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
- 1997-10-17 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 | $99.00 | $143.31 | 10,870 | — | — |
| 2003-12-30 | $102.60 | $148.52 | 10,280 | — | — |
| 2003-12-29 | $103.90 | $150.40 | 5,210 | — | — |
| 2003-12-26 | $103.50 | $149.82 | 910 | — | — |
| 2003-12-24 | $103.30 | $149.53 | 3,430 | — | — |
| 2003-12-23 | $103.90 | $150.40 | 3,950 | — | — |
| 2003-12-22 | $103.30 | $149.53 | 6,400 | — | — |
| 2003-12-19 | $103.90 | $150.40 | 5,990 | — | — |
| 2003-12-18 | $103.80 | $150.25 | 3,920 | — | — |
| 2003-12-17 | $103.90 | $150.40 | 3,480 | — | — |
| 2003-12-16 | $104.40 | $151.12 | 4,960 | — | — |
| 2003-12-15 | $103.60 | $149.96 | 5,280 | — | — |
| 2003-12-12 | $105.50 | $152.71 | 5,230 | — | — |
| 2003-12-11 | $105.00 | $151.99 | 10,970 | — | — |
| 2003-12-10 | $103.30 | $149.53 | 2,800 | — | — |
| 2003-12-09 | $103.60 | $149.96 | 2,680 | — | — |
| 2003-12-08 | $103.90 | $150.40 | 3,130 | — | — |
| 2003-12-05 | $102.50 | $148.37 | 2,670 | — | — |
| 2003-12-04 | $103.60 | $149.96 | 3,720 | — | — |
| 2003-12-03 | $103.50 | $149.82 | 4,710 | — | — |
| 2003-12-02 | $104.50 | $151.27 | 3,010 | — | — |
| 2003-12-01 | $105.00 | $151.99 | 3,930 | — | — |
| 2003-11-28 | $104.40 | $151.12 | 1,270 | — | — |
| 2003-11-26 | $104.40 | $151.12 | 1,850 | — | — |
| 2003-11-25 | $104.30 | $150.98 | 3,630 | — | — |
| 2003-11-24 | $103.90 | $150.40 | 8,440 | — | — |
| 2003-11-21 | $103.40 | $149.67 | 2,810 | — | — |
| 2003-11-20 | $102.80 | $148.81 | 3,300 | — | — |
| 2003-11-19 | $103.00 | $149.10 | 6,180 | — | — |
| 2003-11-18 | $101.40 | $146.78 | 6,340 | — | — |
| 2003-11-17 | $103.00 | $149.10 | 7,900 | — | — |
| 2003-11-14 | $102.70 | $148.66 | 4,070 | — | — |
| 2003-11-13 | $102.30 | $148.08 | 2,070 | — | — |
| 2003-11-12 | $102.30 | $148.08 | 3,080 | — | — |
| 2003-11-11 | $100.50 | $145.48 | 1,570 | — | — |
| 2003-11-10 | $100.50 | $145.48 | 2,930 | — | — |
| 2003-11-07 | $101.10 | $146.34 | 4,210 | — | — |
| 2003-11-06 | $101.50 | $146.92 | 5,120 | — | — |
| 2003-11-05 | $101.10 | $146.34 | 3,760 | — | — |
| 2003-11-04 | $101.50 | $146.92 | 2,710 | — | — |
| 2003-11-03 | $102.00 | $147.65 | 4,360 | — | — |
| 2003-10-31 | $99.30 | $143.74 | 3,620 | — | — |
| 2003-10-30 | $101.00 | $146.20 | 3,640 | — | — |
| 2003-10-29 | $101.30 | $146.63 | 6,650 | — | — |
| 2003-10-28 | $99.90 | $144.61 | 5,880 | — | — |
| 2003-10-27 | $99.90 | $144.61 | 3,650 | — | — |
| 2003-10-24 | $98.20 | $142.15 | 3,510 | — | — |
| 2003-10-23 | $98.30 | $142.29 | 4,320 | — | — |
| 2003-10-22 | $97.70 | $141.42 | 5,660 | — | — |
| 2003-10-21 | $99.80 | $144.46 | 3,610 | — | — |
| 2003-10-20 | $99.80 | $144.46 | 1,820 | — | — |
| 2003-10-17 | $99.10 | $143.45 | 3,290 | — | — |
| 2003-10-16 | $100.10 | $144.90 | 1,930 | — | — |
| 2003-10-15 | $100.50 | $145.48 | 2,310 | — | — |
| 2003-10-14 | $99.90 | $144.61 | 7,880 | — | — |
| 2003-10-13 | $99.90 | $144.61 | 4,750 | — | — |
| 2003-10-10 | $99.90 | $144.61 | 4,890 | — | — |
| 2003-10-09 | $99.90 | $144.61 | 5,240 | — | — |
| 2003-10-08 | $99.90 | $144.61 | 7,950 | — | — |
| 2003-10-07 | $101.90 | $147.50 | 6,540 | — | — |
| 2003-10-06 | $103.00 | $149.10 | 5,710 | — | — |
| 2003-10-03 | $102.80 | $148.81 | 3,680 | — | — |
| 2003-10-02 | $102.50 | $148.37 | 5,790 | — | — |
| 2003-10-01 | $98.00 | $141.86 | 12,260 | — | — |
| 2003-09-30 | $98.00 | $141.86 | 5,410 | — | — |
| 2003-09-29 | $99.30 | $143.74 | 3,610 | — | — |
| 2003-09-26 | $98.90 | $143.16 | 6,600 | — | — |
| 2003-09-25 | $98.60 | $142.73 | 4,250 | — | — |
| 2003-09-24 | $99.90 | $144.61 | 3,880 | — | — |
| 2003-09-23 | $100.90 | $146.06 | 8,170 | — | — |
| 2003-09-22 | $99.90 | $144.61 | 5,850 | — | — |
| 2003-09-19 | $99.50 | $144.03 | 6,880 | — | — |
| 2003-09-18 | $101.00 | $146.20 | 3,870 | — | — |
| 2003-09-17 | $99.30 | $143.74 | 11,220 | — | — |
| 2003-09-16 | $102.40 | $148.23 | 2,450 | — | — |
| 2003-09-15 | $100.00 | $144.75 | 2,840 | — | — |
| 2003-09-12 | $102.30 | $148.08 | 3,560 | — | — |
| 2003-09-11 | $99.90 | $144.61 | 3,240 | — | — |
| 2003-09-10 | $99.50 | $144.03 | 2,220 | — | — |
| 2003-09-09 | $100.90 | $146.06 | 1,980 | — | — |
| 2003-09-08 | $101.00 | $146.20 | 5,100 | — | — |
| 2003-09-05 | $100.50 | $145.48 | 2,510 | — | — |
| 2003-09-04 | $100.50 | $145.48 | 2,800 | — | — |
| 2003-09-03 | $99.90 | $144.61 | 6,620 | — | — |
| 2003-09-02 | $104.10 | $150.69 | 4,510 | — | — |
| 2003-08-29 | $100.40 | $145.33 | 2,710 | — | — |
| 2003-08-28 | $100.40 | $145.33 | 2,080 | — | — |
| 2003-08-27 | $99.90 | $144.61 | 3,370 | — | — |
| 2003-08-26 | $99.90 | $144.61 | 4,550 | — | — |
| 2003-08-25 | $101.70 | $144.91 | 3,720 | — | — |
| 2003-08-22 | $100.00 | $142.49 | 4,070 | — | — |
| 2003-08-21 | $103.70 | $147.76 | 2,720 | — | — |
| 2003-08-20 | $103.80 | $147.90 | 2,480 | — | — |
| 2003-08-19 | $104.50 | $148.90 | 4,840 | — | — |
| 2003-08-18 | $100.00 | $142.49 | 2,890 | — | — |
| 2003-08-15 | $98.80 | $140.78 | 1,710 | — | — |
| 2003-08-14 | $100.00 | $142.49 | 1,870 | — | — |
| 2003-08-13 | $100.00 | $142.49 | 5,750 | — | — |
| 2003-08-12 | $99.00 | $141.06 | 4,110 | — | — |
| 2003-08-11 | $97.90 | $139.50 | 2,080 | — | — |
| 2003-08-08 | $97.20 | $138.50 | 2,310 | — | — |
| 2003-08-07 | $97.90 | $139.50 | 5,530 | — | — |
| 2003-08-06 | $98.00 | $139.64 | 5,030 | — | — |
| 2003-08-05 | $99.30 | $141.49 | 3,360 | — | — |
| 2003-08-04 | $99.50 | $141.78 | 4,870 | — | — |
| 2003-08-01 | $100.90 | $143.77 | 3,070 | — | — |
| 2003-07-31 | $104.00 | $148.19 | 2,290 | — | — |
| 2003-07-30 | $104.00 | $148.19 | 2,130 | — | — |
| 2003-07-29 | $103.90 | $148.05 | 1,570 | — | — |
| 2003-07-28 | $103.50 | $147.48 | 2,420 | — | — |
| 2003-07-25 | $103.50 | $147.48 | 1,600 | — | — |
| 2003-07-24 | $103.50 | $147.48 | 1,930 | — | — |
| 2003-07-23 | $103.90 | $148.05 | 1,720 | — | — |
| 2003-07-22 | $104.00 | $148.19 | 2,990 | — | — |
| 2003-07-21 | $100.80 | $143.63 | 3,030 | — | — |
| 2003-07-18 | $102.20 | $145.62 | 3,200 | — | — |
| 2003-07-17 | $103.50 | $147.48 | 2,410 | — | — |
| 2003-07-16 | $104.00 | $148.19 | 2,140 | — | — |
| 2003-07-15 | $104.90 | $149.47 | 2,480 | — | — |
| 2003-07-14 | $101.80 | $145.05 | 3,560 | — | — |
| 2003-07-11 | $102.90 | $146.62 | 2,620 | — | — |
| 2003-07-10 | $102.90 | $146.62 | 3,400 | — | — |
| 2003-07-09 | $104.90 | $149.47 | 6,410 | — | — |
| 2003-07-08 | $105.00 | $149.61 | 3,830 | — | — |
| 2003-07-07 | $105.00 | $149.61 | 3,380 | — | — |
| 2003-07-03 | $104.50 | $148.90 | 1,900 | — | — |
| 2003-07-02 | $105.30 | $150.04 | 5,240 | — | — |
| 2003-07-01 | $100.30 | $142.92 | 17,530 | — | — |
| 2003-06-30 | $106.20 | $151.32 | 20,220 | — | — |
| 2003-06-27 | $98.70 | $140.64 | 3,120 | — | — |
| 2003-06-26 | $100.00 | $142.49 | 5,490 | — | — |
| 2003-06-25 | $99.80 | $142.20 | 3,080 | — | — |
| 2003-06-24 | $97.60 | $139.07 | 2,680 | — | — |
| 2003-06-23 | $96.60 | $137.64 | 4,170 | — | — |
| 2003-06-20 | $99.00 | $141.06 | 2,290 | — | — |
| 2003-06-19 | $98.00 | $139.64 | 1,810 | — | — |
| 2003-06-18 | $100.20 | $142.77 | 2,550 | — | — |
| 2003-06-17 | $99.80 | $142.20 | 2,740 | — | — |
| 2003-06-16 | $100.50 | $143.20 | 4,240 | — | — |
| 2003-06-13 | $99.00 | $141.06 | 1,210 | — | — |
| 2003-06-12 | $100.50 | $140.94 | 2,970 | — | — |
| 2003-06-11 | $100.40 | $140.80 | 2,070 | — | — |
| 2003-06-10 | $100.00 | $140.24 | 1,950 | — | — |
| 2003-06-09 | $99.30 | $139.25 | 2,420 | — | — |
| 2003-06-06 | $99.80 | $139.95 | 2,040 | — | — |
| 2003-06-05 | $99.90 | $140.09 | 2,710 | — | — |
| 2003-06-04 | $101.10 | $141.78 | 2,830 | — | — |
| 2003-06-03 | $100.00 | $140.24 | 2,280 | — | — |
| 2003-06-02 | $99.00 | $138.83 | 4,520 | — | — |
| 2003-05-30 | $100.70 | $141.22 | 3,640 | — | — |
| 2003-05-29 | $98.90 | $138.69 | 3,180 | — | — |
| 2003-05-28 | $98.00 | $137.43 | 4,340 | — | — |
| 2003-05-27 | $97.00 | $136.03 | 4,960 | — | — |
| 2003-05-23 | $95.60 | $134.06 | 2,220 | — | — |
| 2003-05-22 | $94.20 | $132.10 | 1,470 | — | — |
| 2003-05-21 | $94.40 | $132.38 | 4,780 | — | — |
| 2003-05-20 | $94.00 | $131.82 | 2,690 | — | — |
| 2003-05-19 | $94.60 | $132.66 | 3,030 | — | — |
| 2003-05-16 | $94.50 | $132.52 | 5,080 | — | — |
| 2003-05-15 | $96.00 | $134.63 | 5,510 | — | — |
| 2003-05-14 | $95.60 | $134.06 | 3,920 | — | — |
| 2003-05-13 | $95.90 | $134.49 | 1,890 | — | — |
| 2003-05-12 | $96.30 | $135.05 | 2,840 | — | — |
| 2003-05-09 | $96.00 | $134.63 | 3,590 | — | — |
| 2003-05-08 | $96.00 | $134.63 | 1,310 | — | — |
| 2003-05-07 | $96.30 | $135.05 | 1,860 | — | — |
| 2003-05-06 | $96.40 | $135.19 | 1,720 | — | — |
| 2003-05-05 | $97.20 | $136.31 | 2,920 | — | — |
| 2003-05-02 | $97.50 | $136.73 | 2,940 | — | — |
| 2003-05-01 | $97.40 | $136.59 | 3,610 | — | — |
| 2003-04-30 | $98.00 | $137.43 | 9,000 | — | — |
| 2003-04-29 | $98.70 | $138.41 | 2,050 | — | — |
| 2003-04-28 | $98.60 | $138.27 | 3,330 | — | — |
| 2003-04-25 | $98.90 | $138.69 | 1,760 | — | — |
| 2003-04-24 | $98.30 | $137.85 | 860 | — | — |
| 2003-04-23 | $99.00 | $138.83 | 1,640 | — | — |
| 2003-04-22 | $100.00 | $140.24 | 4,090 | — | — |
| 2003-04-21 | $99.90 | $140.09 | 2,690 | — | — |
| 2003-04-17 | $100.00 | $140.24 | 15,030 | — | — |
| 2003-04-16 | $96.50 | $135.33 | 7,110 | — | — |
| 2003-04-15 | $96.50 | $135.33 | 1,650 | — | — |
| 2003-04-14 | $96.90 | $135.89 | 2,520 | — | — |
| 2003-04-11 | $95.50 | $133.92 | 3,170 | — | — |
| 2003-04-10 | $97.70 | $137.01 | 5,840 | — | — |
| 2003-04-09 | $95.80 | $134.35 | 8,690 | — | — |
| 2003-04-08 | $96.90 | $135.89 | 5,600 | — | — |
| 2003-04-07 | $96.50 | $135.33 | 6,060 | — | — |
| 2003-04-04 | $95.70 | $134.21 | 3,690 | — | — |
| 2003-04-03 | $96.60 | $135.47 | 2,460 | — | — |
| 2003-04-02 | $95.90 | $134.49 | 5,490 | — | — |
| 2003-04-01 | $97.40 | $136.59 | 15,520 | — | — |
| 2003-03-31 | $93.10 | $130.56 | 8,650 | — | — |
| 2003-03-28 | $94.80 | $132.94 | 1,930 | — | — |
| 2003-03-27 | $95.80 | $134.35 | 4,520 | — | — |
| 2003-03-26 | $93.00 | $130.42 | 2,930 | — | — |
| 2003-03-25 | $94.90 | $133.08 | 6,560 | — | — |
| 2003-03-24 | $94.80 | $132.94 | 2,200 | — | — |
| 2003-03-21 | $96.20 | $134.91 | 8,650 | — | — |
| 2003-03-20 | $95.90 | $134.49 | 3,250 | — | — |
| 2003-03-19 | $93.40 | $130.98 | 3,060 | — | — |
| 2003-03-18 | $96.70 | $135.61 | 1,250 | — | — |
| 2003-03-17 | $96.50 | $135.33 | 5,420 | — | — |
| 2003-03-14 | $95.30 | $133.64 | 1,660 | — | — |
| 2003-03-13 | $95.70 | $134.21 | 2,880 | — | — |
| 2003-03-12 | $94.90 | $133.08 | 5,080 | — | — |
| 2003-03-11 | $92.90 | $128.06 | 5,510 | — | — |
| 2003-03-10 | $92.80 | $127.92 | 3,470 | — | — |
| 2003-03-07 | $95.00 | $130.96 | 2,040 | — | — |
| 2003-03-06 | $97.20 | $133.99 | 14,850 | — | — |
| 2003-03-05 | $94.70 | $130.54 | 3,560 | — | — |
| 2003-03-04 | $94.30 | $129.99 | 3,840 | — | — |
| 2003-03-03 | $94.80 | $130.68 | 2,480 | — | — |
| 2003-02-28 | $94.90 | $130.82 | 4,580 | — | — |
| 2003-02-27 | $94.40 | $130.13 | 3,010 | — | — |
| 2003-02-26 | $94.00 | $129.58 | 4,360 | — | — |
| 2003-02-25 | $92.90 | $128.06 | 6,250 | — | — |
| 2003-02-24 | $90.90 | $125.31 | 8,840 | — | — |
| 2003-02-21 | $90.90 | $125.31 | 6,860 | — | — |
| 2003-02-20 | $90.10 | $124.20 | 5,600 | — | — |
| 2003-02-19 | $91.30 | $125.86 | 9,400 | — | — |
| 2003-02-18 | $91.40 | $125.99 | 11,870 | — | — |
| 2003-02-14 | $92.10 | $126.96 | 3,280 | — | — |
| 2003-02-13 | $92.50 | $127.51 | 3,090 | — | — |
| 2003-02-12 | $92.80 | $127.92 | 6,410 | — | — |
| 2003-02-11 | $93.60 | $129.03 | 4,610 | — | — |
| 2003-02-10 | $95.00 | $130.96 | 4,490 | — | — |
| 2003-02-07 | $95.00 | $130.96 | 3,430 | — | — |
| 2003-02-06 | $98.10 | $135.23 | 2,220 | — | — |
| 2003-02-05 | $98.00 | $135.09 | 3,150 | — | — |
| 2003-02-04 | $96.80 | $133.44 | 3,230 | — | — |
| 2003-02-03 | $98.70 | $136.06 | 3,080 | — | — |
| 2003-01-31 | $98.80 | $136.20 | 3,020 | — | — |
| 2003-01-30 | $97.00 | $133.71 | 1,960 | — | — |
| 2003-01-29 | $99.40 | $137.02 | 2,120 | — | — |
| 2003-01-28 | $99.40 | $137.02 | 2,150 | — | — |
| 2003-01-27 | $99.80 | $137.57 | 2,440 | — | — |
| 2003-01-24 | $99.50 | $137.16 | 5,340 | — | — |
| 2003-01-23 | $101.00 | $139.23 | 2,200 | — | — |
| 2003-01-22 | $100.70 | $138.81 | 1,690 | — | — |
| 2003-01-21 | $101.40 | $139.78 | 5,600 | — | — |
| 2003-01-17 | $101.10 | $139.37 | 6,930 | — | — |
| 2003-01-16 | $102.20 | $140.88 | 4,110 | — | — |
| 2003-01-15 | $102.50 | $141.30 | 6,550 | — | — |
| 2003-01-14 | $101.50 | $139.92 | 5,210 | — | — |
| 2003-01-13 | $99.90 | $137.71 | 1,960 | — | — |
| 2003-01-10 | $100.10 | $137.99 | 1,910 | — | — |
| 2003-01-09 | $99.90 | $137.71 | 3,150 | — | — |
| 2003-01-08 | $99.10 | $136.61 | 4,550 | — | — |
| 2003-01-07 | $100.80 | $138.95 | 3,210 | — | — |
| 2003-01-06 | $101.70 | $140.19 | 2,370 | — | — |
| 2003-01-03 | $100.10 | $137.99 | 2,730 | — | — |
| 2003-01-02 | $102.00 | $140.61 | 1,620 | — | — |