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
- 2002-03-21 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 | $106.26 | $108.34 | 8,198 | — | — |
| 2003-12-30 | $112.62 | $114.84 | 4,424 | — | — |
| 2003-12-29 | $112.56 | $114.77 | 6,744 | — | — |
| 2003-12-26 | $111.01 | $113.19 | 433 | — | — |
| 2003-12-24 | $109.20 | $111.34 | 1,423 | — | — |
| 2003-12-23 | $109.29 | $111.44 | 7,332 | — | — |
| 2003-12-22 | $104.74 | $106.79 | 10,611 | — | — |
| 2003-12-19 | $109.59 | $111.74 | 4,424 | — | — |
| 2003-12-18 | $108.94 | $111.08 | 3,279 | — | — |
| 2003-12-17 | $109.91 | $112.07 | 3,093 | — | — |
| 2003-12-16 | $109.91 | $112.07 | 7,734 | — | — |
| 2003-12-15 | $105.90 | $107.98 | 5,785 | — | — |
| 2003-12-12 | $110.39 | $112.56 | 6,868 | — | — |
| 2003-12-11 | $109.91 | $112.07 | 9,559 | — | — |
| 2003-12-10 | $104.28 | $106.09 | 2,506 | — | — |
| 2003-12-09 | $106.97 | $108.81 | 13,395 | — | — |
| 2003-12-08 | $107.94 | $109.80 | 5,011 | — | — |
| 2003-12-05 | $106.64 | $108.49 | 3,588 | — | — |
| 2003-12-04 | $107.84 | $109.70 | 5,692 | — | — |
| 2003-12-03 | $105.38 | $107.20 | 5,692 | — | — |
| 2003-12-02 | $109.04 | $110.92 | 6,001 | — | — |
| 2003-12-01 | $108.84 | $110.72 | 8,414 | — | — |
| 2003-11-28 | $109.55 | $111.45 | 3,774 | — | — |
| 2003-11-26 | $107.94 | $109.80 | 9,280 | — | — |
| 2003-11-25 | $111.65 | $113.58 | 10,858 | — | — |
| 2003-11-24 | $111.04 | $112.96 | 10,208 | — | — |
| 2003-11-21 | $108.45 | $110.33 | 4,764 | — | — |
| 2003-11-20 | $106.16 | $107.99 | 5,475 | — | — |
| 2003-11-19 | $109.07 | $110.95 | 4,207 | — | — |
| 2003-11-18 | $105.87 | $107.70 | 6,280 | — | — |
| 2003-11-17 | $111.20 | $113.12 | 14,694 | — | — |
| 2003-11-14 | $110.10 | $112.00 | 12,467 | — | — |
| 2003-11-13 | $111.10 | $113.02 | 6,094 | — | — |
| 2003-11-12 | $107.06 | $108.91 | 6,063 | — | — |
| 2003-11-11 | $105.74 | $107.56 | 5,506 | — | — |
| 2003-11-10 | $105.09 | $106.91 | 8,724 | — | — |
| 2003-11-07 | $105.03 | $106.84 | 9,188 | — | — |
| 2003-11-06 | $104.90 | $106.71 | 4,888 | — | — |
| 2003-11-05 | $104.41 | $106.22 | 3,743 | — | — |
| 2003-11-04 | $104.35 | $106.15 | 7,424 | — | — |
| 2003-11-03 | $102.54 | $104.31 | 10,085 | — | — |
| 2003-10-31 | $102.64 | $104.41 | 10,580 | — | — |
| 2003-10-30 | $101.76 | $103.52 | 7,672 | — | — |
| 2003-10-29 | $102.15 | $103.91 | 11,013 | — | — |
| 2003-10-28 | $98.11 | $99.80 | 8,043 | — | — |
| 2003-10-27 | $97.69 | $99.38 | 6,342 | — | — |
| 2003-10-24 | $96.98 | $98.65 | 6,187 | — | — |
| 2003-10-23 | $96.98 | $98.65 | 6,218 | — | — |
| 2003-10-22 | $97.17 | $98.85 | 7,424 | — | — |
| 2003-10-21 | $97.33 | $99.02 | 6,094 | — | — |
| 2003-10-20 | $95.91 | $97.57 | 2,413 | — | — |
| 2003-10-17 | $95.23 | $96.88 | 5,290 | — | — |
| 2003-10-16 | $96.62 | $98.29 | 3,001 | — | — |
| 2003-10-15 | $96.78 | $98.46 | 3,836 | — | — |
| 2003-10-14 | $97.79 | $99.48 | 4,733 | — | — |
| 2003-10-13 | $93.55 | $95.17 | 3,434 | — | — |
| 2003-10-10 | $91.29 | $92.87 | 3,898 | — | — |
| 2003-10-09 | $94.55 | $96.19 | 12,807 | — | — |
| 2003-10-08 | $94.72 | $96.35 | 3,557 | — | — |
| 2003-10-07 | $94.65 | $96.29 | 4,795 | — | — |
| 2003-10-06 | $94.55 | $96.19 | 4,609 | — | — |
| 2003-10-03 | $91.84 | $93.42 | 5,445 | — | — |
| 2003-10-02 | $93.75 | $95.36 | 2,104 | — | — |
| 2003-10-01 | $93.45 | $95.07 | 6,280 | — | — |
| 2003-09-30 | $89.58 | $91.12 | 8,445 | — | — |
| 2003-09-29 | $91.19 | $92.77 | 6,001 | — | — |
| 2003-09-26 | $89.48 | $91.02 | 5,692 | — | — |
| 2003-09-25 | $89.87 | $91.42 | 8,136 | — | — |
| 2003-09-24 | $90.22 | $91.78 | 6,249 | — | — |
| 2003-09-23 | $90.84 | $92.41 | 3,557 | — | — |
| 2003-09-22 | $91.94 | $93.52 | 5,661 | — | — |
| 2003-09-19 | $93.58 | $95.20 | 8,012 | — | — |
| 2003-09-18 | $91.32 | $92.90 | 5,011 | — | — |
| 2003-09-17 | $90.64 | $92.21 | 3,650 | — | — |
| 2003-09-16 | $93.75 | $95.36 | 5,321 | — | — |
| 2003-09-15 | $90.80 | $92.37 | 3,557 | — | — |
| 2003-09-12 | $88.64 | $90.17 | 5,599 | — | — |
| 2003-09-11 | $87.77 | $89.28 | 6,744 | — | — |
| 2003-09-10 | $89.41 | $90.71 | 4,795 | — | — |
| 2003-09-09 | $90.25 | $91.56 | 5,135 | — | — |
| 2003-09-08 | $91.32 | $92.65 | 8,847 | — | — |
| 2003-09-05 | $90.03 | $91.33 | 3,341 | — | — |
| 2003-09-04 | $92.06 | $93.40 | 3,124 | — | — |
| 2003-09-03 | $92.55 | $93.89 | 8,260 | — | — |
| 2003-09-02 | $92.78 | $94.12 | 7,177 | — | — |
| 2003-08-29 | $89.54 | $90.84 | 4,888 | — | — |
| 2003-08-28 | $90.97 | $92.29 | 2,320 | — | — |
| 2003-08-27 | $91.39 | $92.71 | 4,547 | — | — |
| 2003-08-26 | $90.19 | $91.50 | 5,166 | — | — |
| 2003-08-25 | $93.58 | $94.94 | 3,063 | — | — |
| 2003-08-22 | $92.13 | $93.47 | 8,971 | — | — |
| 2003-08-21 | $96.91 | $98.32 | 4,269 | — | — |
| 2003-08-20 | $96.82 | $98.22 | 4,424 | — | — |
| 2003-08-19 | $96.30 | $97.70 | 18,190 | — | — |
| 2003-08-18 | $93.75 | $95.11 | 5,166 | — | — |
| 2003-08-15 | $90.51 | $91.83 | 8,662 | — | — |
| 2003-08-14 | $96.49 | $97.89 | 9,683 | — | — |
| 2003-08-13 | $91.61 | $92.94 | 4,331 | — | — |
| 2003-08-12 | $91.77 | $93.11 | 8,476 | — | — |
| 2003-08-11 | $90.29 | $91.60 | 6,991 | — | — |
| 2003-08-08 | $88.22 | $89.50 | 6,434 | — | — |
| 2003-08-07 | $90.48 | $91.79 | 4,702 | — | — |
| 2003-08-06 | $87.77 | $89.04 | 2,011 | — | — |
| 2003-08-05 | $89.41 | $90.71 | 6,837 | — | — |
| 2003-08-04 | $87.60 | $88.88 | 3,465 | — | — |
| 2003-08-01 | $88.51 | $89.79 | 6,280 | — | — |
| 2003-07-31 | $94.33 | $95.70 | 8,352 | — | — |
| 2003-07-30 | $92.42 | $93.76 | 3,712 | — | — |
| 2003-07-29 | $90.97 | $92.29 | 2,691 | — | — |
| 2003-07-28 | $90.06 | $91.37 | 7,146 | — | — |
| 2003-07-25 | $92.61 | $93.96 | 8,043 | — | — |
| 2003-07-24 | $91.16 | $92.48 | 6,342 | — | — |
| 2003-07-23 | $90.22 | $91.53 | 10,549 | — | — |
| 2003-07-22 | $90.35 | $91.66 | 8,136 | — | — |
| 2003-07-21 | $88.57 | $89.86 | 6,032 | — | — |
| 2003-07-18 | $88.90 | $90.19 | 12,621 | — | — |
| 2003-07-17 | $87.28 | $88.55 | 2,784 | — | — |
| 2003-07-16 | $88.90 | $90.19 | 19,303 | — | — |
| 2003-07-15 | $87.28 | $88.55 | 12,559 | — | — |
| 2003-07-14 | $86.50 | $87.76 | 31,244 | — | — |
| 2003-07-11 | $85.66 | $86.91 | 2,475 | — | — |
| 2003-07-10 | $84.69 | $85.92 | 3,743 | — | — |
| 2003-07-09 | $85.66 | $86.91 | 9,466 | — | — |
| 2003-07-08 | $86.60 | $87.86 | 11,415 | — | — |
| 2003-07-07 | $84.05 | $85.27 | 15,684 | — | — |
| 2003-07-03 | $81.27 | $82.45 | 2,568 | — | — |
| 2003-07-02 | $84.02 | $85.23 | 5,816 | — | — |
| 2003-07-01 | $83.63 | $84.84 | 4,393 | — | — |
| 2003-06-30 | $80.75 | $81.92 | 7,270 | — | — |
| 2003-06-27 | $82.37 | $83.56 | 4,393 | — | — |
| 2003-06-26 | $83.53 | $84.74 | 4,516 | — | — |
| 2003-06-25 | $80.85 | $82.02 | 6,063 | — | — |
| 2003-06-24 | $81.27 | $82.45 | 2,660 | — | — |
| 2003-06-23 | $79.88 | $81.04 | 4,455 | — | — |
| 2003-06-20 | $81.11 | $82.28 | 3,032 | — | — |
| 2003-06-19 | $80.91 | $82.09 | 3,960 | — | — |
| 2003-06-18 | $82.75 | $83.96 | 2,908 | — | — |
| 2003-06-17 | $83.63 | $84.84 | 4,393 | — | — |
| 2003-06-16 | $84.05 | $85.27 | 4,702 | — | — |
| 2003-06-13 | $83.21 | $84.42 | 2,722 | — | — |
| 2003-06-12 | $83.89 | $85.10 | 5,011 | — | — |
| 2003-06-11 | $84.02 | $84.99 | 5,321 | — | — |
| 2003-06-10 | $84.05 | $85.02 | 4,269 | — | — |
| 2003-06-09 | $83.27 | $84.24 | 3,093 | — | — |
| 2003-06-06 | $85.28 | $86.26 | 2,289 | — | — |
| 2003-06-05 | $86.60 | $87.60 | 6,929 | — | — |
| 2003-06-04 | $85.66 | $86.66 | 7,177 | — | — |
| 2003-06-03 | $85.18 | $86.17 | 5,383 | — | — |
| 2003-06-02 | $84.14 | $85.12 | 7,177 | — | — |
| 2003-05-30 | $84.92 | $85.90 | 14,911 | — | — |
| 2003-05-29 | $84.95 | $85.94 | 8,631 | — | — |
| 2003-05-28 | $84.02 | $84.99 | 2,970 | — | — |
| 2003-05-27 | $83.21 | $84.17 | 3,279 | — | — |
| 2003-05-23 | $82.75 | $83.71 | 1,609 | — | — |
| 2003-05-22 | $82.75 | $83.71 | 1,330 | — | — |
| 2003-05-21 | $82.37 | $83.32 | 2,227 | — | — |
| 2003-05-20 | $83.14 | $84.11 | 5,723 | — | — |
| 2003-05-19 | $83.14 | $84.11 | 3,805 | — | — |
| 2003-05-16 | $83.08 | $84.04 | 4,919 | — | — |
| 2003-05-15 | $84.05 | $85.02 | 2,413 | — | — |
| 2003-05-14 | $83.34 | $84.30 | 6,311 | — | — |
| 2003-05-13 | $83.82 | $84.79 | 4,114 | — | — |
| 2003-05-12 | $84.05 | $85.02 | 2,320 | — | — |
| 2003-05-09 | $83.95 | $84.92 | 5,506 | — | — |
| 2003-05-08 | $81.72 | $82.67 | 11,972 | — | — |
| 2003-05-07 | $81.56 | $82.50 | 4,609 | — | — |
| 2003-05-06 | $82.50 | $83.45 | 2,475 | — | — |
| 2003-05-05 | $82.40 | $83.35 | 3,867 | — | — |
| 2003-05-02 | $84.37 | $85.35 | 5,290 | — | — |
| 2003-05-01 | $81.91 | $82.86 | 2,722 | — | — |
| 2003-04-30 | $81.85 | $82.80 | 1,237 | — | — |
| 2003-04-29 | $80.82 | $81.75 | 5,104 | — | — |
| 2003-04-28 | $80.98 | $81.92 | 6,342 | — | — |
| 2003-04-25 | $80.82 | $81.75 | 4,083 | — | — |
| 2003-04-24 | $80.85 | $81.78 | 4,950 | — | — |
| 2003-04-23 | $80.98 | $81.92 | 4,888 | — | — |
| 2003-04-22 | $80.59 | $81.52 | 4,702 | — | — |
| 2003-04-21 | $79.81 | $80.74 | 1,268 | — | — |
| 2003-04-17 | $79.97 | $80.90 | 3,155 | — | — |
| 2003-04-16 | $79.46 | $80.38 | 5,104 | — | — |
| 2003-04-15 | $79.78 | $80.71 | 1,670 | — | — |
| 2003-04-14 | $79.81 | $80.74 | 2,846 | — | — |
| 2003-04-11 | $79.20 | $80.12 | 1,732 | — | — |
| 2003-04-10 | $79.75 | $80.67 | 1,918 | — | — |
| 2003-04-09 | $78.88 | $79.79 | 3,991 | — | — |
| 2003-04-08 | $79.20 | $80.12 | 6,094 | — | — |
| 2003-04-07 | $80.23 | $81.16 | 4,424 | — | — |
| 2003-04-04 | $78.33 | $79.23 | 3,619 | — | — |
| 2003-04-03 | $79.04 | $79.95 | 3,434 | — | — |
| 2003-04-02 | $79.36 | $80.28 | 7,146 | — | — |
| 2003-04-01 | $77.87 | $78.78 | 7,486 | — | — |
| 2003-03-31 | $74.51 | $75.37 | 5,970 | — | — |
| 2003-03-28 | $77.42 | $78.32 | 6,094 | — | — |
| 2003-03-27 | $77.52 | $78.42 | 1,609 | — | — |
| 2003-03-26 | $76.94 | $77.83 | 9,157 | — | — |
| 2003-03-25 | $77.58 | $78.48 | 9,064 | — | — |
| 2003-03-24 | $77.68 | $78.58 | 5,630 | — | — |
| 2003-03-21 | $77.65 | $78.55 | 9,652 | — | — |
| 2003-03-20 | $77.39 | $78.29 | 5,042 | — | — |
| 2003-03-19 | $75.97 | $76.85 | 9,466 | — | — |
| 2003-03-18 | $76.00 | $76.88 | 4,052 | — | — |
| 2003-03-17 | $76.94 | $77.83 | 22,830 | — | — |
| 2003-03-14 | $76.06 | $76.94 | 1,578 | — | — |
| 2003-03-13 | $76.06 | $76.94 | 1,980 | — | — |
| 2003-03-12 | $75.97 | $76.85 | 928 | — | — |
| 2003-03-11 | $77.10 | $77.75 | 2,753 | — | — |
| 2003-03-10 | $76.00 | $76.64 | 11,229 | — | — |
| 2003-03-07 | $76.29 | $76.93 | 3,588 | — | — |
| 2003-03-06 | $76.29 | $76.93 | 2,227 | — | — |
| 2003-03-05 | $77.26 | $77.91 | 6,434 | — | — |
| 2003-03-04 | $77.39 | $78.04 | 2,320 | — | — |
| 2003-03-03 | $76.61 | $77.26 | 4,238 | — | — |
| 2003-02-28 | $77.10 | $77.75 | 6,032 | — | — |
| 2003-02-27 | $77.23 | $77.88 | 4,207 | — | — |
| 2003-02-26 | $76.55 | $77.19 | 2,784 | — | — |
| 2003-02-25 | $77.10 | $77.75 | 4,300 | — | — |
| 2003-02-24 | $74.71 | $75.33 | 2,753 | — | — |
| 2003-02-21 | $77.58 | $78.23 | 3,743 | — | — |
| 2003-02-20 | $75.64 | $76.28 | 2,413 | — | — |
| 2003-02-19 | $75.03 | $75.66 | 3,619 | — | — |
| 2003-02-18 | $77.52 | $78.17 | 7,579 | — | — |
| 2003-02-14 | $72.96 | $73.57 | 1,794 | — | — |
| 2003-02-13 | $72.18 | $72.79 | 6,156 | — | — |
| 2003-02-12 | $73.28 | $73.90 | 5,166 | — | — |
| 2003-02-11 | $74.77 | $75.40 | 6,032 | — | — |
| 2003-02-10 | $77.78 | $78.43 | 3,681 | — | — |
| 2003-02-07 | $78.42 | $79.08 | 5,599 | — | — |
| 2003-02-06 | $78.23 | $78.89 | 3,805 | — | — |
| 2003-02-05 | $78.16 | $78.82 | 4,022 | — | — |
| 2003-02-04 | $78.52 | $79.18 | 5,692 | — | — |
| 2003-02-03 | $78.58 | $79.25 | 6,775 | — | — |
| 2003-01-31 | $79.81 | $80.48 | 9,095 | — | — |
| 2003-01-30 | $79.26 | $79.93 | 9,466 | — | — |
| 2003-01-29 | $80.33 | $81.01 | 10,580 | — | — |
| 2003-01-28 | $80.01 | $80.68 | 5,414 | — | — |
| 2003-01-27 | $78.55 | $79.21 | 8,321 | — | — |
| 2003-01-24 | $78.55 | $79.21 | 6,218 | — | — |
| 2003-01-23 | $82.21 | $82.90 | 5,568 | — | — |
| 2003-01-22 | $80.52 | $81.20 | 3,960 | — | — |
| 2003-01-21 | $82.11 | $82.80 | 3,372 | — | — |
| 2003-01-17 | $81.62 | $82.31 | 2,629 | — | — |
| 2003-01-16 | $82.50 | $83.19 | 11,631 | — | — |
| 2003-01-15 | $85.41 | $86.12 | 13,982 | — | — |
| 2003-01-14 | $82.08 | $82.77 | 3,557 | — | — |
| 2003-01-13 | $81.62 | $82.31 | 2,939 | — | — |
| 2003-01-10 | $81.62 | $82.31 | 2,042 | — | — |
| 2003-01-09 | $81.79 | $82.47 | 13,828 | — | — |
| 2003-01-08 | $80.33 | $81.01 | 6,280 | — | — |
| 2003-01-07 | $80.33 | $81.01 | 7,641 | — | — |
| 2003-01-06 | $81.69 | $82.37 | 8,414 | — | — |
| 2003-01-03 | $80.10 | $80.78 | 5,290 | — | — |
| 2003-01-02 | $82.75 | $83.45 | 5,352 | — | — |