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
- 1997-10-08 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 | $73.60 | $164.58 | 129,500 | — | — |
| 2003-12-30 | $74.32 | $166.19 | 166,425 | — | — |
| 2003-12-29 | $74.20 | $165.92 | 151,525 | — | — |
| 2003-12-26 | $74.28 | $166.10 | 78,000 | — | — |
| 2003-12-24 | $74.24 | $166.01 | 125,375 | — | — |
| 2003-12-23 | $76.00 | $165.74 | 277,750 | — | — |
| 2003-12-22 | $75.92 | $165.57 | 286,400 | — | — |
| 2003-12-19 | $75.20 | $164.00 | 332,200 | — | — |
| 2003-12-18 | $74.56 | $162.60 | 572,650 | — | — |
| 2003-12-17 | $73.20 | $159.63 | 387,775 | — | — |
| 2003-12-16 | $69.72 | $152.05 | 99,150 | — | — |
| 2003-12-15 | $69.40 | $151.35 | 203,425 | — | — |
| 2003-12-12 | $70.92 | $154.66 | 164,350 | — | — |
| 2003-12-11 | $69.64 | $151.87 | 124,125 | — | — |
| 2003-12-10 | $68.92 | $150.30 | 132,025 | — | — |
| 2003-12-09 | $68.84 | $150.13 | 195,850 | — | — |
| 2003-12-08 | $70.72 | $154.23 | 127,400 | — | — |
| 2003-12-05 | $69.80 | $152.22 | 110,125 | — | — |
| 2003-12-04 | $69.52 | $151.61 | 119,500 | — | — |
| 2003-12-03 | $70.20 | $153.09 | 183,125 | — | — |
| 2003-12-02 | $70.16 | $153.00 | 152,275 | — | — |
| 2003-12-01 | $69.56 | $151.70 | 137,525 | — | — |
| 2003-11-28 | $69.04 | $150.56 | 52,900 | — | — |
| 2003-11-26 | $69.40 | $151.35 | 109,925 | — | — |
| 2003-11-25 | $69.40 | $151.35 | 205,225 | — | — |
| 2003-11-24 | $68.12 | $148.56 | 184,775 | — | — |
| 2003-11-21 | $67.12 | $146.38 | 108,775 | — | — |
| 2003-11-20 | $67.40 | $146.99 | 134,675 | — | — |
| 2003-11-19 | $67.80 | $147.86 | 273,950 | — | — |
| 2003-11-18 | $66.08 | $144.11 | 160,625 | — | — |
| 2003-11-17 | $65.48 | $142.80 | 100,475 | — | — |
| 2003-11-14 | $66.76 | $145.59 | 105,300 | — | — |
| 2003-11-13 | $66.12 | $144.19 | 100,125 | — | — |
| 2003-11-12 | $65.92 | $143.76 | 130,425 | — | — |
| 2003-11-11 | $64.68 | $141.05 | 109,300 | — | — |
| 2003-11-10 | $64.72 | $141.14 | 167,200 | — | — |
| 2003-11-07 | $66.08 | $144.11 | 156,300 | — | — |
| 2003-11-06 | $65.40 | $142.62 | 93,675 | — | — |
| 2003-11-05 | $65.48 | $142.80 | 169,825 | — | — |
| 2003-11-04 | $65.08 | $141.93 | 127,425 | — | — |
| 2003-11-03 | $65.04 | $141.84 | 120,175 | — | — |
| 2003-10-31 | $65.36 | $142.54 | 123,425 | — | — |
| 2003-10-30 | $65.20 | $142.19 | 164,325 | — | — |
| 2003-10-29 | $65.60 | $143.06 | 207,275 | — | — |
| 2003-10-28 | $64.52 | $140.71 | 183,200 | — | — |
| 2003-10-27 | $64.80 | $141.32 | 164,150 | — | — |
| 2003-10-24 | $64.32 | $140.27 | 207,450 | — | — |
| 2003-10-23 | $64.00 | $139.57 | 323,125 | — | — |
| 2003-10-22 | $65.08 | $141.93 | 427,925 | — | — |
| 2003-10-21 | $63.08 | $137.56 | 282,225 | — | — |
| 2003-10-20 | $62.60 | $136.52 | 431,725 | — | — |
| 2003-10-17 | $64.08 | $139.75 | 264,775 | — | — |
| 2003-10-16 | $64.60 | $140.88 | 262,200 | — | — |
| 2003-10-15 | $65.16 | $142.10 | 163,250 | — | — |
| 2003-10-14 | $65.72 | $143.32 | 208,175 | — | — |
| 2003-10-13 | $65.80 | $143.50 | 202,450 | — | — |
| 2003-10-10 | $66.00 | $143.93 | 132,275 | — | — |
| 2003-10-09 | $65.88 | $143.67 | 205,100 | — | — |
| 2003-10-08 | $65.76 | $143.41 | 161,075 | — | — |
| 2003-10-07 | $65.92 | $143.76 | 242,225 | — | — |
| 2003-10-06 | $64.88 | $141.49 | 311,975 | — | — |
| 2003-10-03 | $65.68 | $143.23 | 249,075 | — | — |
| 2003-10-02 | $66.16 | $144.28 | 373,875 | — | — |
| 2003-10-01 | $64.52 | $140.71 | 278,000 | — | — |
| 2003-09-30 | $65.68 | $140.79 | 309,050 | — | — |
| 2003-09-29 | $65.08 | $139.51 | 350,425 | — | — |
| 2003-09-26 | $64.52 | $138.31 | 476,200 | — | — |
| 2003-09-25 | $65.80 | $141.05 | 341,875 | — | — |
| 2003-09-24 | $66.40 | $142.34 | 291,800 | — | — |
| 2003-09-23 | $67.00 | $143.62 | 281,525 | — | — |
| 2003-09-22 | $67.60 | $144.91 | 359,225 | — | — |
| 2003-09-19 | $67.08 | $143.79 | 375,675 | — | — |
| 2003-09-18 | $66.60 | $142.76 | 432,175 | — | — |
| 2003-09-17 | $67.68 | $145.08 | 213,875 | — | — |
| 2003-09-16 | $68.00 | $145.77 | 284,800 | — | — |
| 2003-09-15 | $68.00 | $145.77 | 448,325 | — | — |
| 2003-09-12 | $69.12 | $148.17 | 414,650 | — | — |
| 2003-09-11 | $69.16 | $148.25 | 1,019,975 | — | — |
| 2003-09-10 | $67.80 | $145.34 | 3,269,975 | — | — |
| 2003-09-09 | $75.84 | $162.57 | 587,825 | — | — |
| 2003-09-08 | $77.84 | $166.86 | 199,425 | — | — |
| 2003-09-05 | $76.48 | $163.94 | 348,850 | — | — |
| 2003-09-04 | $78.04 | $167.29 | 204,850 | — | — |
| 2003-09-03 | $77.40 | $165.92 | 273,075 | — | — |
| 2003-09-02 | $77.00 | $165.06 | 198,075 | — | — |
| 2003-08-29 | $76.16 | $163.26 | 113,550 | — | — |
| 2003-08-28 | $76.00 | $162.91 | 164,700 | — | — |
| 2003-08-27 | $75.88 | $162.66 | 159,725 | — | — |
| 2003-08-26 | $75.92 | $162.74 | 166,700 | — | — |
| 2003-08-25 | $74.68 | $160.08 | 161,900 | — | — |
| 2003-08-22 | $74.80 | $160.34 | 127,400 | — | — |
| 2003-08-21 | $75.40 | $161.63 | 133,400 | — | — |
| 2003-08-20 | $76.00 | $162.91 | 159,700 | — | — |
| 2003-08-19 | $75.60 | $162.06 | 161,350 | — | — |
| 2003-08-18 | $75.04 | $160.86 | 152,675 | — | — |
| 2003-08-15 | $75.32 | $161.46 | 89,925 | — | — |
| 2003-08-14 | $74.76 | $160.26 | 186,650 | — | — |
| 2003-08-13 | $75.12 | $161.03 | 328,325 | — | — |
| 2003-08-12 | $76.00 | $162.91 | 220,975 | — | — |
| 2003-08-11 | $76.88 | $164.80 | 272,300 | — | — |
| 2003-08-08 | $76.04 | $163.00 | 218,600 | — | — |
| 2003-08-07 | $76.72 | $164.46 | 216,975 | — | — |
| 2003-08-06 | $75.60 | $162.06 | 346,825 | — | — |
| 2003-08-05 | $73.28 | $157.08 | 413,950 | — | — |
| 2003-08-04 | $71.88 | $154.08 | 1,240,550 | — | — |
| 2003-08-01 | $73.16 | $156.83 | 766,875 | — | — |
| 2003-07-31 | $76.60 | $164.20 | 744,475 | — | — |
| 2003-07-30 | $77.36 | $165.83 | 565,500 | — | — |
| 2003-07-29 | $79.84 | $171.15 | 563,900 | — | — |
| 2003-07-28 | $81.72 | $175.18 | 166,300 | — | — |
| 2003-07-25 | $81.96 | $175.69 | 109,575 | — | — |
| 2003-07-24 | $82.40 | $176.63 | 128,700 | — | — |
| 2003-07-23 | $81.52 | $174.75 | 127,375 | — | — |
| 2003-07-22 | $81.52 | $174.75 | 182,025 | — | — |
| 2003-07-21 | $82.40 | $176.63 | 149,875 | — | — |
| 2003-07-18 | $83.40 | $178.78 | 128,125 | — | — |
| 2003-07-17 | $82.36 | $176.55 | 221,375 | — | — |
| 2003-07-16 | $84.40 | $180.92 | 409,275 | — | — |
| 2003-07-15 | $82.88 | $177.66 | 218,225 | — | — |
| 2003-07-14 | $81.84 | $175.43 | 162,950 | — | — |
| 2003-07-11 | $81.64 | $175.00 | 117,425 | — | — |
| 2003-07-10 | $80.20 | $171.92 | 169,475 | — | — |
| 2003-07-09 | $81.92 | $175.60 | 124,225 | — | — |
| 2003-07-08 | $81.60 | $174.92 | 183,675 | — | — |
| 2003-07-07 | $80.92 | $173.46 | 247,100 | — | — |
| 2003-07-03 | $81.80 | $175.35 | 144,350 | — | — |
| 2003-07-02 | $80.92 | $173.46 | 181,475 | — | — |
| 2003-07-01 | $79.84 | $171.15 | 223,350 | — | — |
| 2003-06-30 | $79.64 | $170.72 | 607,025 | — | — |
| 2003-06-27 | $83.20 | $173.20 | 258,150 | — | — |
| 2003-06-26 | $82.80 | $172.37 | 274,175 | — | — |
| 2003-06-25 | $82.96 | $172.70 | 239,400 | — | — |
| 2003-06-24 | $82.16 | $171.04 | 275,525 | — | — |
| 2003-06-23 | $80.80 | $168.21 | 298,100 | — | — |
| 2003-06-20 | $80.80 | $168.21 | 227,100 | — | — |
| 2003-06-19 | $79.32 | $165.13 | 194,075 | — | — |
| 2003-06-18 | $80.04 | $166.63 | 236,625 | — | — |
| 2003-06-17 | $80.92 | $168.46 | 186,275 | — | — |
| 2003-06-16 | $81.28 | $169.21 | 174,975 | — | — |
| 2003-06-13 | $80.72 | $168.04 | 245,975 | — | — |
| 2003-06-12 | $80.00 | $166.54 | 565,325 | — | — |
| 2003-06-11 | $79.60 | $165.71 | 238,600 | — | — |
| 2003-06-10 | $78.04 | $162.46 | 309,700 | — | — |
| 2003-06-09 | $78.48 | $163.38 | 315,975 | — | — |
| 2003-06-06 | $79.16 | $164.79 | 246,450 | — | — |
| 2003-06-05 | $79.00 | $164.46 | 320,350 | — | — |
| 2003-06-04 | $79.40 | $165.29 | 208,400 | — | — |
| 2003-06-03 | $78.96 | $164.38 | 143,650 | — | — |
| 2003-06-02 | $78.88 | $164.21 | 165,075 | — | — |
| 2003-05-30 | $78.28 | $162.96 | 252,175 | — | — |
| 2003-05-29 | $77.76 | $161.88 | 248,625 | — | — |
| 2003-05-28 | $79.00 | $164.46 | 222,375 | — | — |
| 2003-05-27 | $79.32 | $165.13 | 224,425 | — | — |
| 2003-05-23 | $79.00 | $164.46 | 267,675 | — | — |
| 2003-05-22 | $79.60 | $165.71 | 232,000 | — | — |
| 2003-05-21 | $77.88 | $162.13 | 227,375 | — | — |
| 2003-05-20 | $78.00 | $162.38 | 217,700 | — | — |
| 2003-05-19 | $76.00 | $158.22 | 494,225 | — | — |
| 2003-05-16 | $78.20 | $162.79 | 561,550 | — | — |
| 2003-05-15 | $79.92 | $166.38 | 566,400 | — | — |
| 2003-05-14 | $81.60 | $169.87 | 229,825 | — | — |
| 2003-05-13 | $81.88 | $170.46 | 291,600 | — | — |
| 2003-05-12 | $80.40 | $167.37 | 203,825 | — | — |
| 2003-05-09 | $79.84 | $166.21 | 230,250 | — | — |
| 2003-05-08 | $78.80 | $164.04 | 400,975 | — | — |
| 2003-05-07 | $79.40 | $165.29 | 206,750 | — | — |
| 2003-05-06 | $79.64 | $165.79 | 268,075 | — | — |
| 2003-05-05 | $78.84 | $164.13 | 354,025 | — | — |
| 2003-05-02 | $77.48 | $161.30 | 228,375 | — | — |
| 2003-05-01 | $76.80 | $159.88 | 224,200 | — | — |
| 2003-04-30 | $76.00 | $158.22 | 249,400 | — | — |
| 2003-04-29 | $74.80 | $155.72 | 239,125 | — | — |
| 2003-04-28 | $74.32 | $154.72 | 154,250 | — | — |
| 2003-04-25 | $74.20 | $154.47 | 263,625 | — | — |
| 2003-04-24 | $75.52 | $157.22 | 179,425 | — | — |
| 2003-04-23 | $75.48 | $157.13 | 216,425 | — | — |
| 2003-04-22 | $76.16 | $158.55 | 243,700 | — | — |
| 2003-04-21 | $75.40 | $156.97 | 252,475 | — | — |
| 2003-04-17 | $74.44 | $154.97 | 235,625 | — | — |
| 2003-04-16 | $73.92 | $153.88 | 233,075 | — | — |
| 2003-04-15 | $73.48 | $152.97 | 224,175 | — | — |
| 2003-04-14 | $72.92 | $151.80 | 213,800 | — | — |
| 2003-04-11 | $72.00 | $149.89 | 172,300 | — | — |
| 2003-04-10 | $71.96 | $149.80 | 135,925 | — | — |
| 2003-04-09 | $71.56 | $148.97 | 154,625 | — | — |
| 2003-04-08 | $72.00 | $149.89 | 218,650 | — | — |
| 2003-04-07 | $71.48 | $148.81 | 226,800 | — | — |
| 2003-04-04 | $70.56 | $146.89 | 143,400 | — | — |
| 2003-04-03 | $70.40 | $146.56 | 269,725 | — | — |
| 2003-04-02 | $69.72 | $145.14 | 571,625 | — | — |
| 2003-04-01 | $70.96 | $147.72 | 188,900 | — | — |
| 2003-03-31 | $69.88 | $145.47 | 181,225 | — | — |
| 2003-03-28 | $69.60 | $144.89 | 247,200 | — | — |
| 2003-03-27 | $70.92 | $147.64 | 219,850 | — | — |
| 2003-03-26 | $73.96 | $148.97 | 241,600 | — | — |
| 2003-03-25 | $73.28 | $147.60 | 245,450 | — | — |
| 2003-03-24 | $72.04 | $145.10 | 195,225 | — | — |
| 2003-03-21 | $72.92 | $146.88 | 281,550 | — | — |
| 2003-03-20 | $71.40 | $143.82 | 143,225 | — | — |
| 2003-03-19 | $70.16 | $141.32 | 165,225 | — | — |
| 2003-03-18 | $69.68 | $140.35 | 179,250 | — | — |
| 2003-03-17 | $69.92 | $140.83 | 230,625 | — | — |
| 2003-03-14 | $68.00 | $136.97 | 219,775 | — | — |
| 2003-03-13 | $68.60 | $138.18 | 248,475 | — | — |
| 2003-03-12 | $68.00 | $136.97 | 287,250 | — | — |
| 2003-03-11 | $68.56 | $138.10 | 196,775 | — | — |
| 2003-03-10 | $70.32 | $141.64 | 154,000 | — | — |
| 2003-03-07 | $71.00 | $143.01 | 164,600 | — | — |
| 2003-03-06 | $70.76 | $142.53 | 190,725 | — | — |
| 2003-03-05 | $71.60 | $144.22 | 161,100 | — | — |
| 2003-03-04 | $71.92 | $144.86 | 164,975 | — | — |
| 2003-03-03 | $73.20 | $147.44 | 196,425 | — | — |
| 2003-02-28 | $72.44 | $145.91 | 132,875 | — | — |
| 2003-02-27 | $71.60 | $144.22 | 116,575 | — | — |
| 2003-02-26 | $72.04 | $145.10 | 131,150 | — | — |
| 2003-02-25 | $72.72 | $146.47 | 184,175 | — | — |
| 2003-02-24 | $71.08 | $143.17 | 216,300 | — | — |
| 2003-02-21 | $71.20 | $143.41 | 247,925 | — | — |
| 2003-02-20 | $69.72 | $140.43 | 169,975 | — | — |
| 2003-02-19 | $69.16 | $139.30 | 235,500 | — | — |
| 2003-02-18 | $69.40 | $139.79 | 205,475 | — | — |
| 2003-02-14 | $67.24 | $135.44 | 189,100 | — | — |
| 2003-02-13 | $66.40 | $133.74 | 174,025 | — | — |
| 2003-02-12 | $66.16 | $133.26 | 258,025 | — | — |
| 2003-02-11 | $67.92 | $136.81 | 153,150 | — | — |
| 2003-02-10 | $68.12 | $137.21 | 203,175 | — | — |
| 2003-02-07 | $68.04 | $137.05 | 201,150 | — | — |
| 2003-02-06 | $69.04 | $139.06 | 352,025 | — | — |
| 2003-02-05 | $68.16 | $137.29 | 1,045,950 | — | — |
| 2003-02-04 | $73.00 | $147.04 | 146,600 | — | — |
| 2003-02-03 | $73.04 | $147.12 | 130,050 | — | — |
| 2003-01-31 | $73.00 | $147.04 | 144,850 | — | — |
| 2003-01-30 | $71.92 | $144.86 | 157,325 | — | — |
| 2003-01-29 | $71.68 | $144.38 | 145,450 | — | — |
| 2003-01-28 | $72.60 | $146.23 | 186,800 | — | — |
| 2003-01-27 | $70.88 | $142.77 | 249,875 | — | — |
| 2003-01-24 | $72.04 | $145.10 | 527,625 | — | — |
| 2003-01-23 | $73.48 | $148.01 | 189,275 | — | — |
| 2003-01-22 | $74.60 | $150.26 | 157,175 | — | — |
| 2003-01-21 | $75.36 | $151.79 | 100,150 | — | — |
| 2003-01-17 | $74.48 | $150.02 | 111,675 | — | — |
| 2003-01-16 | $75.60 | $152.28 | 123,550 | — | — |
| 2003-01-15 | $75.72 | $152.52 | 220,050 | — | — |
| 2003-01-14 | $77.08 | $155.26 | 137,200 | — | — |
| 2003-01-13 | $77.20 | $155.50 | 110,050 | — | — |
| 2003-01-10 | $76.80 | $154.69 | 117,225 | — | — |
| 2003-01-09 | $77.44 | $155.98 | 104,075 | — | — |
| 2003-01-08 | $75.68 | $152.44 | 126,300 | — | — |
| 2003-01-07 | $75.80 | $152.68 | 195,150 | — | — |
| 2003-01-06 | $78.20 | $157.51 | 221,275 | — | — |
| 2003-01-03 | $75.72 | $152.52 | 137,400 | — | — |
| 2003-01-02 | $75.20 | $151.47 | 107,475 | — | — |