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
- 2001-08-06 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 | $127.35 | $181.07 | 21,000 | — | — |
| 2003-12-30 | $128.20 | $182.28 | 71,660 | — | — |
| 2003-12-29 | $132.75 | $188.75 | 52,960 | — | — |
| 2003-12-26 | $137.00 | $194.79 | 23,580 | — | — |
| 2003-12-24 | $134.45 | $191.17 | 15,340 | — | — |
| 2003-12-23 | $131.00 | $186.26 | 29,160 | — | — |
| 2003-12-22 | $130.50 | $185.55 | 21,140 | — | — |
| 2003-12-19 | $131.75 | $187.33 | 49,960 | — | — |
| 2003-12-18 | $133.15 | $189.32 | 38,100 | — | — |
| 2003-12-17 | $127.45 | $181.21 | 33,180 | — | — |
| 2003-12-16 | $126.90 | $180.43 | 56,120 | — | — |
| 2003-12-15 | $123.75 | $175.95 | 52,880 | — | — |
| 2003-12-12 | $121.10 | $172.18 | 68,120 | — | — |
| 2003-12-11 | $122.50 | $174.18 | 53,440 | — | — |
| 2003-12-10 | $123.30 | $175.31 | 73,440 | — | — |
| 2003-12-09 | $124.75 | $177.37 | 106,620 | — | — |
| 2003-12-08 | $120.75 | $171.69 | 99,060 | — | — |
| 2003-12-05 | $117.80 | $167.49 | 95,520 | — | — |
| 2003-12-04 | $113.05 | $160.74 | 126,540 | — | — |
| 2003-12-03 | $103.65 | $147.37 | 27,600 | — | — |
| 2003-12-02 | $105.35 | $149.79 | 19,280 | — | — |
| 2003-12-01 | $104.60 | $148.72 | 60,600 | — | — |
| 2003-11-28 | $106.00 | $150.71 | 14,340 | — | — |
| 2003-11-26 | $108.50 | $145.03 | 76,240 | — | — |
| 2003-11-25 | $107.20 | $143.29 | 48,100 | — | — |
| 2003-11-24 | $105.35 | $140.82 | 37,840 | — | — |
| 2003-11-21 | $105.70 | $141.28 | 22,100 | — | — |
| 2003-11-20 | $105.50 | $141.02 | 63,140 | — | — |
| 2003-11-19 | $107.00 | $143.02 | 54,220 | — | — |
| 2003-11-18 | $105.25 | $140.68 | 69,860 | — | — |
| 2003-11-17 | $105.55 | $141.08 | 34,980 | — | — |
| 2003-11-14 | $106.90 | $142.89 | 35,640 | — | — |
| 2003-11-13 | $103.75 | $138.68 | 28,480 | — | — |
| 2003-11-12 | $100.00 | $133.67 | 24,360 | — | — |
| 2003-11-11 | $98.45 | $131.59 | 26,840 | — | — |
| 2003-11-10 | $101.30 | $135.40 | 34,620 | — | — |
| 2003-11-07 | $101.45 | $135.60 | 34,120 | — | — |
| 2003-11-06 | $102.55 | $137.07 | 36,980 | — | — |
| 2003-11-05 | $101.10 | $135.14 | 60,540 | — | — |
| 2003-11-04 | $101.00 | $135.00 | 94,500 | — | — |
| 2003-11-03 | $97.65 | $130.52 | 31,500 | — | — |
| 2003-10-31 | $96.70 | $129.25 | 40,180 | — | — |
| 2003-10-30 | $93.15 | $124.51 | 19,360 | — | — |
| 2003-10-29 | $91.25 | $121.97 | 14,800 | — | — |
| 2003-10-28 | $93.40 | $124.84 | 9,200 | — | — |
| 2003-10-27 | $95.00 | $126.98 | 21,220 | — | — |
| 2003-10-24 | $91.65 | $122.50 | 39,100 | — | — |
| 2003-10-23 | $87.90 | $117.49 | 29,200 | — | — |
| 2003-10-22 | $87.15 | $116.49 | 25,240 | — | — |
| 2003-10-21 | $87.70 | $117.23 | 13,280 | — | — |
| 2003-10-20 | $87.25 | $116.62 | 11,600 | — | — |
| 2003-10-17 | $88.40 | $118.16 | 17,060 | — | — |
| 2003-10-16 | $86.35 | $115.42 | 15,020 | — | — |
| 2003-10-15 | $86.75 | $115.96 | 34,680 | — | — |
| 2003-10-14 | $86.30 | $115.35 | 25,260 | — | — |
| 2003-10-13 | $86.35 | $115.42 | 37,440 | — | — |
| 2003-10-10 | $87.10 | $116.42 | 17,940 | — | — |
| 2003-10-09 | $84.25 | $112.61 | 39,620 | — | — |
| 2003-10-08 | $85.90 | $114.82 | 20,920 | — | — |
| 2003-10-07 | $86.90 | $116.16 | 34,780 | — | — |
| 2003-10-06 | $87.30 | $116.69 | 34,400 | — | — |
| 2003-10-03 | $83.75 | $111.95 | 35,440 | — | — |
| 2003-10-02 | $82.00 | $109.61 | 59,240 | — | — |
| 2003-10-01 | $79.50 | $106.26 | 98,320 | — | — |
| 2003-09-30 | $83.75 | $111.95 | 73,960 | — | — |
| 2003-09-29 | $88.45 | $118.23 | 46,580 | — | — |
| 2003-09-26 | $84.80 | $113.35 | 50,380 | — | — |
| 2003-09-25 | $82.55 | $110.34 | 98,600 | — | — |
| 2003-09-24 | $87.60 | $117.09 | 80,060 | — | — |
| 2003-09-23 | $94.05 | $125.71 | 21,540 | — | — |
| 2003-09-22 | $93.05 | $124.38 | 45,300 | — | — |
| 2003-09-19 | $95.25 | $127.32 | 14,920 | — | — |
| 2003-09-18 | $95.50 | $127.65 | 37,780 | — | — |
| 2003-09-17 | $98.70 | $131.93 | 42,240 | — | — |
| 2003-09-16 | $98.05 | $131.06 | 20,220 | — | — |
| 2003-09-15 | $96.25 | $128.65 | 34,840 | — | — |
| 2003-09-12 | $93.40 | $124.84 | 35,480 | — | — |
| 2003-09-11 | $90.75 | $121.30 | 48,520 | — | — |
| 2003-09-10 | $90.85 | $121.44 | 42,800 | — | — |
| 2003-09-09 | $96.00 | $128.32 | 22,620 | — | — |
| 2003-09-08 | $96.50 | $128.99 | 49,060 | — | — |
| 2003-09-05 | $95.75 | $127.99 | 79,040 | — | — |
| 2003-09-04 | $92.50 | $123.64 | 49,880 | — | — |
| 2003-09-03 | $87.95 | $117.56 | 23,600 | — | — |
| 2003-09-02 | $86.80 | $116.02 | 36,220 | — | — |
| 2003-08-29 | $83.00 | $110.94 | 23,660 | — | — |
| 2003-08-28 | $79.35 | $106.06 | 17,380 | — | — |
| 2003-08-27 | $77.85 | $104.06 | 12,040 | — | — |
| 2003-08-26 | $77.50 | $103.59 | 25,480 | — | — |
| 2003-08-25 | $77.35 | $103.39 | 22,100 | — | — |
| 2003-08-22 | $78.30 | $104.66 | 29,940 | — | — |
| 2003-08-21 | $77.85 | $104.06 | 44,760 | — | — |
| 2003-08-20 | $72.00 | $96.24 | 41,840 | — | — |
| 2003-08-19 | $73.20 | $97.84 | 41,580 | — | — |
| 2003-08-18 | $74.00 | $98.91 | 42,880 | — | — |
| 2003-08-15 | $71.40 | $95.44 | 18,640 | — | — |
| 2003-08-14 | $70.45 | $94.17 | 60,060 | — | — |
| 2003-08-13 | $76.35 | $94.70 | 89,120 | — | — |
| 2003-08-12 | $79.55 | $98.67 | 48,340 | — | — |
| 2003-08-11 | $79.75 | $98.92 | 16,720 | — | — |
| 2003-08-08 | $78.90 | $97.87 | 12,420 | — | — |
| 2003-08-07 | $77.60 | $96.25 | 21,880 | — | — |
| 2003-08-06 | $79.85 | $99.04 | 24,660 | — | — |
| 2003-08-05 | $80.60 | $99.97 | 24,920 | — | — |
| 2003-08-04 | $85.00 | $105.43 | 42,820 | — | — |
| 2003-08-01 | $79.45 | $98.55 | 23,340 | — | — |
| 2003-07-31 | $77.30 | $95.88 | 26,140 | — | — |
| 2003-07-30 | $74.50 | $92.41 | 9,440 | — | — |
| 2003-07-29 | $75.95 | $94.21 | 30,720 | — | — |
| 2003-07-28 | $76.00 | $94.27 | 8,120 | — | — |
| 2003-07-25 | $76.00 | $94.27 | 10,060 | — | — |
| 2003-07-24 | $75.70 | $93.90 | 15,840 | — | — |
| 2003-07-23 | $73.70 | $91.42 | 10,880 | — | — |
| 2003-07-22 | $71.85 | $89.12 | 8,260 | — | — |
| 2003-07-21 | $71.85 | $89.12 | 7,600 | — | — |
| 2003-07-18 | $73.45 | $91.11 | 18,400 | — | — |
| 2003-07-17 | $70.10 | $86.95 | 32,480 | — | — |
| 2003-07-16 | $71.80 | $89.06 | 18,960 | — | — |
| 2003-07-15 | $74.00 | $91.79 | 33,820 | — | — |
| 2003-07-14 | $71.55 | $88.75 | 30,200 | — | — |
| 2003-07-11 | $69.10 | $85.71 | 17,520 | — | — |
| 2003-07-10 | $68.05 | $84.41 | 38,920 | — | — |
| 2003-07-09 | $68.90 | $85.46 | 59,040 | — | — |
| 2003-07-08 | $70.00 | $86.83 | 28,060 | — | — |
| 2003-07-07 | $69.00 | $85.59 | 54,220 | — | — |
| 2003-07-03 | $71.40 | $88.56 | 28,280 | — | — |
| 2003-07-02 | $74.00 | $91.79 | 35,060 | — | — |
| 2003-07-01 | $72.90 | $90.42 | 27,120 | — | — |
| 2003-06-30 | $71.10 | $88.19 | 45,420 | — | — |
| 2003-06-27 | $71.80 | $89.06 | 18,580 | — | — |
| 2003-06-26 | $72.35 | $89.74 | 25,760 | — | — |
| 2003-06-25 | $70.45 | $87.38 | 90,240 | — | — |
| 2003-06-24 | $70.00 | $86.83 | 81,580 | — | — |
| 2003-06-23 | $69.10 | $85.71 | 90,060 | — | — |
| 2003-06-20 | $75.00 | $93.03 | 58,560 | — | — |
| 2003-06-19 | $77.10 | $95.63 | 63,500 | — | — |
| 2003-06-18 | $83.25 | $97.06 | 27,160 | — | — |
| 2003-06-17 | $81.55 | $95.08 | 23,040 | — | — |
| 2003-06-16 | $78.35 | $91.35 | 20,020 | — | — |
| 2003-06-13 | $79.75 | $92.98 | 22,780 | — | — |
| 2003-06-12 | $81.05 | $94.49 | 37,620 | — | — |
| 2003-06-11 | $78.90 | $91.99 | 48,820 | — | — |
| 2003-06-10 | $77.20 | $90.01 | 79,360 | — | — |
| 2003-06-09 | $77.40 | $90.24 | 26,760 | — | — |
| 2003-06-06 | $76.60 | $89.31 | 32,680 | — | — |
| 2003-06-05 | $76.40 | $89.07 | 25,240 | — | — |
| 2003-06-04 | $74.25 | $86.57 | 21,100 | — | — |
| 2003-06-03 | $73.25 | $85.40 | 31,120 | — | — |
| 2003-06-02 | $74.05 | $86.33 | 17,180 | — | — |
| 2003-05-30 | $72.50 | $84.53 | 29,500 | — | — |
| 2003-05-29 | $73.35 | $85.52 | 21,200 | — | — |
| 2003-05-28 | $73.15 | $85.28 | 30,560 | — | — |
| 2003-05-27 | $73.10 | $85.23 | 42,300 | — | — |
| 2003-05-23 | $70.45 | $82.14 | 52,980 | — | — |
| 2003-05-22 | $66.00 | $76.95 | 62,560 | — | — |
| 2003-05-21 | $65.00 | $75.78 | 100,740 | — | — |
| 2003-05-20 | $65.05 | $75.84 | 36,480 | — | — |
| 2003-05-19 | $64.60 | $75.32 | 89,040 | — | — |
| 2003-05-16 | $64.60 | $75.32 | 63,060 | — | — |
| 2003-05-15 | $67.60 | $72.98 | 51,380 | — | — |
| 2003-05-14 | $69.90 | $75.47 | 94,000 | — | — |
| 2003-05-13 | $66.40 | $71.69 | 75,660 | — | — |
| 2003-05-12 | $66.20 | $71.47 | 63,640 | — | — |
| 2003-05-09 | $64.30 | $69.42 | 133,620 | — | — |
| 2003-05-08 | $59.00 | $63.70 | 105,740 | — | — |
| 2003-05-07 | $58.25 | $62.89 | 84,700 | — | — |
| 2003-05-06 | $55.00 | $59.38 | 29,740 | — | — |
| 2003-05-05 | $52.20 | $56.36 | 31,600 | — | — |
| 2003-05-02 | $51.75 | $55.87 | 87,960 | — | — |
| 2003-05-01 | $53.95 | $58.25 | 34,560 | — | — |
| 2003-04-30 | $54.00 | $58.30 | 128,380 | — | — |
| 2003-04-29 | $57.65 | $62.24 | 45,500 | — | — |
| 2003-04-28 | $60.00 | $64.78 | 19,460 | — | — |
| 2003-04-25 | $57.70 | $62.30 | 28,440 | — | — |
| 2003-04-24 | $59.35 | $64.08 | 63,720 | — | — |
| 2003-04-23 | $61.80 | $66.72 | 51,540 | — | — |
| 2003-04-22 | $61.10 | $65.97 | 84,020 | — | — |
| 2003-04-21 | $62.20 | $67.15 | 14,840 | — | — |
| 2003-04-17 | $61.80 | $66.72 | 13,400 | — | — |
| 2003-04-16 | $61.75 | $66.67 | 18,000 | — | — |
| 2003-04-15 | $61.20 | $66.07 | 28,080 | — | — |
| 2003-04-14 | $62.50 | $67.48 | 44,780 | — | — |
| 2003-04-11 | $59.55 | $64.29 | 63,680 | — | — |
| 2003-04-10 | $58.05 | $62.67 | 56,100 | — | — |
| 2003-04-09 | $59.00 | $63.70 | 56,960 | — | — |
| 2003-04-08 | $57.70 | $62.30 | 129,880 | — | — |
| 2003-04-07 | $55.80 | $60.24 | 36,300 | — | — |
| 2003-04-04 | $55.80 | $60.24 | 23,520 | — | — |
| 2003-04-03 | $53.15 | $57.38 | 13,120 | — | — |
| 2003-04-02 | $55.50 | $59.92 | 7,120 | — | — |
| 2003-04-01 | $53.35 | $57.60 | 37,260 | — | — |
| 2003-03-31 | $53.75 | $58.03 | 17,520 | — | — |
| 2003-03-28 | $54.45 | $58.79 | 6,740 | — | — |
| 2003-03-27 | $53.75 | $58.03 | 9,900 | — | — |
| 2003-03-26 | $53.65 | $57.92 | 9,980 | — | — |
| 2003-03-25 | $54.50 | $58.84 | 25,300 | — | — |
| 2003-03-24 | $50.25 | $54.25 | 15,140 | — | — |
| 2003-03-21 | $50.95 | $55.01 | 23,320 | — | — |
| 2003-03-20 | $50.70 | $54.74 | 37,520 | — | — |
| 2003-03-19 | $52.50 | $56.68 | 37,960 | — | — |
| 2003-03-18 | $52.15 | $56.30 | 20,960 | — | — |
| 2003-03-17 | $55.10 | $59.49 | 11,500 | — | — |
| 2003-03-14 | $56.35 | $60.84 | 22,340 | — | — |
| 2003-03-13 | $58.10 | $62.73 | 19,140 | — | — |
| 2003-03-12 | $57.25 | $61.81 | 9,380 | — | — |
| 2003-03-11 | $57.00 | $61.54 | 22,360 | — | — |
| 2003-03-10 | $57.00 | $61.54 | 35,460 | — | — |
| 2003-03-07 | $57.70 | $62.30 | 27,580 | — | — |
| 2003-03-06 | $55.45 | $59.87 | 21,080 | — | — |
| 2003-03-05 | $55.30 | $58.89 | 16,720 | — | — |
| 2003-03-04 | $53.15 | $56.60 | 11,720 | — | — |
| 2003-03-03 | $54.35 | $57.88 | 11,380 | — | — |
| 2003-02-28 | $54.20 | $57.72 | 36,800 | — | — |
| 2003-02-27 | $48.20 | $51.33 | 34,680 | — | — |
| 2003-02-26 | $47.95 | $51.07 | 15,820 | — | — |
| 2003-02-25 | $47.85 | $50.96 | 27,920 | — | — |
| 2003-02-24 | $49.50 | $52.72 | 35,800 | — | — |
| 2003-02-21 | $51.25 | $54.58 | 24,100 | — | — |
| 2003-02-20 | $49.95 | $53.20 | 43,380 | — | — |
| 2003-02-19 | $52.45 | $55.86 | 11,020 | — | — |
| 2003-02-18 | $51.55 | $54.90 | 15,500 | — | — |
| 2003-02-14 | $52.50 | $55.91 | 10,520 | — | — |
| 2003-02-13 | $52.00 | $55.38 | 41,740 | — | — |
| 2003-02-12 | $50.55 | $53.84 | 18,320 | — | — |
| 2003-02-11 | $46.75 | $49.79 | 13,380 | — | — |
| 2003-02-10 | $46.00 | $48.99 | 12,560 | — | — |
| 2003-02-07 | $46.10 | $49.10 | 9,640 | — | — |
| 2003-02-06 | $45.50 | $48.46 | 26,960 | — | — |
| 2003-02-05 | $48.25 | $51.39 | 21,960 | — | — |
| 2003-02-04 | $47.75 | $50.85 | 9,880 | — | — |
| 2003-02-03 | $48.90 | $52.08 | 36,660 | — | — |
| 2003-01-31 | $53.05 | $56.50 | 14,700 | — | — |
| 2003-01-30 | $49.25 | $52.45 | 13,180 | — | — |
| 2003-01-29 | $48.85 | $52.03 | 26,680 | — | — |
| 2003-01-28 | $49.90 | $53.14 | 21,960 | — | — |
| 2003-01-27 | $50.75 | $54.05 | 12,020 | — | — |
| 2003-01-24 | $53.20 | $56.66 | 13,000 | — | — |
| 2003-01-23 | $53.60 | $57.08 | 13,520 | — | — |
| 2003-01-22 | $52.50 | $55.91 | 27,040 | — | — |
| 2003-01-21 | $54.85 | $58.42 | 29,300 | — | — |
| 2003-01-17 | $59.50 | $63.37 | 15,380 | — | — |
| 2003-01-16 | $61.25 | $65.23 | 25,720 | — | — |
| 2003-01-15 | $62.70 | $66.78 | 79,860 | — | — |
| 2003-01-14 | $57.10 | $60.81 | 40,980 | — | — |
| 2003-01-13 | $59.50 | $63.37 | 37,400 | — | — |
| 2003-01-10 | $57.65 | $61.40 | 27,100 | — | — |
| 2003-01-09 | $55.40 | $59.00 | 35,280 | — | — |
| 2003-01-08 | $53.90 | $57.40 | 17,960 | — | — |
| 2003-01-07 | $53.50 | $56.98 | 92,420 | — | — |
| 2003-01-06 | $49.50 | $52.72 | 16,760 | — | — |
| 2003-01-03 | $46.35 | $49.36 | 8,060 | — | — |
| 2003-01-02 | $46.55 | $49.58 | 16,300 | — | — |