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
- 1995-11-01 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 | $176.05 | $214.81 | 2,414 | — | — |
| 2003-12-30 | $179.48 | $219.00 | 2,000 | — | — |
| 2003-12-29 | $178.85 | $218.23 | 6,371 | — | — |
| 2003-12-26 | $172.41 | $209.01 | 86 | — | — |
| 2003-12-24 | $174.30 | $211.30 | 271 | — | — |
| 2003-12-23 | $174.65 | $211.72 | 2,414 | — | — |
| 2003-12-22 | $175.98 | $213.33 | 1,214 | — | — |
| 2003-12-19 | $176.33 | $213.76 | 2,486 | — | — |
| 2003-12-18 | $179.69 | $217.83 | 1,443 | — | — |
| 2003-12-17 | $175.00 | $212.15 | 1,471 | — | — |
| 2003-12-16 | $174.58 | $211.64 | 1,700 | — | — |
| 2003-12-15 | $171.92 | $208.41 | 1,686 | — | — |
| 2003-12-12 | $178.50 | $216.39 | 1,129 | — | — |
| 2003-12-11 | $176.75 | $214.27 | 2,686 | — | — |
| 2003-12-10 | $171.50 | $207.90 | 3,114 | — | — |
| 2003-12-09 | $171.85 | $208.33 | 1,271 | — | — |
| 2003-12-08 | $175.42 | $212.66 | 1,043 | — | — |
| 2003-12-05 | $171.50 | $207.90 | 1,300 | — | — |
| 2003-12-04 | $173.60 | $210.45 | 3,000 | — | — |
| 2003-12-03 | $177.10 | $214.69 | 2,543 | — | — |
| 2003-12-02 | $177.17 | $214.78 | 2,943 | — | — |
| 2003-12-01 | $177.80 | $215.54 | 5,271 | — | — |
| 2003-11-28 | $175.28 | $212.49 | 700 | — | — |
| 2003-11-26 | $174.16 | $211.13 | 2,243 | — | — |
| 2003-11-25 | $175.00 | $212.15 | 2,200 | — | — |
| 2003-11-24 | $172.27 | $208.84 | 3,371 | — | — |
| 2003-11-21 | $169.82 | $205.87 | 2,143 | — | — |
| 2003-11-20 | $163.10 | $197.72 | 1,143 | — | — |
| 2003-11-19 | $169.82 | $205.87 | 5,729 | — | — |
| 2003-11-18 | $159.25 | $193.05 | 2,614 | — | — |
| 2003-11-17 | $159.60 | $193.48 | 3,814 | — | — |
| 2003-11-14 | $166.18 | $201.45 | 3,386 | — | — |
| 2003-11-13 | $172.55 | $209.18 | 1,314 | — | — |
| 2003-11-12 | $175.00 | $212.15 | 2,986 | — | — |
| 2003-11-11 | $168.70 | $204.51 | 1,771 | — | — |
| 2003-11-10 | $169.61 | $205.61 | 2,686 | — | — |
| 2003-11-07 | $174.79 | $211.89 | 2,700 | — | — |
| 2003-11-06 | $174.02 | $210.96 | 1,729 | — | — |
| 2003-11-05 | $171.50 | $207.90 | 900 | — | — |
| 2003-11-04 | $169.82 | $205.87 | 1,229 | — | — |
| 2003-11-03 | $169.75 | $205.78 | 2,314 | — | — |
| 2003-10-31 | $166.25 | $201.54 | 1,457 | — | — |
| 2003-10-30 | $165.55 | $200.69 | 1,871 | — | — |
| 2003-10-29 | $170.31 | $206.46 | 3,829 | — | — |
| 2003-10-28 | $165.13 | $200.18 | 5,714 | — | — |
| 2003-10-27 | $162.05 | $196.45 | 1,229 | — | — |
| 2003-10-24 | $159.18 | $192.97 | 1,943 | — | — |
| 2003-10-23 | $160.86 | $195.00 | 1,500 | — | — |
| 2003-10-22 | $161.56 | $195.85 | 1,914 | — | — |
| 2003-10-21 | $166.74 | $202.13 | 3,171 | — | — |
| 2003-10-20 | $167.51 | $203.07 | 4,643 | — | — |
| 2003-10-17 | $163.87 | $198.65 | 4,486 | — | — |
| 2003-10-16 | $162.82 | $197.38 | 3,700 | — | — |
| 2003-10-15 | $162.12 | $196.53 | 2,014 | — | — |
| 2003-10-14 | $161.56 | $195.85 | 1,871 | — | — |
| 2003-10-13 | $157.99 | $191.53 | 2,871 | — | — |
| 2003-10-10 | $155.47 | $188.47 | 3,829 | — | — |
| 2003-10-09 | $155.54 | $188.56 | 1,886 | — | — |
| 2003-10-08 | $155.19 | $188.13 | 3,343 | — | — |
| 2003-10-07 | $155.75 | $188.81 | 3,371 | — | — |
| 2003-10-06 | $153.65 | $186.26 | 2,414 | — | — |
| 2003-10-03 | $148.75 | $180.32 | 1,686 | — | — |
| 2003-10-02 | $146.30 | $177.35 | 1,800 | — | — |
| 2003-10-01 | $146.30 | $177.35 | 3,557 | — | — |
| 2003-09-30 | $145.81 | $176.76 | 4,671 | — | — |
| 2003-09-29 | $147.84 | $179.22 | 7,543 | — | — |
| 2003-09-26 | $143.64 | $174.13 | 2,600 | — | — |
| 2003-09-25 | $145.18 | $174.72 | 2,100 | — | — |
| 2003-09-24 | $143.85 | $173.12 | 12,271 | — | — |
| 2003-09-23 | $144.20 | $173.54 | 3,943 | — | — |
| 2003-09-22 | $143.92 | $173.21 | 4,286 | — | — |
| 2003-09-19 | $149.73 | $180.20 | 2,500 | — | — |
| 2003-09-18 | $150.43 | $181.04 | 4,643 | — | — |
| 2003-09-17 | $149.66 | $180.12 | 1,329 | — | — |
| 2003-09-16 | $149.80 | $180.28 | 5,414 | — | — |
| 2003-09-15 | $149.80 | $180.28 | 4,343 | — | — |
| 2003-09-12 | $146.86 | $176.75 | 800 | — | — |
| 2003-09-11 | $144.97 | $174.47 | 2,329 | — | — |
| 2003-09-10 | $145.95 | $175.65 | 2,057 | — | — |
| 2003-09-09 | $150.50 | $181.13 | 929 | — | — |
| 2003-09-08 | $148.40 | $178.60 | 1,143 | — | — |
| 2003-09-05 | $143.57 | $172.79 | 1,529 | — | — |
| 2003-09-04 | $148.12 | $178.26 | 2,100 | — | — |
| 2003-09-03 | $146.79 | $176.66 | 2,414 | — | — |
| 2003-09-02 | $148.33 | $178.51 | 1,314 | — | — |
| 2003-08-29 | $146.23 | $175.99 | 1,786 | — | — |
| 2003-08-28 | $145.39 | $174.98 | 1,143 | — | — |
| 2003-08-27 | $145.46 | $175.06 | 714 | — | — |
| 2003-08-26 | $147.00 | $176.91 | 4,357 | — | — |
| 2003-08-25 | $148.40 | $178.60 | 3,586 | — | — |
| 2003-08-22 | $151.55 | $182.39 | 5,586 | — | — |
| 2003-08-21 | $151.20 | $181.97 | 2,286 | — | — |
| 2003-08-20 | $147.70 | $177.76 | 1,929 | — | — |
| 2003-08-19 | $151.13 | $181.88 | 5,114 | — | — |
| 2003-08-18 | $146.44 | $176.24 | 5,400 | — | — |
| 2003-08-15 | $141.75 | $170.60 | 1,157 | — | — |
| 2003-08-14 | $147.07 | $177.00 | 3,443 | — | — |
| 2003-08-13 | $139.30 | $167.65 | 5,943 | — | — |
| 2003-08-12 | $137.90 | $165.96 | 2,600 | — | — |
| 2003-08-11 | $138.18 | $166.30 | 1,629 | — | — |
| 2003-08-08 | $138.53 | $166.72 | 3,414 | — | — |
| 2003-08-07 | $138.25 | $166.38 | 11,014 | — | — |
| 2003-08-06 | $141.40 | $170.17 | 1,257 | — | — |
| 2003-08-05 | $143.85 | $173.12 | 2,029 | — | — |
| 2003-08-04 | $145.25 | $174.81 | 4,643 | — | — |
| 2003-08-01 | $148.47 | $178.68 | 1,586 | — | — |
| 2003-07-31 | $149.45 | $179.86 | 5,029 | — | — |
| 2003-07-30 | $148.75 | $179.02 | 4,114 | — | — |
| 2003-07-29 | $148.82 | $179.10 | 5,243 | — | — |
| 2003-07-28 | $146.65 | $176.49 | 3,257 | — | — |
| 2003-07-25 | $147.00 | $176.91 | 2,243 | — | — |
| 2003-07-24 | $145.95 | $175.65 | 21,829 | — | — |
| 2003-07-23 | $141.40 | $170.17 | 1,214 | — | — |
| 2003-07-22 | $137.20 | $165.12 | 1,443 | — | — |
| 2003-07-21 | $139.30 | $167.65 | 2,257 | — | — |
| 2003-07-18 | $144.27 | $173.63 | 1,071 | — | — |
| 2003-07-17 | $142.38 | $171.35 | 1,357 | — | — |
| 2003-07-16 | $148.68 | $178.94 | 1,614 | — | — |
| 2003-07-15 | $152.18 | $183.15 | 1,886 | — | — |
| 2003-07-14 | $146.72 | $176.58 | 2,100 | — | — |
| 2003-07-11 | $147.98 | $178.09 | 1,114 | — | — |
| 2003-07-10 | $149.03 | $179.36 | 2,829 | — | — |
| 2003-07-09 | $150.92 | $181.63 | 3,171 | — | — |
| 2003-07-08 | $151.20 | $181.97 | 2,243 | — | — |
| 2003-07-07 | $150.78 | $181.46 | 6,043 | — | — |
| 2003-07-03 | $150.36 | $180.96 | 1,271 | — | — |
| 2003-07-02 | $152.53 | $183.57 | 2,671 | — | — |
| 2003-07-01 | $145.95 | $175.65 | 3,029 | — | — |
| 2003-06-30 | $143.50 | $172.70 | 4,600 | — | — |
| 2003-06-27 | $139.16 | $167.48 | 4,414 | — | — |
| 2003-06-26 | $138.53 | $166.72 | 5,971 | — | — |
| 2003-06-25 | $138.95 | $165.96 | 1,957 | — | — |
| 2003-06-24 | $141.47 | $168.97 | 6,029 | — | — |
| 2003-06-23 | $139.30 | $166.38 | 8,129 | — | — |
| 2003-06-20 | $140.21 | $167.47 | 4,657 | — | — |
| 2003-06-19 | $140.35 | $167.63 | 5,086 | — | — |
| 2003-06-18 | $141.47 | $168.97 | 2,043 | — | — |
| 2003-06-17 | $141.33 | $168.80 | 2,386 | — | — |
| 2003-06-16 | $140.07 | $167.30 | 2,029 | — | — |
| 2003-06-13 | $139.30 | $166.38 | 800 | — | — |
| 2003-06-12 | $139.72 | $166.88 | 3,671 | — | — |
| 2003-06-11 | $139.93 | $167.13 | 6,157 | — | — |
| 2003-06-10 | $145.18 | $173.40 | 2,086 | — | — |
| 2003-06-09 | $144.83 | $172.99 | 5,843 | — | — |
| 2003-06-06 | $146.30 | $174.74 | 6,443 | — | — |
| 2003-06-05 | $144.06 | $172.07 | 6,529 | — | — |
| 2003-06-04 | $146.30 | $174.74 | 26,257 | — | — |
| 2003-06-03 | $153.93 | $183.85 | 12,614 | — | — |
| 2003-06-02 | $152.39 | $182.01 | 6,914 | — | — |
| 2003-05-30 | $147.63 | $176.33 | 6,529 | — | — |
| 2003-05-29 | $142.38 | $170.06 | 13,114 | — | — |
| 2003-05-28 | $142.31 | $169.98 | 13,229 | — | — |
| 2003-05-27 | $138.95 | $165.96 | 2,057 | — | — |
| 2003-05-23 | $139.09 | $166.13 | 4,071 | — | — |
| 2003-05-22 | $138.95 | $165.96 | 4,943 | — | — |
| 2003-05-21 | $138.88 | $165.88 | 7,386 | — | — |
| 2003-05-20 | $133.28 | $159.19 | 5,029 | — | — |
| 2003-05-19 | $130.27 | $155.59 | 1,443 | — | — |
| 2003-05-16 | $132.30 | $158.02 | 3,143 | — | — |
| 2003-05-15 | $133.35 | $159.27 | 2,686 | — | — |
| 2003-05-14 | $126.56 | $151.16 | 4,829 | — | — |
| 2003-05-13 | $130.83 | $156.26 | 1,243 | — | — |
| 2003-05-12 | $133.00 | $158.86 | 2,143 | — | — |
| 2003-05-09 | $130.90 | $156.35 | 2,086 | — | — |
| 2003-05-08 | $129.85 | $155.09 | 4,814 | — | — |
| 2003-05-07 | $130.06 | $155.34 | 7,357 | — | — |
| 2003-05-06 | $124.60 | $148.82 | 12,057 | — | — |
| 2003-05-05 | $124.88 | $149.16 | 5,429 | — | — |
| 2003-05-02 | $122.50 | $146.31 | 5,243 | — | — |
| 2003-05-01 | $116.34 | $138.96 | 1,529 | — | — |
| 2003-04-30 | $116.20 | $138.79 | 5,971 | — | — |
| 2003-04-29 | $112.77 | $134.69 | 5,771 | — | — |
| 2003-04-28 | $116.27 | $138.87 | 6,643 | — | — |
| 2003-04-25 | $112.21 | $134.02 | 2,514 | — | — |
| 2003-04-24 | $111.86 | $133.61 | 6,429 | — | — |
| 2003-04-23 | $110.81 | $132.35 | 1,843 | — | — |
| 2003-04-22 | $110.95 | $132.52 | 1,686 | — | — |
| 2003-04-21 | $112.35 | $134.19 | 2,457 | — | — |
| 2003-04-17 | $110.95 | $132.52 | 3,086 | — | — |
| 2003-04-16 | $110.60 | $132.10 | 6,800 | — | — |
| 2003-04-15 | $112.63 | $134.53 | 5,814 | — | — |
| 2003-04-14 | $111.30 | $132.94 | 2,000 | — | — |
| 2003-04-11 | $110.25 | $131.68 | 2,057 | — | — |
| 2003-04-10 | $110.39 | $131.85 | 5,843 | — | — |
| 2003-04-09 | $110.39 | $131.85 | 1,614 | — | — |
| 2003-04-08 | $111.23 | $132.85 | 6,314 | — | — |
| 2003-04-07 | $107.59 | $128.51 | 1,843 | — | — |
| 2003-04-04 | $109.20 | $130.43 | 1,729 | — | — |
| 2003-04-03 | $108.01 | $129.01 | 1,929 | — | — |
| 2003-04-02 | $108.50 | $129.59 | 2,500 | — | — |
| 2003-04-01 | $107.80 | $128.76 | 1,429 | — | — |
| 2003-03-31 | $111.37 | $133.02 | 2,157 | — | — |
| 2003-03-28 | $108.50 | $129.59 | 1,186 | — | — |
| 2003-03-27 | $108.71 | $129.84 | 1,843 | — | — |
| 2003-03-26 | $108.71 | $128.59 | 3,314 | — | — |
| 2003-03-25 | $110.67 | $130.91 | 5,771 | — | — |
| 2003-03-24 | $108.71 | $128.59 | 5,057 | — | — |
| 2003-03-21 | $111.51 | $131.90 | 4,071 | — | — |
| 2003-03-20 | $110.74 | $130.99 | 2,414 | — | — |
| 2003-03-19 | $110.04 | $130.16 | 2,957 | — | — |
| 2003-03-18 | $110.95 | $131.24 | 3,614 | — | — |
| 2003-03-17 | $113.40 | $134.14 | 1,814 | — | — |
| 2003-03-14 | $110.25 | $130.41 | 1,943 | — | — |
| 2003-03-13 | $110.81 | $131.07 | 1,900 | — | — |
| 2003-03-12 | $109.34 | $129.33 | 1,871 | — | — |
| 2003-03-11 | $109.76 | $129.83 | 3,614 | — | — |
| 2003-03-10 | $109.20 | $129.17 | 2,557 | — | — |
| 2003-03-07 | $109.55 | $129.58 | 443 | — | — |
| 2003-03-06 | $108.50 | $128.34 | 1,486 | — | — |
| 2003-03-05 | $108.71 | $128.59 | 3,329 | — | — |
| 2003-03-04 | $108.15 | $127.93 | 5,129 | — | — |
| 2003-03-03 | $106.89 | $126.44 | 3,000 | — | — |
| 2003-02-28 | $110.81 | $131.07 | 5,229 | — | — |
| 2003-02-27 | $113.89 | $134.72 | 2,500 | — | — |
| 2003-02-26 | $112.63 | $133.23 | 1,071 | — | — |
| 2003-02-25 | $112.84 | $133.47 | 1,414 | — | — |
| 2003-02-24 | $112.42 | $132.98 | 1,557 | — | — |
| 2003-02-21 | $114.24 | $135.13 | 2,214 | — | — |
| 2003-02-20 | $112.70 | $133.31 | 2,971 | — | — |
| 2003-02-19 | $113.82 | $134.63 | 5,057 | — | — |
| 2003-02-18 | $116.69 | $138.03 | 1,000 | — | — |
| 2003-02-14 | $112.56 | $133.14 | 671 | — | — |
| 2003-02-13 | $113.19 | $133.89 | 1,829 | — | — |
| 2003-02-12 | $116.20 | $137.45 | 1,943 | — | — |
| 2003-02-11 | $117.88 | $139.44 | 1,186 | — | — |
| 2003-02-10 | $118.30 | $139.93 | 2,557 | — | — |
| 2003-02-07 | $119.35 | $141.17 | 5,029 | — | — |
| 2003-02-06 | $120.12 | $142.09 | 4,086 | — | — |
| 2003-02-05 | $123.69 | $146.31 | 1,086 | — | — |
| 2003-02-04 | $125.51 | $148.46 | 486 | — | — |
| 2003-02-03 | $125.30 | $148.21 | 771 | — | — |
| 2003-01-31 | $123.55 | $146.14 | 914 | — | — |
| 2003-01-30 | $120.12 | $142.09 | 829 | — | — |
| 2003-01-29 | $123.13 | $145.65 | 3,829 | — | — |
| 2003-01-28 | $122.36 | $144.74 | 2,071 | — | — |
| 2003-01-27 | $122.29 | $144.65 | 2,743 | — | — |
| 2003-01-24 | $124.39 | $147.14 | 2,343 | — | — |
| 2003-01-23 | $125.72 | $148.71 | 3,257 | — | — |
| 2003-01-22 | $125.65 | $148.63 | 971 | — | — |
| 2003-01-21 | $126.70 | $149.87 | 1,271 | — | — |
| 2003-01-17 | $126.70 | $149.87 | 1,243 | — | — |
| 2003-01-16 | $127.40 | $150.70 | 771 | — | — |
| 2003-01-15 | $127.89 | $151.28 | 943 | — | — |
| 2003-01-14 | $130.76 | $154.67 | 1,914 | — | — |
| 2003-01-13 | $132.58 | $156.82 | 700 | — | — |
| 2003-01-10 | $131.74 | $155.83 | 1,329 | — | — |
| 2003-01-09 | $131.25 | $155.25 | 857 | — | — |
| 2003-01-08 | $126.77 | $149.95 | 1,329 | — | — |
| 2003-01-07 | $129.01 | $152.60 | 1,486 | — | — |
| 2003-01-06 | $127.89 | $151.28 | 400 | — | — |
| 2003-01-03 | $127.40 | $150.70 | 1,900 | — | — |
| 2003-01-02 | $131.95 | $156.08 | 2,014 | — | — |