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
- 1986-10-22 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 | $120.50 | $150.66 | 5,500 | — | — |
| 2003-12-30 | $124.62 | $155.81 | 5,800 | — | — |
| 2003-12-29 | $126.00 | $157.53 | 4,700 | — | — |
| 2003-12-26 | $124.75 | $155.97 | 900 | — | — |
| 2003-12-24 | $123.36 | $154.23 | 1,400 | — | — |
| 2003-12-23 | $123.60 | $154.53 | 2,900 | — | — |
| 2003-12-22 | $122.00 | $152.53 | 6,200 | — | — |
| 2003-12-19 | $122.60 | $153.28 | 4,200 | — | — |
| 2003-12-18 | $122.90 | $153.66 | 3,000 | — | — |
| 2003-12-17 | $121.68 | $152.13 | 10,000 | — | — |
| 2003-12-16 | $120.85 | $151.09 | 5,700 | — | — |
| 2003-12-15 | $118.36 | $147.98 | 11,100 | — | — |
| 2003-12-12 | $121.00 | $151.28 | 6,700 | — | — |
| 2003-12-11 | $119.50 | $149.41 | 11,700 | — | — |
| 2003-12-10 | $116.19 | $144.92 | 25,800 | — | — |
| 2003-12-09 | $115.90 | $144.56 | 8,300 | — | — |
| 2003-12-08 | $115.84 | $144.49 | 6,900 | — | — |
| 2003-12-05 | $114.81 | $143.20 | 24,600 | — | — |
| 2003-12-04 | $114.66 | $143.02 | 13,000 | — | — |
| 2003-12-03 | $110.05 | $137.27 | 4,600 | — | — |
| 2003-12-02 | $113.55 | $141.63 | 3,000 | — | — |
| 2003-12-01 | $113.00 | $140.95 | 3,400 | — | — |
| 2003-11-28 | $109.52 | $136.60 | 3,500 | — | — |
| 2003-11-26 | $112.50 | $140.32 | 2,700 | — | — |
| 2003-11-25 | $110.73 | $138.11 | 27,600 | — | — |
| 2003-11-24 | $112.64 | $140.50 | 9,000 | — | — |
| 2003-11-21 | $110.00 | $137.20 | 3,600 | — | — |
| 2003-11-20 | $108.21 | $134.97 | 6,700 | — | — |
| 2003-11-19 | $110.23 | $137.49 | 8,200 | — | — |
| 2003-11-18 | $109.34 | $136.38 | 7,200 | — | — |
| 2003-11-17 | $110.05 | $137.27 | 6,100 | — | — |
| 2003-11-14 | $113.15 | $141.13 | 4,600 | — | — |
| 2003-11-13 | $114.17 | $142.40 | 7,000 | — | — |
| 2003-11-12 | $115.00 | $143.44 | 7,200 | — | — |
| 2003-11-11 | $114.06 | $142.27 | 4,600 | — | — |
| 2003-11-10 | $113.52 | $141.59 | 10,000 | — | — |
| 2003-11-07 | $117.15 | $146.12 | 5,000 | — | — |
| 2003-11-06 | $116.93 | $145.85 | 3,900 | — | — |
| 2003-11-05 | $116.22 | $144.96 | 3,900 | — | — |
| 2003-11-04 | $114.45 | $142.75 | 30,600 | — | — |
| 2003-11-03 | $116.33 | $145.10 | 5,900 | — | — |
| 2003-10-31 | $114.00 | $142.19 | 14,200 | — | — |
| 2003-10-30 | $116.50 | $145.31 | 17,000 | — | — |
| 2003-10-29 | $114.29 | $142.55 | 16,100 | — | — |
| 2003-10-28 | $113.40 | $141.44 | 4,700 | — | — |
| 2003-10-27 | $110.00 | $137.20 | 5,400 | — | — |
| 2003-10-24 | $108.62 | $135.48 | 5,500 | — | — |
| 2003-10-23 | $110.26 | $137.53 | 3,900 | — | — |
| 2003-10-22 | $110.50 | $137.83 | 16,100 | — | — |
| 2003-10-21 | $112.83 | $140.73 | 3,500 | — | — |
| 2003-10-20 | $111.66 | $139.27 | 2,100 | — | — |
| 2003-10-17 | $111.80 | $139.45 | 3,700 | — | — |
| 2003-10-16 | $113.01 | $140.96 | 5,000 | — | — |
| 2003-10-15 | $112.26 | $140.02 | 4,900 | — | — |
| 2003-10-14 | $113.10 | $141.07 | 9,200 | — | — |
| 2003-10-13 | $110.50 | $137.83 | 7,100 | — | — |
| 2003-10-10 | $109.50 | $136.58 | 3,200 | — | — |
| 2003-10-09 | $111.00 | $138.45 | 3,000 | — | — |
| 2003-10-08 | $111.75 | $139.39 | 3,300 | — | — |
| 2003-10-07 | $113.04 | $140.99 | 3,000 | — | — |
| 2003-10-06 | $112.38 | $140.17 | 2,900 | — | — |
| 2003-10-03 | $109.95 | $137.14 | 4,400 | — | — |
| 2003-10-02 | $107.60 | $134.21 | 1,200 | — | — |
| 2003-10-01 | $109.25 | $136.27 | 16,300 | — | — |
| 2003-09-30 | $105.70 | $131.84 | 5,400 | — | — |
| 2003-09-29 | $110.00 | $137.20 | 5,200 | — | — |
| 2003-09-26 | $105.77 | $131.93 | 6,200 | — | — |
| 2003-09-25 | $110.00 | $137.20 | 8,500 | — | — |
| 2003-09-24 | $111.25 | $138.76 | 3,700 | — | — |
| 2003-09-23 | $111.13 | $138.61 | 6,700 | — | — |
| 2003-09-22 | $113.76 | $141.89 | 7,700 | — | — |
| 2003-09-19 | $114.00 | $142.19 | 6,200 | — | — |
| 2003-09-18 | $113.00 | $140.95 | 10,600 | — | — |
| 2003-09-17 | $113.80 | $141.94 | 4,500 | — | — |
| 2003-09-16 | $114.00 | $142.19 | 8,900 | — | — |
| 2003-09-15 | $113.50 | $141.57 | 4,500 | — | — |
| 2003-09-12 | $112.00 | $139.70 | 3,400 | — | — |
| 2003-09-11 | $112.88 | $140.80 | 7,800 | — | — |
| 2003-09-10 | $107.75 | $134.05 | 5,600 | — | — |
| 2003-09-09 | $111.72 | $138.99 | 3,300 | — | — |
| 2003-09-08 | $114.00 | $141.83 | 3,000 | — | — |
| 2003-09-05 | $110.50 | $137.48 | 5,100 | — | — |
| 2003-09-04 | $111.75 | $139.03 | 5,000 | — | — |
| 2003-09-03 | $114.45 | $142.39 | 8,600 | — | — |
| 2003-09-02 | $112.99 | $140.57 | 5,300 | — | — |
| 2003-08-29 | $107.21 | $133.38 | 7,200 | — | — |
| 2003-08-28 | $110.85 | $137.91 | 4,400 | — | — |
| 2003-08-27 | $112.00 | $139.34 | 2,300 | — | — |
| 2003-08-26 | $112.65 | $140.15 | 3,900 | — | — |
| 2003-08-25 | $109.89 | $136.72 | 3,600 | — | — |
| 2003-08-22 | $109.12 | $135.76 | 6,700 | — | — |
| 2003-08-21 | $113.51 | $141.22 | 5,900 | — | — |
| 2003-08-20 | $114.59 | $142.56 | 10,200 | — | — |
| 2003-08-19 | $117.50 | $146.18 | 3,300 | — | — |
| 2003-08-18 | $111.00 | $138.10 | 7,900 | — | — |
| 2003-08-15 | $112.96 | $140.54 | 1,300 | — | — |
| 2003-08-14 | $110.75 | $137.79 | 2,100 | — | — |
| 2003-08-13 | $109.50 | $136.23 | 3,800 | — | — |
| 2003-08-12 | $106.70 | $132.75 | 6,600 | — | — |
| 2003-08-11 | $107.00 | $133.12 | 5,000 | — | — |
| 2003-08-08 | $108.85 | $135.42 | 1,700 | — | — |
| 2003-08-07 | $108.27 | $134.70 | 3,300 | — | — |
| 2003-08-06 | $107.57 | $133.83 | 4,900 | — | — |
| 2003-08-05 | $107.75 | $134.05 | 4,600 | — | — |
| 2003-08-04 | $109.00 | $135.61 | 3,900 | — | — |
| 2003-08-01 | $109.00 | $135.61 | 8,800 | — | — |
| 2003-07-31 | $115.97 | $144.28 | 44,600 | — | — |
| 2003-07-30 | $109.75 | $136.54 | 23,600 | — | — |
| 2003-07-29 | $102.91 | $128.03 | 2,500 | — | — |
| 2003-07-28 | $104.17 | $129.60 | 3,400 | — | — |
| 2003-07-25 | $103.04 | $128.19 | 12,800 | — | — |
| 2003-07-24 | $102.20 | $127.15 | 5,600 | — | — |
| 2003-07-23 | $102.19 | $127.14 | 3,000 | — | — |
| 2003-07-22 | $102.09 | $127.01 | 4,000 | — | — |
| 2003-07-21 | $100.75 | $125.34 | 5,300 | — | — |
| 2003-07-18 | $104.00 | $129.39 | 10,400 | — | — |
| 2003-07-17 | $103.56 | $128.84 | 9,000 | — | — |
| 2003-07-16 | $104.43 | $129.92 | 9,800 | — | — |
| 2003-07-15 | $105.87 | $131.71 | 4,800 | — | — |
| 2003-07-14 | $105.51 | $131.27 | 5,000 | — | — |
| 2003-07-11 | $104.35 | $129.82 | 6,500 | — | — |
| 2003-07-10 | $106.66 | $132.70 | 10,300 | — | — |
| 2003-07-09 | $107.04 | $133.17 | 15,200 | — | — |
| 2003-07-08 | $108.10 | $134.49 | 12,400 | — | — |
| 2003-07-07 | $106.90 | $133.00 | 11,300 | — | — |
| 2003-07-03 | $106.00 | $131.88 | 6,100 | — | — |
| 2003-07-02 | $105.63 | $131.42 | 11,300 | — | — |
| 2003-07-01 | $100.80 | $125.41 | 4,800 | — | — |
| 2003-06-30 | $100.83 | $125.44 | 18,100 | — | — |
| 2003-06-27 | $99.99 | $124.40 | 8,600 | — | — |
| 2003-06-26 | $99.95 | $124.35 | 4,000 | — | — |
| 2003-06-25 | $98.68 | $122.77 | 4,600 | — | — |
| 2003-06-24 | $99.84 | $124.21 | 7,000 | — | — |
| 2003-06-23 | $97.61 | $121.44 | 6,800 | — | — |
| 2003-06-20 | $99.70 | $124.04 | 8,200 | — | — |
| 2003-06-19 | $98.55 | $122.61 | 9,400 | — | — |
| 2003-06-18 | $97.65 | $121.49 | 5,200 | — | — |
| 2003-06-17 | $98.81 | $122.93 | 36,700 | — | — |
| 2003-06-16 | $99.69 | $124.03 | 8,400 | — | — |
| 2003-06-13 | $99.98 | $124.39 | 5,200 | — | — |
| 2003-06-12 | $100.99 | $125.64 | 11,400 | — | — |
| 2003-06-11 | $100.96 | $125.26 | 5,300 | — | — |
| 2003-06-10 | $101.20 | $125.56 | 5,500 | — | — |
| 2003-06-09 | $100.11 | $124.21 | 7,000 | — | — |
| 2003-06-06 | $101.29 | $125.67 | 6,300 | — | — |
| 2003-06-05 | $102.34 | $126.98 | 5,500 | — | — |
| 2003-06-04 | $102.94 | $127.72 | 11,700 | — | — |
| 2003-06-03 | $100.00 | $124.07 | 1,500 | — | — |
| 2003-06-02 | $99.31 | $123.22 | 3,000 | — | — |
| 2003-05-30 | $101.60 | $126.06 | 10,400 | — | — |
| 2003-05-29 | $97.71 | $121.23 | 6,600 | — | — |
| 2003-05-28 | $98.90 | $122.71 | 10,200 | — | — |
| 2003-05-27 | $99.29 | $123.19 | 4,900 | — | — |
| 2003-05-23 | $98.60 | $122.34 | 2,900 | — | — |
| 2003-05-22 | $98.10 | $121.72 | 5,500 | — | — |
| 2003-05-21 | $98.00 | $121.59 | 4,400 | — | — |
| 2003-05-20 | $98.76 | $122.53 | 8,800 | — | — |
| 2003-05-19 | $97.32 | $120.75 | 7,800 | — | — |
| 2003-05-16 | $99.80 | $123.82 | 5,200 | — | — |
| 2003-05-15 | $99.17 | $123.04 | 11,000 | — | — |
| 2003-05-14 | $99.00 | $122.83 | 1,700 | — | — |
| 2003-05-13 | $98.40 | $122.09 | 4,500 | — | — |
| 2003-05-12 | $99.05 | $122.89 | 5,900 | — | — |
| 2003-05-09 | $100.12 | $124.22 | 6,200 | — | — |
| 2003-05-08 | $101.00 | $125.31 | 6,900 | — | — |
| 2003-05-07 | $101.00 | $125.31 | 9,800 | — | — |
| 2003-05-06 | $102.38 | $127.03 | 7,200 | — | — |
| 2003-05-05 | $99.87 | $123.91 | 10,300 | — | — |
| 2003-05-02 | $98.39 | $122.08 | 5,400 | — | — |
| 2003-05-01 | $97.74 | $121.27 | 5,900 | — | — |
| 2003-04-30 | $97.26 | $120.67 | 4,700 | — | — |
| 2003-04-29 | $97.88 | $121.44 | 7,700 | — | — |
| 2003-04-28 | $100.77 | $125.03 | 11,600 | — | — |
| 2003-04-25 | $98.83 | $122.62 | 7,400 | — | — |
| 2003-04-24 | $100.06 | $124.15 | 9,600 | — | — |
| 2003-04-23 | $102.50 | $127.17 | 14,600 | — | — |
| 2003-04-22 | $103.19 | $128.03 | 11,200 | — | — |
| 2003-04-21 | $101.64 | $126.11 | 3,200 | — | — |
| 2003-04-17 | $100.92 | $125.21 | 4,900 | — | — |
| 2003-04-16 | $101.35 | $125.75 | 4,100 | — | — |
| 2003-04-15 | $100.00 | $124.07 | 6,400 | — | — |
| 2003-04-14 | $97.80 | $121.34 | 3,100 | — | — |
| 2003-04-11 | $97.16 | $120.55 | 4,100 | — | — |
| 2003-04-10 | $97.38 | $120.82 | 4,200 | — | — |
| 2003-04-09 | $96.65 | $119.92 | 15,700 | — | — |
| 2003-04-08 | $96.80 | $120.10 | 7,000 | — | — |
| 2003-04-07 | $94.80 | $117.62 | 27,900 | — | — |
| 2003-04-04 | $94.55 | $117.31 | 12,500 | — | — |
| 2003-04-03 | $94.43 | $117.16 | 13,600 | — | — |
| 2003-04-02 | $94.25 | $116.94 | 10,300 | — | — |
| 2003-04-01 | $94.42 | $117.15 | 6,700 | — | — |
| 2003-03-31 | $94.09 | $116.74 | 13,700 | — | — |
| 2003-03-28 | $94.56 | $117.32 | 10,800 | — | — |
| 2003-03-27 | $93.49 | $116.00 | 10,700 | — | — |
| 2003-03-26 | $92.04 | $114.20 | 9,400 | — | — |
| 2003-03-25 | $93.02 | $115.41 | 6,600 | — | — |
| 2003-03-24 | $93.50 | $116.01 | 9,000 | — | — |
| 2003-03-21 | $93.50 | $116.01 | 25,600 | — | — |
| 2003-03-20 | $94.50 | $117.25 | 9,900 | — | — |
| 2003-03-19 | $94.00 | $116.63 | 4,600 | — | — |
| 2003-03-18 | $94.49 | $117.24 | 6,600 | — | — |
| 2003-03-17 | $94.83 | $117.66 | 8,800 | — | — |
| 2003-03-14 | $92.90 | $115.26 | 4,000 | — | — |
| 2003-03-13 | $92.88 | $115.24 | 4,800 | — | — |
| 2003-03-12 | $91.44 | $113.11 | 5,000 | — | — |
| 2003-03-11 | $91.09 | $112.68 | 12,700 | — | — |
| 2003-03-10 | $92.34 | $114.22 | 4,500 | — | — |
| 2003-03-07 | $94.35 | $116.71 | 2,800 | — | — |
| 2003-03-06 | $94.79 | $117.25 | 15,600 | — | — |
| 2003-03-05 | $94.76 | $117.22 | 7,600 | — | — |
| 2003-03-04 | $94.26 | $116.60 | 2,800 | — | — |
| 2003-03-03 | $93.25 | $115.35 | 4,200 | — | — |
| 2003-02-28 | $93.31 | $115.42 | 5,800 | — | — |
| 2003-02-27 | $93.29 | $115.40 | 11,100 | — | — |
| 2003-02-26 | $91.68 | $113.41 | 8,200 | — | — |
| 2003-02-25 | $91.99 | $113.79 | 6,000 | — | — |
| 2003-02-24 | $91.35 | $113.00 | 4,900 | — | — |
| 2003-02-21 | $92.30 | $114.17 | 3,500 | — | — |
| 2003-02-20 | $92.19 | $114.04 | 3,000 | — | — |
| 2003-02-19 | $92.14 | $113.98 | 3,300 | — | — |
| 2003-02-18 | $93.20 | $115.29 | 3,300 | — | — |
| 2003-02-14 | $92.70 | $114.67 | 4,800 | — | — |
| 2003-02-13 | $90.94 | $112.49 | 6,300 | — | — |
| 2003-02-12 | $90.55 | $112.01 | 5,700 | — | — |
| 2003-02-11 | $91.01 | $112.58 | 8,200 | — | — |
| 2003-02-10 | $92.25 | $114.11 | 8,100 | — | — |
| 2003-02-07 | $91.34 | $112.99 | 6,200 | — | — |
| 2003-02-06 | $93.19 | $115.28 | 13,700 | — | — |
| 2003-02-05 | $93.07 | $115.13 | 2,400 | — | — |
| 2003-02-04 | $92.58 | $114.52 | 7,700 | — | — |
| 2003-02-03 | $92.95 | $114.98 | 4,200 | — | — |
| 2003-01-31 | $91.00 | $112.57 | 7,700 | — | — |
| 2003-01-30 | $91.91 | $113.69 | 12,400 | — | — |
| 2003-01-29 | $93.52 | $115.68 | 9,300 | — | — |
| 2003-01-28 | $94.00 | $116.28 | 9,500 | — | — |
| 2003-01-27 | $95.00 | $117.51 | 11,800 | — | — |
| 2003-01-24 | $93.71 | $115.92 | 8,500 | — | — |
| 2003-01-23 | $95.70 | $118.38 | 2,400 | — | — |
| 2003-01-22 | $97.39 | $120.47 | 9,000 | — | — |
| 2003-01-21 | $93.85 | $116.09 | 14,600 | — | — |
| 2003-01-17 | $93.40 | $115.54 | 10,200 | — | — |
| 2003-01-16 | $93.88 | $116.13 | 22,600 | — | — |
| 2003-01-15 | $91.83 | $113.59 | 25,300 | — | — |
| 2003-01-14 | $97.30 | $120.36 | 5,500 | — | — |
| 2003-01-13 | $97.85 | $121.04 | 2,600 | — | — |
| 2003-01-10 | $98.52 | $121.87 | 2,200 | — | — |
| 2003-01-09 | $98.60 | $121.97 | 5,400 | — | — |
| 2003-01-08 | $96.90 | $119.87 | 7,600 | — | — |
| 2003-01-07 | $98.75 | $122.15 | 8,000 | — | — |
| 2003-01-06 | $100.85 | $124.75 | 8,700 | — | — |
| 2003-01-03 | $96.89 | $119.85 | 8,100 | — | — |
| 2003-01-02 | $98.20 | $121.47 | 8,100 | — | — |