | — |
| 2003-04-02 | $51.38 | $63.66 | 375,111 | — | — |
| 2003-04-01 | $50.00 | $61.94 | 325,393 | — | — |
| 2003-03-31 | $50.29 | $62.30 | 232,889 | — | — |
| 2003-03-28 | $50.37 | $62.40 | 149,333 | — | — |
| 2003-03-27 | $49.78 | $61.67 | 235,556 | — | — |
| 2003-03-26 | $49.66 | $61.52 | 160,770 | — | — |
| 2003-03-25 | $49.81 | $61.71 | 306,252 | — | — |
| 2003-03-24 | $49.56 | $61.40 | 182,696 | — | — |
| 2003-03-21 | $50.51 | $62.57 | 274,074 | — | — |
| 2003-03-20 | $49.14 | $60.88 | 297,363 | — | — |
| 2003-03-19 | $48.67 | $60.29 | 291,852 | — | — |
| 2003-03-18 | $48.35 | $59.89 | 243,496 | — | — |
| 2003-03-17 | $48.50 | $60.08 | 257,896 | — | — |
| 2003-03-14 | $47.40 | $58.72 | 315,556 | — | — |
| 2003-03-13 | $47.76 | $59.16 | 312,711 | — | — |
| 2003-03-12 | $46.29 | $57.34 | 305,304 | — | — |
| 2003-03-11 | $46.41 | $57.49 | 254,578 | — | — |
| 2003-03-10 | $46.90 | $58.10 | 256,770 | — | — |
| 2003-03-07 | $47.92 | $59.37 | 350,222 | — | — |
| 2003-03-06 | $47.44 | $58.77 | 451,319 | — | — |
| 2003-03-05 | $47.74 | $59.14 | 233,600 | — | — |
| 2003-03-04 | $47.55 | $58.91 | 330,193 | — | — |
| 2003-03-03 | $47.84 | $59.27 | 181,689 | — | — |
| 2003-02-28 | $48.28 | $59.81 | 194,963 | — | — |
| 2003-02-27 | $48.21 | $59.73 | 374,341 | — | — |
| 2003-02-26 | $47.71 | $59.10 | 240,533 | — | — |
| 2003-02-25 | $48.68 | $60.31 | 448,593 | — | — |
| 2003-02-24 | $48.41 | $59.98 | 273,541 | — | — |
| 2003-02-21 | $49.36 | $61.15 | 236,919 | — | — |
| 2003-02-20 | $49.01 | $60.71 | 274,785 | — | — |
| 2003-02-19 | $49.61 | $61.46 | 178,667 | — | — |
| 2003-02-18 | $50.08 | $62.05 | 237,689 | — | — |
| 2003-02-14 | $49.36 | $61.15 | 332,622 | — | — |
| 2003-02-13 | $49.12 | $60.86 | 313,896 | — | — |
| 2003-02-12 | $49.46 | $61.27 | 213,511 | — | — |
| 2003-02-11 | $49.95 | $61.88 | 679,585 | — | — |
| 2003-02-10 | $50.15 | $62.13 | 482,548 | — | — |
| 2003-02-07 | $49.38 | $61.17 | 344,296 | — | — |
| 2003-02-06 | $49.70 | $61.57 | 331,970 | — | — |
| 2003-02-05 | $49.31 | $61.09 | 321,896 | — | — |
| 2003-02-04 | $49.78 | $61.67 | 328,059 | — | — |
| 2003-02-03 | $49.98 | $61.92 | 250,489 | — | — |
| 2003-01-31 | $49.81 | $61.71 | 333,926 | — | — |
| 2003-01-30 | $48.94 | $60.63 | 240,000 | — | — |
| 2003-01-29 | $49.85 | $61.23 | 363,970 | — | — |
| 2003-01-28 | $49.33 | $60.59 | 388,089 | — | — |
| 2003-01-27 | $49.26 | $60.51 | 252,800 | — | — |
| 2003-01-24 | $49.04 | $60.24 | 340,267 | — | — |
| 2003-01-23 | $49.36 | $60.63 | 333,926 | — | — |
| 2003-01-22 | $48.35 | $59.39 | 826,785 | — | — |
| 2003-01-21 | $48.01 | $58.97 | 241,481 | — | — |
| 2003-01-17 | $48.45 | $59.51 | 185,363 | — | — |
| 2003-01-16 | $48.60 | $59.70 | 204,859 | — | — |
| 2003-01-15 | $48.60 | $59.70 | 270,815 | — | — |
| 2003-01-14 | $48.92 | $60.09 | 201,244 | — | — |
| 2003-01-13 | $48.84 | $59.99 | 193,304 | — | — |
| 2003-01-10 | $48.82 | $59.97 | 451,437 | — | — |
| 2003-01-09 | $49.41 | $60.69 | 204,148 | — | — |
| 2003-01-08 | $48.80 | $59.95 | 461,511 | — | — |
| 2003-01-07 | $50.03 | $61.46 | 391,881 | — | — |
| 2003-01-06 | $50.34 | $61.83 | 390,637 | — | — |
| 2003-01-03 | $49.46 | $60.76 | 274,667 | — | — |
| 2003-01-02 | $49.78 | $61.15 | 375,230 | — | — |