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
- 1991-12-12 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 | $138.60 | $138.60 | 30,070 | — | — |
| 2003-12-30 | $144.40 | $144.40 | 54,650 | — | — |
| 2003-12-29 | $136.00 | $136.00 | 58,180 | — | — |
| 2003-12-26 | $119.60 | $119.60 | 4,510 | — | — |
| 2003-12-24 | $118.50 | $118.50 | 5,400 | — | — |
| 2003-12-23 | $120.30 | $120.30 | 15,650 | — | — |
| 2003-12-22 | $120.50 | $120.50 | 13,720 | — | — |
| 2003-12-19 | $122.50 | $122.50 | 40,150 | — | — |
| 2003-12-18 | $116.00 | $116.00 | 9,070 | — | — |
| 2003-12-17 | $113.50 | $113.50 | 8,190 | — | — |
| 2003-12-16 | $115.20 | $115.20 | 18,700 | — | — |
| 2003-12-15 | $111.80 | $111.80 | 12,680 | — | — |
| 2003-12-12 | $115.50 | $115.50 | 9,820 | — | — |
| 2003-12-11 | $116.90 | $116.90 | 25,350 | — | — |
| 2003-12-10 | $111.10 | $111.10 | 26,480 | — | — |
| 2003-12-09 | $116.60 | $116.60 | 17,480 | — | — |
| 2003-12-08 | $117.30 | $117.30 | 18,530 | — | — |
| 2003-12-05 | $115.90 | $115.90 | 17,840 | — | — |
| 2003-12-04 | $115.30 | $115.30 | 31,440 | — | — |
| 2003-12-03 | $122.80 | $122.80 | 25,660 | — | — |
| 2003-12-02 | $117.10 | $117.10 | 44,440 | — | — |
| 2003-12-01 | $114.00 | $114.00 | 29,080 | — | — |
| 2003-11-28 | $105.30 | $105.30 | 7,440 | — | — |
| 2003-11-26 | $105.20 | $105.20 | 20,920 | — | — |
| 2003-11-25 | $105.30 | $105.30 | 12,780 | — | — |
| 2003-11-24 | $103.80 | $103.80 | 20,880 | — | — |
| 2003-11-21 | $103.80 | $103.80 | 9,050 | — | — |
| 2003-11-20 | $105.80 | $105.80 | 13,020 | — | — |
| 2003-11-19 | $107.50 | $107.50 | 12,110 | — | — |
| 2003-11-18 | $104.00 | $104.00 | 23,750 | — | — |
| 2003-11-17 | $108.60 | $108.60 | 19,170 | — | — |
| 2003-11-14 | $110.50 | $110.50 | 62,730 | — | — |
| 2003-11-13 | $106.20 | $106.20 | 15,330 | — | — |
| 2003-11-12 | $108.50 | $108.50 | 17,090 | — | — |
| 2003-11-11 | $108.00 | $108.00 | 20,460 | — | — |
| 2003-11-10 | $109.00 | $109.00 | 33,460 | — | — |
| 2003-11-07 | $103.90 | $103.90 | 23,120 | — | — |
| 2003-11-06 | $101.50 | $101.50 | 58,940 | — | — |
| 2003-11-05 | $97.00 | $97.00 | 16,830 | — | — |
| 2003-11-04 | $99.40 | $99.40 | 7,740 | — | — |
| 2003-11-03 | $99.20 | $99.20 | 20,540 | — | — |
| 2003-10-31 | $96.50 | $96.50 | 19,990 | — | — |
| 2003-10-30 | $100.50 | $100.50 | 13,770 | — | — |
| 2003-10-29 | $102.50 | $102.50 | 11,420 | — | — |
| 2003-10-28 | $100.90 | $100.90 | 24,580 | — | — |
| 2003-10-27 | $95.10 | $95.10 | 31,940 | — | — |
| 2003-10-24 | $93.80 | $93.80 | 64,860 | — | — |
| 2003-10-23 | $97.50 | $97.50 | 44,980 | — | — |
| 2003-10-22 | $105.00 | $105.00 | 18,780 | — | — |
| 2003-10-21 | $105.80 | $105.80 | 20,500 | — | — |
| 2003-10-20 | $103.90 | $103.90 | 20,920 | — | — |
| 2003-10-17 | $103.40 | $103.40 | 43,850 | — | — |
| 2003-10-16 | $104.50 | $104.50 | 21,650 | — | — |
| 2003-10-15 | $105.70 | $105.70 | 36,570 | — | — |
| 2003-10-14 | $109.50 | $109.50 | 24,250 | — | — |
| 2003-10-13 | $111.40 | $111.40 | 32,030 | — | — |
| 2003-10-10 | $110.40 | $110.40 | 25,840 | — | — |
| 2003-10-09 | $113.70 | $113.70 | 57,670 | — | — |
| 2003-10-08 | $112.70 | $112.70 | 54,570 | — | — |
| 2003-10-07 | $111.80 | $111.80 | 75,340 | — | — |
| 2003-10-06 | $109.50 | $109.50 | 75,320 | — | — |
| 2003-10-03 | $110.00 | $110.00 | 302,320 | — | — |
| 2003-10-02 | $105.10 | $105.10 | 45,630 | — | — |
| 2003-10-01 | $106.50 | $106.50 | 29,500 | — | — |
| 2003-09-30 | $103.30 | $103.30 | 26,210 | — | — |
| 2003-09-29 | $102.90 | $102.90 | 44,140 | — | — |
| 2003-09-26 | $100.10 | $100.10 | 41,230 | — | — |
| 2003-09-25 | $108.80 | $108.80 | 21,620 | — | — |
| 2003-09-24 | $113.00 | $113.00 | 25,190 | — | — |
| 2003-09-23 | $113.00 | $113.00 | 17,420 | — | — |
| 2003-09-22 | $111.50 | $111.50 | 21,140 | — | — |
| 2003-09-19 | $116.50 | $116.50 | 21,980 | — | — |
| 2003-09-18 | $116.10 | $116.10 | 23,420 | — | — |
| 2003-09-17 | $112.50 | $112.50 | 20,710 | — | — |
| 2003-09-16 | $113.20 | $113.20 | 66,800 | — | — |
| 2003-09-15 | $115.50 | $115.50 | 30,130 | — | — |
| 2003-09-12 | $123.10 | $123.10 | 12,820 | — | — |
| 2003-09-11 | $121.90 | $121.90 | 26,240 | — | — |
| 2003-09-10 | $122.50 | $122.50 | 30,170 | — | — |
| 2003-09-09 | $126.10 | $126.10 | 51,040 | — | — |
| 2003-09-08 | $130.30 | $130.30 | 50,350 | — | — |
| 2003-09-05 | $133.00 | $133.00 | 32,380 | — | — |
| 2003-09-04 | $132.40 | $132.40 | 33,850 | — | — |
| 2003-09-03 | $133.00 | $133.00 | 56,110 | — | — |
| 2003-09-02 | $129.50 | $129.50 | 54,400 | — | — |
| 2003-08-29 | $121.90 | $121.90 | 40,960 | — | — |
| 2003-08-28 | $123.60 | $123.60 | 39,210 | — | — |
| 2003-08-27 | $124.70 | $124.70 | 85,400 | — | — |
| 2003-08-26 | $134.00 | $134.00 | 149,110 | — | — |
| 2003-08-25 | $122.00 | $122.00 | 56,370 | — | — |
| 2003-08-22 | $116.00 | $116.00 | 62,170 | — | — |
| 2003-08-21 | $114.50 | $114.50 | 52,180 | — | — |
| 2003-08-20 | $111.90 | $111.90 | 77,040 | — | — |
| 2003-08-19 | $117.70 | $117.70 | 87,680 | — | — |
| 2003-08-18 | $121.60 | $121.60 | 302,020 | — | — |
| 2003-08-15 | $132.00 | $132.00 | 443,290 | — | — |
| 2003-08-14 | $92.50 | $92.50 | 33,840 | — | — |
| 2003-08-13 | $87.60 | $87.60 | 30,560 | — | — |
| 2003-08-12 | $82.10 | $82.10 | 14,060 | — | — |
| 2003-08-11 | $78.10 | $78.10 | 6,610 | — | — |
| 2003-08-08 | $77.50 | $77.50 | 8,380 | — | — |
| 2003-08-07 | $78.40 | $78.40 | 18,410 | — | — |
| 2003-08-06 | $79.50 | $79.50 | 29,270 | — | — |
| 2003-08-05 | $83.10 | $83.10 | 11,410 | — | — |
| 2003-08-04 | $86.80 | $86.80 | 15,330 | — | — |
| 2003-08-01 | $83.90 | $83.90 | 10,620 | — | — |
| 2003-07-31 | $80.40 | $80.40 | 19,770 | — | — |
| 2003-07-30 | $82.60 | $82.60 | 45,200 | — | — |
| 2003-07-29 | $85.00 | $85.00 | 49,930 | — | — |
| 2003-07-28 | $71.00 | $71.00 | 32,930 | — | — |
| 2003-07-25 | $67.70 | $67.70 | 9,730 | — | — |
| 2003-07-24 | $65.10 | $65.10 | 25,890 | — | — |
| 2003-07-23 | $61.20 | $61.20 | 12,350 | — | — |
| 2003-07-22 | $61.00 | $61.00 | 8,010 | — | — |
| 2003-07-21 | $59.10 | $59.10 | 7,370 | — | — |
| 2003-07-18 | $60.40 | $60.40 | 17,620 | — | — |
| 2003-07-17 | $58.10 | $58.10 | 13,930 | — | — |
| 2003-07-16 | $59.50 | $59.50 | 9,990 | — | — |
| 2003-07-15 | $61.40 | $61.40 | 15,680 | — | — |
| 2003-07-14 | $62.30 | $62.30 | 44,610 | — | — |
| 2003-07-11 | $57.90 | $57.90 | 51,580 | — | — |
| 2003-07-10 | $51.60 | $51.60 | 36,550 | — | — |
| 2003-07-09 | $51.00 | $51.00 | 43,350 | — | — |
| 2003-07-08 | $49.70 | $49.70 | 33,910 | — | — |
| 2003-07-07 | $50.60 | $50.60 | 37,940 | — | — |
| 2003-07-03 | $52.60 | $52.60 | 27,560 | — | — |
| 2003-07-02 | $59.70 | $59.70 | 18,010 | — | — |
| 2003-07-01 | $62.10 | $62.10 | 21,670 | — | — |
| 2003-06-30 | $61.30 | $61.30 | 92,760 | — | — |
| 2003-06-27 | $59.10 | $59.10 | 65,740 | — | — |
| 2003-06-26 | $53.90 | $53.90 | 24,970 | — | — |
| 2003-06-25 | $45.10 | $45.10 | 4,290 | — | — |
| 2003-06-24 | $45.60 | $45.60 | 5,920 | — | — |
| 2003-06-23 | $42.10 | $42.10 | 10,580 | — | — |
| 2003-06-20 | $46.60 | $46.60 | 6,790 | — | — |
| 2003-06-19 | $47.40 | $47.40 | 6,230 | — | — |
| 2003-06-18 | $45.00 | $45.00 | 8,160 | — | — |
| 2003-06-17 | $45.50 | $45.50 | 9,150 | — | — |
| 2003-06-16 | $44.50 | $44.50 | 4,350 | — | — |
| 2003-06-13 | $43.60 | $43.60 | 23,100 | — | — |
| 2003-06-12 | $42.70 | $42.70 | 7,890 | — | — |
| 2003-06-11 | $44.10 | $44.10 | 12,050 | — | — |
| 2003-06-10 | $45.00 | $45.00 | 8,030 | — | — |
| 2003-06-09 | $46.00 | $46.00 | 14,120 | — | — |
| 2003-06-06 | $51.00 | $51.00 | 13,430 | — | — |
| 2003-06-05 | $51.20 | $51.20 | 4,340 | — | — |
| 2003-06-04 | $53.40 | $53.40 | 17,860 | — | — |
| 2003-06-03 | $54.30 | $54.30 | 16,980 | — | — |
| 2003-06-02 | $47.00 | $47.00 | 15,320 | — | — |
| 2003-05-30 | $41.60 | $41.60 | 7,760 | — | — |
| 2003-05-29 | $40.00 | $40.00 | 14,760 | — | — |
| 2003-05-28 | $41.50 | $41.50 | 18,630 | — | — |
| 2003-05-27 | $37.40 | $37.40 | 7,340 | — | — |
| 2003-05-23 | $36.00 | $36.00 | 6,660 | — | — |
| 2003-05-22 | $36.10 | $36.10 | 8,370 | — | — |
| 2003-05-21 | $35.70 | $35.70 | 4,230 | — | — |
| 2003-05-20 | $35.00 | $35.00 | 5,710 | — | — |
| 2003-05-19 | $35.10 | $35.10 | 5,870 | — | — |
| 2003-05-16 | $36.60 | $36.60 | 3,700 | — | — |
| 2003-05-15 | $36.60 | $36.60 | 6,470 | — | — |
| 2003-05-14 | $36.20 | $36.20 | 10,950 | — | — |
| 2003-05-13 | $35.40 | $35.40 | 7,090 | — | — |
| 2003-05-12 | $34.80 | $34.80 | 10,760 | — | — |
| 2003-05-09 | $35.30 | $35.30 | 7,120 | — | — |
| 2003-05-08 | $35.50 | $35.50 | 7,250 | — | — |
| 2003-05-07 | $37.00 | $37.00 | 15,870 | — | — |
| 2003-05-06 | $36.60 | $36.60 | 12,140 | — | — |
| 2003-05-05 | $37.00 | $37.00 | 6,430 | — | — |
| 2003-05-02 | $36.40 | $36.40 | 5,650 | — | — |
| 2003-05-01 | $36.40 | $36.40 | 2,420 | — | — |
| 2003-04-30 | $36.50 | $36.50 | 5,300 | — | — |
| 2003-04-29 | $36.60 | $36.60 | 5,260 | — | — |
| 2003-04-28 | $36.80 | $36.80 | 3,210 | — | — |
| 2003-04-25 | $35.90 | $35.90 | 2,540 | — | — |
| 2003-04-24 | $36.10 | $36.10 | 4,760 | — | — |
| 2003-04-23 | $36.90 | $36.90 | 31,900 | — | — |
| 2003-04-22 | $34.50 | $34.50 | 6,860 | — | — |
| 2003-04-21 | $34.00 | $34.00 | 13,100 | — | — |
| 2003-04-17 | $34.40 | $34.40 | 8,000 | — | — |
| 2003-04-16 | $34.00 | $34.00 | 8,760 | — | — |
| 2003-04-15 | $32.00 | $32.00 | 4,450 | — | — |
| 2003-04-14 | $32.10 | $32.10 | 5,690 | — | — |
| 2003-04-11 | $32.00 | $32.00 | 8,410 | — | — |
| 2003-04-10 | $32.60 | $32.60 | 8,430 | — | — |
| 2003-04-09 | $33.20 | $33.20 | 5,500 | — | — |
| 2003-04-08 | $34.10 | $34.10 | 7,230 | — | — |
| 2003-04-07 | $34.00 | $34.00 | 10,280 | — | — |
| 2003-04-04 | $34.30 | $34.30 | 11,730 | — | — |
| 2003-04-03 | $33.20 | $33.20 | 24,170 | — | — |
| 2003-04-02 | $35.20 | $35.20 | 20,640 | — | — |
| 2003-04-01 | $33.40 | $33.40 | 45,540 | — | — |
| 2003-03-31 | $36.00 | $36.00 | 89,300 | — | — |
| 2003-03-28 | $39.10 | $39.10 | 5,570 | — | — |
| 2003-03-27 | $39.70 | $39.70 | 2,740 | — | — |
| 2003-03-26 | $39.10 | $39.10 | 7,640 | — | — |
| 2003-03-25 | $39.80 | $39.80 | 10,630 | — | — |
| 2003-03-24 | $39.10 | $39.10 | 7,200 | — | — |
| 2003-03-21 | $37.50 | $37.50 | 10,500 | — | — |
| 2003-03-20 | $37.40 | $37.40 | 6,070 | — | — |
| 2003-03-19 | $37.50 | $37.50 | 6,870 | — | — |
| 2003-03-18 | $39.20 | $39.20 | 6,720 | — | — |
| 2003-03-17 | $37.50 | $37.50 | 9,250 | — | — |
| 2003-03-14 | $35.60 | $35.60 | 8,080 | — | — |
| 2003-03-13 | $35.50 | $35.50 | 11,380 | — | — |
| 2003-03-12 | $34.50 | $34.50 | 7,170 | — | — |
| 2003-03-11 | $35.00 | $35.00 | 46,750 | — | — |
| 2003-03-10 | $32.60 | $32.60 | 25,360 | — | — |
| 2003-03-07 | $36.50 | $36.50 | 7,010 | — | — |
| 2003-03-06 | $37.60 | $37.60 | 6,440 | — | — |
| 2003-03-05 | $38.10 | $38.10 | 11,750 | — | — |
| 2003-03-04 | $39.30 | $39.30 | 40,340 | — | — |
| 2003-03-03 | $38.50 | $38.50 | 74,170 | — | — |
| 2003-02-28 | $32.30 | $32.30 | 10,020 | — | — |
| 2003-02-27 | $33.60 | $33.60 | 5,650 | — | — |
| 2003-02-26 | $36.40 | $36.40 | 4,640 | — | — |
| 2003-02-25 | $36.50 | $36.50 | 4,820 | — | — |
| 2003-02-24 | $35.10 | $35.10 | 6,450 | — | — |
| 2003-02-21 | $35.10 | $35.10 | 2,910 | — | — |
| 2003-02-20 | $35.00 | $35.00 | 3,460 | — | — |
| 2003-02-19 | $35.00 | $35.00 | 2,210 | — | — |
| 2003-02-18 | $35.20 | $35.20 | 2,450 | — | — |
| 2003-02-14 | $34.80 | $34.80 | 2,310 | — | — |
| 2003-02-13 | $36.00 | $36.00 | 8,930 | — | — |
| 2003-02-12 | $35.10 | $35.10 | 7,940 | — | — |
| 2003-02-11 | $36.80 | $36.80 | 3,880 | — | — |
| 2003-02-10 | $39.50 | $39.50 | 3,110 | — | — |
| 2003-02-07 | $38.70 | $38.70 | 5,720 | — | — |
| 2003-02-06 | $38.50 | $38.50 | 5,330 | — | — |
| 2003-02-05 | $39.00 | $39.00 | 12,470 | — | — |
| 2003-02-04 | $38.10 | $38.10 | 34,080 | — | — |
| 2003-02-03 | $48.50 | $48.50 | 11,070 | — | — |
| 2003-01-31 | $49.90 | $49.90 | 24,340 | — | — |
| 2003-01-30 | $45.00 | $45.00 | 15,270 | — | — |
| 2003-01-29 | $42.20 | $42.20 | 10,660 | — | — |
| 2003-01-28 | $39.80 | $39.80 | 6,750 | — | — |
| 2003-01-27 | $36.40 | $36.40 | 7,090 | — | — |
| 2003-01-24 | $38.60 | $38.60 | 8,830 | — | — |
| 2003-01-23 | $41.50 | $41.50 | 7,970 | — | — |
| 2003-01-22 | $39.50 | $39.50 | 10,640 | — | — |
| 2003-01-21 | $37.50 | $37.50 | 4,170 | — | — |
| 2003-01-17 | $35.10 | $35.10 | 5,820 | — | — |
| 2003-01-16 | $37.00 | $37.00 | 6,290 | — | — |
| 2003-01-15 | $39.50 | $39.50 | 10,910 | — | — |
| 2003-01-14 | $39.50 | $39.50 | 7,900 | — | — |
| 2003-01-13 | $35.10 | $35.10 | 5,590 | — | — |
| 2003-01-10 | $32.60 | $32.60 | 5,200 | — | — |
| 2003-01-09 | $33.30 | $33.30 | 5,860 | — | — |
| 2003-01-08 | $33.60 | $33.60 | 5,570 | — | — |
| 2003-01-07 | $33.00 | $33.00 | 11,150 | — | — |
| 2003-01-06 | $35.20 | $35.20 | 6,280 | — | — |
| 2003-01-03 | $30.70 | $30.70 | 5,670 | — | — |
| 2003-01-02 | $31.60 | $31.60 | 6,790 | — | — |