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
- 1994-04-06 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 | $79.08 | $80.78 | 8,400 | — | — |
| 2003-12-30 | $79.52 | $81.23 | 9,225 | — | — |
| 2003-12-29 | $79.72 | $81.43 | 16,775 | — | — |
| 2003-12-26 | $80.00 | $81.31 | 3,750 | — | — |
| 2003-12-24 | $80.20 | $81.51 | 8,575 | — | — |
| 2003-12-23 | $80.64 | $81.96 | 37,600 | — | — |
| 2003-12-22 | $85.20 | $86.60 | 2,650 | — | — |
| 2003-12-19 | $87.92 | $89.36 | 8,325 | — | — |
| 2003-12-18 | $86.60 | $88.02 | 2,400 | — | — |
| 2003-12-17 | $86.20 | $87.61 | 3,525 | — | — |
| 2003-12-16 | $88.00 | $89.44 | 6,300 | — | — |
| 2003-12-15 | $84.72 | $86.11 | 12,175 | — | — |
| 2003-12-12 | $87.96 | $89.40 | 2,200 | — | — |
| 2003-12-11 | $88.00 | $89.44 | 7,850 | — | — |
| 2003-12-10 | $86.12 | $87.53 | 1,800 | — | — |
| 2003-12-09 | $85.44 | $86.84 | 7,275 | — | — |
| 2003-12-08 | $87.00 | $88.43 | 4,650 | — | — |
| 2003-12-05 | $86.00 | $87.41 | 8,800 | — | — |
| 2003-12-04 | $87.60 | $89.04 | 2,625 | — | — |
| 2003-12-03 | $84.60 | $85.99 | 4,900 | — | — |
| 2003-12-02 | $83.84 | $85.21 | 5,025 | — | — |
| 2003-12-01 | $82.84 | $84.20 | 2,775 | — | — |
| 2003-11-28 | $82.64 | $83.99 | 1,275 | — | — |
| 2003-11-26 | $81.76 | $83.10 | 2,250 | — | — |
| 2003-11-25 | $81.20 | $82.53 | 4,225 | — | — |
| 2003-11-24 | $80.00 | $81.31 | 9,800 | — | — |
| 2003-11-21 | $79.96 | $81.27 | 7,025 | — | — |
| 2003-11-20 | $80.68 | $82.00 | 12,150 | — | — |
| 2003-11-19 | $82.40 | $83.75 | 3,450 | — | — |
| 2003-11-18 | $82.00 | $83.34 | 2,325 | — | — |
| 2003-11-17 | $82.48 | $83.83 | 4,125 | — | — |
| 2003-11-14 | $85.00 | $86.39 | 3,475 | — | — |
| 2003-11-13 | $87.16 | $88.59 | 4,400 | — | — |
| 2003-11-12 | $85.44 | $86.84 | 3,750 | — | — |
| 2003-11-11 | $83.28 | $84.64 | 2,150 | — | — |
| 2003-11-10 | $83.60 | $84.97 | 3,800 | — | — |
| 2003-11-07 | $84.00 | $85.38 | 3,200 | — | — |
| 2003-11-06 | $83.20 | $84.56 | 1,625 | — | — |
| 2003-11-05 | $82.92 | $84.28 | 5,900 | — | — |
| 2003-11-04 | $84.20 | $85.58 | 3,125 | — | — |
| 2003-11-03 | $84.00 | $85.38 | 4,500 | — | — |
| 2003-10-31 | $84.80 | $86.19 | 18,025 | — | — |
| 2003-10-30 | $89.48 | $90.95 | 2,200 | — | — |
| 2003-10-29 | $89.92 | $91.39 | 3,025 | — | — |
| 2003-10-28 | $87.88 | $89.32 | 2,475 | — | — |
| 2003-10-27 | $82.76 | $84.12 | 5,150 | — | — |
| 2003-10-24 | $81.48 | $82.81 | 5,500 | — | — |
| 2003-10-23 | $80.24 | $81.55 | 4,075 | — | — |
| 2003-10-22 | $80.56 | $81.88 | 6,975 | — | — |
| 2003-10-21 | $82.00 | $83.34 | 4,575 | — | — |
| 2003-10-20 | $83.20 | $84.56 | 7,475 | — | — |
| 2003-10-17 | $85.88 | $87.29 | 4,975 | — | — |
| 2003-10-16 | $87.68 | $89.12 | 1,200 | — | — |
| 2003-10-15 | $86.40 | $87.82 | 1,175 | — | — |
| 2003-10-14 | $87.52 | $88.95 | 1,250 | — | — |
| 2003-10-13 | $87.80 | $89.24 | 1,275 | — | — |
| 2003-10-10 | $86.48 | $87.90 | 1,900 | — | — |
| 2003-10-09 | $83.20 | $84.56 | 2,275 | — | — |
| 2003-10-08 | $84.60 | $85.99 | 2,200 | — | — |
| 2003-10-07 | $87.68 | $89.12 | 2,350 | — | — |
| 2003-10-06 | $86.60 | $88.02 | 1,225 | — | — |
| 2003-10-03 | $84.00 | $85.38 | 2,800 | — | — |
| 2003-10-02 | $82.60 | $83.95 | 2,675 | — | — |
| 2003-10-01 | $83.60 | $84.97 | 4,975 | — | — |
| 2003-09-30 | $79.48 | $80.78 | 3,275 | — | — |
| 2003-09-29 | $81.76 | $83.10 | 6,750 | — | — |
| 2003-09-26 | $81.60 | $82.53 | 4,575 | — | — |
| 2003-09-25 | $84.08 | $85.04 | 3,475 | — | — |
| 2003-09-24 | $85.88 | $86.86 | 3,025 | — | — |
| 2003-09-23 | $84.88 | $85.85 | 950 | — | — |
| 2003-09-22 | $85.80 | $86.78 | 3,700 | — | — |
| 2003-09-19 | $86.92 | $87.91 | 4,650 | — | — |
| 2003-09-18 | $86.60 | $87.59 | 8,900 | — | — |
| 2003-09-17 | $85.48 | $86.45 | 1,950 | — | — |
| 2003-09-16 | $84.80 | $85.77 | 1,900 | — | — |
| 2003-09-15 | $84.68 | $85.65 | 4,125 | — | — |
| 2003-09-12 | $86.00 | $86.98 | 3,425 | — | — |
| 2003-09-11 | $89.00 | $90.01 | 1,850 | — | — |
| 2003-09-10 | $87.40 | $88.40 | 2,675 | — | — |
| 2003-09-09 | $88.00 | $89.00 | 2,500 | — | — |
| 2003-09-08 | $88.32 | $89.33 | 1,850 | — | — |
| 2003-09-05 | $84.36 | $85.32 | 2,250 | — | — |
| 2003-09-04 | $86.16 | $87.14 | 2,325 | — | — |
| 2003-09-03 | $86.76 | $87.75 | 7,300 | — | — |
| 2003-09-02 | $84.32 | $85.28 | 5,375 | — | — |
| 2003-08-29 | $83.52 | $84.47 | 3,600 | — | — |
| 2003-08-28 | $84.68 | $85.65 | 9,375 | — | — |
| 2003-08-27 | $89.56 | $90.58 | 4,675 | — | — |
| 2003-08-26 | $81.72 | $82.65 | 4,050 | — | — |
| 2003-08-25 | $78.00 | $78.89 | 3,050 | — | — |
| 2003-08-22 | $74.84 | $75.69 | 12,250 | — | — |
| 2003-08-21 | $74.68 | $75.53 | 8,650 | — | — |
| 2003-08-20 | $72.64 | $73.47 | 14,050 | — | — |
| 2003-08-19 | $72.00 | $72.82 | 14,750 | — | — |
| 2003-08-18 | $72.60 | $73.43 | 2,375 | — | — |
| 2003-08-15 | $72.88 | $73.71 | 3,400 | — | — |
| 2003-08-14 | $73.12 | $73.95 | 13,850 | — | — |
| 2003-08-13 | $71.80 | $72.62 | 475 | — | — |
| 2003-08-12 | $72.00 | $72.82 | 7,550 | — | — |
| 2003-08-11 | $72.36 | $73.18 | 4,725 | — | — |
| 2003-08-08 | $71.28 | $72.09 | 5,025 | — | — |
| 2003-08-07 | $72.08 | $72.90 | 1,775 | — | — |
| 2003-08-06 | $72.00 | $72.82 | 3,075 | — | — |
| 2003-08-05 | $72.20 | $73.02 | 3,000 | — | — |
| 2003-08-04 | $72.00 | $72.82 | 5,025 | — | — |
| 2003-08-01 | $71.68 | $72.50 | 6,675 | — | — |
| 2003-07-31 | $73.00 | $73.83 | 2,075 | — | — |
| 2003-07-30 | $72.12 | $72.94 | 1,425 | — | — |
| 2003-07-29 | $72.40 | $73.23 | 4,025 | — | — |
| 2003-07-28 | $72.48 | $73.31 | 4,925 | — | — |
| 2003-07-25 | $71.04 | $71.85 | 9,950 | — | — |
| 2003-07-24 | $72.36 | $73.18 | 5,575 | — | — |
| 2003-07-23 | $71.16 | $71.97 | 4,850 | — | — |
| 2003-07-22 | $70.80 | $71.61 | 8,100 | — | — |
| 2003-07-21 | $70.00 | $70.80 | 8,975 | — | — |
| 2003-07-18 | $71.00 | $71.81 | 9,050 | — | — |
| 2003-07-17 | $71.60 | $72.42 | 3,000 | — | — |
| 2003-07-16 | $73.68 | $74.52 | 6,050 | — | — |
| 2003-07-15 | $71.72 | $72.54 | 4,125 | — | — |
| 2003-07-14 | $69.80 | $70.60 | 2,175 | — | — |
| 2003-07-11 | $70.00 | $70.80 | 1,250 | — | — |
| 2003-07-10 | $69.80 | $70.60 | 1,675 | — | — |
| 2003-07-09 | $71.00 | $71.81 | 7,150 | — | — |
| 2003-07-08 | $71.76 | $72.58 | 4,275 | — | — |
| 2003-07-07 | $70.00 | $70.80 | 2,250 | — | — |
| 2003-07-03 | $70.00 | $70.80 | 1,000 | — | — |
| 2003-07-02 | $69.96 | $70.76 | 3,025 | — | — |
| 2003-07-01 | $70.24 | $71.04 | 8,400 | — | — |
| 2003-06-30 | $69.80 | $70.60 | 12,025 | — | — |
| 2003-06-27 | $70.44 | $71.24 | 6,450 | — | — |
| 2003-06-26 | $71.96 | $72.38 | 6,950 | — | — |
| 2003-06-25 | $71.24 | $71.65 | 4,775 | — | — |
| 2003-06-24 | $71.00 | $71.41 | 3,900 | — | — |
| 2003-06-23 | $70.80 | $71.21 | 4,675 | — | — |
| 2003-06-20 | $70.72 | $71.13 | 4,550 | — | — |
| 2003-06-19 | $70.16 | $70.57 | 2,025 | — | — |
| 2003-06-18 | $70.40 | $70.81 | 2,100 | — | — |
| 2003-06-17 | $70.44 | $70.85 | 700 | — | — |
| 2003-06-16 | $68.08 | $68.47 | 7,300 | — | — |
| 2003-06-13 | $71.04 | $71.45 | 2,950 | — | — |
| 2003-06-12 | $71.20 | $71.61 | 875 | — | — |
| 2003-06-11 | $69.80 | $70.20 | 975 | — | — |
| 2003-06-10 | $68.60 | $69.00 | 1,300 | — | — |
| 2003-06-09 | $69.40 | $69.80 | 5,075 | — | — |
| 2003-06-06 | $70.92 | $71.33 | 875 | — | — |
| 2003-06-05 | $70.88 | $71.29 | 1,925 | — | — |
| 2003-06-04 | $70.76 | $71.17 | 3,775 | — | — |
| 2003-06-03 | $70.40 | $70.81 | 7,000 | — | — |
| 2003-06-02 | $70.40 | $70.81 | 2,650 | — | — |
| 2003-05-30 | $69.64 | $70.04 | 2,900 | — | — |
| 2003-05-29 | $68.52 | $68.92 | 4,025 | — | — |
| 2003-05-28 | $66.80 | $67.19 | 4,925 | — | — |
| 2003-05-27 | $67.80 | $68.19 | 2,525 | — | — |
| 2003-05-23 | $65.60 | $65.98 | 775 | — | — |
| 2003-05-22 | $64.64 | $65.01 | 1,700 | — | — |
| 2003-05-21 | $65.08 | $65.46 | 2,000 | — | — |
| 2003-05-20 | $65.36 | $65.74 | 4,375 | — | — |
| 2003-05-19 | $66.48 | $66.86 | 1,625 | — | — |
| 2003-05-16 | $66.00 | $66.38 | 2,775 | — | — |
| 2003-05-15 | $66.64 | $67.02 | 4,925 | — | — |
| 2003-05-14 | $66.08 | $66.46 | 1,125 | — | — |
| 2003-05-13 | $66.24 | $66.62 | 4,900 | — | — |
| 2003-05-12 | $66.52 | $66.90 | 3,700 | — | — |
| 2003-05-09 | $66.00 | $66.38 | 3,675 | — | — |
| 2003-05-08 | $66.24 | $66.62 | 3,725 | — | — |
| 2003-05-07 | $65.44 | $65.82 | 7,750 | — | — |
| 2003-05-06 | $66.00 | $66.38 | 6,125 | — | — |
| 2003-05-05 | $66.04 | $66.42 | 1,150 | — | — |
| 2003-05-02 | $66.60 | $66.98 | 2,100 | — | — |
| 2003-05-01 | $66.36 | $66.74 | 4,525 | — | — |
| 2003-04-30 | $66.80 | $67.19 | 4,500 | — | — |
| 2003-04-29 | $65.72 | $66.10 | 300 | — | — |
| 2003-04-28 | $65.52 | $65.90 | 3,775 | — | — |
| 2003-04-25 | $64.40 | $64.77 | 1,975 | — | — |
| 2003-04-24 | $66.12 | $66.50 | 825 | — | — |
| 2003-04-23 | $67.60 | $67.99 | 500 | — | — |
| 2003-04-22 | $67.28 | $67.67 | 1,100 | — | — |
| 2003-04-21 | $65.60 | $65.98 | 1,425 | — | — |
| 2003-04-17 | $67.36 | $67.75 | 2,500 | — | — |
| 2003-04-16 | $66.00 | $66.38 | 7,675 | — | — |
| 2003-04-15 | $67.80 | $68.19 | 2,375 | — | — |
| 2003-04-14 | $66.60 | $66.98 | 525 | — | — |
| 2003-04-11 | $66.20 | $66.58 | 10,025 | — | — |
| 2003-04-10 | $67.88 | $68.27 | 2,400 | — | — |
| 2003-04-09 | $67.20 | $67.59 | 925 | — | — |
| 2003-04-08 | $67.96 | $68.35 | 1,350 | — | — |
| 2003-04-07 | $68.00 | $68.39 | 3,425 | — | — |
| 2003-04-04 | $68.72 | $69.12 | 2,250 | — | — |
| 2003-04-03 | $67.60 | $67.99 | 4,000 | — | — |
| 2003-04-02 | $68.88 | $69.28 | 9,925 | — | — |
| 2003-04-01 | $67.60 | $67.99 | 2,600 | — | — |
| 2003-03-31 | $68.00 | $68.39 | 5,600 | — | — |
| 2003-03-28 | $70.00 | $70.40 | 800 | — | — |
| 2003-03-27 | $69.64 | $69.64 | 4,350 | — | — |
| 2003-03-26 | $70.60 | $70.60 | 2,475 | — | — |
| 2003-03-25 | $69.92 | $69.92 | 950 | — | — |
| 2003-03-24 | $69.24 | $69.24 | 2,775 | — | — |
| 2003-03-21 | $69.12 | $69.12 | 8,575 | — | — |
| 2003-03-20 | $68.24 | $68.24 | 1,625 | — | — |
| 2003-03-19 | $68.28 | $68.28 | 1,250 | — | — |
| 2003-03-18 | $67.32 | $67.32 | 700 | — | — |
| 2003-03-17 | $68.00 | $68.00 | 2,175 | — | — |
| 2003-03-14 | $67.00 | $67.00 | 2,325 | — | — |
| 2003-03-13 | $67.00 | $67.00 | 575 | — | — |
| 2003-03-12 | $67.20 | $67.20 | 1,025 | — | — |
| 2003-03-11 | $66.80 | $66.80 | 1,300 | — | — |
| 2003-03-10 | $66.76 | $66.76 | 2,750 | — | — |
| 2003-03-07 | $66.80 | $66.80 | 1,775 | — | — |
| 2003-03-06 | $67.04 | $67.04 | 1,900 | — | — |
| 2003-03-05 | $67.52 | $67.52 | 1,975 | — | — |
| 2003-03-04 | $67.00 | $67.00 | 2,025 | — | — |
| 2003-03-03 | $67.40 | $67.40 | 1,575 | — | — |
| 2003-02-28 | $66.88 | $66.88 | 775 | — | — |
| 2003-02-27 | $67.20 | $67.20 | 5,025 | — | — |
| 2003-02-26 | $66.32 | $66.32 | 6,575 | — | — |
| 2003-02-25 | $66.40 | $66.40 | 7,225 | — | — |
| 2003-02-24 | $65.52 | $65.52 | 3,575 | — | — |
| 2003-02-21 | $66.12 | $66.12 | 1,175 | — | — |
| 2003-02-20 | $65.44 | $65.44 | 4,750 | — | — |
| 2003-02-19 | $66.00 | $66.00 | 10,075 | — | — |
| 2003-02-18 | $65.08 | $65.08 | 3,150 | — | — |
| 2003-02-14 | $64.44 | $64.44 | 3,300 | — | — |
| 2003-02-13 | $63.84 | $63.84 | 4,525 | — | — |
| 2003-02-12 | $64.20 | $64.20 | 6,600 | — | — |
| 2003-02-11 | $64.84 | $64.84 | 3,050 | — | — |
| 2003-02-10 | $63.88 | $63.88 | 2,700 | — | — |
| 2003-02-07 | $63.88 | $63.88 | 4,475 | — | — |
| 2003-02-06 | $63.32 | $63.32 | 3,550 | — | — |
| 2003-02-05 | $65.32 | $65.32 | 7,325 | — | — |
| 2003-02-04 | $66.72 | $66.72 | 31,600 | — | — |
| 2003-02-03 | $68.00 | $68.00 | 16,400 | — | — |
| 2003-01-31 | $68.28 | $68.28 | 3,750 | — | — |
| 2003-01-30 | $66.40 | $66.40 | 4,475 | — | — |
| 2003-01-29 | $65.08 | $65.08 | 800 | — | — |
| 2003-01-28 | $65.12 | $65.12 | 1,275 | — | — |
| 2003-01-27 | $65.00 | $65.00 | 1,975 | — | — |
| 2003-01-24 | $65.48 | $65.48 | 2,925 | — | — |
| 2003-01-23 | $67.88 | $67.88 | 3,900 | — | — |
| 2003-01-22 | $71.36 | $71.36 | 5,600 | — | — |
| 2003-01-21 | $68.36 | $68.36 | 2,425 | — | — |
| 2003-01-17 | $67.60 | $67.60 | 2,425 | — | — |
| 2003-01-16 | $68.12 | $68.12 | 1,875 | — | — |
| 2003-01-15 | $70.52 | $70.52 | 1,925 | — | — |
| 2003-01-14 | $70.00 | $70.00 | 775 | — | — |
| 2003-01-13 | $68.00 | $68.00 | 1,650 | — | — |
| 2003-01-10 | $67.08 | $67.08 | 1,300 | — | — |
| 2003-01-09 | $65.60 | $65.60 | 450 | — | — |
| 2003-01-08 | $63.92 | $63.92 | 2,600 | — | — |
| 2003-01-07 | $65.96 | $65.96 | 1,300 | — | — |
| 2003-01-06 | $67.16 | $67.16 | 1,025 | — | — |
| 2003-01-03 | $66.16 | $66.16 | 2,475 | — | — |
| 2003-01-02 | $66.08 | $66.08 | 950 | — | — |