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
- 1988-06-30 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 | $94.21 | $111.63 | 141,897 | — | — |
| 2003-12-30 | $94.07 | $111.46 | 209,747 | — | — |
| 2003-12-29 | $94.05 | $111.44 | 157,086 | — | — |
| 2003-12-26 | $94.01 | $111.39 | 42,369 | — | — |
| 2003-12-24 | $93.57 | $110.87 | 101,326 | — | — |
| 2003-12-23 | $93.97 | $111.35 | 190,561 | — | — |
| 2003-12-22 | $94.25 | $111.68 | 122,311 | — | — |
| 2003-12-19 | $93.73 | $111.06 | 288,990 | — | — |
| 2003-12-18 | $94.09 | $111.49 | 127,607 | — | — |
| 2003-12-17 | $94.20 | $111.62 | 210,047 | — | — |
| 2003-12-16 | $94.07 | $111.46 | 169,377 | — | — |
| 2003-12-15 | $94.92 | $112.47 | 253,316 | — | — |
| 2003-12-12 | $93.44 | $110.72 | 238,626 | — | — |
| 2003-12-11 | $92.71 | $109.85 | 214,744 | — | — |
| 2003-12-10 | $91.02 | $107.85 | 83,639 | — | — |
| 2003-12-09 | $92.07 | $109.09 | 191,860 | — | — |
| 2003-12-08 | $93.30 | $110.55 | 125,209 | — | — |
| 2003-12-05 | $92.57 | $109.69 | 132,504 | — | — |
| 2003-12-04 | $92.72 | $109.86 | 74,646 | — | — |
| 2003-12-03 | $92.32 | $109.39 | 70,749 | — | — |
| 2003-12-02 | $92.22 | $109.27 | 134,802 | — | — |
| 2003-12-01 | $92.46 | $109.55 | 119,413 | — | — |
| 2003-11-28 | $92.13 | $109.16 | 40,071 | — | — |
| 2003-11-26 | $92.35 | $109.42 | 60,456 | — | — |
| 2003-11-25 | $93.05 | $110.25 | 62,854 | — | — |
| 2003-11-24 | $92.76 | $109.73 | 83,839 | — | — |
| 2003-11-21 | $91.32 | $108.03 | 115,616 | — | — |
| 2003-11-20 | $90.47 | $107.02 | 112,518 | — | — |
| 2003-11-19 | $91.27 | $107.97 | 88,735 | — | — |
| 2003-11-18 | $92.11 | $108.96 | 80,641 | — | — |
| 2003-11-17 | $92.47 | $109.39 | 94,231 | — | — |
| 2003-11-14 | $93.31 | $110.38 | 81,341 | — | — |
| 2003-11-13 | $93.16 | $110.21 | 154,987 | — | — |
| 2003-11-12 | $92.90 | $109.90 | 190,262 | — | — |
| 2003-11-11 | $93.05 | $110.08 | 94,531 | — | — |
| 2003-11-10 | $93.86 | $111.03 | 151,290 | — | — |
| 2003-11-07 | $94.22 | $111.46 | 128,407 | — | — |
| 2003-11-06 | $94.59 | $111.90 | 62,555 | — | — |
| 2003-11-05 | $94.20 | $111.44 | 48,365 | — | — |
| 2003-11-04 | $94.07 | $111.28 | 151,390 | — | — |
| 2003-11-03 | $93.67 | $110.81 | 101,426 | — | — |
| 2003-10-31 | $92.98 | $109.99 | 209,947 | — | — |
| 2003-10-30 | $92.59 | $109.53 | 259,511 | — | — |
| 2003-10-29 | $93.34 | $110.42 | 126,908 | — | — |
| 2003-10-28 | $92.90 | $109.90 | 111,319 | — | — |
| 2003-10-27 | $92.83 | $109.82 | 92,233 | — | — |
| 2003-10-24 | $92.22 | $109.09 | 94,631 | — | — |
| 2003-10-23 | $93.37 | $110.45 | 86,937 | — | — |
| 2003-10-22 | $93.17 | $110.22 | 81,541 | — | — |
| 2003-10-21 | $93.30 | $110.37 | 117,115 | — | — |
| 2003-10-20 | $93.48 | $110.58 | 99,128 | — | — |
| 2003-10-17 | $93.55 | $110.67 | 240,525 | — | — |
| 2003-10-16 | $93.07 | $110.10 | 299,182 | — | — |
| 2003-10-15 | $91.90 | $108.71 | 418,696 | — | — |
| 2003-10-14 | $92.95 | $109.96 | 716,179 | — | — |
| 2003-10-13 | $88.05 | $104.17 | 211,946 | — | — |
| 2003-10-10 | $87.31 | $103.29 | 265,207 | — | — |
| 2003-10-09 | $87.12 | $103.07 | 309,875 | — | — |
| 2003-10-08 | $87.17 | $103.13 | 148,492 | — | — |
| 2003-10-07 | $87.92 | $104.01 | 97,029 | — | — |
| 2003-10-06 | $87.56 | $103.59 | 120,812 | — | — |
| 2003-10-03 | $87.28 | $103.26 | 127,807 | — | — |
| 2003-10-02 | $87.08 | $103.02 | 112,718 | — | — |
| 2003-10-01 | $87.13 | $103.08 | 200,654 | — | — |
| 2003-09-30 | $85.16 | $100.75 | 160,283 | — | — |
| 2003-09-29 | $86.06 | $101.81 | 120,812 | — | — |
| 2003-09-26 | $85.06 | $100.63 | 311,973 | — | — |
| 2003-09-25 | $85.24 | $100.84 | 156,486 | — | — |
| 2003-09-24 | $85.19 | $100.78 | 213,445 | — | — |
| 2003-09-23 | $85.00 | $100.56 | 293,287 | — | — |
| 2003-09-22 | $85.31 | $100.92 | 226,635 | — | — |
| 2003-09-19 | $87.04 | $102.97 | 98,229 | — | — |
| 2003-09-18 | $87.59 | $103.62 | 211,646 | — | — |
| 2003-09-17 | $88.26 | $104.42 | 143,396 | — | — |
| 2003-09-16 | $87.83 | $103.91 | 234,230 | — | — |
| 2003-09-15 | $86.30 | $102.10 | 111,219 | — | — |
| 2003-09-12 | $87.67 | $103.72 | 186,165 | — | — |
| 2003-09-11 | $86.90 | $102.81 | 109,920 | — | — |
| 2003-09-10 | $86.25 | $102.04 | 141,397 | — | — |
| 2003-09-09 | $87.06 | $103.00 | 156,386 | — | — |
| 2003-09-08 | $87.56 | $103.59 | 119,113 | — | — |
| 2003-09-05 | $87.21 | $103.17 | 217,442 | — | — |
| 2003-09-04 | $88.24 | $104.39 | 126,708 | — | — |
| 2003-09-03 | $88.36 | $104.54 | 207,849 | — | — |
| 2003-09-02 | $88.37 | $104.55 | 126,508 | — | — |
| 2003-08-29 | $86.65 | $102.51 | 138,000 | — | — |
| 2003-08-28 | $86.22 | $102.00 | 107,622 | — | — |
| 2003-08-27 | $85.42 | $101.05 | 111,319 | — | — |
| 2003-08-26 | $85.21 | $100.63 | 204,251 | — | — |
| 2003-08-25 | $85.50 | $100.97 | 111,519 | — | — |
| 2003-08-22 | $85.28 | $100.71 | 149,591 | — | — |
| 2003-08-21 | $85.64 | $101.14 | 228,934 | — | — |
| 2003-08-20 | $85.37 | $100.82 | 119,413 | — | — |
| 2003-08-19 | $85.25 | $100.68 | 137,900 | — | — |
| 2003-08-18 | $84.86 | $100.21 | 120,812 | — | — |
| 2003-08-15 | $84.71 | $100.04 | 38,472 | — | — |
| 2003-08-14 | $84.97 | $100.34 | 160,483 | — | — |
| 2003-08-13 | $84.80 | $100.14 | 198,156 | — | — |
| 2003-08-12 | $83.63 | $98.76 | 152,589 | — | — |
| 2003-08-11 | $83.55 | $98.67 | 176,372 | — | — |
| 2003-08-08 | $83.29 | $98.36 | 261,110 | — | — |
| 2003-08-07 | $81.82 | $96.62 | 134,302 | — | — |
| 2003-08-06 | $81.37 | $96.09 | 153,988 | — | — |
| 2003-08-05 | $81.30 | $96.01 | 112,618 | — | — |
| 2003-08-04 | $81.97 | $96.80 | 109,820 | — | — |
| 2003-08-01 | $81.92 | $96.74 | 168,178 | — | — |
| 2003-07-31 | $83.02 | $98.04 | 166,179 | — | — |
| 2003-07-30 | $82.87 | $97.86 | 165,779 | — | — |
| 2003-07-29 | $82.96 | $97.97 | 182,068 | — | — |
| 2003-07-28 | $83.36 | $98.44 | 144,995 | — | — |
| 2003-07-25 | $83.34 | $98.42 | 136,001 | — | — |
| 2003-07-24 | $82.77 | $97.75 | 317,969 | — | — |
| 2003-07-23 | $81.16 | $95.84 | 264,708 | — | — |
| 2003-07-22 | $81.62 | $96.39 | 228,034 | — | — |
| 2003-07-21 | $81.91 | $96.73 | 170,576 | — | — |
| 2003-07-18 | $82.34 | $97.24 | 310,274 | — | — |
| 2003-07-17 | $82.91 | $97.91 | 298,283 | — | — |
| 2003-07-16 | $83.07 | $98.10 | 665,516 | — | — |
| 2003-07-15 | $84.66 | $99.98 | 593,868 | — | — |
| 2003-07-14 | $84.97 | $100.34 | 1,770,013 | — | — |
| 2003-07-11 | $88.96 | $105.06 | 313,572 | — | — |
| 2003-07-10 | $88.22 | $104.19 | 220,640 | — | — |
| 2003-07-09 | $88.89 | $104.98 | 106,922 | — | — |
| 2003-07-08 | $89.67 | $105.89 | 111,419 | — | — |
| 2003-07-07 | $89.41 | $105.59 | 126,408 | — | — |
| 2003-07-03 | $88.70 | $104.75 | 69,350 | — | — |
| 2003-07-02 | $88.81 | $104.88 | 180,369 | — | — |
| 2003-07-01 | $87.21 | $102.99 | 614,053 | — | — |
| 2003-06-30 | $88.78 | $104.85 | 236,228 | — | — |
| 2003-06-27 | $87.91 | $103.82 | 303,479 | — | — |
| 2003-06-26 | $88.04 | $103.97 | 318,468 | — | — |
| 2003-06-25 | $87.15 | $102.92 | 298,683 | — | — |
| 2003-06-24 | $87.51 | $103.35 | 333,158 | — | — |
| 2003-06-23 | $86.38 | $102.01 | 170,876 | — | — |
| 2003-06-20 | $87.40 | $103.22 | 149,092 | — | — |
| 2003-06-19 | $87.46 | $103.29 | 174,373 | — | — |
| 2003-06-18 | $88.36 | $104.35 | 442,878 | — | — |
| 2003-06-17 | $89.72 | $105.95 | 182,068 | — | — |
| 2003-06-16 | $89.93 | $106.19 | 157,386 | — | — |
| 2003-06-13 | $88.62 | $104.66 | 110,220 | — | — |
| 2003-06-12 | $88.37 | $104.36 | 157,086 | — | — |
| 2003-06-11 | $88.66 | $104.71 | 378,325 | — | — |
| 2003-06-10 | $88.07 | $104.01 | 151,390 | — | — |
| 2003-06-09 | $86.16 | $101.75 | 138,299 | — | — |
| 2003-06-06 | $86.76 | $102.46 | 149,691 | — | — |
| 2003-06-05 | $88.40 | $104.40 | 121,212 | — | — |
| 2003-06-04 | $88.50 | $104.52 | 193,959 | — | — |
| 2003-06-03 | $87.46 | $103.29 | 190,461 | — | — |
| 2003-06-02 | $88.94 | $105.04 | 241,125 | — | — |
| 2003-05-30 | $88.13 | $104.08 | 207,749 | — | — |
| 2003-05-29 | $85.52 | $100.99 | 149,791 | — | — |
| 2003-05-28 | $86.40 | $102.03 | 160,983 | — | — |
| 2003-05-27 | $86.86 | $102.40 | 289,589 | — | — |
| 2003-05-23 | $85.66 | $100.99 | 130,605 | — | — |
| 2003-05-22 | $85.31 | $100.57 | 407,704 | — | — |
| 2003-05-21 | $84.66 | $99.81 | 319,767 | — | — |
| 2003-05-20 | $83.06 | $97.92 | 221,439 | — | — |
| 2003-05-19 | $82.17 | $96.87 | 651,926 | — | — |
| 2003-05-16 | $84.14 | $99.19 | 528,216 | — | — |
| 2003-05-15 | $86.05 | $101.45 | 407,803 | — | — |
| 2003-05-14 | $86.26 | $101.69 | 445,576 | — | — |
| 2003-05-13 | $85.05 | $100.27 | 527,416 | — | — |
| 2003-05-12 | $84.12 | $99.17 | 580,378 | — | — |
| 2003-05-09 | $82.29 | $97.01 | 350,645 | — | — |
| 2003-05-08 | $80.90 | $95.37 | 286,692 | — | — |
| 2003-05-07 | $81.36 | $95.91 | 295,385 | — | — |
| 2003-05-06 | $81.22 | $95.75 | 217,842 | — | — |
| 2003-05-05 | $80.29 | $94.65 | 274,700 | — | — |
| 2003-05-02 | $79.90 | $94.19 | 186,464 | — | — |
| 2003-05-01 | $80.15 | $94.49 | 506,732 | — | — |
| 2003-04-30 | $79.31 | $93.49 | 496,639 | — | — |
| 2003-04-29 | $79.70 | $93.95 | 393,114 | — | — |
| 2003-04-28 | $79.58 | $93.81 | 849,382 | — | — |
| 2003-04-25 | $78.06 | $92.02 | 1,893,923 | — | — |
| 2003-04-24 | $77.64 | $91.52 | 658,921 | — | — |
| 2003-04-23 | $79.58 | $93.81 | 174,473 | — | — |
| 2003-04-22 | $78.85 | $92.95 | 285,992 | — | — |
| 2003-04-21 | $77.58 | $91.45 | 475,854 | — | — |
| 2003-04-17 | $79.39 | $93.59 | 477,053 | — | — |
| 2003-04-16 | $78.46 | $92.49 | 222,039 | — | — |
| 2003-04-15 | $80.03 | $94.34 | 201,054 | — | — |
| 2003-04-14 | $79.50 | $93.72 | 404,306 | — | — |
| 2003-04-11 | $79.81 | $94.08 | 377,326 | — | — |
| 2003-04-10 | $78.56 | $92.61 | 1,252,889 | — | — |
| 2003-04-09 | $79.45 | $93.66 | 274,500 | — | — |
| 2003-04-08 | $80.38 | $94.76 | 129,306 | — | — |
| 2003-04-07 | $80.73 | $95.17 | 238,327 | — | — |
| 2003-04-04 | $80.16 | $94.50 | 191,461 | — | — |
| 2003-04-03 | $79.07 | $93.21 | 336,655 | — | — |
| 2003-04-02 | $79.78 | $94.05 | 418,096 | — | — |
| 2003-04-01 | $76.41 | $90.07 | 241,924 | — | — |
| 2003-03-31 | $75.80 | $89.35 | 237,327 | — | — |
| 2003-03-28 | $77.01 | $90.78 | 188,963 | — | — |
| 2003-03-27 | $76.59 | $90.29 | 206,550 | — | — |
| 2003-03-26 | $76.28 | $89.92 | 642,333 | — | — |
| 2003-03-25 | $78.01 | $91.96 | 375,827 | — | — |
| 2003-03-24 | $79.38 | $93.58 | 226,935 | — | — |
| 2003-03-21 | $81.61 | $96.21 | 189,063 | — | — |
| 2003-03-20 | $79.40 | $93.60 | 131,704 | — | — |
| 2003-03-19 | $78.06 | $92.02 | 261,610 | — | — |
| 2003-03-18 | $77.96 | $91.90 | 249,519 | — | — |
| 2003-03-17 | $78.06 | $92.02 | 342,451 | — | — |
| 2003-03-14 | $77.26 | $91.08 | 168,677 | — | — |
| 2003-03-13 | $77.05 | $90.83 | 187,963 | — | — |
| 2003-03-12 | $75.16 | $88.61 | 159,484 | — | — |
| 2003-03-11 | $75.44 | $88.94 | 192,060 | — | — |
| 2003-03-10 | $75.40 | $88.89 | 222,238 | — | — |
| 2003-03-07 | $78.02 | $91.97 | 102,426 | — | — |
| 2003-03-06 | $77.30 | $91.12 | 114,117 | — | — |
| 2003-03-05 | $77.31 | $91.13 | 184,666 | — | — |
| 2003-03-04 | $76.89 | $90.64 | 220,340 | — | — |
| 2003-03-03 | $79.50 | $93.72 | 145,894 | — | — |
| 2003-02-28 | $80.16 | $94.50 | 100,927 | — | — |
| 2003-02-27 | $80.06 | $94.38 | 158,285 | — | — |
| 2003-02-26 | $79.88 | $94.17 | 263,708 | — | — |
| 2003-02-25 | $80.57 | $94.80 | 300,282 | — | — |
| 2003-02-24 | $79.22 | $93.21 | 235,928 | — | — |
| 2003-02-21 | $80.14 | $94.30 | 145,394 | — | — |
| 2003-02-20 | $78.67 | $92.57 | 152,489 | — | — |
| 2003-02-19 | $78.53 | $92.40 | 108,021 | — | — |
| 2003-02-18 | $78.71 | $92.61 | 251,717 | — | — |
| 2003-02-14 | $78.06 | $91.85 | 158,585 | — | — |
| 2003-02-13 | $77.56 | $91.26 | 229,133 | — | — |
| 2003-02-12 | $77.75 | $91.48 | 208,948 | — | — |
| 2003-02-11 | $77.81 | $91.55 | 120,013 | — | — |
| 2003-02-10 | $78.24 | $92.06 | 136,001 | — | — |
| 2003-02-07 | $77.58 | $91.28 | 184,566 | — | — |
| 2003-02-06 | $78.76 | $92.67 | 231,132 | — | — |
| 2003-02-05 | $79.33 | $93.34 | 263,708 | — | — |
| 2003-02-04 | $79.64 | $93.71 | 216,143 | — | — |
| 2003-02-03 | $81.06 | $95.38 | 207,449 | — | — |
| 2003-01-31 | $82.04 | $96.53 | 220,440 | — | — |
| 2003-01-30 | $80.06 | $94.20 | 155,287 | — | — |
| 2003-01-29 | $81.70 | $96.13 | 180,469 | — | — |
| 2003-01-28 | $79.54 | $93.59 | 214,744 | — | — |
| 2003-01-27 | $78.98 | $92.93 | 380,723 | — | — |
| 2003-01-24 | $80.89 | $95.18 | 268,904 | — | — |
| 2003-01-23 | $82.94 | $97.59 | 505,233 | — | — |
| 2003-01-22 | $81.12 | $95.45 | 408,903 | — | — |
| 2003-01-21 | $83.60 | $98.37 | 254,515 | — | — |
| 2003-01-17 | $83.09 | $97.77 | 272,902 | — | — |
| 2003-01-16 | $82.93 | $97.58 | 265,807 | — | — |
| 2003-01-15 | $82.17 | $96.69 | 191,561 | — | — |
| 2003-01-14 | $82.16 | $96.68 | 152,489 | — | — |
| 2003-01-13 | $81.49 | $95.89 | 130,705 | — | — |
| 2003-01-10 | $81.46 | $95.85 | 131,504 | — | — |
| 2003-01-09 | $81.56 | $95.97 | 283,993 | — | — |
| 2003-01-08 | $79.87 | $93.98 | 81,940 | — | — |
| 2003-01-07 | $80.06 | $94.20 | 105,823 | — | — |
| 2003-01-06 | $79.87 | $93.98 | 107,422 | — | — |
| 2003-01-03 | $79.36 | $93.38 | 101,626 | — | — |
| 2003-01-02 | $79.46 | $93.50 | 126,808 | — | — |