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
- 2003-03-18 to 2026-09-01
- 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 | $118.50 | $118.50 | 35,740 | — | — |
| 2003-12-30 | $120.80 | $120.80 | 18,040 | — | — |
| 2003-12-29 | $117.65 | $117.65 | 25,000 | — | — |
| 2003-12-26 | $115.90 | $115.90 | 4,760 | — | — |
| 2003-12-24 | $115.05 | $115.05 | 22,320 | — | — |
| 2003-12-23 | $112.50 | $112.50 | 3,600 | — | — |
| 2003-12-22 | $110.75 | $110.75 | 7,460 | — | — |
| 2003-12-19 | $109.55 | $109.55 | 21,780 | — | — |
| 2003-12-18 | $106.50 | $106.50 | 4,940 | — | — |
| 2003-12-17 | $104.45 | $104.45 | 5,160 | — | — |
| 2003-12-16 | $103.75 | $103.75 | 8,140 | — | — |
| 2003-12-15 | $103.60 | $103.60 | 3,720 | — | — |
| 2003-12-12 | $103.75 | $103.75 | 9,520 | — | — |
| 2003-12-11 | $103.75 | $103.75 | 30,480 | — | — |
| 2003-12-10 | $98.80 | $98.80 | 10,400 | — | — |
| 2003-12-09 | $98.00 | $98.00 | 27,980 | — | — |
| 2003-12-08 | $100.30 | $100.30 | 29,520 | — | — |
| 2003-12-05 | $103.75 | $103.75 | 27,040 | — | — |
| 2003-12-04 | $106.00 | $106.00 | 9,400 | — | — |
| 2003-12-03 | $105.75 | $105.75 | 14,640 | — | — |
| 2003-12-02 | $106.00 | $106.00 | 19,040 | — | — |
| 2003-12-01 | $103.60 | $103.60 | 8,620 | — | — |
| 2003-11-28 | $101.50 | $101.50 | 2,160 | — | — |
| 2003-11-26 | $98.25 | $98.25 | 13,460 | — | — |
| 2003-11-25 | $95.85 | $95.85 | 12,240 | — | — |
| 2003-11-24 | $95.50 | $95.50 | 7,820 | — | — |
| 2003-11-21 | $92.90 | $92.90 | 17,060 | — | — |
| 2003-11-20 | $92.85 | $92.85 | 24,660 | — | — |
| 2003-11-19 | $94.80 | $94.80 | 13,540 | — | — |
| 2003-11-18 | $100.25 | $100.25 | 8,140 | — | — |
| 2003-11-17 | $102.75 | $102.75 | 20,920 | — | — |
| 2003-11-14 | $104.60 | $104.60 | 12,860 | — | — |
| 2003-11-13 | $105.25 | $105.25 | 2,580 | — | — |
| 2003-11-12 | $104.75 | $104.75 | 35,020 | — | — |
| 2003-11-11 | $101.80 | $101.80 | 29,280 | — | — |
| 2003-11-10 | $100.35 | $100.35 | 6,320 | — | — |
| 2003-11-07 | $100.55 | $100.55 | 6,840 | — | — |
| 2003-11-06 | $100.25 | $100.25 | 10,020 | — | — |
| 2003-11-05 | $100.25 | $100.25 | 19,600 | — | — |
| 2003-11-04 | $102.35 | $102.35 | 17,740 | — | — |
| 2003-11-03 | $107.50 | $107.50 | 61,320 | — | — |
| 2003-10-31 | $110.20 | $110.20 | 21,580 | — | — |
| 2003-10-30 | $107.65 | $107.65 | 22,620 | — | — |
| 2003-10-29 | $105.95 | $105.95 | 28,560 | — | — |
| 2003-10-28 | $106.15 | $106.15 | 256,320 | — | — |
| 2003-10-27 | $116.35 | $116.35 | 6,080 | — | — |
| 2003-10-24 | $115.50 | $115.50 | 18,520 | — | — |
| 2003-10-23 | $122.25 | $122.25 | 22,140 | — | — |
| 2003-10-22 | $119.65 | $119.65 | 6,720 | — | — |
| 2003-10-21 | $117.90 | $117.90 | 3,680 | — | — |
| 2003-10-20 | $116.05 | $116.05 | 3,440 | — | — |
| 2003-10-17 | $116.45 | $116.45 | 21,780 | — | — |
| 2003-10-16 | $115.00 | $115.00 | 24,240 | — | — |
| 2003-10-15 | $112.40 | $112.40 | 15,540 | — | — |
| 2003-10-14 | $112.00 | $112.00 | 15,240 | — | — |
| 2003-10-13 | $112.85 | $112.85 | 10,060 | — | — |
| 2003-10-10 | $112.00 | $112.00 | 34,040 | — | — |
| 2003-10-09 | $108.75 | $108.75 | 16,400 | — | — |
| 2003-10-08 | $103.20 | $103.20 | 4,440 | — | — |
| 2003-10-07 | $103.55 | $103.55 | 5,140 | — | — |
| 2003-10-06 | $98.50 | $98.50 | 18,480 | — | — |
| 2003-10-03 | $102.40 | $102.40 | 40,580 | — | — |
| 2003-10-02 | $95.95 | $95.95 | 9,920 | — | — |
| 2003-10-01 | $96.00 | $96.00 | 12,940 | — | — |
| 2003-09-30 | $96.20 | $96.20 | 32,820 | — | — |
| 2003-09-29 | $95.00 | $95.00 | 42,280 | — | — |
| 2003-09-26 | $90.80 | $90.80 | 10,600 | — | — |
| 2003-09-25 | $88.25 | $88.25 | 4,600 | — | — |
| 2003-09-24 | $89.00 | $89.00 | 12,260 | — | — |
| 2003-09-23 | $91.60 | $91.60 | 4,040 | — | — |
| 2003-09-22 | $91.75 | $91.75 | 9,480 | — | — |
| 2003-09-19 | $95.75 | $95.75 | 38,320 | — | — |
| 2003-09-18 | $97.00 | $97.00 | 19,020 | — | — |
| 2003-09-17 | $96.00 | $96.00 | 11,780 | — | — |
| 2003-09-16 | $96.50 | $96.50 | 6,400 | — | — |
| 2003-09-15 | $97.75 | $97.75 | 1,780 | — | — |
| 2003-09-12 | $97.75 | $97.75 | 7,860 | — | — |
| 2003-09-11 | $98.80 | $98.80 | 15,860 | — | — |
| 2003-09-10 | $101.20 | $101.20 | 13,700 | — | — |
| 2003-09-09 | $102.50 | $102.50 | 19,860 | — | — |
| 2003-09-08 | $103.95 | $103.95 | 23,060 | — | — |
| 2003-09-05 | $105.50 | $105.50 | 23,700 | — | — |
| 2003-09-04 | $105.80 | $105.80 | 12,360 | — | — |
| 2003-09-03 | $106.75 | $106.75 | 21,260 | — | — |
| 2003-09-02 | $106.30 | $106.30 | 25,620 | — | — |
| 2003-08-29 | $102.50 | $102.50 | 18,000 | — | — |
| 2003-08-28 | $106.50 | $106.50 | 10,300 | — | — |
| 2003-08-27 | $107.50 | $107.50 | 14,420 | — | — |
| 2003-08-26 | $108.05 | $108.05 | 5,860 | — | — |
| 2003-08-25 | $106.85 | $106.85 | 4,680 | — | — |
| 2003-08-22 | $108.55 | $108.55 | 1,240 | — | — |
| 2003-08-21 | $109.30 | $109.30 | 9,800 | — | — |
| 2003-08-20 | $109.90 | $109.90 | 9,480 | — | — |
| 2003-08-19 | $109.25 | $109.25 | 24,560 | — | — |
| 2003-08-18 | $108.55 | $108.55 | 14,660 | — | — |
| 2003-08-15 | $108.25 | $108.25 | 1,800 | — | — |
| 2003-08-14 | $108.25 | $108.25 | 340 | — | — |
| 2003-08-13 | $107.60 | $107.60 | 4,620 | — | — |
| 2003-08-12 | $108.05 | $108.05 | 15,740 | — | — |
| 2003-08-11 | $107.55 | $107.55 | 10,200 | — | — |
| 2003-08-08 | $106.35 | $106.35 | 9,820 | — | — |
| 2003-08-07 | $105.55 | $105.55 | 13,720 | — | — |
| 2003-08-06 | $107.25 | $107.25 | 4,640 | — | — |
| 2003-08-05 | $107.45 | $107.45 | 6,260 | — | — |
| 2003-08-04 | $110.65 | $110.65 | 9,200 | — | — |
| 2003-08-01 | $111.00 | $111.00 | 28,220 | — | — |
| 2003-07-31 | $107.40 | $107.40 | 24,880 | — | — |
| 2003-07-30 | $107.25 | $107.25 | 27,620 | — | — |
| 2003-07-29 | $110.50 | $110.50 | 18,360 | — | — |
| 2003-07-28 | $107.95 | $107.95 | 5,520 | — | — |
| 2003-07-25 | $107.65 | $107.65 | 18,040 | — | — |
| 2003-07-24 | $107.50 | $107.50 | 8,600 | — | — |
| 2003-07-23 | $108.75 | $108.75 | 4,700 | — | — |
| 2003-07-22 | $109.00 | $109.00 | 13,840 | — | — |
| 2003-07-21 | $108.60 | $108.60 | 13,660 | — | — |
| 2003-07-18 | $113.85 | $113.85 | 5,860 | — | — |
| 2003-07-17 | $113.30 | $113.30 | 14,880 | — | — |
| 2003-07-16 | $114.85 | $114.85 | 13,580 | — | — |
| 2003-07-15 | $119.20 | $119.20 | 17,640 | — | — |
| 2003-07-14 | $119.25 | $119.25 | 15,720 | — | — |
| 2003-07-11 | $117.30 | $117.30 | 9,300 | — | — |
| 2003-07-10 | $114.20 | $114.20 | 15,080 | — | — |
| 2003-07-09 | $110.15 | $110.15 | 38,720 | — | — |
| 2003-07-08 | $116.40 | $116.40 | 27,760 | — | — |
| 2003-07-07 | $105.65 | $105.65 | 15,140 | — | — |
| 2003-07-03 | $101.50 | $101.50 | 4,120 | — | — |
| 2003-07-02 | $99.45 | $99.45 | 14,020 | — | — |
| 2003-07-01 | $96.55 | $96.55 | 17,360 | — | — |
| 2003-06-30 | $94.40 | $94.40 | 42,980 | — | — |
| 2003-06-27 | $92.20 | $92.20 | 9,020 | — | — |
| 2003-06-26 | $93.65 | $93.65 | 9,260 | — | — |
| 2003-06-25 | $91.65 | $91.65 | 6,560 | — | — |
| 2003-06-24 | $90.40 | $90.40 | 20,520 | — | — |
| 2003-06-23 | $91.55 | $91.55 | 29,820 | — | — |
| 2003-06-20 | $91.70 | $91.70 | 6,000 | — | — |
| 2003-06-19 | $91.65 | $91.65 | 9,980 | — | — |
| 2003-06-18 | $93.40 | $93.40 | 4,960 | — | — |
| 2003-06-17 | $91.45 | $91.45 | 3,960 | — | — |
| 2003-06-16 | $90.50 | $90.50 | 3,520 | — | — |
| 2003-06-13 | $92.00 | $92.00 | 10,440 | — | — |
| 2003-06-12 | $93.00 | $93.00 | 5,060 | — | — |
| 2003-06-11 | $90.50 | $90.50 | 4,320 | — | — |
| 2003-06-10 | $90.95 | $90.95 | 12,640 | — | — |
| 2003-06-09 | $90.40 | $90.40 | 22,240 | — | — |
| 2003-06-06 | $91.75 | $91.75 | 22,000 | — | — |
| 2003-06-05 | $91.20 | $91.20 | 57,200 | — | — |
| 2003-06-04 | $88.20 | $88.20 | 77,320 | — | — |
| 2003-06-03 | $90.20 | $90.20 | 31,940 | — | — |
| 2003-06-02 | $88.95 | $88.95 | 25,480 | — | — |
| 2003-05-30 | $88.55 | $88.55 | 30,040 | — | — |
| 2003-05-29 | $89.10 | $89.10 | 25,440 | — | — |
| 2003-05-28 | $90.25 | $90.25 | 18,940 | — | — |
| 2003-05-27 | $91.10 | $91.10 | 33,080 | — | — |
| 2003-05-23 | $88.40 | $88.40 | 39,440 | — | — |
| 2003-05-22 | $89.90 | $89.90 | 25,660 | — | — |
| 2003-05-21 | $82.35 | $82.35 | 21,920 | — | — |
| 2003-05-20 | $84.70 | $84.70 | 12,380 | — | — |
| 2003-05-19 | $86.50 | $86.50 | 35,880 | — | — |
| 2003-05-16 | $88.50 | $88.50 | 64,320 | — | — |
| 2003-05-15 | $85.20 | $85.20 | 14,200 | — | — |
| 2003-05-14 | $83.50 | $83.50 | 39,920 | — | — |
| 2003-05-13 | $87.30 | $87.30 | 61,000 | — | — |
| 2003-05-12 | $77.45 | $77.45 | 47,920 | — | — |
| 2003-05-09 | $74.50 | $74.50 | 40,600 | — | — |
| 2003-05-08 | $73.50 | $73.50 | 51,760 | — | — |
| 2003-05-07 | $74.00 | $74.00 | 69,100 | — | — |
| 2003-05-06 | $72.75 | $72.75 | 131,140 | — | — |
| 2003-05-05 | $74.95 | $74.95 | 10,340 | — | — |
| 2003-05-02 | $74.15 | $74.15 | 25,720 | — | — |
| 2003-05-01 | $75.45 | $75.45 | 56,680 | — | — |
| 2003-04-30 | $74.15 | $74.15 | 69,200 | — | — |
| 2003-04-29 | $76.20 | $76.20 | 25,000 | — | — |
| 2003-04-28 | $78.75 | $78.75 | 39,040 | — | — |
| 2003-04-25 | $82.10 | $82.10 | 8,180 | — | — |
| 2003-04-24 | $83.00 | $83.00 | 12,840 | — | — |
| 2003-04-23 | $84.10 | $84.10 | 59,580 | — | — |
| 2003-04-22 | $83.75 | $83.75 | 75,120 | — | — |
| 2003-04-21 | $75.70 | $75.70 | 55,940 | — | — |
| 2003-04-17 | $75.50 | $75.50 | 32,500 | — | — |
| 2003-04-16 | $74.45 | $74.45 | 31,040 | — | — |
| 2003-04-15 | $74.85 | $74.85 | 22,020 | — | — |
| 2003-04-14 | $73.50 | $73.50 | 41,680 | — | — |
| 2003-04-11 | $68.30 | $68.30 | 22,580 | — | — |
| 2003-04-10 | $69.60 | $69.60 | 61,940 | — | — |
| 2003-04-09 | $66.70 | $66.70 | 34,260 | — | — |
| 2003-04-08 | $63.75 | $63.75 | 74,760 | — | — |
| 2003-04-07 | $65.75 | $65.75 | 106,780 | — | — |
| 2003-04-04 | $62.15 | $62.15 | 154,760 | — | — |
| 2003-04-03 | $67.00 | $67.00 | 115,360 | — | — |
| 2003-04-02 | $68.15 | $68.15 | 236,400 | — | — |
| 2003-04-01 | $65.25 | $65.25 | 750,600 | — | — |
| 2003-03-31 | $45.10 | $45.10 | 349,740 | — | — |
| 2003-03-28 | $44.25 | $44.25 | 37,540 | — | — |
| 2003-03-27 | $44.00 | $44.00 | 4,180 | — | — |
| 2003-03-26 | $44.25 | $44.25 | 1,740 | — | — |
| 2003-03-25 | $43.25 | $43.25 | 6,740 | — | — |
| 2003-03-24 | $43.00 | $43.00 | 14,420 | — | — |
| 2003-03-21 | $44.00 | $44.00 | 17,480 | — | — |
| 2003-03-20 | $44.00 | $44.00 | 13,940 | — | — |
| 2003-03-19 | $43.25 | $43.25 | 1,980 | — | — |
| 2003-03-18 | $44.00 | $44.00 | 101,260 | — | — |