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
- 1984-02-02 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 | $86.75 | $144.07 | 6,680 | — | — |
| 2003-12-30 | $89.95 | $149.38 | 6,780 | — | — |
| 2003-12-29 | $88.95 | $147.72 | 2,080 | — | — |
| 2003-12-26 | $90.00 | $149.47 | 700 | — | — |
| 2003-12-24 | $89.60 | $148.80 | 620 | — | — |
| 2003-12-23 | $89.65 | $148.89 | 760 | — | — |
| 2003-12-22 | $89.40 | $148.47 | 2,800 | — | — |
| 2003-12-19 | $89.85 | $149.22 | 2,900 | — | — |
| 2003-12-18 | $90.45 | $150.21 | 7,620 | — | — |
| 2003-12-17 | $87.25 | $144.90 | 1,600 | — | — |
| 2003-12-16 | $88.25 | $146.56 | 3,180 | — | — |
| 2003-12-15 | $88.25 | $145.48 | 2,760 | — | — |
| 2003-12-12 | $89.95 | $148.28 | 2,560 | — | — |
| 2003-12-11 | $89.50 | $147.54 | 2,380 | — | — |
| 2003-12-10 | $86.70 | $142.93 | 1,680 | — | — |
| 2003-12-09 | $88.50 | $145.89 | 5,980 | — | — |
| 2003-12-08 | $89.30 | $147.21 | 2,480 | — | — |
| 2003-12-05 | $87.00 | $143.42 | 1,920 | — | — |
| 2003-12-04 | $88.50 | $145.89 | 2,080 | — | — |
| 2003-12-03 | $88.75 | $146.30 | 6,240 | — | — |
| 2003-12-02 | $88.35 | $145.65 | 1,840 | — | — |
| 2003-12-01 | $89.75 | $147.95 | 3,620 | — | — |
| 2003-11-28 | $88.55 | $145.98 | 2,020 | — | — |
| 2003-11-26 | $88.60 | $146.06 | 1,680 | — | — |
| 2003-11-25 | $88.80 | $146.39 | 5,200 | — | — |
| 2003-11-24 | $88.50 | $145.89 | 4,140 | — | — |
| 2003-11-21 | $87.50 | $144.24 | 2,380 | — | — |
| 2003-11-20 | $85.55 | $141.03 | 1,660 | — | — |
| 2003-11-19 | $86.95 | $143.34 | 1,800 | — | — |
| 2003-11-18 | $85.25 | $140.54 | 1,960 | — | — |
| 2003-11-17 | $85.40 | $140.78 | 3,140 | — | — |
| 2003-11-14 | $85.95 | $141.69 | 3,340 | — | — |
| 2003-11-13 | $87.05 | $143.50 | 5,040 | — | — |
| 2003-11-12 | $89.25 | $147.13 | 3,320 | — | — |
| 2003-11-11 | $86.80 | $143.09 | 1,380 | — | — |
| 2003-11-10 | $87.50 | $144.24 | 2,500 | — | — |
| 2003-11-07 | $89.45 | $147.46 | 2,820 | — | — |
| 2003-11-06 | $86.70 | $142.93 | 3,000 | — | — |
| 2003-11-05 | $89.95 | $148.28 | 1,980 | — | — |
| 2003-11-04 | $90.45 | $149.11 | 17,700 | — | — |
| 2003-11-03 | $89.25 | $147.13 | 8,220 | — | — |
| 2003-10-31 | $88.40 | $145.73 | 6,180 | — | — |
| 2003-10-30 | $85.75 | $141.36 | 7,220 | — | — |
| 2003-10-29 | $89.80 | $148.04 | 5,300 | — | — |
| 2003-10-28 | $88.70 | $146.22 | 11,940 | — | — |
| 2003-10-27 | $86.50 | $142.60 | 4,700 | — | — |
| 2003-10-24 | $85.25 | $140.54 | 4,640 | — | — |
| 2003-10-23 | $86.00 | $141.77 | 2,180 | — | — |
| 2003-10-22 | $88.85 | $146.47 | 6,080 | — | — |
| 2003-10-21 | $87.50 | $144.24 | 2,140 | — | — |
| 2003-10-20 | $86.50 | $142.60 | 2,720 | — | — |
| 2003-10-17 | $83.85 | $138.23 | 3,440 | — | — |
| 2003-10-16 | $84.55 | $139.38 | 3,400 | — | — |
| 2003-10-15 | $83.85 | $138.23 | 2,440 | — | — |
| 2003-10-14 | $86.05 | $141.85 | 2,300 | — | — |
| 2003-10-13 | $86.70 | $142.93 | 2,000 | — | — |
| 2003-10-10 | $85.50 | $140.95 | 3,740 | — | — |
| 2003-10-09 | $88.75 | $146.30 | 3,200 | — | — |
| 2003-10-08 | $87.25 | $143.83 | 1,320 | — | — |
| 2003-10-07 | $87.85 | $144.82 | 2,660 | — | — |
| 2003-10-06 | $87.95 | $144.99 | 3,800 | — | — |
| 2003-10-03 | $88.20 | $145.40 | 4,000 | — | — |
| 2003-10-02 | $85.25 | $140.54 | 4,840 | — | — |
| 2003-10-01 | $90.00 | $148.37 | 4,860 | — | — |
| 2003-09-30 | $87.00 | $143.42 | 4,880 | — | — |
| 2003-09-29 | $86.75 | $143.01 | 3,080 | — | — |
| 2003-09-26 | $82.25 | $135.59 | 2,580 | — | — |
| 2003-09-25 | $82.50 | $136.00 | 4,560 | — | — |
| 2003-09-24 | $84.90 | $139.96 | 7,560 | — | — |
| 2003-09-23 | $90.00 | $148.37 | 2,700 | — | — |
| 2003-09-22 | $89.85 | $148.12 | 2,880 | — | — |
| 2003-09-19 | $90.80 | $149.68 | 1,920 | — | — |
| 2003-09-18 | $92.15 | $151.91 | 4,000 | — | — |
| 2003-09-17 | $87.90 | $144.90 | 3,660 | — | — |
| 2003-09-16 | $88.35 | $145.65 | 2,580 | — | — |
| 2003-09-15 | $86.40 | $142.43 | 2,760 | — | — |
| 2003-09-12 | $87.25 | $143.83 | 2,920 | — | — |
| 2003-09-11 | $89.00 | $145.65 | 3,320 | — | — |
| 2003-09-10 | $86.05 | $140.82 | 2,980 | — | — |
| 2003-09-09 | $90.65 | $148.35 | 2,000 | — | — |
| 2003-09-08 | $91.90 | $150.39 | 3,060 | — | — |
| 2003-09-05 | $91.05 | $149.00 | 1,600 | — | — |
| 2003-09-04 | $91.70 | $150.06 | 2,980 | — | — |
| 2003-09-03 | $92.15 | $150.80 | 6,360 | — | — |
| 2003-09-02 | $89.25 | $146.05 | 3,620 | — | — |
| 2003-08-29 | $87.45 | $143.11 | 3,180 | — | — |
| 2003-08-28 | $88.50 | $144.83 | 3,540 | — | — |
| 2003-08-27 | $87.45 | $143.11 | 1,780 | — | — |
| 2003-08-26 | $87.25 | $142.78 | 2,900 | — | — |
| 2003-08-25 | $84.20 | $137.79 | 2,900 | — | — |
| 2003-08-22 | $86.10 | $140.90 | 4,360 | — | — |
| 2003-08-21 | $89.85 | $147.04 | 2,880 | — | — |
| 2003-08-20 | $90.15 | $147.53 | 6,360 | — | — |
| 2003-08-19 | $90.15 | $147.53 | 4,980 | — | — |
| 2003-08-18 | $85.80 | $140.41 | 4,080 | — | — |
| 2003-08-15 | $86.50 | $141.55 | 3,280 | — | — |
| 2003-08-14 | $84.25 | $137.87 | 5,840 | — | — |
| 2003-08-13 | $81.60 | $133.54 | 2,160 | — | — |
| 2003-08-12 | $80.75 | $132.14 | 9,340 | — | — |
| 2003-08-11 | $79.50 | $130.10 | 17,700 | — | — |
| 2003-08-08 | $78.35 | $128.22 | 16,280 | — | — |
| 2003-08-07 | $77.50 | $126.83 | 19,820 | — | — |
| 2003-08-06 | $77.20 | $126.34 | 6,920 | — | — |
| 2003-08-05 | $76.50 | $125.19 | 8,180 | — | — |
| 2003-08-04 | $74.25 | $121.51 | 5,420 | — | — |
| 2003-08-01 | $77.20 | $126.34 | 3,440 | — | — |
| 2003-07-31 | $81.25 | $132.96 | 6,500 | — | — |
| 2003-07-30 | $81.00 | $132.55 | 5,980 | — | — |
| 2003-07-29 | $81.50 | $133.37 | 5,940 | — | — |
| 2003-07-28 | $80.82 | $132.26 | 8,866 | — | — |
| 2003-07-25 | $81.86 | $133.97 | 8,558 | — | — |
| 2003-07-24 | $81.86 | $133.97 | 4,158 | — | — |
| 2003-07-23 | $82.23 | $134.56 | 24,376 | — | — |
| 2003-07-22 | $81.86 | $133.97 | 4,290 | — | — |
| 2003-07-21 | $81.36 | $133.15 | 12,738 | — | — |
| 2003-07-18 | $80.86 | $132.33 | 5,060 | — | — |
| 2003-07-17 | $79.64 | $130.32 | 5,830 | — | — |
| 2003-07-16 | $80.41 | $131.59 | 1,650 | — | — |
| 2003-07-15 | $80.00 | $130.92 | 3,564 | — | — |
| 2003-07-14 | $79.55 | $130.17 | 2,684 | — | — |
| 2003-07-11 | $77.27 | $126.45 | 10,428 | — | — |
| 2003-07-10 | $76.86 | $125.78 | 8,690 | — | — |
| 2003-07-09 | $81.18 | $132.85 | 8,294 | — | — |
| 2003-07-08 | $82.95 | $135.75 | 7,348 | — | — |
| 2003-07-07 | $82.95 | $135.75 | 4,576 | — | — |
| 2003-07-03 | $81.82 | $133.89 | 1,122 | — | — |
| 2003-07-02 | $80.00 | $130.92 | 4,048 | — | — |
| 2003-07-01 | $79.14 | $129.50 | 3,630 | — | — |
| 2003-06-30 | $78.32 | $128.17 | 16,742 | — | — |
| 2003-06-27 | $80.23 | $131.29 | 3,036 | — | — |
| 2003-06-26 | $79.45 | $130.02 | 1,738 | — | — |
| 2003-06-25 | $78.32 | $128.17 | 3,608 | — | — |
| 2003-06-24 | $77.14 | $126.23 | 2,530 | — | — |
| 2003-06-23 | $78.82 | $128.98 | 4,840 | — | — |
| 2003-06-20 | $77.86 | $127.42 | 2,794 | — | — |
| 2003-06-19 | $79.09 | $129.43 | 4,664 | — | — |
| 2003-06-18 | $81.32 | $133.07 | 2,002 | — | — |
| 2003-06-17 | $80.23 | $130.47 | 1,100 | — | — |
| 2003-06-16 | $80.18 | $130.40 | 2,112 | — | — |
| 2003-06-13 | $79.77 | $129.73 | 1,738 | — | — |
| 2003-06-12 | $80.64 | $131.14 | 990 | — | — |
| 2003-06-11 | $81.55 | $132.61 | 4,334 | — | — |
| 2003-06-10 | $79.77 | $129.73 | 1,870 | — | — |
| 2003-06-09 | $78.00 | $126.85 | 4,466 | — | — |
| 2003-06-06 | $78.23 | $127.22 | 5,808 | — | — |
| 2003-06-05 | $79.68 | $129.58 | 4,642 | — | — |
| 2003-06-04 | $77.05 | $125.30 | 4,774 | — | — |
| 2003-06-03 | $78.14 | $127.07 | 3,916 | — | — |
| 2003-06-02 | $77.05 | $125.30 | 3,652 | — | — |
| 2003-05-30 | $80.68 | $131.21 | 2,948 | — | — |
| 2003-05-29 | $79.09 | $128.62 | 3,454 | — | — |
| 2003-05-28 | $77.14 | $125.44 | 4,664 | — | — |
| 2003-05-27 | $77.82 | $126.55 | 3,124 | — | — |
| 2003-05-23 | $79.73 | $129.66 | 990 | — | — |
| 2003-05-22 | $78.45 | $127.59 | 726 | — | — |
| 2003-05-21 | $80.05 | $130.18 | 2,772 | — | — |
| 2003-05-20 | $75.23 | $122.34 | 1,804 | — | — |
| 2003-05-19 | $74.36 | $120.94 | 3,586 | — | — |
| 2003-05-16 | $78.86 | $128.25 | 1,936 | — | — |
| 2003-05-15 | $78.86 | $128.25 | 4,070 | — | — |
| 2003-05-14 | $78.23 | $127.22 | 10,626 | — | — |
| 2003-05-13 | $81.82 | $133.06 | 4,818 | — | — |
| 2003-05-12 | $82.05 | $133.43 | 3,982 | — | — |
| 2003-05-09 | $83.68 | $136.09 | 1,848 | — | — |
| 2003-05-08 | $83.05 | $135.05 | 1,386 | — | — |
| 2003-05-07 | $84.50 | $137.42 | 2,420 | — | — |
| 2003-05-06 | $85.50 | $139.05 | 3,014 | — | — |
| 2003-05-05 | $85.36 | $138.82 | 2,684 | — | — |
| 2003-05-02 | $85.82 | $139.56 | 7,216 | — | — |
| 2003-05-01 | $85.86 | $139.64 | 8,360 | — | — |
| 2003-04-30 | $84.00 | $136.61 | 1,848 | — | — |
| 2003-04-29 | $84.23 | $136.98 | 8,492 | — | — |
| 2003-04-28 | $84.32 | $137.12 | 3,652 | — | — |
| 2003-04-25 | $83.95 | $136.53 | 2,574 | — | — |
| 2003-04-24 | $84.00 | $136.61 | 2,200 | — | — |
| 2003-04-23 | $83.50 | $135.79 | 4,840 | — | — |
| 2003-04-22 | $84.45 | $137.35 | 4,136 | — | — |
| 2003-04-21 | $84.09 | $136.75 | 836 | — | — |
| 2003-04-17 | $83.73 | $136.16 | 7,172 | — | — |
| 2003-04-16 | $85.18 | $138.53 | 4,312 | — | — |
| 2003-04-15 | $85.59 | $139.19 | 2,574 | — | — |
| 2003-04-14 | $86.27 | $140.30 | 8,866 | — | — |
| 2003-04-11 | $84.95 | $138.16 | 5,918 | — | — |
| 2003-04-10 | $85.91 | $139.71 | 3,652 | — | — |
| 2003-04-09 | $86.36 | $140.45 | 2,288 | — | — |
| 2003-04-08 | $86.36 | $140.45 | 5,500 | — | — |
| 2003-04-07 | $86.95 | $141.41 | 10,626 | — | — |
| 2003-04-04 | $86.36 | $140.45 | 8,294 | — | — |
| 2003-04-03 | $86.14 | $140.08 | 836 | — | — |
| 2003-04-02 | $86.45 | $140.60 | 5,038 | — | — |
| 2003-04-01 | $87.91 | $142.96 | 4,554 | — | — |
| 2003-03-31 | $88.14 | $143.33 | 4,708 | — | — |
| 2003-03-28 | $88.18 | $143.41 | 2,244 | — | — |
| 2003-03-27 | $88.23 | $143.48 | 1,012 | — | — |
| 2003-03-26 | $87.95 | $143.04 | 1,892 | — | — |
| 2003-03-25 | $88.45 | $143.85 | 1,254 | — | — |
| 2003-03-24 | $87.00 | $141.49 | 1,210 | — | — |
| 2003-03-21 | $87.95 | $143.04 | 4,972 | — | — |
| 2003-03-20 | $85.41 | $138.90 | 1,342 | — | — |
| 2003-03-19 | $87.09 | $141.63 | 5,082 | — | — |
| 2003-03-18 | $86.32 | $140.38 | 7,194 | — | — |
| 2003-03-17 | $86.50 | $140.67 | 4,730 | — | — |
| 2003-03-14 | $83.68 | $136.09 | 1,320 | — | — |
| 2003-03-13 | $84.05 | $135.87 | 1,804 | — | — |
| 2003-03-12 | $82.27 | $133.00 | 11,264 | — | — |
| 2003-03-11 | $82.59 | $133.52 | 9,702 | — | — |
| 2003-03-10 | $84.00 | $135.79 | 1,694 | — | — |
| 2003-03-07 | $84.64 | $136.82 | 2,442 | — | — |
| 2003-03-06 | $83.73 | $135.35 | 1,694 | — | — |
| 2003-03-05 | $84.95 | $137.34 | 3,652 | — | — |
| 2003-03-04 | $85.18 | $137.70 | 8,998 | — | — |
| 2003-03-03 | $88.23 | $142.63 | 1,342 | — | — |
| 2003-02-28 | $87.86 | $142.04 | 2,332 | — | — |
| 2003-02-27 | $90.32 | $146.01 | 7,062 | — | — |
| 2003-02-26 | $88.91 | $143.73 | 8,668 | — | — |
| 2003-02-25 | $89.14 | $144.10 | 2,178 | — | — |
| 2003-02-24 | $88.82 | $143.58 | 2,068 | — | — |
| 2003-02-21 | $88.50 | $143.07 | 2,310 | — | — |
| 2003-02-20 | $87.91 | $142.11 | 616 | — | — |
| 2003-02-19 | $87.50 | $141.45 | 2,794 | — | — |
| 2003-02-18 | $88.09 | $142.41 | 4,510 | — | — |
| 2003-02-14 | $88.14 | $142.48 | 748 | — | — |
| 2003-02-13 | $87.82 | $141.97 | 3,344 | — | — |
| 2003-02-12 | $87.50 | $141.45 | 4,026 | — | — |
| 2003-02-11 | $88.18 | $142.55 | 3,124 | — | — |
| 2003-02-10 | $89.05 | $143.95 | 2,112 | — | — |
| 2003-02-07 | $87.32 | $141.16 | 3,652 | — | — |
| 2003-02-06 | $88.95 | $143.80 | 8,184 | — | — |
| 2003-02-05 | $87.50 | $141.45 | 3,740 | — | — |
| 2003-02-04 | $88.68 | $143.36 | 1,958 | — | — |
| 2003-02-03 | $89.50 | $144.69 | 1,430 | — | — |
| 2003-01-31 | $89.23 | $144.24 | 2,552 | — | — |
| 2003-01-30 | $89.50 | $144.69 | 6,908 | — | — |
| 2003-01-29 | $88.45 | $143.00 | 4,884 | — | — |
| 2003-01-28 | $88.68 | $143.36 | 19,316 | — | — |
| 2003-01-27 | $87.27 | $141.08 | 16,852 | — | — |
| 2003-01-24 | $85.91 | $138.88 | 4,422 | — | — |
| 2003-01-23 | $87.68 | $141.75 | 1,848 | — | — |
| 2003-01-22 | $87.05 | $140.72 | 1,276 | — | — |
| 2003-01-21 | $88.14 | $142.48 | 7,326 | — | — |
| 2003-01-17 | $88.00 | $142.26 | 1,540 | — | — |
| 2003-01-16 | $88.73 | $143.44 | 4,202 | — | — |
| 2003-01-15 | $88.68 | $143.36 | 2,926 | — | — |
| 2003-01-14 | $86.09 | $139.17 | 902 | — | — |
| 2003-01-13 | $85.82 | $138.73 | 3,212 | — | — |
| 2003-01-10 | $87.64 | $141.67 | 1,232 | — | — |
| 2003-01-09 | $86.64 | $140.06 | 1,650 | — | — |
| 2003-01-08 | $84.09 | $135.94 | 15,026 | — | — |
| 2003-01-07 | $85.41 | $138.07 | 1,958 | — | — |
| 2003-01-06 | $86.41 | $139.69 | 3,058 | — | — |
| 2003-01-03 | $83.91 | $135.65 | 1,738 | — | — |
| 2003-01-02 | $85.50 | $138.22 | 1,738 | — | — |