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
- 1993-04-14 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 | $75.60 | $75.60 | 710,083 | — | — |
| 2003-12-30 | $76.02 | $76.02 | 566,467 | — | — |
| 2003-12-29 | $75.30 | $75.30 | 569,800 | — | — |
| 2003-12-26 | $74.16 | $74.16 | 104,433 | — | — |
| 2003-12-24 | $74.58 | $74.58 | 153,650 | — | — |
| 2003-12-23 | $74.16 | $74.16 | 757,500 | — | — |
| 2003-12-22 | $74.22 | $74.22 | 835,683 | — | — |
| 2003-12-19 | $75.36 | $75.36 | 1,346,433 | — | — |
| 2003-12-18 | $74.10 | $74.10 | 1,213,250 | — | — |
| 2003-12-17 | $71.70 | $71.70 | 1,723,250 | — | — |
| 2003-12-16 | $70.20 | $70.20 | 1,332,267 | — | — |
| 2003-12-15 | $68.70 | $68.70 | 977,833 | — | — |
| 2003-12-12 | $69.12 | $69.12 | 837,833 | — | — |
| 2003-12-11 | $70.02 | $70.02 | 1,093,833 | — | — |
| 2003-12-10 | $64.50 | $64.50 | 1,359,750 | — | — |
| 2003-12-09 | $66.00 | $66.00 | 1,285,933 | — | — |
| 2003-12-08 | $70.20 | $70.20 | 1,003,250 | — | — |
| 2003-12-05 | $68.70 | $68.70 | 804,100 | — | — |
| 2003-12-04 | $71.94 | $71.94 | 959,383 | — | — |
| 2003-12-03 | $71.94 | $71.94 | 1,316,450 | — | — |
| 2003-12-02 | $72.18 | $72.18 | 1,228,383 | — | — |
| 2003-12-01 | $73.44 | $73.44 | 1,274,100 | — | — |
| 2003-11-28 | $73.14 | $73.14 | 503,700 | — | — |
| 2003-11-26 | $73.32 | $73.32 | 1,008,700 | — | — |
| 2003-11-25 | $70.56 | $70.56 | 1,054,417 | — | — |
| 2003-11-24 | $69.84 | $69.84 | 886,617 | — | — |
| 2003-11-21 | $66.66 | $66.66 | 852,317 | — | — |
| 2003-11-20 | $65.34 | $65.34 | 1,219,050 | — | — |
| 2003-11-19 | $64.74 | $64.74 | 771,033 | — | — |
| 2003-11-18 | $63.78 | $63.78 | 975,200 | — | — |
| 2003-11-17 | $63.96 | $63.96 | 1,041,983 | — | — |
| 2003-11-14 | $66.90 | $66.90 | 646,067 | — | — |
| 2003-11-13 | $69.18 | $69.18 | 693,567 | — | — |
| 2003-11-12 | $69.12 | $69.12 | 807,700 | — | — |
| 2003-11-11 | $65.82 | $65.82 | 750,500 | — | — |
| 2003-11-10 | $65.70 | $65.70 | 850,367 | — | — |
| 2003-11-07 | $67.86 | $67.86 | 871,783 | — | — |
| 2003-11-06 | $66.48 | $66.48 | 974,717 | — | — |
| 2003-11-05 | $65.46 | $65.46 | 718,600 | — | — |
| 2003-11-04 | $64.80 | $64.80 | 1,038,133 | — | — |
| 2003-11-03 | $64.26 | $64.26 | 820,700 | — | — |
| 2003-10-31 | $63.18 | $63.18 | 1,028,850 | — | — |
| 2003-10-30 | $62.34 | $62.34 | 1,273,167 | — | — |
| 2003-10-29 | $63.30 | $63.30 | 1,719,367 | — | — |
| 2003-10-28 | $60.12 | $60.12 | 1,732,167 | — | — |
| 2003-10-27 | $57.48 | $57.48 | 1,322,483 | — | — |
| 2003-10-24 | $57.48 | $57.48 | 1,439,100 | — | — |
| 2003-10-23 | $56.22 | $56.22 | 1,534,700 | — | — |
| 2003-10-22 | $60.18 | $60.18 | 818,717 | — | — |
| 2003-10-21 | $63.48 | $63.48 | 480,933 | — | — |
| 2003-10-20 | $63.42 | $63.42 | 474,200 | — | — |
| 2003-10-17 | $62.82 | $62.82 | 614,517 | — | — |
| 2003-10-16 | $65.82 | $65.82 | 418,283 | — | — |
| 2003-10-15 | $64.92 | $64.92 | 748,400 | — | — |
| 2003-10-14 | $64.98 | $64.98 | 552,717 | — | — |
| 2003-10-13 | $64.20 | $64.20 | 500,717 | — | — |
| 2003-10-10 | $62.88 | $62.88 | 530,750 | — | — |
| 2003-10-09 | $63.42 | $63.42 | 1,010,417 | — | — |
| 2003-10-08 | $63.90 | $63.90 | 613,717 | — | — |
| 2003-10-07 | $65.10 | $65.10 | 769,500 | — | — |
| 2003-10-06 | $64.14 | $64.14 | 706,717 | — | — |
| 2003-10-03 | $63.90 | $63.90 | 876,083 | — | — |
| 2003-10-02 | $61.80 | $61.80 | 1,540,050 | — | — |
| 2003-10-01 | $57.12 | $57.12 | 949,750 | — | — |
| 2003-09-30 | $57.96 | $57.96 | 1,098,167 | — | — |
| 2003-09-29 | $59.88 | $59.88 | 833,633 | — | — |
| 2003-09-26 | $56.16 | $56.16 | 750,933 | — | — |
| 2003-09-25 | $57.18 | $57.18 | 1,192,483 | — | — |
| 2003-09-24 | $58.50 | $58.50 | 1,463,217 | — | — |
| 2003-09-23 | $62.52 | $62.52 | 785,583 | — | — |
| 2003-09-22 | $61.86 | $61.86 | 817,683 | — | — |
| 2003-09-19 | $62.94 | $62.94 | 1,285,000 | — | — |
| 2003-09-18 | $64.68 | $64.68 | 1,879,067 | — | — |
| 2003-09-17 | $61.62 | $61.62 | 2,664,000 | — | — |
| 2003-09-16 | $58.38 | $58.38 | 1,184,083 | — | — |
| 2003-09-15 | $54.06 | $54.06 | 800,950 | — | — |
| 2003-09-12 | $53.10 | $53.10 | 1,425,367 | — | — |
| 2003-09-11 | $55.20 | $55.20 | 626,617 | — | — |
| 2003-09-10 | $54.00 | $54.00 | 1,351,183 | — | — |
| 2003-09-09 | $56.76 | $56.76 | 781,383 | — | — |
| 2003-09-08 | $58.68 | $58.68 | 852,033 | — | — |
| 2003-09-05 | $56.10 | $56.10 | 1,351,067 | — | — |
| 2003-09-04 | $56.28 | $56.28 | 1,697,600 | — | — |
| 2003-09-03 | $53.22 | $53.22 | 1,223,633 | — | — |
| 2003-09-02 | $53.70 | $53.70 | 1,457,017 | — | — |
| 2003-08-29 | $54.06 | $54.06 | 648,417 | — | — |
| 2003-08-28 | $52.74 | $52.74 | 939,567 | — | — |
| 2003-08-27 | $52.02 | $52.02 | 763,017 | — | — |
| 2003-08-26 | $52.44 | $52.44 | 939,200 | — | — |
| 2003-08-25 | $51.48 | $51.48 | 745,667 | — | — |
| 2003-08-22 | $53.46 | $53.46 | 1,006,283 | — | — |
| 2003-08-21 | $53.88 | $53.88 | 1,630,233 | — | — |
| 2003-08-20 | $54.24 | $54.24 | 1,086,700 | — | — |
| 2003-08-19 | $54.60 | $54.60 | 1,284,767 | — | — |
| 2003-08-18 | $51.54 | $51.54 | 710,967 | — | — |
| 2003-08-15 | $49.08 | $49.08 | 250,600 | — | — |
| 2003-08-14 | $48.60 | $48.60 | 523,383 | — | — |
| 2003-08-13 | $48.72 | $48.72 | 812,383 | — | — |
| 2003-08-12 | $47.64 | $47.64 | 747,567 | — | — |
| 2003-08-11 | $46.38 | $46.38 | 693,483 | — | — |
| 2003-08-08 | $45.06 | $45.06 | 699,850 | — | — |
| 2003-08-07 | $45.84 | $45.84 | 934,367 | — | — |
| 2003-08-06 | $45.00 | $45.00 | 1,337,850 | — | — |
| 2003-08-05 | $47.58 | $47.58 | 1,603,750 | — | — |
| 2003-08-04 | $49.50 | $49.50 | 1,275,417 | — | — |
| 2003-08-01 | $48.90 | $48.90 | 2,226,300 | — | — |
| 2003-07-31 | $47.82 | $47.82 | 945,517 | — | — |
| 2003-07-30 | $47.16 | $47.16 | 615,333 | — | — |
| 2003-07-29 | $47.46 | $47.46 | 900,633 | — | — |
| 2003-07-28 | $47.40 | $47.40 | 802,500 | — | — |
| 2003-07-25 | $46.68 | $46.68 | 759,783 | — | — |
| 2003-07-24 | $45.00 | $45.00 | 829,667 | — | — |
| 2003-07-23 | $46.14 | $46.14 | 695,183 | — | — |
| 2003-07-22 | $45.48 | $45.48 | 2,386,550 | — | — |
| 2003-07-21 | $44.10 | $44.10 | 796,967 | — | — |
| 2003-07-18 | $44.52 | $44.52 | 1,010,717 | — | — |
| 2003-07-17 | $42.24 | $42.24 | 1,781,567 | — | — |
| 2003-07-16 | $45.96 | $45.96 | 1,360,133 | — | — |
| 2003-07-15 | $48.42 | $48.42 | 1,201,983 | — | — |
| 2003-07-14 | $47.52 | $47.52 | 1,155,517 | — | — |
| 2003-07-11 | $46.92 | $46.92 | 840,983 | — | — |
| 2003-07-10 | $47.34 | $47.34 | 1,847,500 | — | — |
| 2003-07-09 | $49.44 | $49.44 | 2,301,167 | — | — |
| 2003-07-08 | $47.10 | $47.10 | 2,867,767 | — | — |
| 2003-07-07 | $43.98 | $43.98 | 1,784,933 | — | — |
| 2003-07-03 | $40.92 | $40.92 | 774,267 | — | — |
| 2003-07-02 | $41.64 | $41.64 | 2,190,883 | — | — |
| 2003-07-01 | $38.94 | $38.94 | 908,533 | — | — |
| 2003-06-30 | $37.92 | $37.92 | 750,467 | — | — |
| 2003-06-27 | $37.44 | $37.44 | 712,000 | — | — |
| 2003-06-26 | $37.92 | $37.92 | 740,267 | — | — |
| 2003-06-25 | $36.30 | $36.30 | 588,150 | — | — |
| 2003-06-24 | $36.66 | $36.66 | 1,283,133 | — | — |
| 2003-06-23 | $37.14 | $37.14 | 891,100 | — | — |
| 2003-06-20 | $39.18 | $39.18 | 1,099,883 | — | — |
| 2003-06-19 | $39.30 | $39.30 | 993,567 | — | — |
| 2003-06-18 | $38.58 | $38.58 | 1,189,083 | — | — |
| 2003-06-17 | $38.04 | $38.04 | 1,058,183 | — | — |
| 2003-06-16 | $37.86 | $37.86 | 1,159,217 | — | — |
| 2003-06-13 | $36.90 | $36.90 | 767,117 | — | — |
| 2003-06-12 | $39.12 | $39.12 | 827,850 | — | — |
| 2003-06-11 | $38.70 | $38.70 | 1,060,750 | — | — |
| 2003-06-10 | $36.00 | $36.00 | 789,317 | — | — |
| 2003-06-09 | $35.76 | $35.76 | 1,767,033 | — | — |
| 2003-06-06 | $36.24 | $36.24 | 2,454,267 | — | — |
| 2003-06-05 | $38.76 | $38.76 | 1,711,000 | — | — |
| 2003-06-04 | $39.00 | $39.00 | 2,346,583 | — | — |
| 2003-06-03 | $34.20 | $34.20 | 1,305,283 | — | — |
| 2003-06-02 | $32.82 | $32.82 | 1,309,783 | — | — |
| 2003-05-30 | $34.32 | $34.32 | 1,524,983 | — | — |
| 2003-05-29 | $35.10 | $35.10 | 1,096,383 | — | — |
| 2003-05-28 | $34.98 | $34.98 | 1,081,750 | — | — |
| 2003-05-27 | $33.84 | $33.84 | 1,160,333 | — | — |
| 2003-05-23 | $32.46 | $32.46 | 626,783 | — | — |
| 2003-05-22 | $32.34 | $32.34 | 1,218,717 | — | — |
| 2003-05-21 | $31.68 | $31.68 | 1,657,800 | — | — |
| 2003-05-20 | $31.92 | $31.92 | 1,096,317 | — | — |
| 2003-05-19 | $33.00 | $33.00 | 1,480,683 | — | — |
| 2003-05-16 | $36.18 | $36.18 | 1,593,867 | — | — |
| 2003-05-15 | $36.18 | $36.18 | 1,414,050 | — | — |
| 2003-05-14 | $34.80 | $34.80 | 1,570,617 | — | — |
| 2003-05-13 | $33.24 | $33.24 | 1,351,233 | — | — |
| 2003-05-12 | $32.16 | $32.16 | 742,117 | — | — |
| 2003-05-09 | $31.98 | $31.98 | 1,083,850 | — | — |
| 2003-05-08 | $30.48 | $30.48 | 1,139,583 | — | — |
| 2003-05-07 | $30.60 | $30.60 | 1,946,500 | — | — |
| 2003-05-06 | $33.00 | $33.00 | 1,302,233 | — | — |
| 2003-05-05 | $31.98 | $31.98 | 1,381,050 | — | — |
| 2003-05-02 | $30.42 | $30.42 | 829,583 | — | — |
| 2003-05-01 | $28.98 | $28.98 | 734,700 | — | — |
| 2003-04-30 | $28.80 | $28.80 | 830,317 | — | — |
| 2003-04-29 | $27.96 | $27.96 | 737,733 | — | — |
| 2003-04-28 | $27.90 | $27.90 | 750,100 | — | — |
| 2003-04-25 | $26.28 | $26.28 | 1,150,900 | — | — |
| 2003-04-24 | $28.80 | $28.80 | 520,633 | — | — |
| 2003-04-23 | $28.92 | $28.92 | 865,150 | — | — |
| 2003-04-22 | $28.50 | $28.50 | 2,491,800 | — | — |
| 2003-04-21 | $30.48 | $30.48 | 1,198,150 | — | — |
| 2003-04-17 | $28.50 | $28.50 | 782,300 | — | — |
| 2003-04-16 | $27.12 | $27.12 | 845,367 | — | — |
| 2003-04-15 | $26.28 | $26.28 | 468,250 | — | — |
| 2003-04-14 | $26.10 | $26.10 | 598,933 | — | — |
| 2003-04-11 | $25.98 | $25.98 | 845,800 | — | — |
| 2003-04-10 | $25.14 | $25.14 | 562,200 | — | — |
| 2003-04-09 | $24.18 | $24.18 | 1,060,033 | — | — |
| 2003-04-08 | $25.62 | $25.62 | 620,650 | — | — |
| 2003-04-07 | $25.50 | $25.50 | 589,233 | — | — |
| 2003-04-04 | $25.50 | $25.50 | 579,200 | — | — |
| 2003-04-03 | $25.86 | $25.86 | 754,083 | — | — |
| 2003-04-02 | $26.04 | $26.04 | 814,183 | — | — |
| 2003-04-01 | $24.12 | $24.12 | 1,088,967 | — | — |
| 2003-03-31 | $24.24 | $24.24 | 977,850 | — | — |
| 2003-03-28 | $25.98 | $25.98 | 429,800 | — | — |
| 2003-03-27 | $26.52 | $26.52 | 704,167 | — | — |
| 2003-03-26 | $26.70 | $26.70 | 997,700 | — | — |
| 2003-03-25 | $27.72 | $27.72 | 586,667 | — | — |
| 2003-03-24 | $27.12 | $27.12 | 1,043,533 | — | — |
| 2003-03-21 | $27.78 | $27.78 | 1,246,833 | — | — |
| 2003-03-20 | $27.78 | $27.78 | 1,103,817 | — | — |
| 2003-03-19 | $28.32 | $28.32 | 1,605,183 | — | — |
| 2003-03-18 | $29.88 | $29.88 | 1,456,050 | — | — |
| 2003-03-17 | $28.86 | $28.86 | 1,647,917 | — | — |
| 2003-03-14 | $27.24 | $27.24 | 1,638,417 | — | — |
| 2003-03-13 | $26.64 | $26.64 | 1,325,567 | — | — |
| 2003-03-12 | $23.88 | $23.88 | 952,000 | — | — |
| 2003-03-11 | $23.70 | $23.70 | 872,650 | — | — |
| 2003-03-10 | $24.78 | $24.78 | 610,217 | — | — |
| 2003-03-07 | $24.90 | $24.90 | 796,200 | — | — |
| 2003-03-06 | $25.26 | $25.26 | 1,036,983 | — | — |
| 2003-03-05 | $24.96 | $24.96 | 638,217 | — | — |
| 2003-03-04 | $25.02 | $25.02 | 674,367 | — | — |
| 2003-03-03 | $25.56 | $25.56 | 1,255,967 | — | — |
| 2003-02-28 | $25.80 | $25.80 | 1,896,067 | — | — |
| 2003-02-27 | $23.94 | $23.94 | 900,800 | — | — |
| 2003-02-26 | $22.68 | $22.68 | 1,001,700 | — | — |
| 2003-02-25 | $24.00 | $24.00 | 926,517 | — | — |
| 2003-02-24 | $22.80 | $22.80 | 643,617 | — | — |
| 2003-02-21 | $23.82 | $23.82 | 624,117 | — | — |
| 2003-02-20 | $23.52 | $23.52 | 581,617 | — | — |
| 2003-02-19 | $23.64 | $23.64 | 635,067 | — | — |
| 2003-02-18 | $24.06 | $24.06 | 814,900 | — | — |
| 2003-02-14 | $22.74 | $22.74 | 1,131,133 | — | — |
| 2003-02-13 | $21.78 | $21.78 | 670,733 | — | — |
| 2003-02-12 | $21.18 | $21.18 | 850,217 | — | — |
| 2003-02-11 | $22.68 | $22.68 | 1,228,133 | — | — |
| 2003-02-10 | $22.74 | $22.74 | 758,700 | — | — |
| 2003-02-07 | $21.72 | $21.72 | 1,089,817 | — | — |
| 2003-02-06 | $21.72 | $21.72 | 824,133 | — | — |
| 2003-02-05 | $21.42 | $21.42 | 826,650 | — | — |
| 2003-02-04 | $21.42 | $21.42 | 932,900 | — | — |
| 2003-02-03 | $22.02 | $22.02 | 649,833 | — | — |
| 2003-01-31 | $21.96 | $21.96 | 1,203,383 | — | — |
| 2003-01-30 | $22.44 | $22.44 | 770,500 | — | — |
| 2003-01-29 | $24.36 | $24.36 | 1,562,067 | — | — |
| 2003-01-28 | $23.52 | $23.52 | 804,733 | — | — |
| 2003-01-27 | $23.40 | $23.40 | 633,783 | — | — |
| 2003-01-24 | $23.04 | $23.04 | 1,195,883 | — | — |
| 2003-01-23 | $24.18 | $24.18 | 1,306,300 | — | — |
| 2003-01-22 | $23.94 | $23.94 | 1,721,067 | — | — |
| 2003-01-21 | $25.92 | $25.92 | 1,090,783 | — | — |
| 2003-01-17 | $25.86 | $25.86 | 1,638,717 | — | — |
| 2003-01-16 | $28.80 | $28.80 | 1,035,317 | — | — |
| 2003-01-15 | $30.00 | $30.00 | 1,222,650 | — | — |
| 2003-01-14 | $30.42 | $30.42 | 1,268,733 | — | — |
| 2003-01-13 | $29.40 | $29.40 | 2,205,083 | — | — |
| 2003-01-10 | $31.68 | $31.68 | 1,915,867 | — | — |
| 2003-01-09 | $30.60 | $30.60 | 2,539,100 | — | — |
| 2003-01-08 | $28.92 | $28.92 | 2,201,133 | — | — |
| 2003-01-07 | $30.30 | $30.30 | 3,796,650 | — | — |
| 2003-01-06 | $27.48 | $27.48 | 1,069,267 | — | — |
| 2003-01-03 | $25.26 | $25.26 | 1,159,167 | — | — |
| 2003-01-02 | $27.06 | $27.06 | 991,217 | — | — |