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
- 1980-03-17 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 | $98.30 | $125.04 | 182,300 | — | — |
| 2003-12-30 | $98.55 | $125.36 | 287,500 | — | — |
| 2003-12-29 | $98.10 | $124.79 | 455,200 | — | — |
| 2003-12-26 | $96.92 | $123.29 | 49,600 | — | — |
| 2003-12-24 | $96.73 | $123.05 | 87,100 | — | — |
| 2003-12-23 | $96.98 | $123.36 | 276,700 | — | — |
| 2003-12-22 | $96.62 | $122.91 | 255,800 | — | — |
| 2003-12-19 | $95.93 | $122.03 | 539,600 | — | — |
| 2003-12-18 | $95.92 | $122.02 | 234,400 | — | — |
| 2003-12-17 | $94.63 | $120.37 | 99,200 | — | — |
| 2003-12-16 | $94.66 | $120.41 | 250,100 | — | — |
| 2003-12-15 | $94.48 | $120.18 | 292,700 | — | — |
| 2003-12-12 | $95.88 | $121.97 | 196,600 | — | — |
| 2003-12-11 | $95.58 | $121.58 | 191,000 | — | — |
| 2003-12-10 | $94.05 | $119.64 | 203,000 | — | — |
| 2003-12-09 | $94.55 | $120.27 | 435,900 | — | — |
| 2003-12-08 | $96.05 | $122.18 | 166,700 | — | — |
| 2003-12-05 | $94.27 | $119.92 | 122,500 | — | — |
| 2003-12-04 | $95.40 | $121.35 | 214,600 | — | — |
| 2003-12-03 | $95.68 | $121.71 | 237,500 | — | — |
| 2003-12-02 | $95.82 | $121.89 | 291,900 | — | — |
| 2003-12-01 | $94.76 | $120.54 | 152,000 | — | — |
| 2003-11-28 | $93.87 | $119.41 | 80,000 | — | — |
| 2003-11-26 | $94.00 | $119.57 | 389,000 | — | — |
| 2003-11-25 | $93.50 | $118.56 | 178,900 | — | — |
| 2003-11-24 | $93.20 | $118.18 | 146,200 | — | — |
| 2003-11-21 | $92.30 | $117.03 | 115,000 | — | — |
| 2003-11-20 | $92.06 | $116.73 | 177,700 | — | — |
| 2003-11-19 | $92.43 | $117.20 | 277,700 | — | — |
| 2003-11-18 | $92.35 | $117.10 | 304,200 | — | — |
| 2003-11-17 | $93.78 | $118.91 | 188,900 | — | — |
| 2003-11-14 | $93.90 | $119.06 | 179,100 | — | — |
| 2003-11-13 | $95.10 | $120.58 | 173,000 | — | — |
| 2003-11-12 | $95.50 | $121.09 | 244,700 | — | — |
| 2003-11-11 | $94.40 | $119.70 | 454,700 | — | — |
| 2003-11-10 | $94.40 | $119.70 | 358,400 | — | — |
| 2003-11-07 | $96.14 | $121.90 | 304,300 | — | — |
| 2003-11-06 | $96.90 | $122.87 | 185,100 | — | — |
| 2003-11-05 | $96.11 | $121.87 | 127,200 | — | — |
| 2003-11-04 | $96.31 | $122.12 | 342,800 | — | — |
| 2003-11-03 | $95.42 | $120.99 | 197,200 | — | — |
| 2003-10-31 | $93.90 | $119.06 | 226,400 | — | — |
| 2003-10-30 | $93.98 | $119.16 | 144,200 | — | — |
| 2003-10-29 | $94.17 | $119.41 | 133,400 | — | — |
| 2003-10-28 | $94.57 | $119.91 | 276,100 | — | — |
| 2003-10-27 | $93.15 | $118.11 | 295,000 | — | — |
| 2003-10-24 | $91.81 | $116.41 | 259,900 | — | — |
| 2003-10-23 | $91.49 | $116.01 | 297,100 | — | — |
| 2003-10-22 | $90.75 | $115.07 | 191,900 | — | — |
| 2003-10-21 | $91.15 | $115.58 | 359,100 | — | — |
| 2003-10-20 | $91.20 | $115.64 | 217,900 | — | — |
| 2003-10-17 | $91.10 | $115.51 | 269,800 | — | — |
| 2003-10-16 | $92.44 | $117.21 | 261,800 | — | — |
| 2003-10-15 | $92.61 | $117.43 | 211,000 | — | — |
| 2003-10-14 | $92.98 | $117.90 | 338,000 | — | — |
| 2003-10-13 | $93.25 | $118.24 | 253,600 | — | — |
| 2003-10-10 | $91.51 | $116.03 | 443,400 | — | — |
| 2003-10-09 | $91.92 | $116.55 | 224,500 | — | — |
| 2003-10-08 | $91.51 | $116.03 | 372,100 | — | — |
| 2003-10-07 | $91.19 | $115.63 | 264,900 | — | — |
| 2003-10-06 | $90.55 | $114.82 | 200,200 | — | — |
| 2003-10-03 | $90.20 | $114.37 | 376,400 | — | — |
| 2003-10-02 | $89.23 | $113.14 | 253,800 | — | — |
| 2003-10-01 | $89.05 | $112.91 | 318,200 | — | — |
| 2003-09-30 | $87.30 | $110.69 | 327,300 | — | — |
| 2003-09-29 | $87.75 | $111.27 | 451,500 | — | — |
| 2003-09-26 | $86.09 | $109.16 | 224,700 | — | — |
| 2003-09-25 | $86.55 | $109.74 | 298,300 | — | — |
| 2003-09-24 | $86.60 | $109.81 | 347,000 | — | — |
| 2003-09-23 | $86.98 | $110.29 | 230,800 | — | — |
| 2003-09-22 | $87.20 | $110.57 | 200,400 | — | — |
| 2003-09-19 | $88.22 | $111.86 | 351,500 | — | — |
| 2003-09-18 | $88.33 | $112.00 | 382,200 | — | — |
| 2003-09-17 | $85.90 | $108.92 | 237,800 | — | — |
| 2003-09-16 | $86.56 | $109.76 | 198,500 | — | — |
| 2003-09-15 | $86.05 | $109.11 | 284,200 | — | — |
| 2003-09-12 | $84.87 | $107.61 | 298,700 | — | — |
| 2003-09-11 | $85.25 | $108.10 | 398,500 | — | — |
| 2003-09-10 | $84.79 | $107.51 | 384,700 | — | — |
| 2003-09-09 | $86.59 | $109.79 | 189,400 | — | — |
| 2003-09-08 | $86.38 | $109.53 | 287,800 | — | — |
| 2003-09-05 | $85.95 | $108.98 | 377,300 | — | — |
| 2003-09-04 | $86.19 | $109.29 | 399,900 | — | — |
| 2003-09-03 | $85.63 | $108.58 | 351,100 | — | — |
| 2003-09-02 | $84.95 | $107.71 | 523,800 | — | — |
| 2003-08-29 | $84.24 | $106.81 | 163,100 | — | — |
| 2003-08-28 | $84.21 | $106.78 | 237,800 | — | — |
| 2003-08-27 | $84.57 | $106.85 | 126,400 | — | — |
| 2003-08-26 | $85.01 | $107.41 | 180,100 | — | — |
| 2003-08-25 | $84.61 | $106.90 | 203,200 | — | — |
| 2003-08-22 | $84.85 | $107.21 | 154,600 | — | — |
| 2003-08-21 | $86.70 | $109.54 | 117,800 | — | — |
| 2003-08-20 | $86.60 | $109.42 | 93,700 | — | — |
| 2003-08-19 | $86.50 | $109.29 | 137,600 | — | — |
| 2003-08-18 | $86.70 | $109.54 | 139,900 | — | — |
| 2003-08-15 | $87.02 | $109.95 | 69,500 | — | — |
| 2003-08-14 | $86.77 | $109.63 | 102,600 | — | — |
| 2003-08-13 | $86.32 | $109.06 | 230,900 | — | — |
| 2003-08-12 | $86.62 | $109.44 | 129,300 | — | — |
| 2003-08-11 | $85.80 | $108.41 | 148,100 | — | — |
| 2003-08-08 | $85.82 | $108.43 | 143,200 | — | — |
| 2003-08-07 | $85.96 | $108.61 | 267,800 | — | — |
| 2003-08-06 | $86.01 | $108.67 | 150,100 | — | — |
| 2003-08-05 | $85.49 | $108.01 | 182,600 | — | — |
| 2003-08-04 | $86.45 | $109.23 | 183,200 | — | — |
| 2003-08-01 | $86.45 | $109.23 | 224,600 | — | — |
| 2003-07-31 | $88.57 | $111.91 | 219,100 | — | — |
| 2003-07-30 | $89.06 | $112.53 | 359,400 | — | — |
| 2003-07-29 | $88.69 | $112.06 | 197,300 | — | — |
| 2003-07-28 | $89.10 | $112.58 | 308,400 | — | — |
| 2003-07-25 | $89.45 | $113.02 | 320,400 | — | — |
| 2003-07-24 | $88.34 | $111.62 | 303,100 | — | — |
| 2003-07-23 | $89.47 | $113.04 | 289,700 | — | — |
| 2003-07-22 | $89.26 | $112.78 | 287,500 | — | — |
| 2003-07-21 | $89.00 | $112.45 | 228,800 | — | — |
| 2003-07-18 | $90.06 | $113.79 | 297,500 | — | — |
| 2003-07-17 | $88.35 | $111.63 | 319,600 | — | — |
| 2003-07-16 | $89.91 | $113.60 | 543,600 | — | — |
| 2003-07-15 | $88.97 | $112.41 | 476,400 | — | — |
| 2003-07-14 | $90.00 | $113.71 | 935,600 | — | — |
| 2003-07-11 | $85.23 | $107.69 | 194,900 | — | — |
| 2003-07-10 | $84.78 | $107.12 | 200,700 | — | — |
| 2003-07-09 | $85.80 | $108.41 | 195,000 | — | — |
| 2003-07-08 | $86.00 | $108.66 | 289,000 | — | — |
| 2003-07-07 | $85.70 | $108.28 | 322,800 | — | — |
| 2003-07-03 | $84.53 | $106.80 | 251,700 | — | — |
| 2003-07-02 | $85.20 | $107.65 | 439,900 | — | — |
| 2003-07-01 | $85.35 | $107.84 | 544,400 | — | — |
| 2003-06-30 | $84.22 | $106.41 | 1,182,200 | — | — |
| 2003-06-27 | $85.85 | $108.47 | 302,300 | — | — |
| 2003-06-26 | $86.20 | $108.91 | 357,700 | — | — |
| 2003-06-25 | $85.44 | $107.95 | 341,400 | — | — |
| 2003-06-24 | $85.50 | $108.03 | 436,800 | — | — |
| 2003-06-23 | $86.44 | $109.22 | 300,900 | — | — |
| 2003-06-20 | $87.80 | $110.93 | 654,600 | — | — |
| 2003-06-19 | $86.72 | $109.57 | 473,700 | — | — |
| 2003-06-18 | $88.24 | $111.49 | 170,700 | — | — |
| 2003-06-17 | $88.65 | $112.01 | 319,800 | — | — |
| 2003-06-16 | $89.37 | $112.92 | 303,200 | — | — |
| 2003-06-13 | $88.55 | $111.88 | 558,100 | — | — |
| 2003-06-12 | $90.16 | $113.92 | 170,000 | — | — |
| 2003-06-11 | $89.94 | $113.64 | 297,800 | — | — |
| 2003-06-10 | $89.01 | $112.46 | 159,600 | — | — |
| 2003-06-09 | $87.76 | $110.88 | 277,100 | — | — |
| 2003-06-06 | $89.34 | $112.88 | 258,600 | — | — |
| 2003-06-05 | $89.94 | $113.64 | 394,000 | — | — |
| 2003-06-04 | $90.72 | $114.62 | 399,200 | — | — |
| 2003-06-03 | $90.13 | $113.88 | 484,400 | — | — |
| 2003-06-02 | $88.47 | $111.78 | 397,800 | — | — |
| 2003-05-30 | $89.05 | $112.51 | 1,272,800 | — | — |
| 2003-05-29 | $85.59 | $108.14 | 269,300 | — | — |
| 2003-05-28 | $85.94 | $108.20 | 414,900 | — | — |
| 2003-05-27 | $85.88 | $108.13 | 252,300 | — | — |
| 2003-05-23 | $84.07 | $105.85 | 220,500 | — | — |
| 2003-05-22 | $83.80 | $105.51 | 334,900 | — | — |
| 2003-05-21 | $84.19 | $106.00 | 321,300 | — | — |
| 2003-05-20 | $83.96 | $105.71 | 272,400 | — | — |
| 2003-05-19 | $83.80 | $105.51 | 240,500 | — | — |
| 2003-05-16 | $84.90 | $106.89 | 366,900 | — | — |
| 2003-05-15 | $85.45 | $107.59 | 430,300 | — | — |
| 2003-05-14 | $86.18 | $108.51 | 183,200 | — | — |
| 2003-05-13 | $86.19 | $108.52 | 167,800 | — | — |
| 2003-05-12 | $86.30 | $108.66 | 118,200 | — | — |
| 2003-05-09 | $85.55 | $107.71 | 149,400 | — | — |
| 2003-05-08 | $85.44 | $107.57 | 270,200 | — | — |
| 2003-05-07 | $86.09 | $108.39 | 269,200 | — | — |
| 2003-05-06 | $86.78 | $109.26 | 393,300 | — | — |
| 2003-05-05 | $86.78 | $109.26 | 357,300 | — | — |
| 2003-05-02 | $87.43 | $110.08 | 492,900 | — | — |
| 2003-05-01 | $85.32 | $107.42 | 481,600 | — | — |
| 2003-04-30 | $84.47 | $106.35 | 777,000 | — | — |
| 2003-04-29 | $83.74 | $105.43 | 285,300 | — | — |
| 2003-04-28 | $83.76 | $105.46 | 228,800 | — | — |
| 2003-04-25 | $83.09 | $104.62 | 164,200 | — | — |
| 2003-04-24 | $83.73 | $105.42 | 341,300 | — | — |
| 2003-04-23 | $84.55 | $106.45 | 272,300 | — | — |
| 2003-04-22 | $83.84 | $105.56 | 353,400 | — | — |
| 2003-04-21 | $82.30 | $103.62 | 244,400 | — | — |
| 2003-04-17 | $82.15 | $103.43 | 282,400 | — | — |
| 2003-04-16 | $81.60 | $102.74 | 280,900 | — | — |
| 2003-04-15 | $82.25 | $103.56 | 403,400 | — | — |
| 2003-04-14 | $81.88 | $103.09 | 511,300 | — | — |
| 2003-04-11 | $81.39 | $102.48 | 301,900 | — | — |
| 2003-04-10 | $81.20 | $102.24 | 538,700 | — | — |
| 2003-04-09 | $80.57 | $101.44 | 342,200 | — | — |
| 2003-04-08 | $82.02 | $103.27 | 421,900 | — | — |
| 2003-04-07 | $81.80 | $102.99 | 698,600 | — | — |
| 2003-04-04 | $82.65 | $104.06 | 549,200 | — | — |
| 2003-04-03 | $81.95 | $103.18 | 514,400 | — | — |
| 2003-04-02 | $82.49 | $103.86 | 710,500 | — | — |
| 2003-04-01 | $81.67 | $102.83 | 2,753,800 | — | — |
| 2003-03-31 | $78.58 | $98.94 | 229,200 | — | — |
| 2003-03-28 | $79.69 | $100.34 | 225,500 | — | — |
| 2003-03-27 | $79.45 | $100.03 | 327,400 | — | — |
| 2003-03-26 | $79.29 | $99.83 | 307,300 | — | — |
| 2003-03-25 | $79.45 | $100.03 | 281,000 | — | — |
| 2003-03-24 | $78.93 | $99.38 | 274,500 | — | — |
| 2003-03-21 | $81.18 | $102.21 | 305,500 | — | — |
| 2003-03-20 | $79.78 | $100.45 | 312,300 | — | — |
| 2003-03-19 | $79.38 | $99.94 | 281,200 | — | — |
| 2003-03-18 | $78.53 | $98.87 | 406,000 | — | — |
| 2003-03-17 | $78.21 | $98.47 | 645,200 | — | — |
| 2003-03-14 | $76.65 | $96.51 | 612,700 | — | — |
| 2003-03-13 | $77.77 | $97.92 | 349,700 | — | — |
| 2003-03-12 | $75.69 | $95.30 | 484,700 | — | — |
| 2003-03-11 | $76.38 | $96.17 | 312,100 | — | — |
| 2003-03-10 | $77.35 | $97.39 | 276,900 | — | — |
| 2003-03-07 | $79.36 | $99.92 | 207,500 | — | — |
| 2003-03-06 | $78.71 | $99.10 | 352,500 | — | — |
| 2003-03-05 | $78.83 | $99.25 | 278,000 | — | — |
| 2003-03-04 | $78.81 | $99.23 | 310,300 | — | — |
| 2003-03-03 | $79.40 | $99.97 | 539,400 | — | — |
| 2003-02-28 | $79.02 | $99.49 | 323,200 | — | — |
| 2003-02-27 | $79.41 | $99.98 | 296,900 | — | — |
| 2003-02-26 | $78.37 | $98.30 | 256,900 | — | — |
| 2003-02-25 | $79.38 | $99.56 | 568,200 | — | — |
| 2003-02-24 | $78.15 | $98.02 | 335,800 | — | — |
| 2003-02-21 | $79.15 | $99.27 | 322,100 | — | — |
| 2003-02-20 | $78.58 | $98.56 | 264,700 | — | — |
| 2003-02-19 | $79.51 | $99.73 | 460,700 | — | — |
| 2003-02-18 | $78.98 | $99.06 | 224,300 | — | — |
| 2003-02-14 | $77.82 | $97.61 | 383,200 | — | — |
| 2003-02-13 | $77.13 | $96.74 | 370,300 | — | — |
| 2003-02-12 | $76.02 | $95.35 | 221,500 | — | — |
| 2003-02-11 | $76.20 | $95.57 | 506,300 | — | — |
| 2003-02-10 | $77.02 | $96.60 | 383,900 | — | — |
| 2003-02-07 | $77.65 | $97.39 | 308,600 | — | — |
| 2003-02-06 | $78.12 | $97.98 | 384,000 | — | — |
| 2003-02-05 | $78.26 | $98.16 | 361,000 | — | — |
| 2003-02-04 | $78.44 | $98.38 | 227,800 | — | — |
| 2003-02-03 | $79.40 | $99.59 | 267,900 | — | — |
| 2003-01-31 | $79.80 | $100.09 | 494,900 | — | — |
| 2003-01-30 | $77.47 | $97.17 | 292,200 | — | — |
| 2003-01-29 | $78.36 | $98.28 | 361,900 | — | — |
| 2003-01-28 | $78.07 | $97.92 | 463,000 | — | — |
| 2003-01-27 | $77.07 | $96.66 | 340,500 | — | — |
| 2003-01-24 | $77.55 | $97.27 | 391,000 | — | — |
| 2003-01-23 | $79.65 | $99.90 | 359,700 | — | — |
| 2003-01-22 | $79.52 | $99.74 | 387,700 | — | — |
| 2003-01-21 | $80.23 | $100.63 | 447,700 | — | — |
| 2003-01-17 | $82.73 | $103.76 | 265,800 | — | — |
| 2003-01-16 | $82.65 | $103.66 | 455,300 | — | — |
| 2003-01-15 | $82.75 | $103.79 | 317,800 | — | — |
| 2003-01-14 | $84.44 | $105.91 | 329,600 | — | — |
| 2003-01-13 | $83.49 | $104.72 | 263,200 | — | — |
| 2003-01-10 | $83.33 | $104.52 | 459,800 | — | — |
| 2003-01-09 | $83.13 | $104.27 | 266,600 | — | — |
| 2003-01-08 | $81.68 | $102.45 | 245,600 | — | — |
| 2003-01-07 | $82.05 | $102.91 | 220,000 | — | — |
| 2003-01-06 | $83.30 | $104.48 | 304,200 | — | — |
| 2003-01-03 | $80.47 | $100.93 | 205,600 | — | — |
| 2003-01-02 | $81.67 | $102.43 | 287,800 | — | — |