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
- 1999-06-11 to 2026-09-03
- 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 | $132.00 | $132.00 | 49,383 | — | — |
| 2003-12-30 | $136.32 | $136.32 | 34,850 | — | — |
| 2003-12-29 | $134.64 | $134.64 | 41,442 | — | — |
| 2003-12-26 | $133.80 | $133.80 | 16,167 | — | — |
| 2003-12-24 | $133.08 | $133.08 | 26,025 | — | — |
| 2003-12-23 | $134.52 | $134.52 | 80,042 | — | — |
| 2003-12-22 | $129.00 | $129.00 | 65,925 | — | — |
| 2003-12-19 | $130.44 | $130.44 | 122,842 | — | — |
| 2003-12-18 | $126.00 | $126.00 | 77,667 | — | — |
| 2003-12-17 | $120.72 | $120.72 | 124,983 | — | — |
| 2003-12-16 | $117.60 | $117.60 | 142,633 | — | — |
| 2003-12-15 | $125.88 | $125.88 | 65,392 | — | — |
| 2003-12-12 | $134.64 | $134.64 | 42,158 | — | — |
| 2003-12-11 | $134.88 | $134.88 | 87,192 | — | — |
| 2003-12-10 | $131.88 | $131.88 | 53,567 | — | — |
| 2003-12-09 | $137.52 | $137.52 | 82,767 | — | — |
| 2003-12-08 | $139.32 | $139.32 | 52,658 | — | — |
| 2003-12-05 | $139.44 | $139.44 | 49,758 | — | — |
| 2003-12-04 | $143.04 | $143.04 | 97,625 | — | — |
| 2003-12-03 | $147.12 | $147.12 | 98,608 | — | — |
| 2003-12-02 | $144.48 | $144.48 | 69,367 | — | — |
| 2003-12-01 | $145.20 | $145.20 | 76,925 | — | — |
| 2003-11-28 | $144.36 | $144.36 | 18,117 | — | — |
| 2003-11-26 | $144.96 | $144.96 | 55,933 | — | — |
| 2003-11-25 | $145.44 | $145.44 | 122,842 | — | — |
| 2003-11-24 | $136.20 | $136.20 | 70,683 | — | — |
| 2003-11-21 | $135.00 | $135.00 | 42,775 | — | — |
| 2003-11-20 | $135.84 | $135.84 | 64,775 | — | — |
| 2003-11-19 | $133.80 | $133.80 | 52,283 | — | — |
| 2003-11-18 | $138.12 | $138.12 | 56,100 | — | — |
| 2003-11-17 | $138.84 | $138.84 | 129,383 | — | — |
| 2003-11-14 | $147.00 | $147.00 | 100,458 | — | — |
| 2003-11-13 | $155.76 | $155.76 | 59,867 | — | — |
| 2003-11-12 | $156.72 | $156.72 | 57,417 | — | — |
| 2003-11-11 | $157.20 | $157.20 | 103,008 | — | — |
| 2003-11-10 | $162.24 | $162.24 | 52,667 | — | — |
| 2003-11-07 | $168.00 | $168.00 | 47,492 | — | — |
| 2003-11-06 | $169.20 | $169.20 | 60,900 | — | — |
| 2003-11-05 | $168.72 | $168.72 | 145,092 | — | — |
| 2003-11-04 | $159.48 | $159.48 | 55,267 | — | — |
| 2003-11-03 | $160.68 | $160.68 | 53,267 | — | — |
| 2003-10-31 | $156.12 | $156.12 | 70,608 | — | — |
| 2003-10-30 | $158.16 | $158.16 | 109,808 | — | — |
| 2003-10-29 | $161.40 | $161.40 | 208,183 | — | — |
| 2003-10-28 | $148.08 | $148.08 | 170,275 | — | — |
| 2003-10-27 | $151.92 | $151.92 | 46,850 | — | — |
| 2003-10-24 | $148.80 | $148.80 | 69,933 | — | — |
| 2003-10-23 | $155.88 | $155.88 | 119,933 | — | — |
| 2003-10-22 | $161.16 | $161.16 | 55,417 | — | — |
| 2003-10-21 | $171.00 | $171.00 | 110,075 | — | — |
| 2003-10-20 | $164.16 | $164.16 | 81,900 | — | — |
| 2003-10-17 | $163.08 | $163.08 | 89,617 | — | — |
| 2003-10-16 | $174.60 | $174.60 | 77,544 | — | — |
| 2003-10-15 | $170.28 | $170.28 | 123,792 | — | — |
| 2003-10-14 | $173.16 | $173.16 | 98,633 | — | — |
| 2003-10-13 | $162.00 | $162.00 | 57,681 | — | — |
| 2003-10-10 | $160.56 | $160.56 | 68,994 | — | — |
| 2003-10-09 | $163.80 | $163.80 | 90,631 | — | — |
| 2003-10-08 | $164.16 | $164.16 | 64,094 | — | — |
| 2003-10-07 | $162.00 | $162.00 | 67,381 | — | — |
| 2003-10-06 | $164.52 | $164.52 | 81,317 | — | — |
| 2003-10-03 | $154.08 | $154.08 | 76,081 | — | — |
| 2003-10-02 | $145.08 | $145.08 | 120,225 | — | — |
| 2003-10-01 | $145.08 | $145.08 | 118,817 | — | — |
| 2003-09-30 | $151.56 | $151.56 | 64,306 | — | — |
| 2003-09-29 | $151.92 | $151.92 | 114,750 | — | — |
| 2003-09-26 | $154.08 | $154.08 | 64,531 | — | — |
| 2003-09-25 | $157.68 | $157.68 | 86,542 | — | — |
| 2003-09-24 | $167.76 | $167.76 | 145,483 | — | — |
| 2003-09-23 | $170.28 | $170.28 | 198,972 | — | — |
| 2003-09-22 | $155.16 | $155.16 | 76,894 | — | — |
| 2003-09-19 | $159.84 | $159.84 | 83,042 | — | — |
| 2003-09-18 | $165.60 | $165.60 | 61,839 | — | — |
| 2003-09-17 | $167.76 | $167.76 | 66,056 | — | — |
| 2003-09-16 | $165.96 | $165.96 | 88,833 | — | — |
| 2003-09-15 | $164.52 | $164.52 | 95,483 | — | — |
| 2003-09-12 | $172.44 | $172.44 | 86,406 | — | — |
| 2003-09-11 | $178.20 | $178.20 | 91,742 | — | — |
| 2003-09-10 | $170.64 | $170.64 | 185,850 | — | — |
| 2003-09-09 | $170.28 | $170.28 | 202,692 | — | — |
| 2003-09-08 | $180.00 | $180.00 | 130,439 | — | — |
| 2003-09-05 | $172.08 | $172.08 | 198,347 | — | — |
| 2003-09-04 | $177.12 | $177.12 | 431,350 | — | — |
| 2003-09-03 | $183.96 | $183.96 | 502,769 | — | — |
| 2003-09-02 | $187.92 | $187.92 | 231,144 | — | — |
| 2003-08-29 | $177.48 | $177.48 | 79,050 | — | — |
| 2003-08-28 | $175.68 | $175.68 | 189,017 | — | — |
| 2003-08-27 | $166.68 | $166.68 | 95,364 | — | — |
| 2003-08-26 | $172.80 | $172.80 | 262,258 | — | — |
| 2003-08-25 | $162.36 | $162.36 | 193,858 | — | — |
| 2003-08-22 | $141.48 | $141.48 | 134,714 | — | — |
| 2003-08-21 | $148.68 | $148.68 | 135,189 | — | — |
| 2003-08-20 | $160.20 | $160.20 | 55,292 | — | — |
| 2003-08-19 | $158.40 | $158.40 | 99,603 | — | — |
| 2003-08-18 | $159.12 | $159.12 | 187,653 | — | — |
| 2003-08-15 | $145.80 | $145.80 | 43,703 | — | — |
| 2003-08-14 | $141.12 | $141.12 | 30,733 | — | — |
| 2003-08-13 | $140.04 | $140.04 | 68,075 | — | — |
| 2003-08-12 | $142.56 | $142.56 | 71,878 | — | — |
| 2003-08-11 | $139.68 | $139.68 | 61,914 | — | — |
| 2003-08-08 | $133.92 | $133.92 | 72,417 | — | — |
| 2003-08-07 | $138.96 | $138.96 | 123,394 | — | — |
| 2003-08-06 | $140.04 | $140.04 | 142,553 | — | — |
| 2003-08-05 | $140.76 | $140.76 | 230,933 | — | — |
| 2003-08-04 | $141.84 | $141.84 | 289,725 | — | — |
| 2003-08-01 | $131.40 | $131.40 | 161,503 | — | — |
| 2003-07-31 | $136.08 | $136.08 | 198,275 | — | — |
| 2003-07-30 | $127.80 | $127.80 | 238,906 | — | — |
| 2003-07-29 | $130.68 | $130.68 | 809,414 | — | — |
| 2003-07-28 | $106.20 | $106.20 | 307,622 | — | — |
| 2003-07-25 | $99.00 | $99.00 | 188,208 | — | — |
| 2003-07-24 | $84.24 | $84.24 | 59,525 | — | — |
| 2003-07-23 | $88.92 | $88.92 | 38,361 | — | — |
| 2003-07-22 | $89.64 | $89.64 | 58,583 | — | — |
| 2003-07-21 | $82.44 | $82.44 | 31,103 | — | — |
| 2003-07-18 | $84.96 | $84.96 | 48,261 | — | — |
| 2003-07-17 | $82.80 | $82.80 | 74,939 | — | — |
| 2003-07-16 | $88.92 | $88.92 | 85,311 | — | — |
| 2003-07-15 | $97.92 | $97.92 | 60,614 | — | — |
| 2003-07-14 | $99.36 | $99.36 | 94,364 | — | — |
| 2003-07-11 | $101.88 | $101.88 | 114,000 | — | — |
| 2003-07-10 | $96.48 | $96.48 | 87,481 | — | — |
| 2003-07-09 | $95.40 | $95.40 | 97,528 | — | — |
| 2003-07-08 | $96.48 | $96.48 | 153,050 | — | — |
| 2003-07-07 | $90.36 | $90.36 | 173,242 | — | — |
| 2003-07-03 | $82.80 | $82.80 | 58,592 | — | — |
| 2003-07-02 | $81.00 | $81.00 | 131,492 | — | — |
| 2003-07-01 | $69.48 | $69.48 | 58,036 | — | — |
| 2003-06-30 | $72.00 | $72.00 | 34,914 | — | — |
| 2003-06-27 | $70.20 | $70.20 | 40,075 | — | — |
| 2003-06-26 | $69.84 | $69.84 | 77,206 | — | — |
| 2003-06-25 | $70.56 | $70.56 | 71,125 | — | — |
| 2003-06-24 | $73.44 | $73.44 | 58,342 | — | — |
| 2003-06-23 | $68.76 | $68.76 | 103,089 | — | — |
| 2003-06-20 | $77.76 | $77.76 | 52,986 | — | — |
| 2003-06-19 | $80.64 | $80.64 | 78,492 | — | — |
| 2003-06-18 | $86.04 | $86.04 | 40,461 | — | — |
| 2003-06-17 | $86.04 | $86.04 | 135,203 | — | — |
| 2003-06-16 | $82.80 | $82.80 | 83,022 | — | — |
| 2003-06-13 | $86.40 | $86.40 | 49,178 | — | — |
| 2003-06-12 | $89.28 | $89.28 | 54,336 | — | — |
| 2003-06-11 | $90.36 | $90.36 | 65,864 | — | — |
| 2003-06-10 | $87.84 | $87.84 | 97,742 | — | — |
| 2003-06-09 | $90.00 | $90.00 | 107,664 | — | — |
| 2003-06-06 | $99.72 | $99.72 | 217,272 | — | — |
| 2003-06-05 | $93.60 | $93.60 | 127,706 | — | — |
| 2003-06-04 | $85.32 | $85.32 | 75,436 | — | — |
| 2003-06-03 | $85.68 | $85.68 | 90,739 | — | — |
| 2003-06-02 | $89.28 | $89.28 | 149,292 | — | — |
| 2003-05-30 | $87.12 | $87.12 | 67,039 | — | — |
| 2003-05-29 | $90.36 | $90.36 | 85,403 | — | — |
| 2003-05-28 | $89.28 | $89.28 | 80,064 | — | — |
| 2003-05-27 | $86.76 | $86.76 | 56,811 | — | — |
| 2003-05-23 | $87.84 | $87.84 | 48,394 | — | — |
| 2003-05-22 | $91.44 | $91.44 | 94,342 | — | — |
| 2003-05-21 | $84.96 | $84.96 | 66,306 | — | — |
| 2003-05-20 | $84.96 | $84.96 | 192,528 | — | — |
| 2003-05-19 | $96.84 | $96.84 | 192,731 | — | — |
| 2003-05-16 | $92.88 | $92.88 | 149,508 | — | — |
| 2003-05-15 | $80.28 | $80.28 | 63,036 | — | — |
| 2003-05-14 | $83.16 | $83.16 | 95,133 | — | — |
| 2003-05-13 | $82.08 | $82.08 | 173,867 | — | — |
| 2003-05-12 | $73.44 | $73.44 | 89,756 | — | — |
| 2003-05-09 | $68.76 | $68.76 | 30,783 | — | — |
| 2003-05-08 | $65.16 | $65.16 | 45,275 | — | — |
| 2003-05-07 | $68.04 | $68.04 | 63,239 | — | — |
| 2003-05-06 | $69.12 | $69.12 | 79,372 | — | — |
| 2003-05-05 | $71.28 | $71.28 | 72,433 | — | — |
| 2003-05-02 | $64.80 | $64.80 | 60,411 | — | — |
| 2003-05-01 | $61.20 | $61.20 | 37,342 | — | — |
| 2003-04-30 | $62.64 | $62.64 | 41,575 | — | — |
| 2003-04-29 | $59.76 | $59.76 | 39,056 | — | — |
| 2003-04-28 | $59.76 | $59.76 | 57,881 | — | — |
| 2003-04-25 | $59.40 | $59.40 | 117,497 | — | — |
| 2003-04-24 | $72.72 | $72.72 | 93,119 | — | — |
| 2003-04-23 | $75.96 | $75.96 | 90,031 | — | — |
| 2003-04-22 | $74.88 | $74.88 | 163,542 | — | — |
| 2003-04-21 | $65.88 | $65.88 | 55,550 | — | — |
| 2003-04-17 | $62.28 | $62.28 | 38,697 | — | — |
| 2003-04-16 | $57.96 | $57.96 | 34,744 | — | — |
| 2003-04-15 | $57.60 | $57.60 | 23,978 | — | — |
| 2003-04-14 | $55.80 | $55.80 | 45,439 | — | — |
| 2003-04-11 | $57.60 | $57.60 | 20,547 | — | — |
| 2003-04-10 | $57.96 | $57.96 | 15,681 | — | — |
| 2003-04-09 | $56.88 | $56.88 | 19,467 | — | — |
| 2003-04-08 | $59.76 | $59.76 | 31,750 | — | — |
| 2003-04-07 | $60.12 | $60.12 | 54,636 | — | — |
| 2003-04-04 | $57.60 | $57.60 | 43,011 | — | — |
| 2003-04-03 | $56.16 | $56.16 | 34,572 | — | — |
| 2003-04-02 | $56.88 | $56.88 | 63,922 | — | — |
| 2003-04-01 | $52.92 | $52.92 | 40,781 | — | — |
| 2003-03-31 | $51.12 | $51.12 | 32,217 | — | — |
| 2003-03-28 | $53.64 | $53.64 | 45,261 | — | — |
| 2003-03-27 | $54.00 | $54.00 | 35,828 | — | — |
| 2003-03-26 | $56.88 | $56.88 | 28,486 | — | — |
| 2003-03-25 | $57.96 | $57.96 | 34,825 | — | — |
| 2003-03-24 | $55.80 | $55.80 | 53,764 | — | — |
| 2003-03-21 | $60.84 | $60.84 | 78,425 | — | — |
| 2003-03-20 | $63.00 | $63.00 | 62,842 | — | — |
| 2003-03-19 | $58.68 | $58.68 | 67,325 | — | — |
| 2003-03-18 | $60.84 | $60.84 | 128,614 | — | — |
| 2003-03-17 | $60.48 | $60.48 | 121,300 | — | — |
| 2003-03-14 | $50.40 | $50.40 | 44,239 | — | — |
| 2003-03-13 | $50.40 | $50.40 | 84,431 | — | — |
| 2003-03-12 | $45.00 | $45.00 | 52,836 | — | — |
| 2003-03-11 | $45.00 | $45.00 | 31,222 | — | — |
| 2003-03-10 | $45.36 | $45.36 | 56,236 | — | — |
| 2003-03-07 | $46.80 | $46.80 | 41,547 | — | — |
| 2003-03-06 | $45.36 | $45.36 | 24,847 | — | — |
| 2003-03-05 | $45.36 | $45.36 | 48,619 | — | — |
| 2003-03-04 | $46.80 | $46.80 | 45,875 | — | — |
| 2003-03-03 | $49.32 | $49.32 | 28,736 | — | — |
| 2003-02-28 | $51.48 | $51.48 | 22,317 | — | — |
| 2003-02-27 | $51.84 | $51.84 | 35,461 | — | — |
| 2003-02-26 | $52.56 | $52.56 | 22,219 | — | — |
| 2003-02-25 | $52.92 | $52.92 | 32,300 | — | — |
| 2003-02-24 | $52.20 | $52.20 | 32,283 | — | — |
| 2003-02-21 | $51.84 | $51.84 | 33,086 | — | — |
| 2003-02-20 | $50.76 | $50.76 | 47,133 | — | — |
| 2003-02-19 | $52.56 | $52.56 | 48,611 | — | — |
| 2003-02-18 | $56.16 | $56.16 | 91,908 | — | — |
| 2003-02-14 | $47.16 | $47.16 | 51,194 | — | — |
| 2003-02-13 | $44.28 | $44.28 | 43,917 | — | — |
| 2003-02-12 | $41.40 | $41.40 | 43,961 | — | — |
| 2003-02-11 | $41.76 | $41.76 | 44,836 | — | — |
| 2003-02-10 | $42.84 | $42.84 | 39,033 | — | — |
| 2003-02-07 | $43.92 | $43.92 | 54,808 | — | — |
| 2003-02-06 | $43.20 | $43.20 | 37,708 | — | — |
| 2003-02-05 | $42.12 | $42.12 | 69,106 | — | — |
| 2003-02-04 | $41.76 | $41.76 | 73,203 | — | — |
| 2003-02-03 | $43.56 | $43.56 | 33,839 | — | — |
| 2003-01-31 | $44.28 | $44.28 | 59,611 | — | — |
| 2003-01-30 | $47.16 | $47.16 | 75,667 | — | — |
| 2003-01-29 | $47.52 | $47.52 | 83,086 | — | — |
| 2003-01-28 | $48.24 | $48.24 | 154,433 | — | — |
| 2003-01-27 | $43.56 | $43.56 | 108,158 | — | — |
| 2003-01-24 | $51.12 | $51.12 | 115,289 | — | — |
| 2003-01-23 | $57.60 | $57.60 | 106,900 | — | — |
| 2003-01-22 | $60.12 | $60.12 | 209,797 | — | — |
| 2003-01-21 | $74.88 | $74.88 | 65,219 | — | — |
| 2003-01-17 | $71.28 | $71.28 | 107,169 | — | — |
| 2003-01-16 | $82.08 | $82.08 | 87,861 | — | — |
| 2003-01-15 | $84.24 | $84.24 | 58,222 | — | — |
| 2003-01-14 | $81.00 | $81.00 | 44,361 | — | — |
| 2003-01-13 | $81.72 | $81.72 | 62,708 | — | — |
| 2003-01-10 | $82.08 | $82.08 | 102,678 | — | — |
| 2003-01-09 | $77.76 | $77.76 | 52,778 | — | — |
| 2003-01-08 | $71.64 | $71.64 | 62,225 | — | — |
| 2003-01-07 | $76.32 | $76.32 | 55,506 | — | — |
| 2003-01-06 | $77.76 | $77.76 | 51,700 | — | — |
| 2003-01-03 | $77.76 | $77.76 | 51,431 | — | — |
| 2003-01-02 | $79.56 | $79.56 | 77,906 | — | — |