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
- 2000-05-05 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 | $149.04 | $149.04 | 333 | — | — |
| 2003-12-30 | $147.60 | $147.60 | 169 | — | — |
| 2003-12-29 | $147.24 | $147.24 | 1,053 | — | — |
| 2003-12-26 | $147.96 | $147.96 | 1,383 | — | — |
| 2003-12-24 | $147.60 | $147.60 | 578 | — | — |
| 2003-12-23 | $146.52 | $146.52 | 989 | — | — |
| 2003-12-22 | $152.64 | $152.64 | 183 | — | — |
| 2003-12-19 | $146.16 | $146.16 | 2,172 | — | — |
| 2003-12-18 | $144.72 | $144.72 | 3,072 | — | — |
| 2003-12-17 | $146.52 | $146.52 | 875 | — | — |
| 2003-12-16 | $144.00 | $144.00 | 1,911 | — | — |
| 2003-12-15 | $141.48 | $141.48 | 428 | — | — |
| 2003-12-12 | $137.52 | $137.52 | 1,108 | — | — |
| 2003-12-11 | $138.24 | $138.24 | 1,378 | — | — |
| 2003-12-10 | $138.60 | $138.60 | 1,356 | — | — |
| 2003-12-09 | $145.80 | $145.80 | 217 | — | — |
| 2003-12-08 | $150.12 | $150.12 | 2,447 | — | — |
| 2003-12-05 | $151.20 | $151.20 | 494 | — | — |
| 2003-12-04 | $152.28 | $152.28 | 617 | — | — |
| 2003-12-03 | $154.80 | $154.80 | 1,800 | — | — |
| 2003-12-02 | $154.44 | $154.44 | 1,344 | — | — |
| 2003-12-01 | $154.80 | $154.80 | 658 | — | — |
| 2003-11-28 | $149.40 | $149.40 | 589 | — | — |
| 2003-11-26 | $138.60 | $138.60 | 400 | — | — |
| 2003-11-25 | $129.60 | $129.60 | 258 | — | — |
| 2003-11-24 | $131.04 | $131.04 | 717 | — | — |
| 2003-11-21 | $135.00 | $135.00 | 600 | — | — |
| 2003-11-20 | $135.00 | $135.00 | 1,036 | — | — |
| 2003-11-19 | $136.80 | $136.80 | 403 | — | — |
| 2003-11-18 | $138.60 | $138.60 | 1,281 | — | — |
| 2003-11-17 | $144.00 | $144.00 | 1,292 | — | — |
| 2003-11-14 | $144.00 | $144.00 | 2,183 | — | — |
| 2003-11-13 | $147.60 | $147.60 | 1,144 | — | — |
| 2003-11-12 | $147.60 | $147.60 | 2,186 | — | — |
| 2003-11-11 | $140.40 | $140.40 | 1,244 | — | — |
| 2003-11-10 | $144.00 | $144.00 | 3,317 | — | — |
| 2003-11-07 | $159.48 | $159.48 | 4,067 | — | — |
| 2003-11-06 | $128.88 | $128.88 | 2,119 | — | — |
| 2003-11-05 | $126.36 | $126.36 | 192 | — | — |
| 2003-11-04 | $122.40 | $122.40 | 744 | — | — |
| 2003-11-03 | $122.40 | $122.40 | 225 | — | — |
| 2003-10-31 | $118.80 | $118.80 | 25 | — | — |
| 2003-10-30 | $120.60 | $120.60 | 114 | — | — |
| 2003-10-29 | $120.60 | $120.60 | 108 | — | — |
| 2003-10-28 | $120.24 | $120.24 | 64 | — | — |
| 2003-10-27 | $121.68 | $121.68 | 639 | — | — |
| 2003-10-24 | $126.00 | $126.00 | 342 | — | — |
| 2003-10-23 | $127.80 | $127.80 | 267 | — | — |
| 2003-10-22 | $127.80 | $127.80 | 450 | — | — |
| 2003-10-21 | $132.48 | $132.48 | 4,822 | — | — |
| 2003-10-20 | $122.40 | $122.40 | 561 | — | — |
| 2003-10-17 | $120.60 | $120.60 | 183 | — | — |
| 2003-10-16 | $119.88 | $119.88 | 8 | — | — |
| 2003-10-15 | $120.60 | $120.60 | 253 | — | — |
| 2003-10-14 | $120.60 | $120.60 | 167 | — | — |
| 2003-10-13 | $118.80 | $118.80 | 169 | — | — |
| 2003-10-10 | $115.56 | $115.56 | 372 | — | — |
| 2003-10-09 | $118.80 | $118.80 | 14 | — | — |
| 2003-10-08 | $118.44 | $118.44 | 664 | — | — |
| 2003-10-07 | $117.00 | $117.00 | 1,117 | — | — |
| 2003-10-06 | $118.80 | $118.80 | 14 | — | — |
| 2003-10-03 | $118.80 | $118.80 | 222 | — | — |
| 2003-10-02 | $124.20 | $124.20 | 439 | — | — |
| 2003-10-01 | $129.60 | $129.60 | 700 | — | — |
| 2003-09-30 | $126.00 | $126.00 | 697 | — | — |
| 2003-09-29 | $122.40 | $122.40 | 1,528 | — | — |
| 2003-09-26 | $124.20 | $124.20 | 1,956 | — | — |
| 2003-09-25 | $127.80 | $127.80 | 2,214 | — | — |
| 2003-09-24 | $110.16 | $110.16 | 28 | — | — |
| 2003-09-23 | $111.60 | $111.60 | 1,664 | — | — |
| 2003-09-22 | $108.00 | $108.00 | 531 | — | — |
| 2003-09-19 | $108.36 | $108.36 | 531 | — | — |
| 2003-09-18 | $108.00 | $108.00 | 247 | — | — |
| 2003-09-17 | $108.00 | $108.00 | 1,047 | — | — |
| 2003-09-16 | $109.80 | $109.80 | 219 | — | — |
| 2003-09-15 | $108.00 | $108.00 | 967 | — | — |
| 2003-09-12 | $109.80 | $109.80 | 636 | — | — |
| 2003-09-11 | $108.00 | $108.00 | 153 | — | — |
| 2003-09-10 | $107.64 | $107.64 | 131 | — | — |
| 2003-09-09 | $107.28 | $107.28 | 33 | — | — |
| 2003-09-08 | $104.40 | $104.40 | 1,053 | — | — |
| 2003-09-05 | $97.20 | $97.20 | 8 | — | — |
| 2003-09-04 | $99.00 | $99.00 | 0 | — | — |
| 2003-09-03 | $99.00 | $99.00 | 56 | — | — |
| 2003-09-02 | $100.80 | $100.80 | 650 | — | — |
| 2003-08-29 | $99.72 | $99.72 | 14 | — | — |
| 2003-08-28 | $99.00 | $99.00 | 250 | — | — |
| 2003-08-27 | $102.60 | $102.60 | 167 | — | — |
| 2003-08-26 | $100.80 | $100.80 | 39 | — | — |
| 2003-08-25 | $102.60 | $102.60 | 31 | — | — |
| 2003-08-22 | $102.60 | $102.60 | 64 | — | — |
| 2003-08-21 | $102.60 | $102.60 | 111 | — | — |
| 2003-08-20 | $100.80 | $100.80 | 347 | — | — |
| 2003-08-19 | $100.80 | $100.80 | 922 | — | — |
| 2003-08-18 | $97.92 | $97.92 | 233 | — | — |
| 2003-08-15 | $99.00 | $99.00 | 278 | — | — |
| 2003-08-14 | $99.00 | $99.00 | 306 | — | — |
| 2003-08-13 | $100.80 | $100.80 | 97 | — | — |
| 2003-08-12 | $99.00 | $99.00 | 58 | — | — |
| 2003-08-11 | $102.60 | $102.60 | 53 | — | — |
| 2003-08-08 | $99.00 | $99.00 | 361 | — | — |
| 2003-08-07 | $99.00 | $99.00 | 494 | — | — |
| 2003-08-06 | $93.60 | $93.60 | 153 | — | — |
| 2003-08-05 | $91.80 | $91.80 | 139 | — | — |
| 2003-08-04 | $93.60 | $93.60 | 0 | — | — |
| 2003-08-01 | $93.60 | $93.60 | 17 | — | — |
| 2003-07-31 | $88.92 | $88.92 | 0 | — | — |
| 2003-07-30 | $88.92 | $88.92 | 3 | — | — |
| 2003-07-29 | $88.92 | $88.92 | 258 | — | — |
| 2003-07-28 | $90.00 | $90.00 | 0 | — | — |
| 2003-07-25 | $90.00 | $90.00 | 0 | — | — |
| 2003-07-24 | $90.00 | $90.00 | 25 | — | — |
| 2003-07-23 | $90.00 | $90.00 | 69 | — | — |
| 2003-07-22 | $91.80 | $91.80 | 25 | — | — |
| 2003-07-21 | $93.60 | $93.60 | 28 | — | — |
| 2003-07-18 | $96.12 | $96.12 | 111 | — | — |
| 2003-07-17 | $97.20 | $97.20 | 181 | — | — |
| 2003-07-16 | $97.20 | $97.20 | 683 | — | — |
| 2003-07-15 | $97.56 | $97.56 | 58 | — | — |
| 2003-07-14 | $97.20 | $97.20 | 81 | — | — |
| 2003-07-11 | $100.80 | $100.80 | 75 | — | — |
| 2003-07-10 | $97.20 | $97.20 | 14 | — | — |
| 2003-07-09 | $104.40 | $104.40 | 0 | — | — |
| 2003-07-08 | $104.40 | $104.40 | 44 | — | — |
| 2003-07-07 | $104.40 | $104.40 | 17 | — | — |
| 2003-07-03 | $102.60 | $102.60 | 278 | — | — |
| 2003-07-02 | $104.04 | $104.04 | 222 | — | — |
| 2003-07-01 | $102.60 | $102.60 | 69 | — | — |
| 2003-06-30 | $105.48 | $105.48 | 44 | — | — |
| 2003-06-27 | $102.60 | $102.60 | 339 | — | — |
| 2003-06-26 | $102.60 | $102.60 | 125 | — | — |
| 2003-06-25 | $97.20 | $97.20 | 58 | — | — |
| 2003-06-24 | $97.20 | $97.20 | 0 | — | — |
| 2003-06-23 | $97.20 | $97.20 | 28 | — | — |
| 2003-06-20 | $100.80 | $100.80 | 83 | — | — |
| 2003-06-19 | $108.00 | $108.00 | 0 | — | — |
| 2003-06-18 | $108.00 | $108.00 | 42 | — | — |
| 2003-06-17 | $100.80 | $100.80 | 250 | — | — |
| 2003-06-16 | $108.00 | $108.00 | 39 | — | — |
| 2003-06-13 | $108.00 | $108.00 | 28 | — | — |
| 2003-06-12 | $108.00 | $108.00 | 894 | — | — |
| 2003-06-11 | $82.80 | $82.80 | 8 | — | — |
| 2003-06-10 | $81.00 | $81.00 | 372 | — | — |
| 2003-06-09 | $109.08 | $109.08 | 342 | — | — |
| 2003-06-06 | $100.80 | $100.80 | 83 | — | — |
| 2003-06-05 | $81.00 | $81.00 | 47 | — | — |
| 2003-06-04 | $99.00 | $99.00 | 1,519 | — | — |
| 2003-06-03 | $76.32 | $76.32 | 69 | — | — |
| 2003-06-02 | $76.32 | $76.32 | 25 | — | — |
| 2003-05-30 | $82.08 | $82.08 | 0 | — | — |
| 2003-05-29 | $82.08 | $82.08 | 83 | — | — |
| 2003-05-28 | $82.80 | $82.80 | 222 | — | — |
| 2003-05-27 | $86.40 | $86.40 | 0 | — | — |
| 2003-05-23 | $86.40 | $86.40 | 578 | — | — |
| 2003-05-22 | $83.88 | $83.88 | 1,228 | — | — |
| 2003-05-21 | $81.00 | $81.00 | 194 | — | — |
| 2003-05-20 | $78.12 | $78.12 | 14 | — | — |
| 2003-05-19 | $81.36 | $81.36 | 86 | — | — |
| 2003-05-16 | $79.20 | $79.20 | 89 | — | — |
| 2003-05-15 | $78.12 | $78.12 | 0 | — | — |
| 2003-05-14 | $78.12 | $78.12 | 0 | — | — |
| 2003-05-13 | $78.12 | $78.12 | 144 | — | — |
| 2003-05-12 | $78.84 | $78.84 | 144 | — | — |
| 2003-05-09 | $79.20 | $79.20 | 0 | — | — |
| 2003-05-08 | $79.20 | $79.20 | 28 | — | — |
| 2003-05-07 | $83.88 | $83.88 | 939 | — | — |
| 2003-05-06 | $81.00 | $81.00 | 28 | — | — |
| 2003-05-05 | $81.36 | $81.36 | 728 | — | — |
| 2003-05-02 | $82.80 | $82.80 | 14 | — | — |
| 2003-05-01 | $81.00 | $81.00 | 342 | — | — |
| 2003-04-30 | $82.80 | $82.80 | 1,394 | — | — |
| 2003-04-29 | $73.80 | $73.80 | 0 | — | — |
| 2003-04-28 | $73.80 | $73.80 | 3 | — | — |
| 2003-04-25 | $80.28 | $80.28 | 83 | — | — |
| 2003-04-24 | $77.40 | $77.40 | 114 | — | — |
| 2003-04-23 | $73.80 | $73.80 | 0 | — | — |
| 2003-04-22 | $73.80 | $73.80 | 0 | — | — |
| 2003-04-21 | $73.80 | $73.80 | 0 | — | — |
| 2003-04-17 | $73.80 | $73.80 | 0 | — | — |
| 2003-04-16 | $73.80 | $73.80 | 0 | — | — |
| 2003-04-15 | $73.80 | $73.80 | 3 | — | — |
| 2003-04-14 | $80.64 | $80.64 | 0 | — | — |
| 2003-04-11 | $80.64 | $80.64 | 8 | — | — |
| 2003-04-10 | $72.00 | $72.00 | 0 | — | — |
| 2003-04-09 | $72.00 | $72.00 | 11 | — | — |
| 2003-04-08 | $73.80 | $73.80 | 11 | — | — |
| 2003-04-07 | $79.20 | $79.20 | 47 | — | — |
| 2003-04-04 | $81.00 | $81.00 | 11 | — | — |
| 2003-04-03 | $66.60 | $66.60 | 0 | — | — |
| 2003-04-02 | $66.60 | $66.60 | 0 | — | — |
| 2003-04-01 | $66.60 | $66.60 | 328 | — | — |
| 2003-03-31 | $77.40 | $77.40 | 94 | — | — |
| 2003-03-28 | $81.00 | $81.00 | 0 | — | — |
| 2003-03-27 | $81.00 | $81.00 | 17 | — | — |
| 2003-03-26 | $81.72 | $81.72 | 92 | — | — |
| 2003-03-25 | $79.20 | $79.20 | 258 | — | — |
| 2003-03-24 | $81.00 | $81.00 | 317 | — | — |
| 2003-03-21 | $81.00 | $81.00 | 94 | — | — |
| 2003-03-20 | $81.00 | $81.00 | 81 | — | — |
| 2003-03-19 | $82.80 | $82.80 | 67 | — | — |
| 2003-03-18 | $81.00 | $81.00 | 617 | — | — |
| 2003-03-17 | $68.40 | $68.40 | 61 | — | — |
| 2003-03-14 | $77.40 | $77.40 | 0 | — | — |
| 2003-03-13 | $77.40 | $77.40 | 42 | — | — |
| 2003-03-12 | $72.00 | $72.00 | 0 | — | — |
| 2003-03-11 | $72.00 | $72.00 | 0 | — | — |
| 2003-03-10 | $72.00 | $72.00 | 0 | — | — |
| 2003-03-07 | $72.00 | $72.00 | 0 | — | — |
| 2003-03-06 | $72.00 | $72.00 | 28 | — | — |
| 2003-03-05 | $72.00 | $72.00 | 328 | — | — |
| 2003-03-04 | $70.20 | $70.20 | 433 | — | — |
| 2003-03-03 | $77.40 | $77.40 | 3 | — | — |
| 2003-02-28 | $84.60 | $84.60 | 25 | — | — |
| 2003-02-27 | $82.80 | $82.80 | 108 | — | — |
| 2003-02-26 | $83.52 | $83.52 | 114 | — | — |
| 2003-02-25 | $86.40 | $86.40 | 0 | — | — |
| 2003-02-24 | $86.40 | $86.40 | 0 | — | — |
| 2003-02-21 | $86.40 | $86.40 | 11 | — | — |
| 2003-02-20 | $81.00 | $81.00 | 6 | — | — |
| 2003-02-19 | $86.40 | $86.40 | 0 | — | — |
| 2003-02-18 | $86.40 | $86.40 | 14 | — | — |
| 2003-02-14 | $83.88 | $83.88 | 14 | — | — |
| 2003-02-13 | $81.00 | $81.00 | 28 | — | — |
| 2003-02-12 | $81.00 | $81.00 | 89 | — | — |
| 2003-02-11 | $81.00 | $81.00 | 6 | — | — |
| 2003-02-10 | $84.60 | $84.60 | 319 | — | — |
| 2003-02-07 | $88.20 | $88.20 | 200 | — | — |
| 2003-02-06 | $86.40 | $86.40 | 75 | — | — |
| 2003-02-05 | $90.00 | $90.00 | 28 | — | — |
| 2003-02-04 | $93.60 | $93.60 | 0 | — | — |
| 2003-02-03 | $93.60 | $93.60 | 0 | — | — |
| 2003-01-31 | $93.60 | $93.60 | 0 | — | — |
| 2003-01-30 | $93.60 | $93.60 | 14 | — | — |
| 2003-01-29 | $99.00 | $99.00 | 0 | — | — |
| 2003-01-28 | $99.00 | $99.00 | 0 | — | — |
| 2003-01-27 | $99.00 | $99.00 | 0 | — | — |
| 2003-01-24 | $99.00 | $99.00 | 8 | — | — |
| 2003-01-23 | $90.00 | $90.00 | 6 | — | — |
| 2003-01-22 | $90.00 | $90.00 | 28 | — | — |
| 2003-01-21 | $99.00 | $99.00 | 0 | — | — |
| 2003-01-17 | $99.00 | $99.00 | 28 | — | — |
| 2003-01-16 | $100.80 | $100.80 | 28 | — | — |
| 2003-01-15 | $100.80 | $100.80 | 0 | — | — |
| 2003-01-14 | $100.80 | $100.80 | 544 | — | — |
| 2003-01-13 | $99.00 | $99.00 | 89 | — | — |
| 2003-01-10 | $99.00 | $99.00 | 19 | — | — |
| 2003-01-09 | $99.00 | $99.00 | 472 | — | — |
| 2003-01-08 | $91.80 | $91.80 | 458 | — | — |
| 2003-01-07 | $99.00 | $99.00 | 536 | — | — |
| 2003-01-06 | $104.40 | $104.40 | 3,636 | — | — |
| 2003-01-03 | $118.80 | $118.80 | 1,275 | — | — |
| 2003-01-02 | $118.80 | $118.80 | 6 | — | — |