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
- 1995-08-07 to 2026-08-31
- 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 | $230.00 | $230.00 | 418 | — | — |
| 2003-12-30 | $224.80 | $224.80 | 628 | — | — |
| 2003-12-29 | $231.60 | $231.60 | 205 | — | — |
| 2003-12-26 | $225.20 | $225.20 | 68 | — | — |
| 2003-12-24 | $237.20 | $237.20 | 95 | — | — |
| 2003-12-23 | $232.80 | $232.80 | 423 | — | — |
| 2003-12-22 | $219.60 | $219.60 | 123 | — | — |
| 2003-12-19 | $212.40 | $212.40 | 495 | — | — |
| 2003-12-18 | $229.20 | $229.20 | 285 | — | — |
| 2003-12-17 | $238.80 | $238.80 | 633 | — | — |
| 2003-12-16 | $246.80 | $246.80 | 385 | — | — |
| 2003-12-15 | $240.40 | $240.40 | 323 | — | — |
| 2003-12-12 | $262.00 | $262.00 | 575 | — | — |
| 2003-12-11 | $279.60 | $279.60 | 490 | — | — |
| 2003-12-10 | $253.20 | $253.20 | 608 | — | — |
| 2003-12-09 | $275.60 | $275.60 | 853 | — | — |
| 2003-12-08 | $281.20 | $281.20 | 713 | — | — |
| 2003-12-05 | $284.80 | $284.80 | 2,338 | — | — |
| 2003-12-04 | $314.00 | $314.00 | 10,198 | — | — |
| 2003-12-03 | $274.40 | $274.40 | 6,320 | — | — |
| 2003-12-02 | $194.40 | $194.40 | 290 | — | — |
| 2003-12-01 | $199.20 | $199.20 | 340 | — | — |
| 2003-11-28 | $194.40 | $194.40 | 325 | — | — |
| 2003-11-26 | $195.20 | $195.20 | 208 | — | — |
| 2003-11-25 | $200.00 | $200.00 | 405 | — | — |
| 2003-11-24 | $195.60 | $195.60 | 578 | — | — |
| 2003-11-21 | $208.80 | $208.80 | 470 | — | — |
| 2003-11-20 | $204.00 | $204.00 | 443 | — | — |
| 2003-11-19 | $208.00 | $208.00 | 235 | — | — |
| 2003-11-18 | $205.60 | $205.60 | 230 | — | — |
| 2003-11-17 | $200.80 | $200.80 | 478 | — | — |
| 2003-11-14 | $213.20 | $213.20 | 748 | — | — |
| 2003-11-13 | $215.60 | $215.60 | 1,125 | — | — |
| 2003-11-12 | $232.00 | $232.00 | 1,980 | — | — |
| 2003-11-11 | $259.20 | $259.20 | 360 | — | — |
| 2003-11-10 | $273.20 | $273.20 | 145 | — | — |
| 2003-11-07 | $279.60 | $279.60 | 65 | — | — |
| 2003-11-06 | $281.60 | $281.60 | 188 | — | — |
| 2003-11-05 | $265.20 | $265.20 | 158 | — | — |
| 2003-11-04 | $280.00 | $280.00 | 1,170 | — | — |
| 2003-11-03 | $275.20 | $275.20 | 590 | — | — |
| 2003-10-31 | $294.80 | $294.80 | 620 | — | — |
| 2003-10-30 | $296.40 | $296.40 | 205 | — | — |
| 2003-10-29 | $302.00 | $302.00 | 448 | — | — |
| 2003-10-28 | $295.20 | $295.20 | 320 | — | — |
| 2003-10-27 | $276.40 | $276.40 | 135 | — | — |
| 2003-10-24 | $276.80 | $276.80 | 468 | — | — |
| 2003-10-23 | $282.00 | $282.00 | 470 | — | — |
| 2003-10-22 | $296.40 | $296.40 | 538 | — | — |
| 2003-10-21 | $296.80 | $296.80 | 305 | — | — |
| 2003-10-20 | $304.00 | $304.00 | 315 | — | — |
| 2003-10-17 | $308.00 | $308.00 | 415 | — | — |
| 2003-10-16 | $316.00 | $316.00 | 203 | — | — |
| 2003-10-15 | $320.00 | $320.00 | 393 | — | — |
| 2003-10-14 | $332.00 | $332.00 | 185 | — | — |
| 2003-10-13 | $324.80 | $324.80 | 688 | — | — |
| 2003-10-10 | $326.00 | $326.00 | 148 | — | — |
| 2003-10-09 | $320.40 | $320.40 | 465 | — | — |
| 2003-10-08 | $354.80 | $354.80 | 1,620 | — | — |
| 2003-10-07 | $317.20 | $317.20 | 175 | — | — |
| 2003-10-06 | $308.00 | $308.00 | 318 | — | — |
| 2003-10-03 | $301.60 | $301.60 | 400 | — | — |
| 2003-10-02 | $316.00 | $316.00 | 283 | — | — |
| 2003-10-01 | $308.00 | $308.00 | 358 | — | — |
| 2003-09-30 | $312.00 | $312.00 | 483 | — | — |
| 2003-09-29 | $320.00 | $320.00 | 783 | — | — |
| 2003-09-26 | $303.20 | $303.20 | 1,005 | — | — |
| 2003-09-25 | $360.00 | $360.00 | 1,278 | — | — |
| 2003-09-24 | $382.00 | $382.00 | 1,800 | — | — |
| 2003-09-23 | $369.60 | $369.60 | 543 | — | — |
| 2003-09-22 | $357.20 | $357.20 | 738 | — | — |
| 2003-09-19 | $373.20 | $373.20 | 1,360 | — | — |
| 2003-09-18 | $368.40 | $368.40 | 1,540 | — | — |
| 2003-09-17 | $380.00 | $380.00 | 2,785 | — | — |
| 2003-09-16 | $411.60 | $411.60 | 8,498 | — | — |
| 2003-09-15 | $376.40 | $376.40 | 5,473 | — | — |
| 2003-09-12 | $298.40 | $298.40 | 530 | — | — |
| 2003-09-11 | $298.00 | $298.00 | 188 | — | — |
| 2003-09-10 | $299.60 | $299.60 | 658 | — | — |
| 2003-09-09 | $324.00 | $324.00 | 468 | — | — |
| 2003-09-08 | $318.80 | $318.80 | 900 | — | — |
| 2003-09-05 | $314.40 | $314.40 | 355 | — | — |
| 2003-09-04 | $318.00 | $318.00 | 1,325 | — | — |
| 2003-09-03 | $334.00 | $334.00 | 995 | — | — |
| 2003-09-02 | $335.60 | $335.60 | 1,545 | — | — |
| 2003-08-29 | $318.00 | $318.00 | 670 | — | — |
| 2003-08-28 | $311.20 | $311.20 | 725 | — | — |
| 2003-08-27 | $294.00 | $294.00 | 113 | — | — |
| 2003-08-26 | $298.00 | $298.00 | 170 | — | — |
| 2003-08-25 | $294.00 | $294.00 | 320 | — | — |
| 2003-08-22 | $289.60 | $289.60 | 388 | — | — |
| 2003-08-21 | $298.80 | $298.80 | 218 | — | — |
| 2003-08-20 | $280.00 | $280.00 | 223 | — | — |
| 2003-08-19 | $280.00 | $280.00 | 228 | — | — |
| 2003-08-18 | $292.00 | $292.00 | 323 | — | — |
| 2003-08-15 | $290.00 | $290.00 | 415 | — | — |
| 2003-08-14 | $282.80 | $282.80 | 315 | — | — |
| 2003-08-13 | $270.80 | $270.80 | 525 | — | — |
| 2003-08-12 | $262.00 | $262.00 | 350 | — | — |
| 2003-08-11 | $276.00 | $276.00 | 925 | — | — |
| 2003-08-08 | $290.00 | $290.00 | 788 | — | — |
| 2003-08-07 | $308.00 | $308.00 | 550 | — | — |
| 2003-08-06 | $312.40 | $312.40 | 1,483 | — | — |
| 2003-08-05 | $336.00 | $336.00 | 2,528 | — | — |
| 2003-08-04 | $267.60 | $267.60 | 860 | — | — |
| 2003-08-01 | $274.40 | $274.40 | 5,095 | — | — |
| 2003-07-31 | $296.00 | $296.00 | 4,245 | — | — |
| 2003-07-30 | $303.60 | $303.60 | 3,698 | — | — |
| 2003-07-29 | $340.00 | $340.00 | 1,810 | — | — |
| 2003-07-28 | $350.00 | $350.00 | 875 | — | — |
| 2003-07-25 | $344.80 | $344.80 | 1,353 | — | — |
| 2003-07-24 | $353.60 | $353.60 | 1,180 | — | — |
| 2003-07-23 | $328.00 | $328.00 | 933 | — | — |
| 2003-07-22 | $355.60 | $355.60 | 1,683 | — | — |
| 2003-07-21 | $344.40 | $344.40 | 3,720 | — | — |
| 2003-07-18 | $381.20 | $381.20 | 4,050 | — | — |
| 2003-07-17 | $381.20 | $381.20 | 5,820 | — | — |
| 2003-07-16 | $351.60 | $351.60 | 5,338 | — | — |
| 2003-07-15 | $403.20 | $403.20 | 8,925 | — | — |
| 2003-07-14 | $444.00 | $444.00 | 14,875 | — | — |
| 2003-07-11 | $515.60 | $515.60 | 27,570 | — | — |
| 2003-07-10 | $532.00 | $532.00 | 25,623 | — | — |
| 2003-07-09 | $352.00 | $352.00 | 5,198 | — | — |
| 2003-07-08 | $190.00 | $190.00 | 590 | — | — |
| 2003-07-07 | $189.20 | $189.20 | 490 | — | — |
| 2003-07-03 | $184.00 | $184.00 | 535 | — | — |
| 2003-07-02 | $190.00 | $190.00 | 990 | — | — |
| 2003-07-01 | $199.20 | $199.20 | 675 | — | — |
| 2003-06-30 | $182.00 | $182.00 | 408 | — | — |
| 2003-06-27 | $194.80 | $194.80 | 1,540 | — | — |
| 2003-06-26 | $182.00 | $182.00 | 1,860 | — | — |
| 2003-06-25 | $143.60 | $143.60 | 603 | — | — |
| 2003-06-24 | $100.00 | $100.00 | 443 | — | — |
| 2003-06-23 | $140.00 | $140.00 | 245 | — | — |
| 2003-06-20 | $144.00 | $144.00 | 143 | — | — |
| 2003-06-19 | $134.40 | $134.40 | 208 | — | — |
| 2003-06-18 | $140.00 | $140.00 | 1,353 | — | — |
| 2003-06-17 | $176.00 | $176.00 | 2,780 | — | — |
| 2003-06-16 | $116.00 | $116.00 | 433 | — | — |
| 2003-06-13 | $100.00 | $100.00 | 213 | — | — |
| 2003-06-12 | $94.00 | $94.00 | 35 | — | — |
| 2003-06-11 | $73.60 | $73.60 | 0 | — | — |
| 2003-06-10 | $73.60 | $73.60 | 0 | — | — |
| 2003-06-09 | $73.60 | $73.60 | 3 | — | — |
| 2003-06-06 | $74.00 | $74.00 | 30 | — | — |
| 2003-06-05 | $74.00 | $74.00 | 0 | — | — |
| 2003-06-04 | $74.00 | $74.00 | 0 | — | — |
| 2003-06-03 | $74.00 | $74.00 | 0 | — | — |
| 2003-06-02 | $74.00 | $74.00 | 5 | — | — |
| 2003-05-30 | $72.80 | $72.80 | 5 | — | — |
| 2003-05-29 | $72.80 | $72.80 | 5 | — | — |
| 2003-05-28 | $72.80 | $72.80 | 3 | — | — |
| 2003-05-27 | $76.80 | $76.80 | 33 | — | — |
| 2003-05-23 | $76.80 | $76.80 | 0 | — | — |
| 2003-05-22 | $76.80 | $76.80 | 8 | — | — |
| 2003-05-21 | $84.00 | $84.00 | 0 | — | — |
| 2003-05-20 | $84.00 | $84.00 | 0 | — | — |
| 2003-05-19 | $84.00 | $84.00 | 0 | — | — |
| 2003-05-16 | $84.00 | $84.00 | 25 | — | — |
| 2003-05-15 | $88.00 | $88.00 | 50 | — | — |
| 2003-05-14 | $75.60 | $75.60 | 58 | — | — |
| 2003-05-13 | $80.00 | $80.00 | 0 | — | — |
| 2003-05-12 | $80.00 | $80.00 | 0 | — | — |
| 2003-05-09 | $80.00 | $80.00 | 8 | — | — |
| 2003-05-08 | $80.00 | $80.00 | 0 | — | — |
| 2003-05-07 | $80.00 | $80.00 | 8 | — | — |
| 2003-05-06 | $80.00 | $80.00 | 0 | — | — |
| 2003-05-05 | $80.00 | $80.00 | 0 | — | — |
| 2003-05-02 | $80.00 | $80.00 | 0 | — | — |
| 2003-05-01 | $80.00 | $80.00 | 5 | — | — |
| 2003-04-30 | $86.80 | $86.80 | 0 | — | — |
| 2003-04-29 | $86.80 | $86.80 | 95 | — | — |
| 2003-04-28 | $74.40 | $74.40 | 8 | — | — |
| 2003-04-25 | $70.40 | $70.40 | 35 | — | — |
| 2003-04-24 | $94.00 | $94.00 | 190 | — | — |
| 2003-04-23 | $79.60 | $79.60 | 35 | — | — |
| 2003-04-22 | $96.00 | $96.00 | 10 | — | — |
| 2003-04-21 | $70.00 | $70.00 | 28 | — | — |
| 2003-04-17 | $76.00 | $76.00 | 0 | — | — |
| 2003-04-16 | $76.00 | $76.00 | 48 | — | — |
| 2003-04-15 | $74.00 | $74.00 | 38 | — | — |
| 2003-04-14 | $70.00 | $70.00 | 45 | — | — |
| 2003-04-11 | $68.00 | $68.00 | 78 | — | — |
| 2003-04-10 | $79.20 | $79.20 | 25 | — | — |
| 2003-04-09 | $77.20 | $77.20 | 0 | — | — |
| 2003-04-08 | $77.20 | $77.20 | 53 | — | — |
| 2003-04-07 | $88.00 | $88.00 | 333 | — | — |
| 2003-04-04 | $88.00 | $88.00 | 1,185 | — | — |
| 2003-04-03 | $96.80 | $96.80 | 395 | — | — |
| 2003-04-02 | $62.00 | $62.00 | 0 | — | — |
| 2003-04-01 | $62.00 | $62.00 | 0 | — | — |
| 2003-03-31 | $62.00 | $62.00 | 8 | — | — |
| 2003-03-28 | $72.00 | $72.00 | 8 | — | — |
| 2003-03-27 | $60.40 | $60.40 | 13 | — | — |
| 2003-03-26 | $68.00 | $68.00 | 75 | — | — |
| 2003-03-25 | $72.00 | $72.00 | 0 | — | — |
| 2003-03-24 | $72.00 | $72.00 | 3 | — | — |
| 2003-03-21 | $60.00 | $60.00 | 13 | — | — |
| 2003-03-20 | $63.60 | $63.60 | 13 | — | — |
| 2003-03-19 | $61.20 | $61.20 | 0 | — | — |
| 2003-03-18 | $61.20 | $61.20 | 0 | — | — |
| 2003-03-17 | $61.20 | $61.20 | 28 | — | — |
| 2003-03-14 | $69.20 | $69.20 | 3 | — | — |
| 2003-03-13 | $66.00 | $66.00 | 0 | — | — |
| 2003-03-12 | $66.00 | $66.00 | 35 | — | — |
| 2003-03-11 | $80.80 | $80.80 | 0 | — | — |
| 2003-03-10 | $80.80 | $80.80 | 18 | — | — |
| 2003-03-07 | $80.80 | $80.80 | 0 | — | — |
| 2003-03-06 | $80.80 | $80.80 | 18 | — | — |
| 2003-03-05 | $82.80 | $82.80 | 183 | — | — |
| 2003-03-04 | $73.60 | $73.60 | 13 | — | — |
| 2003-03-03 | $72.40 | $72.40 | 33 | — | — |
| 2003-02-28 | $90.40 | $90.40 | 35 | — | — |
| 2003-02-27 | $103.60 | $103.60 | 5 | — | — |
| 2003-02-26 | $92.00 | $92.00 | 70 | — | — |
| 2003-02-25 | $80.00 | $80.00 | 8 | — | — |
| 2003-02-24 | $80.00 | $80.00 | 0 | — | — |
| 2003-02-21 | $80.00 | $80.00 | 0 | — | — |
| 2003-02-20 | $80.00 | $80.00 | 0 | — | — |
| 2003-02-19 | $80.00 | $80.00 | 78 | — | — |
| 2003-02-18 | $70.00 | $70.00 | 5 | — | — |
| 2003-02-14 | $70.00 | $70.00 | 13 | — | — |
| 2003-02-13 | $74.00 | $74.00 | 0 | — | — |
| 2003-02-12 | $74.00 | $74.00 | 3 | — | — |
| 2003-02-11 | $74.00 | $74.00 | 0 | — | — |
| 2003-02-10 | $74.00 | $74.00 | 0 | — | — |
| 2003-02-07 | $74.00 | $74.00 | 28 | — | — |
| 2003-02-06 | $76.40 | $76.40 | 0 | — | — |
| 2003-02-05 | $76.40 | $76.40 | 0 | — | — |
| 2003-02-04 | $76.40 | $76.40 | 0 | — | — |
| 2003-02-03 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-31 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-30 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-29 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-28 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-27 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-24 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-23 | $76.40 | $76.40 | 0 | — | — |
| 2003-01-22 | $76.40 | $76.40 | 18 | — | — |
| 2003-01-21 | $78.00 | $78.00 | 3 | — | — |
| 2003-01-17 | $70.40 | $70.40 | 18 | — | — |
| 2003-01-16 | $87.60 | $87.60 | 0 | — | — |
| 2003-01-15 | $87.60 | $87.60 | 48 | — | — |
| 2003-01-14 | $70.40 | $70.40 | 3 | — | — |
| 2003-01-13 | $88.00 | $88.00 | 13 | — | — |
| 2003-01-10 | $80.40 | $80.40 | 0 | — | — |
| 2003-01-09 | $80.40 | $80.40 | 0 | — | — |
| 2003-01-08 | $80.40 | $80.40 | 60 | — | — |
| 2003-01-07 | $80.00 | $80.00 | 5 | — | — |
| 2003-01-06 | $70.00 | $70.00 | 53 | — | — |
| 2003-01-03 | $60.00 | $60.00 | 0 | — | — |
| 2003-01-02 | $60.00 | $60.00 | 0 | — | — |