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
- 1990-08-31 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 | $107.76 | $155.53 | 7,035 | — | — |
| 2003-12-30 | $107.19 | $154.71 | 12,390 | — | — |
| 2003-12-29 | $107.43 | $155.05 | 10,395 | — | — |
| 2003-12-26 | $105.27 | $151.93 | 1,050 | — | — |
| 2003-12-24 | $104.76 | $151.20 | 3,465 | — | — |
| 2003-12-23 | $104.53 | $150.87 | 8,610 | — | — |
| 2003-12-22 | $105.67 | $152.51 | 27,090 | — | — |
| 2003-12-19 | $100.97 | $145.73 | 37,065 | — | — |
| 2003-12-18 | $102.48 | $147.91 | 19,215 | — | — |
| 2003-12-17 | $105.38 | $152.10 | 7,665 | — | — |
| 2003-12-16 | $106.91 | $153.10 | 6,825 | — | — |
| 2003-12-15 | $106.95 | $153.16 | 5,775 | — | — |
| 2003-12-12 | $108.29 | $155.07 | 5,565 | — | — |
| 2003-12-11 | $108.58 | $155.49 | 2,940 | — | — |
| 2003-12-10 | $107.90 | $154.52 | 4,620 | — | — |
| 2003-12-09 | $109.33 | $156.57 | 8,190 | — | — |
| 2003-12-08 | $109.77 | $157.19 | 3,780 | — | — |
| 2003-12-05 | $109.67 | $157.04 | 3,360 | — | — |
| 2003-12-04 | $109.38 | $156.63 | 5,355 | — | — |
| 2003-12-03 | $110.12 | $157.70 | 4,305 | — | — |
| 2003-12-02 | $108.49 | $155.35 | 11,970 | — | — |
| 2003-12-01 | $109.19 | $156.36 | 5,880 | — | — |
| 2003-11-28 | $110.19 | $157.79 | 3,150 | — | — |
| 2003-11-26 | $111.67 | $159.91 | 6,615 | — | — |
| 2003-11-25 | $111.17 | $159.20 | 4,620 | — | — |
| 2003-11-24 | $108.67 | $155.61 | 2,100 | — | — |
| 2003-11-21 | $107.80 | $154.37 | 1,785 | — | — |
| 2003-11-20 | $108.10 | $154.79 | 5,670 | — | — |
| 2003-11-19 | $108.81 | $155.82 | 15,120 | — | — |
| 2003-11-18 | $107.56 | $154.03 | 5,460 | — | — |
| 2003-11-17 | $108.58 | $155.49 | 2,625 | — | — |
| 2003-11-14 | $109.00 | $156.09 | 3,675 | — | — |
| 2003-11-13 | $109.63 | $156.99 | 4,200 | — | — |
| 2003-11-12 | $109.48 | $156.77 | 6,825 | — | — |
| 2003-11-11 | $109.10 | $156.22 | 7,560 | — | — |
| 2003-11-10 | $111.24 | $159.29 | 2,625 | — | — |
| 2003-11-07 | $112.38 | $160.93 | 3,885 | — | — |
| 2003-11-06 | $112.38 | $160.93 | 3,570 | — | — |
| 2003-11-05 | $112.38 | $160.93 | 1,995 | — | — |
| 2003-11-04 | $112.37 | $160.92 | 3,255 | — | — |
| 2003-11-03 | $110.71 | $158.54 | 2,205 | — | — |
| 2003-10-31 | $111.38 | $159.50 | 3,255 | — | — |
| 2003-10-30 | $110.24 | $157.86 | 4,620 | — | — |
| 2003-10-29 | $108.71 | $155.68 | 5,040 | — | — |
| 2003-10-28 | $109.38 | $156.63 | 6,405 | — | — |
| 2003-10-27 | $108.29 | $155.07 | 4,200 | — | — |
| 2003-10-24 | $109.05 | $156.16 | 4,515 | — | — |
| 2003-10-23 | $108.70 | $155.65 | 4,200 | — | — |
| 2003-10-22 | $110.38 | $158.07 | 3,255 | — | — |
| 2003-10-21 | $110.47 | $158.19 | 7,140 | — | — |
| 2003-10-20 | $111.43 | $159.57 | 6,405 | — | — |
| 2003-10-17 | $113.81 | $162.98 | 14,805 | — | — |
| 2003-10-16 | $110.71 | $158.54 | 7,980 | — | — |
| 2003-10-15 | $108.03 | $154.70 | 6,195 | — | — |
| 2003-10-14 | $106.90 | $153.09 | 11,760 | — | — |
| 2003-10-13 | $110.48 | $158.20 | 2,100 | — | — |
| 2003-10-10 | $110.24 | $157.86 | 3,360 | — | — |
| 2003-10-09 | $109.76 | $157.18 | 4,620 | — | — |
| 2003-10-08 | $108.81 | $155.82 | 2,310 | — | — |
| 2003-10-07 | $108.81 | $155.82 | 3,045 | — | — |
| 2003-10-06 | $107.52 | $153.97 | 3,150 | — | — |
| 2003-10-03 | $106.81 | $152.95 | 4,830 | — | — |
| 2003-10-02 | $106.62 | $152.68 | 2,940 | — | — |
| 2003-10-01 | $108.24 | $155.00 | 1,785 | — | — |
| 2003-09-30 | $106.57 | $152.61 | 3,570 | — | — |
| 2003-09-29 | $106.19 | $152.06 | 4,725 | — | — |
| 2003-09-26 | $106.04 | $151.85 | 4,830 | — | — |
| 2003-09-25 | $107.76 | $154.32 | 4,095 | — | — |
| 2003-09-24 | $108.86 | $155.88 | 2,205 | — | — |
| 2003-09-23 | $108.95 | $156.02 | 3,045 | — | — |
| 2003-09-22 | $109.15 | $156.31 | 4,200 | — | — |
| 2003-09-19 | $109.24 | $156.43 | 6,090 | — | — |
| 2003-09-18 | $109.76 | $157.18 | 6,720 | — | — |
| 2003-09-17 | $109.10 | $156.22 | 4,515 | — | — |
| 2003-09-16 | $110.33 | $158.00 | 3,255 | — | — |
| 2003-09-15 | $110.24 | $157.86 | 10,815 | — | — |
| 2003-09-12 | $110.10 | $157.66 | 1,995 | — | — |
| 2003-09-11 | $109.43 | $156.70 | 2,205 | — | — |
| 2003-09-10 | $109.40 | $156.66 | 4,515 | — | — |
| 2003-09-09 | $109.76 | $157.18 | 2,835 | — | — |
| 2003-09-08 | $110.24 | $157.86 | 4,305 | — | — |
| 2003-09-05 | $108.71 | $155.68 | 2,205 | — | — |
| 2003-09-04 | $109.05 | $156.16 | 2,835 | — | — |
| 2003-09-03 | $107.86 | $154.45 | 7,350 | — | — |
| 2003-09-02 | $107.14 | $153.43 | 6,195 | — | — |
| 2003-08-29 | $107.14 | $153.43 | 3,570 | — | — |
| 2003-08-28 | $107.62 | $154.11 | 2,835 | — | — |
| 2003-08-27 | $109.30 | $156.52 | 1,260 | — | — |
| 2003-08-26 | $109.52 | $156.84 | 3,780 | — | — |
| 2003-08-25 | $109.33 | $156.57 | 3,360 | — | — |
| 2003-08-22 | $109.81 | $157.25 | 3,045 | — | — |
| 2003-08-21 | $110.00 | $157.52 | 2,520 | — | — |
| 2003-08-20 | $109.87 | $156.20 | 14,175 | — | — |
| 2003-08-19 | $113.10 | $160.79 | 7,875 | — | — |
| 2003-08-18 | $110.15 | $156.60 | 4,410 | — | — |
| 2003-08-15 | $108.48 | $154.22 | 945 | — | — |
| 2003-08-14 | $108.42 | $154.14 | 1,890 | — | — |
| 2003-08-13 | $108.38 | $154.09 | 5,460 | — | — |
| 2003-08-12 | $108.71 | $154.56 | 8,400 | — | — |
| 2003-08-11 | $109.80 | $156.10 | 4,095 | — | — |
| 2003-08-08 | $111.10 | $157.94 | 5,985 | — | — |
| 2003-08-07 | $110.70 | $157.39 | 1,260 | — | — |
| 2003-08-06 | $110.95 | $157.74 | 3,465 | — | — |
| 2003-08-05 | $112.38 | $159.77 | 19,110 | — | — |
| 2003-08-04 | $110.48 | $157.06 | 6,195 | — | — |
| 2003-08-01 | $111.38 | $158.35 | 7,350 | — | — |
| 2003-07-31 | $114.29 | $162.48 | 29,820 | — | — |
| 2003-07-30 | $111.00 | $157.81 | 7,245 | — | — |
| 2003-07-29 | $107.57 | $152.93 | 2,520 | — | — |
| 2003-07-28 | $107.38 | $152.66 | 2,415 | — | — |
| 2003-07-25 | $106.90 | $151.99 | 1,785 | — | — |
| 2003-07-24 | $107.24 | $152.46 | 5,985 | — | — |
| 2003-07-23 | $106.94 | $152.04 | 4,095 | — | — |
| 2003-07-22 | $107.32 | $152.58 | 2,625 | — | — |
| 2003-07-21 | $108.81 | $154.69 | 2,730 | — | — |
| 2003-07-18 | $109.10 | $155.10 | 2,730 | — | — |
| 2003-07-17 | $110.01 | $156.40 | 6,720 | — | — |
| 2003-07-16 | $109.43 | $155.57 | 5,565 | — | — |
| 2003-07-15 | $108.81 | $154.69 | 4,410 | — | — |
| 2003-07-14 | $109.48 | $155.64 | 10,605 | — | — |
| 2003-07-11 | $108.33 | $154.02 | 3,255 | — | — |
| 2003-07-10 | $108.76 | $154.63 | 4,725 | — | — |
| 2003-07-09 | $107.90 | $153.41 | 6,720 | — | — |
| 2003-07-08 | $108.29 | $153.95 | 11,445 | — | — |
| 2003-07-07 | $109.38 | $155.51 | 13,125 | — | — |
| 2003-07-03 | $108.49 | $154.23 | 2,835 | — | — |
| 2003-07-02 | $109.43 | $155.57 | 14,175 | — | — |
| 2003-07-01 | $109.33 | $155.44 | 3,885 | — | — |
| 2003-06-30 | $108.81 | $154.69 | 13,650 | — | — |
| 2003-06-27 | $108.38 | $154.09 | 7,560 | — | — |
| 2003-06-26 | $106.95 | $152.05 | 4,830 | — | — |
| 2003-06-25 | $107.01 | $152.14 | 2,520 | — | — |
| 2003-06-24 | $106.81 | $151.85 | 7,140 | — | — |
| 2003-06-23 | $107.04 | $152.18 | 22,155 | — | — |
| 2003-06-20 | $105.71 | $150.29 | 2,730 | — | — |
| 2003-06-19 | $106.19 | $150.97 | 21,000 | — | — |
| 2003-06-18 | $107.95 | $153.48 | 5,355 | — | — |
| 2003-06-17 | $107.10 | $152.26 | 17,220 | — | — |
| 2003-06-16 | $108.29 | $153.95 | 22,785 | — | — |
| 2003-06-13 | $107.24 | $152.46 | 9,240 | — | — |
| 2003-06-12 | $107.58 | $152.95 | 23,310 | — | — |
| 2003-06-11 | $106.81 | $151.85 | 8,820 | — | — |
| 2003-06-10 | $106.68 | $151.66 | 9,765 | — | — |
| 2003-06-09 | $107.59 | $152.96 | 11,025 | — | — |
| 2003-06-06 | $108.86 | $154.76 | 10,500 | — | — |
| 2003-06-05 | $108.34 | $154.03 | 15,330 | — | — |
| 2003-06-04 | $108.83 | $154.72 | 18,060 | — | — |
| 2003-06-03 | $107.73 | $153.16 | 9,135 | — | — |
| 2003-06-02 | $108.57 | $154.36 | 26,145 | — | — |
| 2003-05-30 | $106.19 | $150.97 | 9,765 | — | — |
| 2003-05-29 | $104.24 | $148.20 | 16,380 | — | — |
| 2003-05-28 | $102.85 | $146.22 | 11,865 | — | — |
| 2003-05-27 | $102.30 | $145.43 | 13,755 | — | — |
| 2003-05-23 | $101.05 | $143.66 | 13,230 | — | — |
| 2003-05-22 | $100.24 | $142.51 | 7,140 | — | — |
| 2003-05-21 | $100.00 | $142.17 | 7,770 | — | — |
| 2003-05-20 | $101.43 | $143.08 | 15,435 | — | — |
| 2003-05-19 | $101.67 | $143.41 | 12,075 | — | — |
| 2003-05-16 | $101.90 | $143.75 | 15,225 | — | — |
| 2003-05-15 | $101.52 | $143.21 | 13,545 | — | — |
| 2003-05-14 | $100.86 | $142.27 | 19,425 | — | — |
| 2003-05-13 | $99.05 | $139.72 | 8,400 | — | — |
| 2003-05-12 | $99.00 | $139.65 | 10,710 | — | — |
| 2003-05-09 | $97.52 | $137.57 | 5,985 | — | — |
| 2003-05-08 | $96.19 | $135.69 | 12,495 | — | — |
| 2003-05-07 | $96.90 | $136.68 | 7,035 | — | — |
| 2003-05-06 | $95.43 | $134.61 | 8,505 | — | — |
| 2003-05-05 | $94.24 | $132.93 | 3,255 | — | — |
| 2003-05-02 | $94.43 | $133.20 | 12,075 | — | — |
| 2003-05-01 | $92.14 | $129.98 | 18,585 | — | — |
| 2003-04-30 | $93.80 | $132.32 | 14,595 | — | — |
| 2003-04-29 | $95.05 | $134.08 | 4,410 | — | — |
| 2003-04-28 | $95.14 | $134.21 | 9,135 | — | — |
| 2003-04-25 | $95.24 | $134.34 | 6,510 | — | — |
| 2003-04-24 | $96.19 | $135.69 | 7,665 | — | — |
| 2003-04-23 | $97.00 | $136.83 | 7,245 | — | — |
| 2003-04-22 | $97.14 | $137.03 | 13,230 | — | — |
| 2003-04-21 | $94.76 | $133.67 | 10,185 | — | — |
| 2003-04-17 | $93.43 | $131.79 | 8,085 | — | — |
| 2003-04-16 | $94.47 | $133.26 | 2,100 | — | — |
| 2003-04-15 | $94.57 | $133.40 | 6,720 | — | — |
| 2003-04-14 | $95.00 | $134.01 | 7,980 | — | — |
| 2003-04-11 | $94.35 | $133.10 | 4,725 | — | — |
| 2003-04-10 | $92.67 | $130.72 | 5,355 | — | — |
| 2003-04-09 | $93.53 | $131.94 | 3,885 | — | — |
| 2003-04-08 | $94.33 | $133.07 | 9,240 | — | — |
| 2003-04-07 | $93.71 | $132.20 | 10,290 | — | — |
| 2003-04-04 | $93.33 | $131.66 | 8,400 | — | — |
| 2003-04-03 | $93.73 | $132.22 | 17,220 | — | — |
| 2003-04-02 | $94.30 | $133.01 | 25,410 | — | — |
| 2003-04-01 | $91.00 | $128.37 | 6,720 | — | — |
| 2003-03-31 | $88.86 | $125.34 | 16,170 | — | — |
| 2003-03-28 | $89.54 | $126.31 | 18,795 | — | — |
| 2003-03-27 | $89.90 | $126.82 | 14,070 | — | — |
| 2003-03-26 | $90.45 | $127.59 | 9,975 | — | — |
| 2003-03-25 | $91.90 | $129.64 | 3,045 | — | — |
| 2003-03-24 | $92.38 | $130.31 | 16,170 | — | — |
| 2003-03-21 | $93.33 | $131.66 | 4,620 | — | — |
| 2003-03-20 | $92.86 | $130.99 | 9,450 | — | — |
| 2003-03-19 | $91.81 | $129.51 | 7,245 | — | — |
| 2003-03-18 | $91.60 | $129.21 | 2,940 | — | — |
| 2003-03-17 | $91.94 | $129.70 | 3,990 | — | — |
| 2003-03-14 | $92.10 | $129.91 | 18,270 | — | — |
| 2003-03-13 | $92.38 | $130.31 | 9,765 | — | — |
| 2003-03-12 | $92.95 | $131.12 | 14,595 | — | — |
| 2003-03-11 | $93.33 | $131.66 | 7,980 | — | — |
| 2003-03-10 | $93.10 | $131.34 | 6,930 | — | — |
| 2003-03-07 | $93.81 | $132.33 | 3,570 | — | — |
| 2003-03-06 | $94.00 | $132.60 | 4,305 | — | — |
| 2003-03-05 | $93.96 | $132.54 | 4,095 | — | — |
| 2003-03-04 | $93.65 | $132.10 | 5,040 | — | — |
| 2003-03-03 | $92.94 | $131.11 | 1,995 | — | — |
| 2003-02-28 | $93.29 | $131.59 | 5,040 | — | — |
| 2003-02-27 | $92.61 | $130.64 | 3,360 | — | — |
| 2003-02-26 | $92.39 | $130.33 | 6,300 | — | — |
| 2003-02-25 | $91.67 | $129.31 | 1,470 | — | — |
| 2003-02-24 | $92.52 | $130.52 | 945 | — | — |
| 2003-02-21 | $93.14 | $131.39 | 1,995 | — | — |
| 2003-02-20 | $93.00 | $131.19 | 1,155 | — | — |
| 2003-02-19 | $92.52 | $130.52 | 735 | — | — |
| 2003-02-18 | $93.22 | $130.38 | 4,725 | — | — |
| 2003-02-14 | $92.33 | $129.14 | 4,935 | — | — |
| 2003-02-13 | $92.09 | $128.80 | 2,205 | — | — |
| 2003-02-12 | $93.18 | $130.33 | 5,040 | — | — |
| 2003-02-11 | $94.57 | $132.27 | 4,410 | — | — |
| 2003-02-10 | $94.29 | $131.87 | 3,465 | — | — |
| 2003-02-07 | $93.05 | $130.14 | 1,995 | — | — |
| 2003-02-06 | $94.29 | $131.87 | 2,100 | — | — |
| 2003-02-05 | $95.24 | $133.21 | 10,920 | — | — |
| 2003-02-04 | $95.24 | $133.21 | 12,810 | — | — |
| 2003-02-03 | $95.23 | $133.19 | 7,245 | — | — |
| 2003-01-31 | $93.67 | $131.01 | 8,190 | — | — |
| 2003-01-30 | $94.10 | $131.61 | 1,050 | — | — |
| 2003-01-29 | $94.74 | $132.51 | 3,255 | — | — |
| 2003-01-28 | $95.43 | $133.47 | 4,410 | — | — |
| 2003-01-27 | $95.10 | $133.01 | 9,765 | — | — |
| 2003-01-24 | $95.00 | $132.87 | 8,295 | — | — |
| 2003-01-23 | $95.10 | $133.01 | 15,225 | — | — |
| 2003-01-22 | $92.44 | $129.29 | 8,190 | — | — |
| 2003-01-21 | $94.30 | $131.90 | 12,810 | — | — |
| 2003-01-17 | $97.62 | $136.54 | 7,245 | — | — |
| 2003-01-16 | $98.52 | $137.80 | 7,350 | — | — |
| 2003-01-15 | $98.46 | $137.71 | 22,260 | — | — |
| 2003-01-14 | $97.90 | $136.94 | 14,490 | — | — |
| 2003-01-13 | $96.05 | $134.34 | 10,920 | — | — |
| 2003-01-10 | $96.19 | $134.54 | 16,800 | — | — |
| 2003-01-09 | $95.19 | $133.14 | 2,940 | — | — |
| 2003-01-08 | $95.19 | $133.14 | 6,825 | — | — |
| 2003-01-07 | $95.23 | $133.19 | 10,710 | — | — |
| 2003-01-06 | $95.19 | $133.14 | 7,980 | — | — |
| 2003-01-03 | $94.76 | $132.54 | 15,330 | — | — |
| 2003-01-02 | $94.52 | $132.21 | 8,505 | — | — |