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
- 2002-04-08 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 | $98.60 | $100.71 | 147,200 | — | — |
| 2003-12-30 | $99.28 | $101.40 | 203,280 | — | — |
| 2003-12-29 | $98.55 | $100.66 | 142,960 | — | — |
| 2003-12-26 | $96.70 | $98.77 | 34,280 | — | — |
| 2003-12-24 | $97.20 | $99.28 | 75,680 | — | — |
| 2003-12-23 | $95.72 | $97.78 | 139,640 | — | — |
| 2003-12-22 | $95.68 | $97.72 | 132,160 | — | — |
| 2003-12-19 | $95.72 | $97.78 | 206,160 | — | — |
| 2003-12-18 | $97.60 | $99.69 | 197,800 | — | — |
| 2003-12-17 | $96.05 | $98.11 | 159,160 | — | — |
| 2003-12-16 | $94.22 | $96.24 | 228,800 | — | — |
| 2003-12-15 | $94.10 | $96.12 | 111,760 | — | — |
| 2003-12-12 | $94.45 | $96.47 | 258,720 | — | — |
| 2003-12-11 | $93.78 | $95.78 | 222,040 | — | — |
| 2003-12-10 | $94.80 | $96.83 | 157,360 | — | — |
| 2003-12-09 | $96.40 | $98.21 | 275,000 | — | — |
| 2003-12-08 | $96.57 | $98.39 | 323,720 | — | — |
| 2003-12-05 | $95.18 | $96.96 | 325,000 | — | — |
| 2003-12-04 | $95.97 | $97.78 | 342,720 | — | — |
| 2003-12-03 | $93.72 | $95.48 | 349,880 | — | — |
| 2003-12-02 | $92.32 | $94.06 | 193,800 | — | — |
| 2003-12-01 | $91.18 | $92.89 | 243,440 | — | — |
| 2003-11-28 | $91.82 | $93.55 | 105,000 | — | — |
| 2003-11-26 | $89.53 | $91.21 | 209,280 | — | — |
| 2003-11-25 | $87.85 | $89.50 | 127,600 | — | — |
| 2003-11-24 | $87.95 | $89.60 | 169,960 | — | — |
| 2003-11-21 | $89.50 | $91.18 | 220,080 | — | — |
| 2003-11-20 | $89.72 | $91.41 | 350,160 | — | — |
| 2003-11-19 | $88.72 | $90.39 | 150,280 | — | — |
| 2003-11-18 | $87.68 | $89.32 | 190,120 | — | — |
| 2003-11-17 | $87.75 | $89.40 | 151,720 | — | — |
| 2003-11-14 | $88.57 | $90.24 | 206,120 | — | — |
| 2003-11-13 | $87.70 | $89.35 | 226,840 | — | — |
| 2003-11-12 | $87.35 | $88.99 | 235,720 | — | — |
| 2003-11-11 | $87.55 | $89.19 | 168,160 | — | — |
| 2003-11-10 | $87.85 | $89.50 | 201,760 | — | — |
| 2003-11-07 | $86.47 | $88.10 | 272,760 | — | — |
| 2003-11-06 | $84.00 | $85.58 | 215,720 | — | — |
| 2003-11-05 | $84.03 | $85.60 | 294,800 | — | — |
| 2003-11-04 | $84.00 | $85.58 | 311,880 | — | — |
| 2003-11-03 | $85.10 | $86.70 | 213,320 | — | — |
| 2003-10-31 | $85.93 | $87.54 | 235,520 | — | — |
| 2003-10-30 | $85.50 | $87.10 | 297,720 | — | — |
| 2003-10-29 | $87.00 | $88.63 | 431,600 | — | — |
| 2003-10-28 | $88.63 | $90.29 | 385,280 | — | — |
| 2003-10-27 | $91.03 | $92.73 | 107,280 | — | — |
| 2003-10-24 | $91.47 | $93.19 | 118,800 | — | — |
| 2003-10-23 | $91.38 | $93.09 | 304,960 | — | — |
| 2003-10-22 | $91.78 | $93.50 | 455,040 | — | — |
| 2003-10-21 | $92.55 | $94.29 | 178,120 | — | — |
| 2003-10-20 | $92.30 | $94.03 | 383,520 | — | — |
| 2003-10-17 | $94.93 | $96.71 | 156,080 | — | — |
| 2003-10-16 | $95.13 | $96.91 | 142,320 | — | — |
| 2003-10-15 | $94.45 | $96.22 | 189,240 | — | — |
| 2003-10-14 | $94.25 | $96.02 | 179,240 | — | — |
| 2003-10-13 | $94.05 | $95.82 | 83,280 | — | — |
| 2003-10-10 | $94.45 | $96.22 | 106,280 | — | — |
| 2003-10-09 | $92.72 | $94.47 | 129,360 | — | — |
| 2003-10-08 | $92.97 | $94.72 | 72,920 | — | — |
| 2003-10-07 | $93.00 | $94.75 | 117,360 | — | — |
| 2003-10-06 | $92.85 | $94.59 | 127,800 | — | — |
| 2003-10-03 | $91.20 | $92.91 | 161,440 | — | — |
| 2003-10-02 | $91.70 | $93.42 | 173,160 | — | — |
| 2003-10-01 | $91.47 | $93.19 | 122,800 | — | — |
| 2003-09-30 | $90.95 | $92.66 | 219,720 | — | — |
| 2003-09-29 | $90.10 | $91.79 | 152,040 | — | — |
| 2003-09-26 | $89.38 | $91.05 | 153,000 | — | — |
| 2003-09-25 | $90.75 | $92.45 | 159,680 | — | — |
| 2003-09-24 | $92.53 | $94.26 | 162,800 | — | — |
| 2003-09-23 | $90.55 | $92.25 | 124,960 | — | — |
| 2003-09-22 | $89.47 | $91.15 | 194,640 | — | — |
| 2003-09-19 | $88.20 | $89.86 | 292,400 | — | — |
| 2003-09-18 | $88.25 | $89.91 | 412,200 | — | — |
| 2003-09-17 | $89.28 | $90.95 | 115,280 | — | — |
| 2003-09-16 | $90.43 | $92.12 | 133,640 | — | — |
| 2003-09-15 | $89.90 | $91.59 | 170,320 | — | — |
| 2003-09-12 | $91.57 | $93.29 | 103,960 | — | — |
| 2003-09-11 | $92.68 | $94.41 | 113,760 | — | — |
| 2003-09-10 | $93.18 | $94.92 | 156,880 | — | — |
| 2003-09-09 | $92.25 | $93.73 | 149,760 | — | — |
| 2003-09-08 | $92.50 | $93.98 | 176,000 | — | — |
| 2003-09-05 | $93.05 | $94.54 | 89,240 | — | — |
| 2003-09-04 | $93.50 | $95.00 | 92,520 | — | — |
| 2003-09-03 | $93.28 | $94.77 | 152,440 | — | — |
| 2003-09-02 | $93.18 | $94.67 | 122,200 | — | — |
| 2003-08-29 | $93.63 | $95.12 | 138,480 | — | — |
| 2003-08-28 | $93.93 | $95.43 | 167,360 | — | — |
| 2003-08-27 | $92.85 | $94.34 | 128,840 | — | — |
| 2003-08-26 | $93.20 | $94.69 | 92,040 | — | — |
| 2003-08-25 | $92.03 | $93.50 | 52,880 | — | — |
| 2003-08-22 | $92.28 | $93.75 | 93,800 | — | — |
| 2003-08-21 | $92.50 | $93.98 | 94,560 | — | — |
| 2003-08-20 | $92.13 | $93.60 | 96,880 | — | — |
| 2003-08-19 | $92.22 | $93.70 | 106,640 | — | — |
| 2003-08-18 | $92.93 | $94.41 | 85,720 | — | — |
| 2003-08-15 | $93.00 | $94.49 | 53,240 | — | — |
| 2003-08-14 | $91.90 | $93.37 | 275,640 | — | — |
| 2003-08-13 | $93.05 | $94.54 | 214,680 | — | — |
| 2003-08-12 | $93.63 | $95.12 | 80,560 | — | — |
| 2003-08-11 | $93.72 | $95.23 | 190,560 | — | — |
| 2003-08-08 | $92.80 | $94.29 | 193,840 | — | — |
| 2003-08-07 | $90.97 | $92.43 | 185,880 | — | — |
| 2003-08-06 | $87.80 | $89.21 | 143,400 | — | — |
| 2003-08-05 | $87.45 | $88.85 | 99,720 | — | — |
| 2003-08-04 | $87.15 | $88.54 | 94,000 | — | — |
| 2003-08-01 | $88.10 | $89.51 | 196,600 | — | — |
| 2003-07-31 | $86.35 | $87.73 | 406,360 | — | — |
| 2003-07-30 | $85.90 | $87.27 | 214,880 | — | — |
| 2003-07-29 | $86.07 | $87.45 | 334,320 | — | — |
| 2003-07-28 | $87.93 | $89.33 | 151,080 | — | — |
| 2003-07-25 | $89.70 | $91.14 | 108,320 | — | — |
| 2003-07-24 | $89.00 | $90.42 | 151,000 | — | — |
| 2003-07-23 | $89.53 | $90.96 | 177,080 | — | — |
| 2003-07-22 | $88.95 | $90.37 | 223,680 | — | — |
| 2003-07-21 | $89.25 | $90.68 | 217,880 | — | — |
| 2003-07-18 | $88.85 | $90.27 | 163,600 | — | — |
| 2003-07-17 | $89.32 | $90.75 | 120,800 | — | — |
| 2003-07-16 | $89.13 | $90.55 | 248,560 | — | — |
| 2003-07-15 | $89.50 | $90.93 | 180,320 | — | — |
| 2003-07-14 | $91.57 | $93.04 | 298,480 | — | — |
| 2003-07-11 | $90.35 | $91.80 | 274,400 | — | — |
| 2003-07-10 | $90.25 | $91.69 | 254,800 | — | — |
| 2003-07-09 | $91.57 | $93.04 | 254,480 | — | — |
| 2003-07-08 | $90.88 | $92.33 | 285,560 | — | — |
| 2003-07-07 | $93.80 | $95.30 | 338,200 | — | — |
| 2003-07-03 | $95.35 | $96.88 | 220,240 | — | — |
| 2003-07-02 | $95.25 | $96.77 | 151,080 | — | — |
| 2003-07-01 | $95.00 | $96.52 | 142,760 | — | — |
| 2003-06-30 | $95.93 | $97.46 | 95,160 | — | — |
| 2003-06-27 | $95.10 | $96.62 | 152,600 | — | — |
| 2003-06-26 | $95.00 | $96.52 | 267,880 | — | — |
| 2003-06-25 | $97.20 | $98.76 | 175,320 | — | — |
| 2003-06-24 | $95.18 | $96.70 | 100,440 | — | — |
| 2003-06-23 | $95.32 | $96.85 | 189,760 | — | — |
| 2003-06-20 | $93.35 | $94.84 | 102,200 | — | — |
| 2003-06-19 | $94.13 | $95.63 | 269,240 | — | — |
| 2003-06-18 | $94.00 | $95.50 | 256,160 | — | — |
| 2003-06-17 | $93.72 | $95.23 | 234,520 | — | — |
| 2003-06-16 | $95.47 | $97.00 | 152,080 | — | — |
| 2003-06-13 | $96.38 | $97.92 | 192,680 | — | — |
| 2003-06-12 | $97.38 | $98.93 | 285,320 | — | — |
| 2003-06-11 | $98.15 | $99.72 | 273,240 | — | — |
| 2003-06-10 | $95.55 | $96.83 | 193,360 | — | — |
| 2003-06-09 | $93.25 | $94.49 | 92,440 | — | — |
| 2003-06-06 | $94.03 | $95.28 | 171,360 | — | — |
| 2003-06-05 | $95.18 | $96.45 | 194,000 | — | — |
| 2003-06-04 | $94.28 | $95.53 | 200,880 | — | — |
| 2003-06-03 | $93.50 | $94.75 | 338,920 | — | — |
| 2003-06-02 | $93.00 | $94.24 | 228,680 | — | — |
| 2003-05-30 | $91.63 | $92.85 | 115,440 | — | — |
| 2003-05-29 | $90.03 | $91.23 | 88,760 | — | — |
| 2003-05-28 | $90.80 | $92.01 | 113,840 | — | — |
| 2003-05-27 | $92.45 | $93.68 | 102,280 | — | — |
| 2003-05-23 | $90.95 | $92.16 | 131,600 | — | — |
| 2003-05-22 | $89.00 | $90.19 | 97,840 | — | — |
| 2003-05-21 | $88.90 | $90.09 | 270,680 | — | — |
| 2003-05-20 | $88.25 | $89.43 | 137,840 | — | — |
| 2003-05-19 | $87.18 | $88.34 | 47,640 | — | — |
| 2003-05-16 | $87.10 | $88.26 | 72,240 | — | — |
| 2003-05-15 | $86.57 | $87.73 | 125,360 | — | — |
| 2003-05-14 | $87.28 | $88.44 | 110,560 | — | — |
| 2003-05-13 | $87.65 | $88.82 | 125,760 | — | — |
| 2003-05-12 | $86.10 | $87.25 | 108,840 | — | — |
| 2003-05-09 | $85.65 | $86.79 | 130,800 | — | — |
| 2003-05-08 | $85.30 | $86.44 | 123,440 | — | — |
| 2003-05-07 | $85.25 | $86.39 | 120,520 | — | — |
| 2003-05-06 | $85.18 | $86.31 | 192,880 | — | — |
| 2003-05-05 | $84.97 | $86.11 | 117,920 | — | — |
| 2003-05-02 | $83.93 | $85.05 | 92,520 | — | — |
| 2003-05-01 | $82.88 | $83.98 | 122,440 | — | — |
| 2003-04-30 | $82.25 | $83.35 | 134,080 | — | — |
| 2003-04-29 | $81.13 | $82.21 | 126,040 | — | — |
| 2003-04-28 | $82.15 | $83.25 | 69,200 | — | — |
| 2003-04-25 | $82.00 | $83.09 | 110,480 | — | — |
| 2003-04-24 | $82.47 | $83.58 | 181,680 | — | — |
| 2003-04-23 | $83.22 | $84.34 | 123,440 | — | — |
| 2003-04-22 | $83.28 | $84.39 | 115,320 | — | — |
| 2003-04-21 | $82.22 | $83.32 | 118,840 | — | — |
| 2003-04-17 | $80.82 | $81.90 | 112,560 | — | — |
| 2003-04-16 | $79.55 | $80.61 | 130,840 | — | — |
| 2003-04-15 | $80.20 | $81.27 | 158,120 | — | — |
| 2003-04-14 | $79.90 | $80.97 | 125,840 | — | — |
| 2003-04-11 | $79.35 | $80.41 | 132,000 | — | — |
| 2003-04-10 | $79.43 | $80.49 | 105,600 | — | — |
| 2003-04-09 | $78.75 | $79.80 | 94,160 | — | — |
| 2003-04-08 | $78.45 | $79.50 | 182,720 | — | — |
| 2003-04-07 | $77.60 | $78.64 | 213,440 | — | — |
| 2003-04-04 | $77.88 | $78.91 | 113,480 | — | — |
| 2003-04-03 | $77.75 | $78.79 | 247,040 | — | — |
| 2003-04-02 | $79.03 | $80.08 | 122,680 | — | — |
| 2003-04-01 | $80.80 | $81.88 | 159,560 | — | — |
| 2003-03-31 | $80.90 | $81.98 | 88,720 | — | — |
| 2003-03-28 | $81.63 | $82.71 | 54,800 | — | — |
| 2003-03-27 | $81.80 | $82.89 | 100,280 | — | — |
| 2003-03-26 | $79.65 | $80.71 | 73,400 | — | — |
| 2003-03-25 | $80.10 | $81.17 | 106,840 | — | — |
| 2003-03-24 | $80.47 | $81.55 | 85,640 | — | — |
| 2003-03-21 | $79.93 | $80.99 | 157,320 | — | — |
| 2003-03-20 | $80.18 | $81.25 | 144,760 | — | — |
| 2003-03-19 | $79.05 | $80.11 | 141,120 | — | — |
| 2003-03-18 | $79.30 | $80.36 | 192,680 | — | — |
| 2003-03-17 | $79.85 | $80.92 | 177,680 | — | — |
| 2003-03-14 | $79.05 | $80.11 | 188,480 | — | — |
| 2003-03-13 | $80.75 | $81.83 | 189,760 | — | — |
| 2003-03-12 | $82.38 | $83.47 | 174,560 | — | — |
| 2003-03-11 | $83.47 | $84.34 | 108,320 | — | — |
| 2003-03-10 | $82.97 | $83.83 | 92,200 | — | — |
| 2003-03-07 | $82.50 | $83.35 | 169,520 | — | — |
| 2003-03-06 | $82.63 | $83.48 | 112,800 | — | — |
| 2003-03-05 | $82.80 | $83.65 | 258,280 | — | — |
| 2003-03-04 | $81.35 | $82.19 | 134,480 | — | — |
| 2003-03-03 | $80.78 | $81.61 | 145,240 | — | — |
| 2003-02-28 | $82.07 | $82.92 | 174,040 | — | — |
| 2003-02-27 | $82.18 | $83.02 | 152,440 | — | — |
| 2003-02-26 | $82.93 | $83.78 | 124,080 | — | — |
| 2003-02-25 | $82.05 | $82.90 | 235,440 | — | — |
| 2003-02-24 | $82.82 | $83.68 | 541,720 | — | — |
| 2003-02-21 | $79.90 | $80.72 | 562,680 | — | — |
| 2003-02-20 | $79.20 | $80.02 | 132,600 | — | — |
| 2003-02-19 | $77.57 | $78.38 | 82,400 | — | — |
| 2003-02-18 | $77.80 | $78.60 | 83,480 | — | — |
| 2003-02-14 | $77.30 | $78.10 | 81,120 | — | — |
| 2003-02-13 | $77.40 | $78.20 | 84,560 | — | — |
| 2003-02-12 | $77.15 | $77.95 | 135,440 | — | — |
| 2003-02-11 | $77.70 | $78.50 | 178,560 | — | — |
| 2003-02-10 | $77.50 | $78.30 | 86,760 | — | — |
| 2003-02-07 | $77.80 | $78.60 | 136,520 | — | — |
| 2003-02-06 | $77.75 | $78.55 | 156,440 | — | — |
| 2003-02-05 | $78.00 | $78.80 | 199,600 | — | — |
| 2003-02-04 | $79.03 | $79.84 | 123,680 | — | — |
| 2003-02-03 | $79.03 | $79.84 | 92,480 | — | — |
| 2003-01-31 | $78.53 | $79.33 | 146,840 | — | — |
| 2003-01-30 | $77.50 | $78.30 | 258,840 | — | — |
| 2003-01-29 | $77.47 | $78.27 | 108,480 | — | — |
| 2003-01-28 | $76.45 | $77.24 | 136,320 | — | — |
| 2003-01-27 | $76.78 | $77.57 | 132,800 | — | — |
| 2003-01-24 | $78.13 | $78.93 | 132,200 | — | — |
| 2003-01-23 | $78.80 | $79.61 | 86,200 | — | — |
| 2003-01-22 | $77.68 | $78.48 | 196,440 | — | — |
| 2003-01-21 | $77.57 | $78.38 | 159,920 | — | — |
| 2003-01-17 | $77.80 | $78.60 | 165,520 | — | — |
| 2003-01-16 | $77.38 | $78.17 | 394,840 | — | — |
| 2003-01-15 | $75.60 | $76.38 | 159,880 | — | — |
| 2003-01-14 | $74.80 | $75.57 | 191,480 | — | — |
| 2003-01-13 | $75.70 | $76.48 | 158,720 | — | — |
| 2003-01-10 | $77.55 | $78.35 | 140,960 | — | — |
| 2003-01-09 | $77.25 | $78.05 | 80,720 | — | — |
| 2003-01-08 | $75.97 | $76.76 | 108,320 | — | — |
| 2003-01-07 | $76.70 | $77.49 | 134,080 | — | — |
| 2003-01-06 | $79.07 | $79.89 | 93,240 | — | — |
| 2003-01-03 | $78.82 | $79.64 | 56,520 | — | — |
| 2003-01-02 | $78.75 | $79.56 | 117,080 | — | — |