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
- 1993-10-22 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 | $89.58 | $230.15 | 33,831 | — | — |
| 2003-12-30 | $92.51 | $237.68 | 14,605 | — | — |
| 2003-12-29 | $91.97 | $236.31 | 28,309 | — | — |
| 2003-12-26 | $91.93 | $236.20 | 13,952 | — | — |
| 2003-12-24 | $91.04 | $233.92 | 22,764 | — | — |
| 2003-12-23 | $91.13 | $234.14 | 47,490 | — | — |
| 2003-12-22 | $90.29 | $231.98 | 35,228 | — | — |
| 2003-12-19 | $89.84 | $230.84 | 29,774 | — | — |
| 2003-12-18 | $88.96 | $228.56 | 17,513 | — | — |
| 2003-12-17 | $88.56 | $227.53 | 15,169 | — | — |
| 2003-12-16 | $88.96 | $228.56 | 31,329 | — | — |
| 2003-12-15 | $88.29 | $226.85 | 20,353 | — | — |
| 2003-12-12 | $88.65 | $227.76 | 25,131 | — | — |
| 2003-12-11 | $89.18 | $229.13 | 38,429 | — | — |
| 2003-12-10 | $88.91 | $228.44 | 16,115 | — | — |
| 2003-12-09 | $89.27 | $229.36 | 20,285 | — | — |
| 2003-12-08 | $90.07 | $231.41 | 28,196 | — | — |
| 2003-12-05 | $88.73 | $227.99 | 19,699 | — | — |
| 2003-12-04 | $88.96 | $228.56 | 26,326 | — | — |
| 2003-12-03 | $90.07 | $231.41 | 38,294 | — | — |
| 2003-12-02 | $89.49 | $229.93 | 45,213 | — | — |
| 2003-12-01 | $90.07 | $231.41 | 46,656 | — | — |
| 2003-11-28 | $87.58 | $225.02 | 26,010 | — | — |
| 2003-11-26 | $87.40 | $224.57 | 27,182 | — | — |
| 2003-11-25 | $87.58 | $225.02 | 21,953 | — | — |
| 2003-11-24 | $87.76 | $225.48 | 22,967 | — | — |
| 2003-11-21 | $86.74 | $222.86 | 19,992 | — | — |
| 2003-11-20 | $86.65 | $222.63 | 32,501 | — | — |
| 2003-11-19 | $87.18 | $224.00 | 28,579 | — | — |
| 2003-11-18 | $86.29 | $221.72 | 29,684 | — | — |
| 2003-11-17 | $87.40 | $224.57 | 43,140 | — | — |
| 2003-11-14 | $87.40 | $224.57 | 46,791 | — | — |
| 2003-11-13 | $86.07 | $221.15 | 30,450 | — | — |
| 2003-11-12 | $85.98 | $220.92 | 28,106 | — | — |
| 2003-11-11 | $84.79 | $217.84 | 18,302 | — | — |
| 2003-11-10 | $84.96 | $218.30 | 25,289 | — | — |
| 2003-11-07 | $85.98 | $220.92 | 31,848 | — | — |
| 2003-11-06 | $86.52 | $222.29 | 20,465 | — | — |
| 2003-11-05 | $86.65 | $222.63 | 32,096 | — | — |
| 2003-11-04 | $86.25 | $221.60 | 20,758 | — | — |
| 2003-11-03 | $85.85 | $220.58 | 40,728 | — | — |
| 2003-10-31 | $85.10 | $218.64 | 548,645 | — | — |
| 2003-10-30 | $84.56 | $217.27 | 45,935 | — | — |
| 2003-10-29 | $85.63 | $220.01 | 223,722 | — | — |
| 2003-10-28 | $87.63 | $221.32 | 31,712 | — | — |
| 2003-10-27 | $88.29 | $223.00 | 31,780 | — | — |
| 2003-10-24 | $87.85 | $221.88 | 20,961 | — | — |
| 2003-10-23 | $88.56 | $223.67 | 13,433 | — | — |
| 2003-10-22 | $89.09 | $225.02 | 29,188 | — | — |
| 2003-10-21 | $89.71 | $226.59 | 19,248 | — | — |
| 2003-10-20 | $88.96 | $224.68 | 20,601 | — | — |
| 2003-10-17 | $88.78 | $224.23 | 18,843 | — | — |
| 2003-10-16 | $89.93 | $227.15 | 13,636 | — | — |
| 2003-10-15 | $89.27 | $225.47 | 20,871 | — | — |
| 2003-10-14 | $89.84 | $226.92 | 16,792 | — | — |
| 2003-10-13 | $88.65 | $223.90 | 23,238 | — | — |
| 2003-10-10 | $89.13 | $225.13 | 15,732 | — | — |
| 2003-10-09 | $89.31 | $225.58 | 24,207 | — | — |
| 2003-10-08 | $88.29 | $223.00 | 15,529 | — | — |
| 2003-10-07 | $88.73 | $224.12 | 23,125 | — | — |
| 2003-10-06 | $88.42 | $223.34 | 10,210 | — | — |
| 2003-10-03 | $87.85 | $221.88 | 28,444 | — | — |
| 2003-10-02 | $86.52 | $218.52 | 56,212 | — | — |
| 2003-10-01 | $85.76 | $216.61 | 20,871 | — | — |
| 2003-09-30 | $85.01 | $214.71 | 26,438 | — | — |
| 2003-09-29 | $84.83 | $214.26 | 20,849 | — | — |
| 2003-09-26 | $84.74 | $214.04 | 24,342 | — | — |
| 2003-09-25 | $84.52 | $213.48 | 23,215 | — | — |
| 2003-09-24 | $84.12 | $212.47 | 12,554 | — | — |
| 2003-09-23 | $84.74 | $214.04 | 25,492 | — | — |
| 2003-09-22 | $85.41 | $215.72 | 25,897 | — | — |
| 2003-09-19 | $84.96 | $214.60 | 18,347 | — | — |
| 2003-09-18 | $84.65 | $213.81 | 12,870 | — | — |
| 2003-09-17 | $84.30 | $212.91 | 20,758 | — | — |
| 2003-09-16 | $84.70 | $213.92 | 14,267 | — | — |
| 2003-09-15 | $84.30 | $212.91 | 33,290 | — | — |
| 2003-09-12 | $84.08 | $212.35 | 16,994 | — | — |
| 2003-09-11 | $84.70 | $213.92 | 16,972 | — | — |
| 2003-09-10 | $83.46 | $210.79 | 28,534 | — | — |
| 2003-09-09 | $84.83 | $214.26 | 45,371 | — | — |
| 2003-09-08 | $86.07 | $217.40 | 49,000 | — | — |
| 2003-09-05 | $86.56 | $218.63 | 219,372 | — | — |
| 2003-09-04 | $88.47 | $223.45 | 432,411 | — | — |
| 2003-09-03 | $84.96 | $214.60 | 29,954 | — | — |
| 2003-09-02 | $83.50 | $210.90 | 56,731 | — | — |
| 2003-08-29 | $81.90 | $206.86 | 101,809 | — | — |
| 2003-08-28 | $80.97 | $204.51 | 19,271 | — | — |
| 2003-08-27 | $81.64 | $206.19 | 13,749 | — | — |
| 2003-08-26 | $80.57 | $203.50 | 23,238 | — | — |
| 2003-08-25 | $79.99 | $202.04 | 42,531 | — | — |
| 2003-08-22 | $79.77 | $201.48 | 19,519 | — | — |
| 2003-08-21 | $80.08 | $202.27 | 18,189 | — | — |
| 2003-08-20 | $80.13 | $202.38 | 12,937 | — | — |
| 2003-08-19 | $80.31 | $202.83 | 29,346 | — | — |
| 2003-08-18 | $79.02 | $199.58 | 15,777 | — | — |
| 2003-08-15 | $77.64 | $196.11 | 16,792 | — | — |
| 2003-08-14 | $78.80 | $199.02 | 24,387 | — | — |
| 2003-08-13 | $78.31 | $197.79 | 28,084 | — | — |
| 2003-08-12 | $79.28 | $200.25 | 17,828 | — | — |
| 2003-08-11 | $79.42 | $200.59 | 15,574 | — | — |
| 2003-08-08 | $77.69 | $196.22 | 17,378 | — | — |
| 2003-08-07 | $77.60 | $195.99 | 25,672 | — | — |
| 2003-08-06 | $78.31 | $197.79 | 16,792 | — | — |
| 2003-08-05 | $78.97 | $199.47 | 21,390 | — | — |
| 2003-08-04 | $78.97 | $199.47 | 22,494 | — | — |
| 2003-08-01 | $80.17 | $202.49 | 21,344 | — | — |
| 2003-07-31 | $80.22 | $202.61 | 443,523 | — | — |
| 2003-07-30 | $80.31 | $202.83 | 30,383 | — | — |
| 2003-07-29 | $79.37 | $200.48 | 18,234 | — | — |
| 2003-07-28 | $80.88 | $200.53 | 23,779 | — | — |
| 2003-07-25 | $81.33 | $201.63 | 19,564 | — | — |
| 2003-07-24 | $81.41 | $201.85 | 34,034 | — | — |
| 2003-07-23 | $80.44 | $199.43 | 20,961 | — | — |
| 2003-07-22 | $80.88 | $200.53 | 12,306 | — | — |
| 2003-07-21 | $80.75 | $200.20 | 13,546 | — | — |
| 2003-07-18 | $81.46 | $201.96 | 16,003 | — | — |
| 2003-07-17 | $80.57 | $199.76 | 16,792 | — | — |
| 2003-07-16 | $81.64 | $202.40 | 23,170 | — | — |
| 2003-07-15 | $81.64 | $202.40 | 17,806 | — | — |
| 2003-07-14 | $82.26 | $203.94 | 29,999 | — | — |
| 2003-07-11 | $80.93 | $200.64 | 13,230 | — | — |
| 2003-07-10 | $80.75 | $200.20 | 23,260 | — | — |
| 2003-07-09 | $81.64 | $202.40 | 30,338 | — | — |
| 2003-07-08 | $82.04 | $203.39 | 20,353 | — | — |
| 2003-07-07 | $81.64 | $202.40 | 23,689 | — | — |
| 2003-07-03 | $80.22 | $198.88 | 13,208 | — | — |
| 2003-07-02 | $79.86 | $198.00 | 56,934 | — | — |
| 2003-07-01 | $79.82 | $197.89 | 64,462 | — | — |
| 2003-06-30 | $78.53 | $194.70 | 59,526 | — | — |
| 2003-06-27 | $77.24 | $191.51 | 27,520 | — | — |
| 2003-06-26 | $77.64 | $192.50 | 17,197 | — | — |
| 2003-06-25 | $76.31 | $189.20 | 26,528 | — | — |
| 2003-06-24 | $76.22 | $188.98 | 22,832 | — | — |
| 2003-06-23 | $75.96 | $188.32 | 23,982 | — | — |
| 2003-06-20 | $76.40 | $189.42 | 13,749 | — | — |
| 2003-06-19 | $76.53 | $189.75 | 19,000 | — | — |
| 2003-06-18 | $77.07 | $191.07 | 16,408 | — | — |
| 2003-06-17 | $77.20 | $191.40 | 26,416 | — | — |
| 2003-06-16 | $77.95 | $193.27 | 31,329 | — | — |
| 2003-06-13 | $77.16 | $191.29 | 22,922 | — | — |
| 2003-06-12 | $78.84 | $195.47 | 12,464 | — | — |
| 2003-06-11 | $78.80 | $195.36 | 20,511 | — | — |
| 2003-06-10 | $79.33 | $196.68 | 23,080 | — | — |
| 2003-06-09 | $78.31 | $194.15 | 50,037 | — | — |
| 2003-06-06 | $78.31 | $194.15 | 29,278 | — | — |
| 2003-06-05 | $78.22 | $193.93 | 13,298 | — | — |
| 2003-06-04 | $78.31 | $194.15 | 22,607 | — | — |
| 2003-06-03 | $77.86 | $193.05 | 22,471 | — | — |
| 2003-06-02 | $77.64 | $192.50 | 22,291 | — | — |
| 2003-05-30 | $77.51 | $192.17 | 33,470 | — | — |
| 2003-05-29 | $76.05 | $188.54 | 43,140 | — | — |
| 2003-05-28 | $78.00 | $193.38 | 27,971 | — | — |
| 2003-05-27 | $78.00 | $193.38 | 21,885 | — | — |
| 2003-05-23 | $78.53 | $194.70 | 34,935 | — | — |
| 2003-05-22 | $79.86 | $198.00 | 47,061 | — | — |
| 2003-05-21 | $77.16 | $191.29 | 24,387 | — | — |
| 2003-05-20 | $76.98 | $190.85 | 73,477 | — | — |
| 2003-05-19 | $76.76 | $190.30 | 20,240 | — | — |
| 2003-05-16 | $77.64 | $192.50 | 28,332 | — | — |
| 2003-05-15 | $76.71 | $190.19 | 28,332 | — | — |
| 2003-05-14 | $76.09 | $188.65 | 36,739 | — | — |
| 2003-05-13 | $75.96 | $188.32 | 51,862 | — | — |
| 2003-05-12 | $76.76 | $190.30 | 61,464 | — | — |
| 2003-05-09 | $78.04 | $193.49 | 38,429 | — | — |
| 2003-05-08 | $78.04 | $193.49 | 19,902 | — | — |
| 2003-05-07 | $77.64 | $192.50 | 19,541 | — | — |
| 2003-05-06 | $78.00 | $193.38 | 44,943 | — | — |
| 2003-05-05 | $78.09 | $193.60 | 16,859 | — | — |
| 2003-05-02 | $78.31 | $194.15 | 25,063 | — | — |
| 2003-05-01 | $77.82 | $192.94 | 35,026 | — | — |
| 2003-04-30 | $76.49 | $189.64 | 432,253 | — | — |
| 2003-04-29 | $78.18 | $193.82 | 12,036 | — | — |
| 2003-04-28 | $78.97 | $195.80 | 21,547 | — | — |
| 2003-04-25 | $79.64 | $193.77 | 26,123 | — | — |
| 2003-04-24 | $80.04 | $194.74 | 21,705 | — | — |
| 2003-04-23 | $80.75 | $196.47 | 18,437 | — | — |
| 2003-04-22 | $80.31 | $195.39 | 28,692 | — | — |
| 2003-04-21 | $80.22 | $195.17 | 36,243 | — | — |
| 2003-04-17 | $78.89 | $191.93 | 51,457 | — | — |
| 2003-04-16 | $80.88 | $196.79 | 25,830 | — | — |
| 2003-04-15 | $80.35 | $195.49 | 28,061 | — | — |
| 2003-04-14 | $79.33 | $193.01 | 16,927 | — | — |
| 2003-04-11 | $78.35 | $190.64 | 13,659 | — | — |
| 2003-04-10 | $78.18 | $190.20 | 15,394 | — | — |
| 2003-04-09 | $77.64 | $188.91 | 16,566 | — | — |
| 2003-04-08 | $77.42 | $188.37 | 23,486 | — | — |
| 2003-04-07 | $78.93 | $192.04 | 16,070 | — | — |
| 2003-04-04 | $77.73 | $189.13 | 13,478 | — | — |
| 2003-04-03 | $78.62 | $191.28 | 13,636 | — | — |
| 2003-04-02 | $79.06 | $192.36 | 23,148 | — | — |
| 2003-04-01 | $78.66 | $191.39 | 35,431 | — | — |
| 2003-03-31 | $75.65 | $184.05 | 15,101 | — | — |
| 2003-03-28 | $76.27 | $185.56 | 18,279 | — | — |
| 2003-03-27 | $76.31 | $185.67 | 18,076 | — | — |
| 2003-03-26 | $75.87 | $184.59 | 29,075 | — | — |
| 2003-03-25 | $76.18 | $185.35 | 27,498 | — | — |
| 2003-03-24 | $75.25 | $183.08 | 25,379 | — | — |
| 2003-03-21 | $75.65 | $184.05 | 27,137 | — | — |
| 2003-03-20 | $75.42 | $183.51 | 20,758 | — | — |
| 2003-03-19 | $75.34 | $183.30 | 16,701 | — | — |
| 2003-03-18 | $75.65 | $184.05 | 30,901 | — | — |
| 2003-03-17 | $75.65 | $184.05 | 37,415 | — | — |
| 2003-03-14 | $75.60 | $183.94 | 22,404 | — | — |
| 2003-03-13 | $74.98 | $182.43 | 34,688 | — | — |
| 2003-03-12 | $74.85 | $182.11 | 28,692 | — | — |
| 2003-03-11 | $74.36 | $180.92 | 18,820 | — | — |
| 2003-03-10 | $74.58 | $181.46 | 16,566 | — | — |
| 2003-03-07 | $74.36 | $180.92 | 19,248 | — | — |
| 2003-03-06 | $73.78 | $179.52 | 15,484 | — | — |
| 2003-03-05 | $74.32 | $180.81 | 13,546 | — | — |
| 2003-03-04 | $74.18 | $180.49 | 13,794 | — | — |
| 2003-03-03 | $73.87 | $179.73 | 18,369 | — | — |
| 2003-02-28 | $73.21 | $178.11 | 15,214 | — | — |
| 2003-02-27 | $73.03 | $177.68 | 14,673 | — | — |
| 2003-02-26 | $72.36 | $176.06 | 13,997 | — | — |
| 2003-02-25 | $72.76 | $177.04 | 22,584 | — | — |
| 2003-02-24 | $72.59 | $176.60 | 13,636 | — | — |
| 2003-02-21 | $72.32 | $175.96 | 11,991 | — | — |
| 2003-02-20 | $71.88 | $174.88 | 13,501 | — | — |
| 2003-02-19 | $71.74 | $174.55 | 12,960 | — | — |
| 2003-02-18 | $71.88 | $174.88 | 12,036 | — | — |
| 2003-02-14 | $69.88 | $170.02 | 41,066 | — | — |
| 2003-02-13 | $70.54 | $171.64 | 20,916 | — | — |
| 2003-02-12 | $70.32 | $171.10 | 21,457 | — | — |
| 2003-02-11 | $70.32 | $171.10 | 25,063 | — | — |
| 2003-02-10 | $71.43 | $173.80 | 14,853 | — | — |
| 2003-02-07 | $71.65 | $174.34 | 16,431 | — | — |
| 2003-02-06 | $72.01 | $175.20 | 13,794 | — | — |
| 2003-02-05 | $71.88 | $174.88 | 16,656 | — | — |
| 2003-02-04 | $71.21 | $173.26 | 15,935 | — | — |
| 2003-02-03 | $71.17 | $173.15 | 13,929 | — | — |
| 2003-01-31 | $71.65 | $174.34 | 170,598 | — | — |
| 2003-01-30 | $70.01 | $170.34 | 18,031 | — | — |
| 2003-01-29 | $69.35 | $168.72 | 28,084 | — | — |
| 2003-01-28 | $71.25 | $169.75 | 18,054 | — | — |
| 2003-01-27 | $71.12 | $169.43 | 15,349 | — | — |
| 2003-01-24 | $71.34 | $169.96 | 13,816 | — | — |
| 2003-01-23 | $71.52 | $170.38 | 11,382 | — | — |
| 2003-01-22 | $71.17 | $169.54 | 13,321 | — | — |
| 2003-01-21 | $71.08 | $169.33 | 15,958 | — | — |
| 2003-01-17 | $70.63 | $168.27 | 29,706 | — | — |
| 2003-01-16 | $71.39 | $170.07 | 15,304 | — | — |
| 2003-01-15 | $72.14 | $171.86 | 40,277 | — | — |
| 2003-01-14 | $71.74 | $170.91 | 10,661 | — | — |
| 2003-01-13 | $71.74 | $170.91 | 22,787 | — | — |
| 2003-01-10 | $71.17 | $169.54 | 10,030 | — | — |
| 2003-01-09 | $71.43 | $170.17 | 17,040 | — | — |
| 2003-01-08 | $70.99 | $169.11 | 22,697 | — | — |
| 2003-01-07 | $71.88 | $171.23 | 30,112 | — | — |
| 2003-01-06 | $72.59 | $172.92 | 29,301 | — | — |
| 2003-01-03 | $71.74 | $170.91 | 12,509 | — | — |
| 2003-01-02 | $71.56 | $170.49 | 11,765 | — | — |