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
- 2001-06-12 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 | $90.25 | $91.96 | 98,943 | — | — |
| 2003-12-30 | $90.60 | $92.31 | 261,192 | — | — |
| 2003-12-29 | $90.07 | $91.77 | 263,042 | — | — |
| 2003-12-26 | $88.87 | $90.11 | 70,555 | — | — |
| 2003-12-24 | $87.95 | $89.17 | 68,705 | — | — |
| 2003-12-23 | $87.47 | $88.69 | 262,362 | — | — |
| 2003-12-22 | $87.34 | $88.55 | 251,906 | — | — |
| 2003-12-19 | $86.99 | $88.21 | 160,211 | — | — |
| 2003-12-18 | $86.09 | $87.29 | 176,594 | — | — |
| 2003-12-17 | $86.49 | $87.70 | 157,795 | — | — |
| 2003-12-16 | $86.52 | $87.72 | 262,362 | — | — |
| 2003-12-15 | $86.41 | $87.61 | 175,802 | — | — |
| 2003-12-12 | $85.96 | $87.16 | 233,786 | — | — |
| 2003-12-11 | $86.23 | $87.43 | 197,885 | — | — |
| 2003-12-10 | $86.49 | $87.70 | 146,923 | — | — |
| 2003-12-09 | $87.47 | $88.69 | 333,597 | — | — |
| 2003-12-08 | $87.15 | $88.37 | 127,217 | — | — |
| 2003-12-05 | $87.02 | $88.23 | 214,797 | — | — |
| 2003-12-04 | $87.44 | $88.66 | 352,019 | — | — |
| 2003-12-03 | $87.42 | $88.64 | 375,122 | — | — |
| 2003-12-02 | $88.61 | $89.84 | 256,209 | — | — |
| 2003-12-01 | $87.92 | $89.15 | 327,179 | — | — |
| 2003-11-28 | $87.55 | $88.77 | 198,112 | — | — |
| 2003-11-26 | $86.78 | $87.99 | 531,595 | — | — |
| 2003-11-25 | $86.89 | $88.10 | 319,818 | — | — |
| 2003-11-24 | $87.28 | $88.50 | 213,627 | — | — |
| 2003-11-21 | $87.39 | $88.61 | 314,759 | — | — |
| 2003-11-20 | $87.84 | $89.07 | 202,793 | — | — |
| 2003-11-19 | $87.68 | $88.90 | 321,252 | — | — |
| 2003-11-18 | $87.74 | $88.96 | 395,620 | — | — |
| 2003-11-17 | $89.40 | $90.65 | 271,611 | — | — |
| 2003-11-14 | $88.79 | $90.03 | 151,566 | — | — |
| 2003-11-13 | $88.87 | $90.11 | 224,612 | — | — |
| 2003-11-12 | $89.14 | $90.38 | 226,991 | — | — |
| 2003-11-11 | $88.00 | $89.23 | 351,150 | — | — |
| 2003-11-10 | $89.70 | $90.95 | 282,294 | — | — |
| 2003-11-07 | $89.85 | $91.11 | 358,738 | — | — |
| 2003-11-06 | $89.64 | $90.89 | 547,299 | — | — |
| 2003-11-05 | $89.77 | $91.03 | 245,677 | — | — |
| 2003-11-04 | $90.04 | $91.29 | 326,764 | — | — |
| 2003-11-03 | $89.56 | $90.81 | 229,142 | — | — |
| 2003-10-31 | $88.21 | $89.44 | 313,136 | — | — |
| 2003-10-30 | $87.74 | $88.96 | 318,044 | — | — |
| 2003-10-29 | $88.00 | $89.23 | 187,655 | — | — |
| 2003-10-28 | $88.08 | $89.31 | 298,187 | — | — |
| 2003-10-27 | $87.55 | $88.77 | 438,806 | — | — |
| 2003-10-24 | $87.28 | $88.50 | 651,905 | — | — |
| 2003-10-23 | $86.75 | $87.96 | 891,655 | — | — |
| 2003-10-22 | $84.77 | $85.95 | 506,718 | — | — |
| 2003-10-21 | $84.32 | $85.49 | 384,295 | — | — |
| 2003-10-20 | $83.23 | $84.39 | 275,801 | — | — |
| 2003-10-17 | $83.18 | $84.34 | 372,932 | — | — |
| 2003-10-16 | $82.94 | $84.10 | 282,143 | — | — |
| 2003-10-15 | $82.04 | $83.18 | 341,713 | — | — |
| 2003-10-14 | $81.22 | $82.35 | 771,987 | — | — |
| 2003-10-13 | $82.57 | $83.72 | 320,837 | — | — |
| 2003-10-10 | $82.60 | $83.75 | 635,974 | — | — |
| 2003-10-09 | $85.27 | $86.46 | 448,621 | — | — |
| 2003-10-08 | $84.16 | $85.33 | 452,207 | — | — |
| 2003-10-07 | $84.11 | $85.28 | 250,962 | — | — |
| 2003-10-06 | $83.71 | $84.88 | 215,930 | — | — |
| 2003-10-03 | $83.87 | $85.04 | 211,589 | — | — |
| 2003-10-02 | $83.44 | $84.61 | 289,807 | — | — |
| 2003-10-01 | $83.97 | $85.14 | 409,323 | — | — |
| 2003-09-30 | $81.46 | $82.59 | 119,139 | — | — |
| 2003-09-29 | $81.19 | $82.32 | 191,921 | — | — |
| 2003-09-26 | $80.40 | $81.52 | 326,160 | — | — |
| 2003-09-25 | $81.72 | $82.42 | 277,462 | — | — |
| 2003-09-24 | $82.12 | $82.82 | 302,981 | — | — |
| 2003-09-23 | $82.38 | $83.09 | 371,271 | — | — |
| 2003-09-22 | $79.74 | $80.42 | 198,338 | — | — |
| 2003-09-19 | $80.00 | $80.69 | 217,780 | — | — |
| 2003-09-18 | $80.45 | $81.14 | 297,508 | — | — |
| 2003-09-17 | $79.21 | $79.88 | 435,635 | — | — |
| 2003-09-16 | $80.87 | $81.57 | 155,115 | — | — |
| 2003-09-15 | $80.40 | $81.09 | 187,806 | — | — |
| 2003-09-12 | $79.60 | $80.29 | 265,533 | — | — |
| 2003-09-11 | $78.54 | $79.22 | 153,454 | — | — |
| 2003-09-10 | $79.39 | $80.07 | 212,381 | — | — |
| 2003-09-09 | $80.56 | $81.25 | 222,385 | — | — |
| 2003-09-08 | $80.26 | $80.95 | 365,571 | — | — |
| 2003-09-05 | $79.50 | $80.18 | 144,960 | — | — |
| 2003-09-04 | $79.68 | $80.37 | 492,184 | — | — |
| 2003-09-03 | $78.44 | $79.11 | 212,155 | — | — |
| 2003-09-02 | $77.62 | $78.28 | 306,681 | — | — |
| 2003-08-29 | $76.79 | $77.45 | 330,161 | — | — |
| 2003-08-28 | $76.34 | $77.00 | 516,269 | — | — |
| 2003-08-27 | $75.07 | $75.72 | 508,681 | — | — |
| 2003-08-26 | $74.30 | $74.94 | 515,778 | — | — |
| 2003-08-25 | $74.01 | $74.65 | 244,846 | — | — |
| 2003-08-22 | $73.59 | $74.22 | 736,238 | — | — |
| 2003-08-21 | $72.03 | $72.64 | 781,387 | — | — |
| 2003-08-20 | $74.30 | $74.94 | 501,244 | — | — |
| 2003-08-19 | $74.70 | $75.34 | 161,343 | — | — |
| 2003-08-18 | $75.10 | $75.74 | 325,254 | — | — |
| 2003-08-15 | $75.23 | $75.88 | 108,078 | — | — |
| 2003-08-14 | $75.50 | $76.14 | 176,896 | — | — |
| 2003-08-13 | $75.36 | $76.01 | 153,340 | — | — |
| 2003-08-12 | $74.91 | $75.56 | 392,373 | — | — |
| 2003-08-11 | $75.42 | $76.06 | 389,731 | — | — |
| 2003-08-08 | $76.00 | $76.65 | 210,569 | — | — |
| 2003-08-07 | $76.11 | $76.76 | 358,247 | — | — |
| 2003-08-06 | $75.76 | $76.41 | 587,088 | — | — |
| 2003-08-05 | $76.95 | $77.61 | 245,450 | — | — |
| 2003-08-04 | $78.68 | $79.35 | 258,587 | — | — |
| 2003-08-01 | $79.60 | $80.29 | 350,622 | — | — |
| 2003-07-31 | $79.74 | $80.42 | 305,699 | — | — |
| 2003-07-30 | $80.87 | $81.57 | 245,677 | — | — |
| 2003-07-29 | $80.72 | $81.41 | 236,277 | — | — |
| 2003-07-28 | $80.79 | $81.49 | 299,320 | — | — |
| 2003-07-25 | $80.79 | $81.49 | 420,384 | — | — |
| 2003-07-24 | $77.30 | $77.96 | 1,083,500 | — | — |
| 2003-07-23 | $77.19 | $77.85 | 849,035 | — | — |
| 2003-07-22 | $74.57 | $75.21 | 616,986 | — | — |
| 2003-07-21 | $74.62 | $75.26 | 262,400 | — | — |
| 2003-07-18 | $75.28 | $75.93 | 356,322 | — | — |
| 2003-07-17 | $74.91 | $75.56 | 420,195 | — | — |
| 2003-07-16 | $75.84 | $76.49 | 387,239 | — | — |
| 2003-07-15 | $76.98 | $77.64 | 468,855 | — | — |
| 2003-07-14 | $76.19 | $76.84 | 373,272 | — | — |
| 2003-07-11 | $76.48 | $77.13 | 502,075 | — | — |
| 2003-07-10 | $76.42 | $77.08 | 864,362 | — | — |
| 2003-07-09 | $78.54 | $79.22 | 454,208 | — | — |
| 2003-07-08 | $78.57 | $79.24 | 1,336,123 | — | — |
| 2003-07-07 | $78.99 | $79.67 | 413,815 | — | — |
| 2003-07-03 | $79.60 | $80.29 | 125,934 | — | — |
| 2003-07-02 | $81.03 | $81.73 | 478,066 | — | — |
| 2003-07-01 | $80.69 | $81.38 | 253,227 | — | — |
| 2003-06-30 | $81.46 | $82.16 | 174,292 | — | — |
| 2003-06-27 | $80.53 | $81.22 | 199,962 | — | — |
| 2003-06-26 | $80.53 | $81.22 | 182,144 | — | — |
| 2003-06-25 | $81.11 | $81.47 | 155,907 | — | — |
| 2003-06-24 | $82.38 | $82.75 | 177,463 | — | — |
| 2003-06-23 | $82.33 | $82.70 | 208,493 | — | — |
| 2003-06-20 | $84.64 | $85.01 | 461,154 | — | — |
| 2003-06-19 | $85.43 | $85.81 | 283,918 | — | — |
| 2003-06-18 | $87.23 | $87.62 | 166,515 | — | — |
| 2003-06-17 | $87.81 | $88.21 | 199,697 | — | — |
| 2003-06-16 | $85.62 | $86.00 | 185,277 | — | — |
| 2003-06-13 | $85.62 | $86.00 | 157,115 | — | — |
| 2003-06-12 | $86.99 | $87.38 | 203,850 | — | — |
| 2003-06-11 | $84.24 | $84.61 | 165,534 | — | — |
| 2003-06-10 | $83.18 | $83.55 | 234,088 | — | — |
| 2003-06-09 | $83.81 | $84.19 | 260,701 | — | — |
| 2003-06-06 | $86.83 | $87.22 | 277,915 | — | — |
| 2003-06-05 | $85.96 | $86.34 | 233,635 | — | — |
| 2003-06-04 | $85.70 | $86.08 | 150,018 | — | — |
| 2003-06-03 | $85.03 | $85.41 | 355,869 | — | — |
| 2003-06-02 | $83.68 | $84.06 | 390,335 | — | — |
| 2003-05-30 | $83.76 | $84.14 | 217,062 | — | — |
| 2003-05-29 | $82.91 | $83.28 | 241,864 | — | — |
| 2003-05-28 | $84.13 | $84.51 | 344,318 | — | — |
| 2003-05-27 | $82.54 | $82.91 | 213,023 | — | — |
| 2003-05-23 | $82.38 | $82.75 | 131,974 | — | — |
| 2003-05-22 | $82.15 | $82.51 | 181,162 | — | — |
| 2003-05-21 | $81.17 | $81.53 | 136,806 | — | — |
| 2003-05-20 | $81.32 | $81.69 | 99,169 | — | — |
| 2003-05-19 | $81.93 | $82.30 | 302,604 | — | — |
| 2003-05-16 | $82.78 | $83.15 | 255,152 | — | — |
| 2003-05-15 | $81.38 | $81.74 | 256,285 | — | — |
| 2003-05-14 | $81.85 | $82.22 | 184,862 | — | — |
| 2003-05-13 | $82.12 | $82.49 | 182,823 | — | — |
| 2003-05-12 | $82.38 | $82.75 | 313,929 | — | — |
| 2003-05-09 | $80.72 | $81.08 | 160,928 | — | — |
| 2003-05-08 | $80.66 | $81.02 | 197,772 | — | — |
| 2003-05-07 | $81.46 | $81.82 | 436,805 | — | — |
| 2003-05-06 | $81.46 | $81.82 | 439,221 | — | — |
| 2003-05-05 | $82.07 | $82.43 | 459,229 | — | — |
| 2003-05-02 | $82.12 | $82.49 | 1,214,417 | — | — |
| 2003-05-01 | $82.83 | $83.20 | 2,540,575 | — | — |
| 2003-04-30 | $82.62 | $82.99 | 1,003,206 | — | — |
| 2003-04-29 | $81.27 | $81.63 | 754,018 | — | — |
| 2003-04-28 | $81.59 | $81.95 | 206,379 | — | — |
| 2003-04-25 | $81.88 | $82.25 | 652,924 | — | — |
| 2003-04-24 | $81.32 | $81.69 | 527,632 | — | — |
| 2003-04-23 | $83.81 | $84.19 | 302,944 | — | — |
| 2003-04-22 | $82.49 | $82.86 | 326,349 | — | — |
| 2003-04-21 | $79.58 | $79.93 | 83,314 | — | — |
| 2003-04-17 | $79.47 | $79.82 | 151,151 | — | — |
| 2003-04-16 | $80.11 | $80.46 | 454,548 | — | — |
| 2003-04-15 | $78.52 | $78.87 | 215,968 | — | — |
| 2003-04-14 | $76.29 | $76.63 | 193,431 | — | — |
| 2003-04-11 | $74.62 | $74.96 | 502,037 | — | — |
| 2003-04-10 | $76.26 | $76.61 | 160,928 | — | — |
| 2003-04-09 | $75.42 | $75.75 | 157,682 | — | — |
| 2003-04-08 | $76.21 | $76.55 | 203,812 | — | — |
| 2003-04-07 | $74.65 | $74.98 | 183,729 | — | — |
| 2003-04-04 | $74.57 | $74.90 | 256,775 | — | — |
| 2003-04-03 | $73.35 | $73.68 | 196,942 | — | — |
| 2003-04-02 | $74.57 | $74.90 | 295,696 | — | — |
| 2003-04-01 | $73.11 | $73.44 | 221,857 | — | — |
| 2003-03-31 | $73.38 | $73.70 | 142,959 | — | — |
| 2003-03-28 | $75.23 | $75.57 | 128,425 | — | — |
| 2003-03-27 | $74.68 | $75.01 | 153,114 | — | — |
| 2003-03-26 | $74.57 | $74.57 | 191,392 | — | — |
| 2003-03-25 | $73.51 | $73.51 | 341,864 | — | — |
| 2003-03-24 | $73.09 | $73.09 | 237,938 | — | — |
| 2003-03-21 | $75.50 | $75.50 | 329,822 | — | — |
| 2003-03-20 | $72.29 | $72.29 | 387,806 | — | — |
| 2003-03-19 | $70.78 | $70.78 | 232,804 | — | — |
| 2003-03-18 | $68.69 | $68.69 | 213,250 | — | — |
| 2003-03-17 | $67.68 | $67.68 | 363,042 | — | — |
| 2003-03-14 | $67.44 | $67.44 | 381,501 | — | — |
| 2003-03-13 | $67.26 | $67.26 | 309,965 | — | — |
| 2003-03-12 | $65.06 | $65.06 | 379,916 | — | — |
| 2003-03-11 | $67.02 | $67.02 | 174,556 | — | — |
| 2003-03-10 | $66.91 | $66.91 | 250,320 | — | — |
| 2003-03-07 | $69.54 | $69.54 | 387,919 | — | — |
| 2003-03-06 | $67.87 | $67.87 | 549,564 | — | — |
| 2003-03-05 | $65.70 | $65.70 | 349,112 | — | — |
| 2003-03-04 | $64.13 | $64.13 | 608,643 | — | — |
| 2003-03-03 | $64.58 | $64.58 | 302,679 | — | — |
| 2003-02-28 | $66.36 | $66.36 | 235,296 | — | — |
| 2003-02-27 | $67.87 | $67.87 | 101,057 | — | — |
| 2003-02-26 | $67.60 | $67.60 | 70,706 | — | — |
| 2003-02-25 | $68.50 | $68.50 | 245,903 | — | — |
| 2003-02-24 | $68.48 | $68.48 | 145,602 | — | — |
| 2003-02-21 | $67.95 | $67.95 | 621,818 | — | — |
| 2003-02-20 | $67.50 | $67.50 | 100,679 | — | — |
| 2003-02-19 | $68.74 | $68.74 | 145,941 | — | — |
| 2003-02-18 | $69.40 | $69.40 | 246,507 | — | — |
| 2003-02-14 | $69.67 | $69.67 | 304,152 | — | — |
| 2003-02-13 | $69.09 | $69.09 | 261,947 | — | — |
| 2003-02-12 | $69.54 | $69.54 | 256,775 | — | — |
| 2003-02-11 | $70.73 | $70.73 | 320,535 | — | — |
| 2003-02-10 | $73.11 | $73.11 | 427,028 | — | — |
| 2003-02-07 | $72.32 | $72.32 | 513,740 | — | — |
| 2003-02-06 | $71.87 | $71.87 | 1,539,256 | — | — |
| 2003-02-05 | $69.17 | $69.17 | 286,296 | — | — |
| 2003-02-04 | $67.68 | $67.68 | 379,991 | — | — |
| 2003-02-03 | $68.87 | $68.87 | 307,209 | — | — |
| 2003-01-31 | $69.01 | $69.01 | 361,494 | — | — |
| 2003-01-30 | $70.49 | $70.49 | 199,433 | — | — |
| 2003-01-29 | $71.79 | $71.79 | 220,158 | — | — |
| 2003-01-28 | $71.28 | $71.28 | 163,873 | — | — |
| 2003-01-27 | $71.13 | $71.13 | 176,104 | — | — |
| 2003-01-24 | $71.60 | $71.60 | 262,174 | — | — |
| 2003-01-23 | $73.43 | $73.43 | 474,593 | — | — |
| 2003-01-22 | $70.07 | $70.07 | 727,103 | — | — |
| 2003-01-21 | $70.73 | $70.73 | 303,963 | — | — |
| 2003-01-17 | $71.52 | $71.52 | 401,320 | — | — |
| 2003-01-16 | $71.26 | $71.26 | 498,526 | — | — |
| 2003-01-15 | $73.96 | $73.96 | 209,588 | — | — |
| 2003-01-14 | $74.52 | $74.52 | 199,811 | — | — |
| 2003-01-13 | $74.83 | $74.83 | 198,603 | — | — |
| 2003-01-10 | $75.39 | $75.39 | 139,864 | — | — |
| 2003-01-09 | $76.53 | $76.53 | 214,118 | — | — |
| 2003-01-08 | $75.07 | $75.07 | 208,002 | — | — |
| 2003-01-07 | $76.32 | $76.32 | 299,697 | — | — |
| 2003-01-06 | $77.22 | $77.22 | 335,371 | — | — |
| 2003-01-03 | $76.19 | $76.19 | 72,367 | — | — |
| 2003-01-02 | $76.95 | $76.95 | 232,313 | — | — |