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
- 1973-02-21 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 | $89.70 | $259.86 | 50 | — | — |
| 2003-12-30 | $89.00 | $257.84 | 200 | — | — |
| 2003-12-29 | $88.50 | $256.39 | 90 | — | — |
| 2003-12-26 | $88.40 | $256.10 | 90 | — | — |
| 2003-12-24 | $88.80 | $257.26 | 0 | — | — |
| 2003-12-23 | $88.80 | $257.26 | 110 | — | — |
| 2003-12-22 | $87.50 | $253.49 | 450 | — | — |
| 2003-12-19 | $88.60 | $256.68 | 80 | — | — |
| 2003-12-18 | $89.50 | $259.28 | 0 | — | — |
| 2003-12-17 | $89.50 | $259.28 | 50 | — | — |
| 2003-12-16 | $89.00 | $257.84 | 40 | — | — |
| 2003-12-15 | $88.50 | $256.39 | 140 | — | — |
| 2003-12-12 | $88.00 | $254.94 | 10 | — | — |
| 2003-12-11 | $88.10 | $255.23 | 0 | — | — |
| 2003-12-10 | $88.10 | $255.23 | 80 | — | — |
| 2003-12-09 | $89.90 | $260.44 | 0 | — | — |
| 2003-12-08 | $89.90 | $260.44 | 10 | — | — |
| 2003-12-05 | $89.90 | $260.44 | 430 | — | — |
| 2003-12-04 | $89.40 | $255.23 | 240 | — | — |
| 2003-12-03 | $89.70 | $256.09 | 270 | — | — |
| 2003-12-02 | $89.60 | $255.80 | 460 | — | — |
| 2003-12-01 | $89.30 | $254.94 | 150 | — | — |
| 2003-11-28 | $89.70 | $256.09 | 270 | — | — |
| 2003-11-26 | $90.00 | $256.94 | 40 | — | — |
| 2003-11-25 | $90.50 | $258.37 | 500 | — | — |
| 2003-11-24 | $90.50 | $258.37 | 130 | — | — |
| 2003-11-21 | $90.20 | $257.51 | 250 | — | — |
| 2003-11-20 | $90.50 | $258.37 | 60 | — | — |
| 2003-11-19 | $89.90 | $256.66 | 30 | — | — |
| 2003-11-18 | $90.40 | $258.08 | 30 | — | — |
| 2003-11-17 | $90.00 | $256.94 | 80 | — | — |
| 2003-11-14 | $89.50 | $255.51 | 300 | — | — |
| 2003-11-13 | $89.50 | $255.51 | 80 | — | — |
| 2003-11-12 | $89.20 | $254.66 | 20 | — | — |
| 2003-11-11 | $90.00 | $256.94 | 0 | — | — |
| 2003-11-10 | $90.00 | $256.94 | 40 | — | — |
| 2003-11-07 | $90.50 | $258.37 | 390 | — | — |
| 2003-11-06 | $89.80 | $256.37 | 30 | — | — |
| 2003-11-05 | $89.00 | $254.09 | 330 | — | — |
| 2003-11-04 | $90.00 | $256.94 | 70 | — | — |
| 2003-11-03 | $89.30 | $254.94 | 30 | — | — |
| 2003-10-31 | $89.00 | $254.09 | 0 | — | — |
| 2003-10-30 | $89.00 | $254.09 | 0 | — | — |
| 2003-10-29 | $89.00 | $254.09 | 0 | — | — |
| 2003-10-28 | $89.00 | $254.09 | 20 | — | — |
| 2003-10-27 | $89.10 | $254.37 | 0 | — | — |
| 2003-10-24 | $89.10 | $254.37 | 20 | — | — |
| 2003-10-23 | $89.50 | $255.51 | 0 | — | — |
| 2003-10-22 | $89.50 | $255.51 | 10 | — | — |
| 2003-10-21 | $90.00 | $256.94 | 0 | — | — |
| 2003-10-20 | $90.00 | $256.94 | 230 | — | — |
| 2003-10-17 | $88.00 | $251.23 | 50 | — | — |
| 2003-10-16 | $88.00 | $251.23 | 0 | — | — |
| 2003-10-15 | $88.00 | $251.23 | 0 | — | — |
| 2003-10-14 | $88.00 | $251.23 | 30 | — | — |
| 2003-10-13 | $89.00 | $254.09 | 0 | — | — |
| 2003-10-10 | $89.00 | $254.09 | 20 | — | — |
| 2003-10-09 | $88.60 | $252.94 | 0 | — | — |
| 2003-10-08 | $88.60 | $252.94 | 170 | — | — |
| 2003-10-07 | $88.50 | $252.66 | 40 | — | — |
| 2003-10-06 | $88.00 | $251.23 | 60 | — | — |
| 2003-10-03 | $88.50 | $252.66 | 50 | — | — |
| 2003-10-02 | $87.50 | $249.80 | 100 | — | — |
| 2003-10-01 | $88.00 | $251.23 | 190 | — | — |
| 2003-09-30 | $88.50 | $252.66 | 140 | — | — |
| 2003-09-29 | $87.40 | $249.52 | 30 | — | — |
| 2003-09-26 | $87.20 | $248.95 | 390 | — | — |
| 2003-09-25 | $88.90 | $253.80 | 50 | — | — |
| 2003-09-24 | $88.00 | $251.23 | 30 | — | — |
| 2003-09-23 | $88.10 | $251.52 | 20 | — | — |
| 2003-09-22 | $88.10 | $251.52 | 0 | — | — |
| 2003-09-19 | $88.10 | $251.52 | 30 | — | — |
| 2003-09-18 | $88.30 | $252.09 | 30 | — | — |
| 2003-09-17 | $89.30 | $254.94 | 120 | — | — |
| 2003-09-16 | $89.30 | $254.94 | 30 | — | — |
| 2003-09-15 | $89.20 | $254.66 | 270 | — | — |
| 2003-09-12 | $88.30 | $252.09 | 70 | — | — |
| 2003-09-11 | $89.30 | $254.94 | 0 | — | — |
| 2003-09-10 | $89.30 | $254.94 | 50 | — | — |
| 2003-09-09 | $90.60 | $254.94 | 380 | — | — |
| 2003-09-08 | $91.00 | $256.07 | 230 | — | — |
| 2003-09-05 | $91.50 | $257.48 | 50 | — | — |
| 2003-09-04 | $91.20 | $256.63 | 0 | — | — |
| 2003-09-03 | $91.20 | $256.63 | 250 | — | — |
| 2003-09-02 | $89.10 | $250.72 | 100 | — | — |
| 2003-08-29 | $89.40 | $251.57 | 140 | — | — |
| 2003-08-28 | $90.00 | $253.25 | 0 | — | — |
| 2003-08-27 | $90.00 | $253.25 | 40 | — | — |
| 2003-08-26 | $91.00 | $256.07 | 0 | — | — |
| 2003-08-25 | $91.00 | $256.07 | 20 | — | — |
| 2003-08-22 | $90.50 | $254.66 | 0 | — | — |
| 2003-08-21 | $90.50 | $254.66 | 10 | — | — |
| 2003-08-20 | $91.00 | $256.07 | 190 | — | — |
| 2003-08-19 | $90.90 | $255.79 | 0 | — | — |
| 2003-08-18 | $90.90 | $255.79 | 180 | — | — |
| 2003-08-15 | $90.10 | $253.54 | 0 | — | — |
| 2003-08-14 | $90.10 | $253.54 | 30 | — | — |
| 2003-08-13 | $90.90 | $255.79 | 230 | — | — |
| 2003-08-12 | $89.50 | $251.85 | 40 | — | — |
| 2003-08-11 | $90.50 | $254.66 | 440 | — | — |
| 2003-08-08 | $90.10 | $253.54 | 320 | — | — |
| 2003-08-07 | $91.00 | $256.07 | 20 | — | — |
| 2003-08-06 | $91.00 | $256.07 | 50 | — | — |
| 2003-08-05 | $91.00 | $256.07 | 30 | — | — |
| 2003-08-04 | $90.20 | $253.82 | 600 | — | — |
| 2003-08-01 | $91.00 | $256.07 | 0 | — | — |
| 2003-07-31 | $91.00 | $256.07 | 20 | — | — |
| 2003-07-30 | $91.00 | $256.07 | 100 | — | — |
| 2003-07-29 | $92.20 | $259.45 | 120 | — | — |
| 2003-07-28 | $92.00 | $258.88 | 30 | — | — |
| 2003-07-25 | $91.20 | $256.63 | 170 | — | — |
| 2003-07-24 | $91.90 | $258.60 | 80 | — | — |
| 2003-07-23 | $91.50 | $257.48 | 40 | — | — |
| 2003-07-22 | $92.00 | $258.88 | 150 | — | — |
| 2003-07-21 | $91.50 | $257.48 | 20 | — | — |
| 2003-07-18 | $90.50 | $254.66 | 20 | — | — |
| 2003-07-17 | $90.00 | $253.25 | 50 | — | — |
| 2003-07-16 | $91.20 | $256.63 | 60 | — | — |
| 2003-07-15 | $91.60 | $257.76 | 0 | — | — |
| 2003-07-14 | $91.60 | $257.76 | 20 | — | — |
| 2003-07-11 | $91.80 | $258.32 | 0 | — | — |
| 2003-07-10 | $91.80 | $258.32 | 180 | — | — |
| 2003-07-09 | $91.40 | $257.19 | 320 | — | — |
| 2003-07-08 | $91.40 | $257.19 | 280 | — | — |
| 2003-07-07 | $89.70 | $252.41 | 130 | — | — |
| 2003-07-03 | $88.80 | $249.88 | 0 | — | — |
| 2003-07-02 | $88.80 | $249.88 | 190 | — | — |
| 2003-07-01 | $88.80 | $249.88 | 190 | — | — |
| 2003-06-30 | $88.00 | $247.63 | 70 | — | — |
| 2003-06-27 | $88.00 | $247.63 | 10 | — | — |
| 2003-06-26 | $87.50 | $246.22 | 70 | — | — |
| 2003-06-25 | $88.00 | $247.63 | 30 | — | — |
| 2003-06-24 | $87.00 | $244.81 | 210 | — | — |
| 2003-06-23 | $87.50 | $246.22 | 70 | — | — |
| 2003-06-20 | $87.00 | $244.81 | 70 | — | — |
| 2003-06-19 | $86.00 | $242.00 | 10 | — | — |
| 2003-06-18 | $86.50 | $243.41 | 1,070 | — | — |
| 2003-06-17 | $87.70 | $246.78 | 10 | — | — |
| 2003-06-16 | $87.20 | $245.38 | 20 | — | — |
| 2003-06-13 | $88.00 | $247.63 | 60 | — | — |
| 2003-06-12 | $88.90 | $250.16 | 100 | — | — |
| 2003-06-11 | $87.90 | $247.35 | 200 | — | — |
| 2003-06-10 | $88.00 | $247.63 | 160 | — | — |
| 2003-06-09 | $87.00 | $244.81 | 310 | — | — |
| 2003-06-06 | $88.40 | $248.75 | 170 | — | — |
| 2003-06-05 | $87.00 | $244.81 | 400 | — | — |
| 2003-06-04 | $89.20 | $251.00 | 10 | — | — |
| 2003-06-03 | $89.60 | $248.19 | 190 | — | — |
| 2003-06-02 | $87.60 | $242.65 | 1,120 | — | — |
| 2003-05-30 | $84.50 | $234.06 | 510 | — | — |
| 2003-05-29 | $88.50 | $245.14 | 90 | — | — |
| 2003-05-28 | $90.10 | $249.57 | 170 | — | — |
| 2003-05-27 | $90.60 | $250.96 | 410 | — | — |
| 2003-05-23 | $90.60 | $250.96 | 20 | — | — |
| 2003-05-22 | $90.50 | $250.68 | 100 | — | — |
| 2003-05-21 | $89.80 | $248.74 | 140 | — | — |
| 2003-05-20 | $89.10 | $246.80 | 10 | — | — |
| 2003-05-19 | $89.00 | $246.53 | 160 | — | — |
| 2003-05-16 | $88.60 | $245.42 | 190 | — | — |
| 2003-05-15 | $86.60 | $239.88 | 240 | — | — |
| 2003-05-14 | $84.50 | $234.06 | 340 | — | — |
| 2003-05-13 | $83.70 | $231.85 | 70 | — | — |
| 2003-05-12 | $82.50 | $228.52 | 310 | — | — |
| 2003-05-09 | $81.70 | $226.31 | 570 | — | — |
| 2003-05-08 | $79.50 | $220.21 | 540 | — | — |
| 2003-05-07 | $77.50 | $214.67 | 890 | — | — |
| 2003-05-06 | $80.00 | $221.60 | 3,110 | — | — |
| 2003-05-05 | $86.80 | $240.43 | 210 | — | — |
| 2003-05-02 | $88.00 | $243.76 | 10 | — | — |
| 2003-05-01 | $87.50 | $242.37 | 60 | — | — |
| 2003-04-30 | $89.00 | $246.53 | 0 | — | — |
| 2003-04-29 | $89.00 | $246.53 | 70 | — | — |
| 2003-04-28 | $89.00 | $246.53 | 30 | — | — |
| 2003-04-25 | $88.50 | $245.14 | 0 | — | — |
| 2003-04-24 | $88.50 | $245.14 | 0 | — | — |
| 2003-04-23 | $88.50 | $245.14 | 20 | — | — |
| 2003-04-22 | $88.50 | $245.14 | 340 | — | — |
| 2003-04-21 | $90.50 | $250.68 | 210 | — | — |
| 2003-04-17 | $90.10 | $249.57 | 10 | — | — |
| 2003-04-16 | $89.00 | $246.53 | 250 | — | — |
| 2003-04-15 | $90.40 | $250.41 | 100 | — | — |
| 2003-04-14 | $91.50 | $253.45 | 10 | — | — |
| 2003-04-11 | $92.40 | $255.95 | 20 | — | — |
| 2003-04-10 | $90.50 | $250.68 | 0 | — | — |
| 2003-04-09 | $90.50 | $250.68 | 30 | — | — |
| 2003-04-08 | $91.50 | $253.45 | 10 | — | — |
| 2003-04-07 | $91.00 | $252.07 | 50 | — | — |
| 2003-04-04 | $91.00 | $252.07 | 20 | — | — |
| 2003-04-03 | $91.50 | $253.45 | 60 | — | — |
| 2003-04-02 | $90.50 | $250.68 | 100 | — | — |
| 2003-04-01 | $91.50 | $253.45 | 160 | — | — |
| 2003-03-31 | $93.00 | $257.61 | 50 | — | — |
| 2003-03-28 | $92.50 | $256.22 | 40 | — | — |
| 2003-03-27 | $91.50 | $253.45 | 50 | — | — |
| 2003-03-26 | $90.40 | $250.41 | 50 | — | — |
| 2003-03-25 | $91.60 | $253.73 | 10 | — | — |
| 2003-03-24 | $91.00 | $252.07 | 110 | — | — |
| 2003-03-21 | $92.40 | $255.95 | 10 | — | — |
| 2003-03-20 | $92.50 | $256.22 | 0 | — | — |
| 2003-03-19 | $92.50 | $256.22 | 0 | — | — |
| 2003-03-18 | $92.50 | $256.22 | 30 | — | — |
| 2003-03-17 | $91.50 | $253.45 | 60 | — | — |
| 2003-03-14 | $92.50 | $256.22 | 10 | — | — |
| 2003-03-13 | $92.50 | $256.22 | 10 | — | — |
| 2003-03-12 | $92.50 | $256.22 | 20 | — | — |
| 2003-03-11 | $93.50 | $258.99 | 0 | — | — |
| 2003-03-10 | $93.50 | $258.99 | 60 | — | — |
| 2003-03-07 | $93.50 | $258.99 | 120 | — | — |
| 2003-03-06 | $93.40 | $258.72 | 10 | — | — |
| 2003-03-05 | $92.50 | $256.22 | 110 | — | — |
| 2003-03-04 | $91.00 | $248.47 | 0 | — | — |
| 2003-03-03 | $91.00 | $248.47 | 10 | — | — |
| 2003-02-28 | $90.00 | $245.74 | 0 | — | — |
| 2003-02-27 | $90.00 | $245.74 | 100 | — | — |
| 2003-02-26 | $89.50 | $244.37 | 40 | — | — |
| 2003-02-25 | $89.50 | $244.37 | 0 | — | — |
| 2003-02-24 | $89.50 | $244.37 | 170 | — | — |
| 2003-02-21 | $90.50 | $247.10 | 60 | — | — |
| 2003-02-20 | $91.50 | $249.83 | 20 | — | — |
| 2003-02-19 | $91.00 | $248.47 | 120 | — | — |
| 2003-02-18 | $92.50 | $252.56 | 60 | — | — |
| 2003-02-14 | $92.00 | $251.20 | 130 | — | — |
| 2003-02-13 | $93.00 | $253.93 | 150 | — | — |
| 2003-02-12 | $93.50 | $255.29 | 100 | — | — |
| 2003-02-11 | $93.90 | $256.38 | 150 | — | — |
| 2003-02-10 | $92.00 | $251.20 | 0 | — | — |
| 2003-02-07 | $92.00 | $251.20 | 10 | — | — |
| 2003-02-06 | $92.50 | $252.56 | 0 | — | — |
| 2003-02-05 | $92.50 | $252.56 | 80 | — | — |
| 2003-02-04 | $93.90 | $256.38 | 20 | — | — |
| 2003-02-03 | $93.50 | $255.29 | 0 | — | — |
| 2003-01-31 | $93.50 | $255.29 | 30 | — | — |
| 2003-01-30 | $93.00 | $253.93 | 310 | — | — |
| 2003-01-29 | $94.00 | $256.66 | 210 | — | — |
| 2003-01-28 | $94.00 | $256.66 | 70 | — | — |
| 2003-01-27 | $94.00 | $256.66 | 310 | — | — |
| 2003-01-24 | $92.10 | $251.47 | 30 | — | — |
| 2003-01-23 | $93.00 | $253.93 | 50 | — | — |
| 2003-01-22 | $94.00 | $256.66 | 30 | — | — |
| 2003-01-21 | $94.00 | $256.66 | 80 | — | — |
| 2003-01-17 | $94.60 | $258.30 | 0 | — | — |
| 2003-01-16 | $94.60 | $258.30 | 40 | — | — |
| 2003-01-15 | $94.60 | $258.30 | 10 | — | — |
| 2003-01-14 | $95.50 | $260.75 | 20 | — | — |
| 2003-01-13 | $95.00 | $259.39 | 180 | — | — |
| 2003-01-10 | $95.00 | $259.39 | 200 | — | — |
| 2003-01-09 | $95.00 | $259.39 | 440 | — | — |
| 2003-01-08 | $92.00 | $251.20 | 10 | — | — |
| 2003-01-07 | $92.00 | $251.20 | 190 | — | — |
| 2003-01-06 | $92.50 | $252.56 | 170 | — | — |
| 2003-01-03 | $89.50 | $244.37 | 100 | — | — |
| 2003-01-02 | $88.00 | $240.28 | 70 | — | — |