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
- 1996-01-09 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 | $104.00 | $121.99 | 150 | — | — |
| 2003-12-30 | $105.20 | $123.40 | 638 | — | — |
| 2003-12-29 | $106.00 | $124.33 | 600 | — | — |
| 2003-12-26 | $108.16 | $126.87 | 0 | — | — |
| 2003-12-24 | $108.16 | $126.87 | 0 | — | — |
| 2003-12-23 | $108.16 | $126.87 | 38 | — | — |
| 2003-12-22 | $111.20 | $130.43 | 0 | — | — |
| 2003-12-19 | $111.20 | $130.43 | 50 | — | — |
| 2003-12-18 | $108.24 | $126.96 | 0 | — | — |
| 2003-12-17 | $108.24 | $126.96 | 38 | — | — |
| 2003-12-16 | $111.60 | $130.90 | 0 | — | — |
| 2003-12-15 | $111.60 | $130.90 | 13 | — | — |
| 2003-12-12 | $112.56 | $132.03 | 75 | — | — |
| 2003-12-11 | $111.76 | $131.09 | 50 | — | — |
| 2003-12-10 | $109.60 | $128.56 | 0 | — | — |
| 2003-12-09 | $109.60 | $128.56 | 25 | — | — |
| 2003-12-08 | $109.12 | $127.99 | 0 | — | — |
| 2003-12-05 | $109.12 | $127.99 | 0 | — | — |
| 2003-12-04 | $109.12 | $127.99 | 50 | — | — |
| 2003-12-03 | $111.76 | $131.09 | 0 | — | — |
| 2003-12-02 | $111.76 | $131.09 | 175 | — | — |
| 2003-12-01 | $112.00 | $131.37 | 50 | — | — |
| 2003-11-28 | $111.44 | $130.72 | 38 | — | — |
| 2003-11-26 | $109.20 | $128.09 | 38 | — | — |
| 2003-11-25 | $110.48 | $129.59 | 0 | — | — |
| 2003-11-24 | $110.48 | $129.59 | 13 | — | — |
| 2003-11-21 | $108.56 | $127.34 | 0 | — | — |
| 2003-11-20 | $108.56 | $127.34 | 63 | — | — |
| 2003-11-19 | $111.92 | $131.28 | 0 | — | — |
| 2003-11-18 | $111.92 | $131.28 | 0 | — | — |
| 2003-11-17 | $111.92 | $131.28 | 0 | — | — |
| 2003-11-14 | $111.92 | $131.28 | 263 | — | — |
| 2003-11-13 | $112.00 | $131.37 | 0 | — | — |
| 2003-11-12 | $112.00 | $131.37 | 63 | — | — |
| 2003-11-11 | $112.08 | $131.47 | 200 | — | — |
| 2003-11-10 | $112.64 | $132.12 | 450 | — | — |
| 2003-11-07 | $113.76 | $133.44 | 13 | — | — |
| 2003-11-06 | $112.96 | $132.50 | 38 | — | — |
| 2003-11-05 | $112.00 | $131.37 | 613 | — | — |
| 2003-11-04 | $112.00 | $131.37 | 725 | — | — |
| 2003-11-03 | $112.64 | $132.12 | 113 | — | — |
| 2003-10-31 | $111.68 | $131.00 | 550 | — | — |
| 2003-10-30 | $111.12 | $130.34 | 38 | — | — |
| 2003-10-29 | $110.56 | $129.68 | 463 | — | — |
| 2003-10-28 | $113.28 | $132.87 | 575 | — | — |
| 2003-10-27 | $112.16 | $131.56 | 13 | — | — |
| 2003-10-24 | $111.36 | $130.62 | 0 | — | — |
| 2003-10-23 | $111.36 | $130.62 | 0 | — | — |
| 2003-10-22 | $111.36 | $130.62 | 150 | — | — |
| 2003-10-21 | $112.16 | $131.56 | 0 | — | — |
| 2003-10-20 | $112.16 | $131.56 | 0 | — | — |
| 2003-10-17 | $112.16 | $131.56 | 25 | — | — |
| 2003-10-16 | $112.16 | $131.56 | 0 | — | — |
| 2003-10-15 | $112.16 | $131.56 | 0 | — | — |
| 2003-10-14 | $112.16 | $131.56 | 25 | — | — |
| 2003-10-13 | $110.96 | $130.15 | 300 | — | — |
| 2003-10-10 | $110.96 | $130.15 | 88 | — | — |
| 2003-10-09 | $111.20 | $130.43 | 613 | — | — |
| 2003-10-08 | $111.20 | $130.43 | 63 | — | — |
| 2003-10-07 | $111.92 | $131.28 | 325 | — | — |
| 2003-10-06 | $110.32 | $129.40 | 200 | — | — |
| 2003-10-03 | $111.36 | $130.62 | 0 | — | — |
| 2003-10-02 | $111.36 | $130.62 | 25 | — | — |
| 2003-10-01 | $110.40 | $129.14 | 0 | — | — |
| 2003-09-30 | $110.40 | $129.14 | 700 | — | — |
| 2003-09-29 | $111.60 | $130.54 | 75 | — | — |
| 2003-09-26 | $110.40 | $129.14 | 50 | — | — |
| 2003-09-25 | $109.20 | $127.73 | 488 | — | — |
| 2003-09-24 | $107.20 | $125.40 | 75 | — | — |
| 2003-09-23 | $107.20 | $125.40 | 650 | — | — |
| 2003-09-22 | $106.32 | $124.37 | 150 | — | — |
| 2003-09-19 | $104.00 | $121.65 | 0 | — | — |
| 2003-09-18 | $104.00 | $121.65 | 200 | — | — |
| 2003-09-17 | $104.00 | $121.65 | 425 | — | — |
| 2003-09-16 | $104.00 | $121.65 | 188 | — | — |
| 2003-09-15 | $106.32 | $124.37 | 463 | — | — |
| 2003-09-12 | $104.00 | $121.65 | 0 | — | — |
| 2003-09-11 | $104.00 | $121.65 | 375 | — | — |
| 2003-09-10 | $100.40 | $117.44 | 175 | — | — |
| 2003-09-09 | $100.80 | $117.91 | 88 | — | — |
| 2003-09-08 | $100.80 | $117.91 | 0 | — | — |
| 2003-09-05 | $100.80 | $117.91 | 75 | — | — |
| 2003-09-04 | $99.20 | $116.04 | 1,688 | — | — |
| 2003-09-03 | $98.00 | $114.63 | 150 | — | — |
| 2003-09-02 | $98.72 | $115.48 | 213 | — | — |
| 2003-08-29 | $97.68 | $114.26 | 0 | — | — |
| 2003-08-28 | $97.68 | $114.26 | 813 | — | — |
| 2003-08-27 | $98.00 | $114.63 | 0 | — | — |
| 2003-08-26 | $98.00 | $114.63 | 0 | — | — |
| 2003-08-25 | $98.00 | $114.63 | 75 | — | — |
| 2003-08-22 | $96.00 | $112.29 | 13 | — | — |
| 2003-08-21 | $98.00 | $114.63 | 713 | — | — |
| 2003-08-20 | $94.80 | $110.89 | 788 | — | — |
| 2003-08-19 | $96.00 | $112.29 | 613 | — | — |
| 2003-08-18 | $95.60 | $111.83 | 575 | — | — |
| 2003-08-15 | $98.00 | $114.63 | 13 | — | — |
| 2003-08-14 | $93.60 | $109.49 | 225 | — | — |
| 2003-08-13 | $93.76 | $109.67 | 13 | — | — |
| 2003-08-12 | $96.00 | $112.29 | 1,350 | — | — |
| 2003-08-11 | $96.40 | $112.76 | 488 | — | — |
| 2003-08-08 | $96.00 | $112.29 | 1,225 | — | — |
| 2003-08-07 | $97.20 | $113.70 | 1,213 | — | — |
| 2003-08-06 | $96.00 | $112.29 | 1,575 | — | — |
| 2003-08-05 | $96.00 | $112.29 | 1,988 | — | — |
| 2003-08-04 | $94.80 | $110.89 | 538 | — | — |
| 2003-08-01 | $96.80 | $113.23 | 25 | — | — |
| 2003-07-31 | $96.80 | $113.23 | 0 | — | — |
| 2003-07-30 | $96.80 | $113.23 | 138 | — | — |
| 2003-07-29 | $96.40 | $112.76 | 125 | — | — |
| 2003-07-28 | $96.80 | $113.23 | 0 | — | — |
| 2003-07-25 | $96.80 | $113.23 | 50 | — | — |
| 2003-07-24 | $96.00 | $112.29 | 0 | — | — |
| 2003-07-23 | $96.00 | $112.29 | 2,875 | — | — |
| 2003-07-22 | $96.00 | $112.29 | 1,575 | — | — |
| 2003-07-21 | $96.80 | $113.23 | 88 | — | — |
| 2003-07-18 | $97.92 | $114.54 | 13 | — | — |
| 2003-07-17 | $95.92 | $112.20 | 113 | — | — |
| 2003-07-16 | $96.00 | $112.29 | 400 | — | — |
| 2003-07-15 | $96.00 | $112.29 | 925 | — | — |
| 2003-07-14 | $96.00 | $112.29 | 200 | — | — |
| 2003-07-11 | $97.68 | $114.26 | 13 | — | — |
| 2003-07-10 | $96.00 | $112.29 | 1,075 | — | — |
| 2003-07-09 | $96.00 | $112.29 | 1,600 | — | — |
| 2003-07-08 | $97.20 | $113.70 | 688 | — | — |
| 2003-07-07 | $96.80 | $113.23 | 0 | — | — |
| 2003-07-03 | $96.80 | $113.23 | 38 | — | — |
| 2003-07-02 | $96.00 | $112.29 | 500 | — | — |
| 2003-07-01 | $92.00 | $107.62 | 438 | — | — |
| 2003-06-30 | $90.00 | $105.28 | 513 | — | — |
| 2003-06-27 | $92.00 | $107.62 | 25 | — | — |
| 2003-06-26 | $94.00 | $109.60 | 0 | — | — |
| 2003-06-25 | $94.00 | $109.60 | 163 | — | — |
| 2003-06-24 | $94.40 | $110.07 | 88 | — | — |
| 2003-06-23 | $94.40 | $110.07 | 25 | — | — |
| 2003-06-20 | $94.32 | $109.97 | 113 | — | — |
| 2003-06-19 | $94.40 | $110.07 | 388 | — | — |
| 2003-06-18 | $92.00 | $107.27 | 0 | — | — |
| 2003-06-17 | $92.00 | $107.27 | 0 | — | — |
| 2003-06-16 | $92.00 | $107.27 | 588 | — | — |
| 2003-06-13 | $90.00 | $104.94 | 0 | — | — |
| 2003-06-12 | $90.00 | $104.94 | 0 | — | — |
| 2003-06-11 | $90.00 | $104.94 | 25 | — | — |
| 2003-06-10 | $91.92 | $107.17 | 38 | — | — |
| 2003-06-09 | $86.00 | $100.27 | 63 | — | — |
| 2003-06-06 | $86.80 | $101.20 | 125 | — | — |
| 2003-06-05 | $88.00 | $102.60 | 650 | — | — |
| 2003-06-04 | $88.00 | $102.60 | 0 | — | — |
| 2003-06-03 | $88.00 | $102.60 | 275 | — | — |
| 2003-06-02 | $87.20 | $101.67 | 150 | — | — |
| 2003-05-30 | $88.80 | $103.54 | 0 | — | — |
| 2003-05-29 | $88.80 | $103.54 | 13 | — | — |
| 2003-05-28 | $87.20 | $101.67 | 325 | — | — |
| 2003-05-27 | $88.00 | $102.60 | 38 | — | — |
| 2003-05-23 | $88.80 | $103.54 | 0 | — | — |
| 2003-05-22 | $88.80 | $103.54 | 775 | — | — |
| 2003-05-21 | $90.00 | $104.94 | 0 | — | — |
| 2003-05-20 | $90.00 | $104.94 | 0 | — | — |
| 2003-05-19 | $90.00 | $104.94 | 38 | — | — |
| 2003-05-16 | $89.60 | $104.47 | 488 | — | — |
| 2003-05-15 | $89.84 | $104.75 | 38 | — | — |
| 2003-05-14 | $90.00 | $104.94 | 0 | — | — |
| 2003-05-13 | $90.00 | $104.94 | 113 | — | — |
| 2003-05-12 | $90.32 | $105.31 | 350 | — | — |
| 2003-05-09 | $90.00 | $104.94 | 0 | — | — |
| 2003-05-08 | $90.00 | $104.94 | 63 | — | — |
| 2003-05-07 | $90.00 | $104.94 | 125 | — | — |
| 2003-05-06 | $90.00 | $104.94 | 0 | — | — |
| 2003-05-05 | $90.00 | $104.94 | 0 | — | — |
| 2003-05-02 | $90.00 | $104.94 | 388 | — | — |
| 2003-05-01 | $88.00 | $102.60 | 113 | — | — |
| 2003-04-30 | $90.00 | $104.94 | 88 | — | — |
| 2003-04-29 | $91.20 | $106.33 | 0 | — | — |
| 2003-04-28 | $91.20 | $106.33 | 0 | — | — |
| 2003-04-25 | $91.20 | $106.33 | 0 | — | — |
| 2003-04-24 | $91.20 | $106.33 | 75 | — | — |
| 2003-04-23 | $88.00 | $102.60 | 1,138 | — | — |
| 2003-04-22 | $88.00 | $102.60 | 275 | — | — |
| 2003-04-21 | $85.60 | $99.81 | 50 | — | — |
| 2003-04-17 | $87.36 | $101.86 | 250 | — | — |
| 2003-04-16 | $89.60 | $104.47 | 0 | — | — |
| 2003-04-15 | $89.60 | $104.47 | 63 | — | — |
| 2003-04-14 | $92.00 | $107.27 | 0 | — | — |
| 2003-04-11 | $92.00 | $107.27 | 0 | — | — |
| 2003-04-10 | $92.00 | $107.27 | 75 | — | — |
| 2003-04-09 | $93.84 | $109.41 | 0 | — | — |
| 2003-04-08 | $93.84 | $109.41 | 0 | — | — |
| 2003-04-07 | $93.84 | $109.41 | 0 | — | — |
| 2003-04-04 | $93.84 | $109.41 | 250 | — | — |
| 2003-04-03 | $94.00 | $109.60 | 600 | — | — |
| 2003-04-02 | $99.20 | $115.66 | 188 | — | — |
| 2003-04-01 | $96.80 | $112.86 | 325 | — | — |
| 2003-03-31 | $96.32 | $112.30 | 513 | — | — |
| 2003-03-28 | $90.00 | $104.94 | 425 | — | — |
| 2003-03-27 | $89.60 | $104.11 | 38 | — | — |
| 2003-03-26 | $87.76 | $101.98 | 25 | — | — |
| 2003-03-25 | $89.60 | $104.11 | 0 | — | — |
| 2003-03-24 | $89.60 | $104.11 | 250 | — | — |
| 2003-03-21 | $83.20 | $96.68 | 88 | — | — |
| 2003-03-20 | $83.20 | $96.68 | 88 | — | — |
| 2003-03-19 | $83.92 | $97.51 | 63 | — | — |
| 2003-03-18 | $83.20 | $96.68 | 250 | — | — |
| 2003-03-17 | $83.76 | $97.33 | 75 | — | — |
| 2003-03-14 | $83.20 | $96.68 | 100 | — | — |
| 2003-03-13 | $87.12 | $101.23 | 350 | — | — |
| 2003-03-12 | $86.80 | $100.86 | 63 | — | — |
| 2003-03-11 | $87.52 | $101.70 | 50 | — | — |
| 2003-03-10 | $86.80 | $100.86 | 450 | — | — |
| 2003-03-07 | $86.80 | $100.86 | 0 | — | — |
| 2003-03-06 | $86.80 | $100.86 | 38 | — | — |
| 2003-03-05 | $87.20 | $101.33 | 25 | — | — |
| 2003-03-04 | $88.00 | $102.26 | 13 | — | — |
| 2003-03-03 | $88.00 | $102.26 | 325 | — | — |
| 2003-02-28 | $86.80 | $100.86 | 988 | — | — |
| 2003-02-27 | $86.72 | $100.77 | 0 | — | — |
| 2003-02-26 | $86.72 | $100.77 | 0 | — | — |
| 2003-02-25 | $86.72 | $100.77 | 0 | — | — |
| 2003-02-24 | $86.72 | $100.77 | 538 | — | — |
| 2003-02-21 | $88.24 | $102.53 | 13 | — | — |
| 2003-02-20 | $88.16 | $102.44 | 13 | — | — |
| 2003-02-19 | $87.52 | $101.70 | 0 | — | — |
| 2003-02-18 | $87.52 | $101.70 | 50 | — | — |
| 2003-02-14 | $87.60 | $101.79 | 25 | — | — |
| 2003-02-13 | $88.32 | $102.63 | 275 | — | — |
| 2003-02-12 | $89.04 | $103.46 | 0 | — | — |
| 2003-02-11 | $89.04 | $103.46 | 188 | — | — |
| 2003-02-10 | $90.08 | $104.67 | 88 | — | — |
| 2003-02-07 | $88.00 | $102.26 | 0 | — | — |
| 2003-02-06 | $88.00 | $102.26 | 3,388 | — | — |
| 2003-02-05 | $82.56 | $95.93 | 0 | — | — |
| 2003-02-04 | $82.56 | $95.93 | 125 | — | — |
| 2003-02-03 | $80.00 | $92.96 | 338 | — | — |
| 2003-01-31 | $80.00 | $92.96 | 0 | — | — |
| 2003-01-30 | $80.00 | $92.96 | 0 | — | — |
| 2003-01-29 | $80.00 | $92.96 | 313 | — | — |
| 2003-01-28 | $80.72 | $93.80 | 75 | — | — |
| 2003-01-27 | $84.00 | $97.61 | 425 | — | — |
| 2003-01-24 | $84.00 | $97.61 | 313 | — | — |
| 2003-01-23 | $85.52 | $99.37 | 525 | — | — |
| 2003-01-22 | $85.68 | $99.56 | 288 | — | — |
| 2003-01-21 | $82.00 | $95.28 | 13 | — | — |
| 2003-01-17 | $83.20 | $96.68 | 175 | — | — |
| 2003-01-16 | $84.64 | $98.35 | 525 | — | — |
| 2003-01-15 | $80.00 | $92.96 | 0 | — | — |
| 2003-01-14 | $80.00 | $92.96 | 50 | — | — |
| 2003-01-13 | $82.80 | $96.21 | 0 | — | — |
| 2003-01-10 | $82.80 | $96.21 | 63 | — | — |
| 2003-01-09 | $83.52 | $97.05 | 75 | — | — |
| 2003-01-08 | $81.44 | $94.63 | 400 | — | — |
| 2003-01-07 | $84.96 | $98.72 | 550 | — | — |
| 2003-01-06 | $86.32 | $100.30 | 738 | — | — |
| 2003-01-03 | $87.76 | $101.98 | 813 | — | — |
| 2003-01-02 | $79.60 | $92.49 | 388 | — | — |