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
- 1972-06-01 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 | $148.50 | $172.95 | 126,490 | — | — |
| 2003-12-30 | $148.60 | $173.07 | 127,550 | — | — |
| 2003-12-29 | $150.10 | $174.82 | 115,480 | — | — |
| 2003-12-26 | $148.50 | $172.95 | 69,990 | — | — |
| 2003-12-24 | $147.90 | $172.26 | 85,960 | — | — |
| 2003-12-23 | $150.60 | $175.40 | 184,740 | — | — |
| 2003-12-22 | $146.60 | $170.74 | 123,880 | — | — |
| 2003-12-19 | $149.50 | $174.12 | 262,410 | — | — |
| 2003-12-18 | $148.20 | $172.61 | 274,360 | — | — |
| 2003-12-17 | $146.00 | $170.04 | 126,150 | — | — |
| 2003-12-16 | $147.20 | $171.44 | 169,140 | — | — |
| 2003-12-15 | $146.30 | $170.39 | 352,080 | — | — |
| 2003-12-12 | $146.20 | $170.28 | 489,270 | — | — |
| 2003-12-11 | $144.40 | $168.18 | 814,230 | — | — |
| 2003-12-10 | $159.00 | $185.18 | 180,330 | — | — |
| 2003-12-09 | $164.80 | $191.94 | 158,700 | — | — |
| 2003-12-08 | $165.50 | $192.75 | 117,320 | — | — |
| 2003-12-05 | $163.60 | $190.54 | 90,450 | — | — |
| 2003-12-04 | $164.70 | $191.82 | 169,750 | — | — |
| 2003-12-03 | $164.80 | $191.94 | 159,050 | — | — |
| 2003-12-02 | $166.10 | $193.45 | 115,420 | — | — |
| 2003-12-01 | $167.00 | $194.50 | 251,320 | — | — |
| 2003-11-28 | $163.20 | $190.08 | 37,210 | — | — |
| 2003-11-26 | $161.40 | $187.98 | 182,030 | — | — |
| 2003-11-25 | $160.70 | $187.16 | 236,170 | — | — |
| 2003-11-24 | $161.80 | $188.44 | 327,750 | — | — |
| 2003-11-21 | $161.20 | $187.75 | 125,570 | — | — |
| 2003-11-20 | $158.40 | $184.48 | 155,960 | — | — |
| 2003-11-19 | $160.50 | $186.93 | 174,730 | — | — |
| 2003-11-18 | $155.60 | $181.22 | 199,380 | — | — |
| 2003-11-17 | $154.50 | $179.94 | 112,600 | — | — |
| 2003-11-14 | $156.70 | $182.50 | 111,130 | — | — |
| 2003-11-13 | $160.90 | $187.40 | 119,130 | — | — |
| 2003-11-12 | $164.00 | $191.01 | 138,410 | — | — |
| 2003-11-11 | $159.40 | $185.65 | 132,680 | — | — |
| 2003-11-10 | $161.30 | $187.86 | 127,000 | — | — |
| 2003-11-07 | $162.00 | $188.68 | 176,700 | — | — |
| 2003-11-06 | $161.50 | $188.10 | 164,930 | — | — |
| 2003-11-05 | $161.00 | $187.51 | 154,620 | — | — |
| 2003-11-04 | $161.30 | $187.86 | 225,130 | — | — |
| 2003-11-03 | $159.20 | $185.42 | 191,780 | — | — |
| 2003-10-31 | $153.60 | $178.89 | 163,180 | — | — |
| 2003-10-30 | $154.70 | $180.18 | 227,750 | — | — |
| 2003-10-29 | $155.50 | $181.11 | 237,280 | — | — |
| 2003-10-28 | $153.20 | $178.43 | 156,730 | — | — |
| 2003-10-27 | $151.00 | $175.87 | 83,490 | — | — |
| 2003-10-24 | $152.00 | $177.03 | 98,410 | — | — |
| 2003-10-23 | $152.80 | $177.96 | 182,900 | — | — |
| 2003-10-22 | $153.70 | $179.01 | 342,920 | — | — |
| 2003-10-21 | $153.00 | $178.20 | 156,300 | — | — |
| 2003-10-20 | $150.30 | $175.05 | 217,550 | — | — |
| 2003-10-17 | $152.40 | $177.50 | 227,630 | — | — |
| 2003-10-16 | $154.20 | $179.59 | 412,860 | — | — |
| 2003-10-15 | $148.40 | $172.84 | 295,920 | — | — |
| 2003-10-14 | $143.60 | $167.25 | 115,300 | — | — |
| 2003-10-13 | $146.70 | $170.86 | 114,950 | — | — |
| 2003-10-10 | $142.00 | $165.38 | 135,060 | — | — |
| 2003-10-09 | $145.90 | $169.93 | 281,520 | — | — |
| 2003-10-08 | $138.90 | $161.77 | 136,560 | — | — |
| 2003-10-07 | $139.30 | $162.24 | 175,070 | — | — |
| 2003-10-06 | $138.00 | $160.73 | 178,440 | — | — |
| 2003-10-03 | $138.90 | $161.77 | 243,710 | — | — |
| 2003-10-02 | $134.40 | $156.53 | 189,450 | — | — |
| 2003-10-01 | $135.00 | $157.23 | 230,230 | — | — |
| 2003-09-30 | $135.30 | $157.58 | 106,020 | — | — |
| 2003-09-29 | $136.50 | $158.98 | 183,110 | — | — |
| 2003-09-26 | $134.50 | $156.65 | 71,690 | — | — |
| 2003-09-25 | $135.70 | $158.05 | 164,190 | — | — |
| 2003-09-24 | $140.10 | $163.17 | 217,930 | — | — |
| 2003-09-23 | $141.00 | $164.22 | 166,870 | — | — |
| 2003-09-22 | $139.50 | $162.47 | 178,090 | — | — |
| 2003-09-19 | $139.30 | $162.24 | 112,690 | — | — |
| 2003-09-18 | $137.40 | $160.03 | 144,160 | — | — |
| 2003-09-17 | $134.50 | $156.65 | 65,140 | — | — |
| 2003-09-16 | $134.80 | $157.00 | 94,140 | — | — |
| 2003-09-15 | $133.80 | $155.83 | 99,750 | — | — |
| 2003-09-12 | $131.40 | $153.04 | 76,490 | — | — |
| 2003-09-11 | $130.70 | $152.22 | 98,920 | — | — |
| 2003-09-10 | $129.90 | $151.29 | 127,350 | — | — |
| 2003-09-09 | $134.40 | $156.53 | 193,440 | — | — |
| 2003-09-08 | $137.70 | $160.38 | 178,470 | — | — |
| 2003-09-05 | $134.50 | $156.65 | 98,410 | — | — |
| 2003-09-04 | $136.80 | $159.33 | 162,740 | — | — |
| 2003-09-03 | $137.60 | $160.26 | 294,870 | — | — |
| 2003-09-02 | $131.30 | $152.92 | 119,310 | — | — |
| 2003-08-29 | $129.80 | $151.17 | 51,330 | — | — |
| 2003-08-28 | $129.80 | $151.17 | 91,410 | — | — |
| 2003-08-27 | $128.10 | $149.20 | 122,080 | — | — |
| 2003-08-26 | $126.40 | $147.22 | 154,640 | — | — |
| 2003-08-25 | $124.00 | $144.42 | 96,760 | — | — |
| 2003-08-22 | $124.00 | $144.42 | 171,730 | — | — |
| 2003-08-21 | $122.40 | $142.56 | 125,940 | — | — |
| 2003-08-20 | $122.50 | $142.67 | 85,850 | — | — |
| 2003-08-19 | $123.90 | $144.30 | 106,110 | — | — |
| 2003-08-18 | $121.40 | $141.39 | 151,390 | — | — |
| 2003-08-15 | $116.00 | $135.10 | 86,980 | — | — |
| 2003-08-14 | $117.50 | $136.85 | 78,800 | — | — |
| 2003-08-13 | $118.20 | $137.66 | 107,440 | — | — |
| 2003-08-12 | $116.50 | $135.68 | 90,170 | — | — |
| 2003-08-11 | $116.20 | $135.34 | 47,670 | — | — |
| 2003-08-08 | $114.80 | $133.70 | 66,360 | — | — |
| 2003-08-07 | $117.20 | $136.50 | 60,720 | — | — |
| 2003-08-06 | $116.60 | $135.80 | 93,530 | — | — |
| 2003-08-05 | $118.60 | $138.13 | 86,100 | — | — |
| 2003-08-04 | $119.60 | $139.30 | 108,310 | — | — |
| 2003-08-01 | $120.80 | $140.69 | 95,610 | — | — |
| 2003-07-31 | $122.60 | $142.79 | 127,590 | — | — |
| 2003-07-30 | $120.20 | $139.99 | 62,030 | — | — |
| 2003-07-29 | $120.60 | $140.46 | 147,480 | — | — |
| 2003-07-28 | $121.70 | $141.74 | 68,100 | — | — |
| 2003-07-25 | $122.50 | $142.67 | 138,800 | — | — |
| 2003-07-24 | $120.10 | $139.88 | 82,880 | — | — |
| 2003-07-23 | $121.50 | $141.51 | 102,900 | — | — |
| 2003-07-22 | $122.80 | $143.02 | 100,470 | — | — |
| 2003-07-21 | $123.50 | $143.84 | 163,010 | — | — |
| 2003-07-18 | $125.70 | $146.40 | 128,670 | — | — |
| 2003-07-17 | $124.70 | $145.24 | 178,330 | — | — |
| 2003-07-16 | $127.50 | $148.50 | 100,960 | — | — |
| 2003-07-15 | $126.10 | $146.87 | 118,920 | — | — |
| 2003-07-14 | $128.60 | $149.78 | 152,510 | — | — |
| 2003-07-11 | $125.90 | $146.63 | 115,840 | — | — |
| 2003-07-10 | $128.10 | $149.20 | 127,560 | — | — |
| 2003-07-09 | $128.80 | $150.01 | 203,710 | — | — |
| 2003-07-08 | $128.40 | $149.54 | 117,190 | — | — |
| 2003-07-07 | $129.90 | $151.29 | 171,750 | — | — |
| 2003-07-03 | $123.90 | $144.30 | 77,270 | — | — |
| 2003-07-02 | $124.00 | $144.42 | 147,160 | — | — |
| 2003-07-01 | $122.20 | $142.32 | 189,950 | — | — |
| 2003-06-30 | $122.80 | $143.02 | 389,910 | — | — |
| 2003-06-27 | $115.50 | $134.52 | 135,860 | — | — |
| 2003-06-26 | $117.50 | $136.85 | 120,000 | — | — |
| 2003-06-25 | $111.80 | $130.21 | 112,070 | — | — |
| 2003-06-24 | $114.40 | $133.24 | 122,890 | — | — |
| 2003-06-23 | $110.10 | $128.23 | 77,720 | — | — |
| 2003-06-20 | $114.20 | $133.01 | 155,350 | — | — |
| 2003-06-19 | $115.60 | $134.64 | 68,310 | — | — |
| 2003-06-18 | $118.00 | $137.43 | 88,940 | — | — |
| 2003-06-17 | $115.50 | $134.52 | 91,840 | — | — |
| 2003-06-16 | $115.20 | $134.17 | 135,450 | — | — |
| 2003-06-13 | $111.10 | $129.40 | 106,710 | — | — |
| 2003-06-12 | $114.00 | $132.77 | 109,300 | — | — |
| 2003-06-11 | $118.10 | $137.55 | 73,840 | — | — |
| 2003-06-10 | $116.50 | $135.68 | 64,480 | — | — |
| 2003-06-09 | $112.50 | $131.03 | 64,480 | — | — |
| 2003-06-06 | $115.40 | $134.40 | 172,500 | — | — |
| 2003-06-05 | $116.60 | $135.80 | 107,160 | — | — |
| 2003-06-04 | $114.40 | $133.24 | 88,450 | — | — |
| 2003-06-03 | $110.60 | $128.81 | 138,910 | — | — |
| 2003-06-02 | $114.40 | $133.24 | 184,480 | — | — |
| 2003-05-30 | $112.90 | $131.49 | 122,960 | — | — |
| 2003-05-29 | $110.50 | $128.70 | 126,800 | — | — |
| 2003-05-28 | $109.50 | $127.53 | 111,270 | — | — |
| 2003-05-27 | $109.50 | $127.53 | 97,400 | — | — |
| 2003-05-23 | $105.20 | $122.52 | 85,720 | — | — |
| 2003-05-22 | $105.50 | $122.87 | 151,020 | — | — |
| 2003-05-21 | $102.20 | $119.03 | 174,800 | — | — |
| 2003-05-20 | $99.40 | $115.77 | 211,060 | — | — |
| 2003-05-19 | $101.30 | $117.98 | 128,130 | — | — |
| 2003-05-16 | $107.20 | $124.85 | 247,770 | — | — |
| 2003-05-15 | $104.80 | $122.06 | 217,410 | — | — |
| 2003-05-14 | $108.00 | $125.79 | 108,700 | — | — |
| 2003-05-13 | $108.70 | $126.60 | 54,860 | — | — |
| 2003-05-12 | $110.00 | $128.11 | 151,720 | — | — |
| 2003-05-09 | $108.30 | $126.13 | 94,100 | — | — |
| 2003-05-08 | $108.10 | $125.90 | 193,650 | — | — |
| 2003-05-07 | $109.10 | $127.07 | 250,030 | — | — |
| 2003-05-06 | $107.50 | $125.20 | 179,280 | — | — |
| 2003-05-05 | $103.50 | $120.54 | 119,520 | — | — |
| 2003-05-02 | $104.00 | $121.13 | 112,140 | — | — |
| 2003-05-01 | $103.00 | $119.96 | 111,420 | — | — |
| 2003-04-30 | $104.00 | $121.13 | 118,490 | — | — |
| 2003-04-29 | $103.00 | $119.96 | 141,170 | — | — |
| 2003-04-28 | $104.60 | $121.83 | 108,430 | — | — |
| 2003-04-25 | $100.20 | $116.70 | 160,420 | — | — |
| 2003-04-24 | $107.20 | $124.85 | 98,280 | — | — |
| 2003-04-23 | $106.40 | $123.92 | 212,810 | — | — |
| 2003-04-22 | $104.00 | $121.13 | 172,980 | — | — |
| 2003-04-21 | $104.50 | $121.71 | 93,810 | — | — |
| 2003-04-17 | $105.70 | $123.11 | 157,340 | — | — |
| 2003-04-16 | $102.20 | $119.03 | 125,550 | — | — |
| 2003-04-15 | $101.80 | $118.56 | 151,970 | — | — |
| 2003-04-14 | $100.70 | $117.28 | 253,420 | — | — |
| 2003-04-11 | $93.50 | $108.90 | 98,000 | — | — |
| 2003-04-10 | $97.70 | $113.79 | 81,550 | — | — |
| 2003-04-09 | $96.70 | $112.62 | 62,150 | — | — |
| 2003-04-08 | $98.10 | $114.25 | 73,440 | — | — |
| 2003-04-07 | $97.90 | $114.02 | 108,980 | — | — |
| 2003-04-04 | $97.20 | $113.21 | 128,620 | — | — |
| 2003-04-03 | $97.90 | $114.02 | 97,490 | — | — |
| 2003-04-02 | $95.00 | $110.64 | 164,250 | — | — |
| 2003-04-01 | $93.00 | $108.31 | 100,790 | — | — |
| 2003-03-31 | $92.60 | $107.85 | 84,950 | — | — |
| 2003-03-28 | $93.60 | $109.01 | 82,790 | — | — |
| 2003-03-27 | $94.10 | $109.60 | 102,650 | — | — |
| 2003-03-26 | $94.00 | $109.48 | 89,980 | — | — |
| 2003-03-25 | $96.00 | $111.81 | 98,990 | — | — |
| 2003-03-24 | $97.20 | $113.21 | 83,110 | — | — |
| 2003-03-21 | $99.80 | $116.23 | 131,700 | — | — |
| 2003-03-20 | $96.80 | $112.74 | 62,010 | — | — |
| 2003-03-19 | $96.50 | $112.39 | 98,820 | — | — |
| 2003-03-18 | $96.50 | $112.39 | 156,640 | — | — |
| 2003-03-17 | $97.20 | $113.21 | 124,330 | — | — |
| 2003-03-14 | $92.50 | $107.73 | 79,270 | — | — |
| 2003-03-13 | $92.60 | $107.85 | 95,670 | — | — |
| 2003-03-12 | $91.00 | $105.99 | 121,920 | — | — |
| 2003-03-11 | $91.70 | $106.80 | 82,280 | — | — |
| 2003-03-10 | $91.10 | $106.10 | 86,270 | — | — |
| 2003-03-07 | $91.70 | $106.80 | 76,510 | — | — |
| 2003-03-06 | $91.20 | $106.22 | 94,410 | — | — |
| 2003-03-05 | $92.00 | $107.15 | 83,690 | — | — |
| 2003-03-04 | $91.50 | $106.57 | 125,110 | — | — |
| 2003-03-03 | $92.20 | $107.38 | 78,940 | — | — |
| 2003-02-28 | $92.60 | $107.85 | 102,970 | — | — |
| 2003-02-27 | $92.00 | $107.15 | 106,740 | — | — |
| 2003-02-26 | $91.40 | $106.45 | 209,710 | — | — |
| 2003-02-25 | $90.70 | $105.64 | 78,150 | — | — |
| 2003-02-24 | $90.00 | $104.82 | 100,840 | — | — |
| 2003-02-21 | $91.30 | $106.33 | 76,880 | — | — |
| 2003-02-20 | $88.30 | $102.84 | 56,500 | — | — |
| 2003-02-19 | $91.00 | $105.99 | 103,630 | — | — |
| 2003-02-18 | $90.80 | $105.75 | 82,510 | — | — |
| 2003-02-14 | $88.50 | $103.07 | 126,800 | — | — |
| 2003-02-13 | $84.70 | $98.65 | 74,790 | — | — |
| 2003-02-12 | $84.70 | $98.65 | 82,390 | — | — |
| 2003-02-11 | $87.70 | $102.14 | 85,270 | — | — |
| 2003-02-10 | $87.30 | $101.68 | 84,730 | — | — |
| 2003-02-07 | $86.20 | $100.40 | 91,640 | — | — |
| 2003-02-06 | $88.20 | $102.72 | 93,050 | — | — |
| 2003-02-05 | $89.10 | $103.77 | 98,710 | — | — |
| 2003-02-04 | $91.90 | $107.03 | 123,040 | — | — |
| 2003-02-03 | $94.20 | $109.71 | 159,410 | — | — |
| 2003-01-31 | $93.20 | $108.55 | 227,180 | — | — |
| 2003-01-30 | $93.50 | $108.90 | 209,780 | — | — |
| 2003-01-29 | $91.60 | $106.68 | 377,170 | — | — |
| 2003-01-28 | $92.90 | $108.20 | 204,980 | — | — |
| 2003-01-27 | $95.00 | $110.64 | 167,710 | — | — |
| 2003-01-24 | $99.50 | $115.89 | 186,330 | — | — |
| 2003-01-23 | $102.20 | $119.03 | 277,730 | — | — |
| 2003-01-22 | $102.50 | $119.38 | 300,830 | — | — |
| 2003-01-21 | $102.50 | $119.38 | 253,510 | — | — |
| 2003-01-17 | $101.00 | $117.63 | 141,990 | — | — |
| 2003-01-16 | $104.80 | $122.06 | 98,890 | — | — |
| 2003-01-15 | $105.90 | $123.34 | 162,980 | — | — |
| 2003-01-14 | $109.50 | $127.53 | 102,410 | — | — |
| 2003-01-13 | $110.00 | $128.11 | 172,400 | — | — |
| 2003-01-10 | $110.60 | $128.81 | 74,930 | — | — |
| 2003-01-09 | $110.60 | $128.81 | 73,430 | — | — |
| 2003-01-08 | $105.50 | $122.87 | 86,430 | — | — |
| 2003-01-07 | $109.70 | $127.76 | 88,240 | — | — |
| 2003-01-06 | $110.80 | $129.05 | 170,890 | — | — |
| 2003-01-03 | $108.70 | $126.60 | 147,090 | — | — |
| 2003-01-02 | $106.20 | $123.69 | 135,240 | — | — |