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
- 1998-01-28 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 | $158.10 | $158.10 | 10,876 | — | — |
| 2003-12-30 | $166.48 | $166.48 | 3,744 | — | — |
| 2003-12-29 | $163.23 | $163.23 | 15,721 | — | — |
| 2003-12-26 | $162.03 | $162.03 | 3,072 | — | — |
| 2003-12-24 | $162.54 | $162.54 | 1,550 | — | — |
| 2003-12-23 | $165.11 | $165.11 | 5,090 | — | — |
| 2003-12-22 | $163.23 | $163.23 | 14,972 | — | — |
| 2003-12-19 | $157.25 | $157.25 | 8,010 | — | — |
| 2003-12-18 | $159.81 | $159.81 | 22,121 | — | — |
| 2003-12-17 | $154.68 | $154.68 | 15,030 | — | — |
| 2003-12-16 | $152.29 | $152.29 | 7,237 | — | — |
| 2003-12-15 | $150.24 | $150.24 | 9,601 | — | — |
| 2003-12-12 | $152.12 | $152.12 | 12,795 | — | — |
| 2003-12-11 | $148.36 | $148.36 | 12,146 | — | — |
| 2003-12-10 | $149.90 | $149.90 | 8,173 | — | — |
| 2003-12-09 | $149.55 | $149.55 | 9,238 | — | — |
| 2003-12-08 | $148.02 | $148.02 | 15,288 | — | — |
| 2003-12-05 | $145.28 | $145.28 | 12,275 | — | — |
| 2003-12-04 | $145.62 | $145.62 | 13,193 | — | — |
| 2003-12-03 | $142.89 | $142.89 | 16,300 | — | — |
| 2003-12-02 | $145.28 | $145.28 | 8,296 | — | — |
| 2003-12-01 | $142.72 | $142.72 | 9,063 | — | — |
| 2003-11-28 | $134.00 | $134.00 | 1,691 | — | — |
| 2003-11-26 | $135.88 | $135.88 | 7,226 | — | — |
| 2003-11-25 | $131.61 | $131.61 | 7,331 | — | — |
| 2003-11-24 | $132.46 | $132.46 | 16,873 | — | — |
| 2003-11-21 | $128.87 | $128.87 | 5,114 | — | — |
| 2003-11-20 | $123.92 | $123.92 | 13,942 | — | — |
| 2003-11-19 | $124.94 | $124.94 | 4,078 | — | — |
| 2003-11-18 | $123.23 | $123.23 | 5,254 | — | — |
| 2003-11-17 | $123.40 | $123.40 | 14,445 | — | — |
| 2003-11-14 | $124.77 | $124.77 | 6,067 | — | — |
| 2003-11-13 | $126.14 | $126.14 | 6,658 | — | — |
| 2003-11-12 | $127.85 | $127.85 | 5,307 | — | — |
| 2003-11-11 | $124.43 | $124.43 | 6,231 | — | — |
| 2003-11-10 | $126.99 | $126.99 | 4,107 | — | — |
| 2003-11-07 | $126.48 | $126.48 | 3,850 | — | — |
| 2003-11-06 | $128.19 | $128.19 | 7,255 | — | — |
| 2003-11-05 | $126.65 | $126.65 | 4,885 | — | — |
| 2003-11-04 | $127.34 | $127.34 | 9,782 | — | — |
| 2003-11-03 | $125.63 | $125.63 | 4,909 | — | — |
| 2003-10-31 | $121.35 | $121.35 | 8,027 | — | — |
| 2003-10-30 | $125.63 | $125.63 | 6,137 | — | — |
| 2003-10-29 | $123.40 | $123.40 | 7,664 | — | — |
| 2003-10-28 | $124.77 | $124.77 | 3,288 | — | — |
| 2003-10-27 | $123.92 | $123.92 | 2,697 | — | — |
| 2003-10-24 | $122.55 | $122.55 | 15,610 | — | — |
| 2003-10-23 | $122.55 | $122.55 | 4,353 | — | — |
| 2003-10-22 | $125.11 | $125.11 | 3,165 | — | — |
| 2003-10-21 | $128.19 | $128.19 | 11,666 | — | — |
| 2003-10-20 | $127.51 | $127.51 | 4,160 | — | — |
| 2003-10-17 | $124.26 | $124.26 | 6,184 | — | — |
| 2003-10-16 | $126.14 | $126.14 | 6,114 | — | — |
| 2003-10-15 | $124.77 | $124.77 | 13,082 | — | — |
| 2003-10-14 | $123.23 | $123.23 | 2,393 | — | — |
| 2003-10-13 | $123.06 | $123.06 | 3,663 | — | — |
| 2003-10-10 | $118.28 | $118.28 | 4,107 | — | — |
| 2003-10-09 | $118.62 | $118.62 | 6,892 | — | — |
| 2003-10-08 | $120.16 | $120.16 | 2,182 | — | — |
| 2003-10-07 | $123.06 | $123.06 | 2,089 | — | — |
| 2003-10-06 | $123.06 | $123.06 | 4,564 | — | — |
| 2003-10-03 | $120.50 | $120.50 | 5,722 | — | — |
| 2003-10-02 | $122.72 | $122.72 | 2,504 | — | — |
| 2003-10-01 | $122.04 | $122.04 | 3,627 | — | — |
| 2003-09-30 | $117.93 | $117.93 | 8,472 | — | — |
| 2003-09-29 | $117.59 | $117.59 | 7,313 | — | — |
| 2003-09-26 | $117.93 | $117.93 | 6,319 | — | — |
| 2003-09-25 | $117.93 | $117.93 | 7,389 | — | — |
| 2003-09-24 | $118.62 | $118.62 | 9,993 | — | — |
| 2003-09-23 | $121.70 | $121.70 | 4,212 | — | — |
| 2003-09-22 | $120.50 | $120.50 | 2,551 | — | — |
| 2003-09-19 | $122.21 | $122.21 | 12,813 | — | — |
| 2003-09-18 | $118.45 | $118.45 | 7,202 | — | — |
| 2003-09-17 | $115.37 | $115.37 | 23,379 | — | — |
| 2003-09-16 | $121.18 | $121.18 | 2,902 | — | — |
| 2003-09-15 | $120.50 | $120.50 | 10,332 | — | — |
| 2003-09-12 | $118.79 | $118.79 | 2,200 | — | — |
| 2003-09-11 | $115.88 | $115.88 | 3,271 | — | — |
| 2003-09-10 | $110.59 | $110.59 | 2,884 | — | — |
| 2003-09-09 | $111.95 | $111.95 | 15,013 | — | — |
| 2003-09-08 | $108.53 | $108.53 | 4,131 | — | — |
| 2003-09-05 | $102.72 | $102.72 | 4,815 | — | — |
| 2003-09-04 | $105.12 | $105.12 | 3,107 | — | — |
| 2003-09-03 | $108.19 | $108.19 | 3,072 | — | — |
| 2003-09-02 | $110.24 | $110.24 | 4,973 | — | — |
| 2003-08-29 | $106.82 | $106.82 | 5,166 | — | — |
| 2003-08-28 | $106.31 | $106.31 | 4,417 | — | — |
| 2003-08-27 | $104.77 | $104.77 | 6,886 | — | — |
| 2003-08-26 | $105.12 | $105.12 | 3,352 | — | — |
| 2003-08-25 | $101.87 | $101.87 | 10,028 | — | — |
| 2003-08-22 | $108.71 | $108.71 | 1,989 | — | — |
| 2003-08-21 | $112.29 | $112.29 | 3,469 | — | — |
| 2003-08-20 | $111.95 | $111.95 | 4,370 | — | — |
| 2003-08-19 | $116.23 | $116.23 | 5,587 | — | — |
| 2003-08-18 | $105.46 | $105.46 | 2,767 | — | — |
| 2003-08-15 | $104.26 | $104.26 | 3,411 | — | — |
| 2003-08-14 | $104.09 | $104.09 | 3,136 | — | — |
| 2003-08-13 | $100.50 | $100.50 | 5,149 | — | — |
| 2003-08-12 | $102.89 | $102.89 | 7,694 | — | — |
| 2003-08-11 | $102.89 | $102.89 | 4,107 | — | — |
| 2003-08-08 | $102.55 | $102.55 | 3,142 | — | — |
| 2003-08-07 | $102.55 | $102.55 | 10,356 | — | — |
| 2003-08-06 | $102.89 | $102.89 | 3,698 | — | — |
| 2003-08-05 | $108.02 | $108.02 | 10,092 | — | — |
| 2003-08-04 | $119.81 | $119.81 | 5,441 | — | — |
| 2003-08-01 | $121.01 | $121.01 | 5,944 | — | — |
| 2003-07-31 | $124.09 | $124.09 | 5,201 | — | — |
| 2003-07-30 | $123.40 | $123.40 | 5,160 | — | — |
| 2003-07-29 | $124.09 | $124.09 | 1,299 | — | — |
| 2003-07-28 | $123.06 | $123.06 | 3,013 | — | — |
| 2003-07-25 | $121.87 | $121.87 | 2,662 | — | — |
| 2003-07-24 | $121.52 | $121.52 | 2,539 | — | — |
| 2003-07-23 | $119.64 | $119.64 | 4,253 | — | — |
| 2003-07-22 | $122.72 | $122.72 | 4,037 | — | — |
| 2003-07-21 | $116.91 | $116.91 | 3,001 | — | — |
| 2003-07-18 | $118.62 | $118.62 | 7,272 | — | — |
| 2003-07-17 | $122.72 | $122.72 | 2,136 | — | — |
| 2003-07-16 | $128.19 | $128.19 | 3,007 | — | — |
| 2003-07-15 | $131.44 | $131.44 | 1,978 | — | — |
| 2003-07-14 | $130.41 | $130.41 | 4,224 | — | — |
| 2003-07-11 | $130.58 | $130.58 | 3,212 | — | — |
| 2003-07-10 | $127.34 | $127.34 | 9,835 | — | — |
| 2003-07-09 | $124.09 | $124.09 | 11,087 | — | — |
| 2003-07-08 | $123.06 | $123.06 | 15,539 | — | — |
| 2003-07-07 | $123.06 | $123.06 | 6,869 | — | — |
| 2003-07-03 | $123.58 | $123.58 | 1,644 | — | — |
| 2003-07-02 | $122.72 | $122.72 | 6,582 | — | — |
| 2003-07-01 | $123.75 | $123.75 | 2,323 | — | — |
| 2003-06-30 | $123.92 | $123.92 | 12,111 | — | — |
| 2003-06-27 | $122.55 | $122.55 | 7,044 | — | — |
| 2003-06-26 | $121.70 | $121.70 | 2,293 | — | — |
| 2003-06-25 | $121.35 | $121.35 | 9,718 | — | — |
| 2003-06-24 | $120.33 | $120.33 | 4,183 | — | — |
| 2003-06-23 | $125.28 | $125.28 | 3,101 | — | — |
| 2003-06-20 | $126.82 | $126.82 | 1,205 | — | — |
| 2003-06-19 | $127.68 | $127.68 | 8,952 | — | — |
| 2003-06-18 | $126.99 | $126.99 | 11,953 | — | — |
| 2003-06-17 | $123.92 | $123.92 | 8,507 | — | — |
| 2003-06-16 | $122.55 | $122.55 | 8,606 | — | — |
| 2003-06-13 | $123.23 | $123.23 | 2,545 | — | — |
| 2003-06-12 | $123.75 | $123.75 | 5,857 | — | — |
| 2003-06-11 | $120.33 | $120.33 | 7,963 | — | — |
| 2003-06-10 | $117.76 | $117.76 | 5,172 | — | — |
| 2003-06-09 | $118.79 | $118.79 | 1,866 | — | — |
| 2003-06-06 | $122.55 | $122.55 | 10,075 | — | — |
| 2003-06-05 | $122.21 | $122.21 | 5,675 | — | — |
| 2003-06-04 | $122.21 | $122.21 | 9,361 | — | — |
| 2003-06-03 | $119.64 | $119.64 | 14,480 | — | — |
| 2003-06-02 | $117.42 | $117.42 | 11,017 | — | — |
| 2003-05-30 | $117.93 | $117.93 | 13,726 | — | — |
| 2003-05-29 | $114.17 | $114.17 | 7,132 | — | — |
| 2003-05-28 | $110.93 | $110.93 | 1,234 | — | — |
| 2003-05-27 | $110.59 | $110.59 | 1,211 | — | — |
| 2003-05-23 | $110.41 | $110.41 | 2,492 | — | — |
| 2003-05-22 | $107.34 | $107.34 | 1,340 | — | — |
| 2003-05-21 | $109.90 | $109.90 | 2,498 | — | — |
| 2003-05-20 | $107.68 | $107.68 | 9,765 | — | — |
| 2003-05-19 | $105.97 | $105.97 | 5,821 | — | — |
| 2003-05-16 | $104.26 | $104.26 | 11,046 | — | — |
| 2003-05-15 | $110.24 | $110.24 | 6,623 | — | — |
| 2003-05-14 | $107.34 | $107.34 | 7,501 | — | — |
| 2003-05-13 | $105.63 | $105.63 | 3,405 | — | — |
| 2003-05-12 | $103.75 | $103.75 | 6,787 | — | — |
| 2003-05-09 | $102.04 | $102.04 | 9,765 | — | — |
| 2003-05-08 | $96.57 | $96.57 | 3,194 | — | — |
| 2003-05-07 | $95.54 | $95.54 | 12,415 | — | — |
| 2003-05-06 | $89.90 | $89.90 | 8,718 | — | — |
| 2003-05-05 | $89.56 | $89.56 | 5,745 | — | — |
| 2003-05-02 | $92.30 | $92.30 | 10,648 | — | — |
| 2003-05-01 | $96.06 | $96.06 | 4,183 | — | — |
| 2003-04-30 | $97.42 | $97.42 | 8,203 | — | — |
| 2003-04-29 | $95.72 | $95.72 | 3,780 | — | — |
| 2003-04-28 | $98.11 | $98.11 | 3,341 | — | — |
| 2003-04-25 | $99.13 | $99.13 | 790 | — | — |
| 2003-04-24 | $101.18 | $101.18 | 4,084 | — | — |
| 2003-04-23 | $99.65 | $99.65 | 8,665 | — | — |
| 2003-04-22 | $98.28 | $98.28 | 6,254 | — | — |
| 2003-04-21 | $97.08 | $97.08 | 7,764 | — | — |
| 2003-04-17 | $95.72 | $95.72 | 4,505 | — | — |
| 2003-04-16 | $95.20 | $95.20 | 6,787 | — | — |
| 2003-04-15 | $94.01 | $94.01 | 3,791 | — | — |
| 2003-04-14 | $92.30 | $92.30 | 2,527 | — | — |
| 2003-04-11 | $90.59 | $90.59 | 3,007 | — | — |
| 2003-04-10 | $89.56 | $89.56 | 8,618 | — | — |
| 2003-04-09 | $87.51 | $87.51 | 3,446 | — | — |
| 2003-04-08 | $86.83 | $86.83 | 6,108 | — | — |
| 2003-04-07 | $82.04 | $82.04 | 2,416 | — | — |
| 2003-04-04 | $78.62 | $78.62 | 1,545 | — | — |
| 2003-04-03 | $78.11 | $78.11 | 2,557 | — | — |
| 2003-04-02 | $75.89 | $75.89 | 5,944 | — | — |
| 2003-04-01 | $74.35 | $74.35 | 1,129 | — | — |
| 2003-03-31 | $72.98 | $72.98 | 4,745 | — | — |
| 2003-03-28 | $72.13 | $72.13 | 6,348 | — | — |
| 2003-03-27 | $71.44 | $71.44 | 2,966 | — | — |
| 2003-03-26 | $69.39 | $69.39 | 2,797 | — | — |
| 2003-03-25 | $69.74 | $69.74 | 3,891 | — | — |
| 2003-03-24 | $70.42 | $70.42 | 4,370 | — | — |
| 2003-03-21 | $70.08 | $70.08 | 7,062 | — | — |
| 2003-03-20 | $69.05 | $69.05 | 3,861 | — | — |
| 2003-03-19 | $69.22 | $69.22 | 3,879 | — | — |
| 2003-03-18 | $68.37 | $68.37 | 4,095 | — | — |
| 2003-03-17 | $68.37 | $68.37 | 35,286 | — | — |
| 2003-03-14 | $70.76 | $70.76 | 4,704 | — | — |
| 2003-03-13 | $68.88 | $68.88 | 5,757 | — | — |
| 2003-03-12 | $69.05 | $69.05 | 3,768 | — | — |
| 2003-03-11 | $68.03 | $68.03 | 2,645 | — | — |
| 2003-03-10 | $66.66 | $66.66 | 1,574 | — | — |
| 2003-03-07 | $66.83 | $66.83 | 7,190 | — | — |
| 2003-03-06 | $63.75 | $63.75 | 12,041 | — | — |
| 2003-03-05 | $59.82 | $59.82 | 17,119 | — | — |
| 2003-03-04 | $67.34 | $67.34 | 3,265 | — | — |
| 2003-03-03 | $68.20 | $68.20 | 2,293 | — | — |
| 2003-02-28 | $65.63 | $65.63 | 1,194 | — | — |
| 2003-02-27 | $66.83 | $66.83 | 2,288 | — | — |
| 2003-02-26 | $66.83 | $66.83 | 1,281 | — | — |
| 2003-02-25 | $67.51 | $67.51 | 2,767 | — | — |
| 2003-02-24 | $66.83 | $66.83 | 2,434 | — | — |
| 2003-02-21 | $68.71 | $68.71 | 784 | — | — |
| 2003-02-20 | $68.37 | $68.37 | 538 | — | — |
| 2003-02-19 | $67.68 | $67.68 | 901 | — | — |
| 2003-02-18 | $70.08 | $70.08 | 421 | — | — |
| 2003-02-14 | $69.05 | $69.05 | 486 | — | — |
| 2003-02-13 | $66.32 | $66.32 | 421 | — | — |
| 2003-02-12 | $65.80 | $65.80 | 1,644 | — | — |
| 2003-02-11 | $65.98 | $65.98 | 1,328 | — | — |
| 2003-02-10 | $65.29 | $65.29 | 2,381 | — | — |
| 2003-02-07 | $64.10 | $64.10 | 1,392 | — | — |
| 2003-02-06 | $70.08 | $70.08 | 1,264 | — | — |
| 2003-02-05 | $71.96 | $71.96 | 796 | — | — |
| 2003-02-04 | $76.57 | $76.57 | 2,352 | — | — |
| 2003-02-03 | $75.20 | $75.20 | 2,393 | — | — |
| 2003-01-31 | $74.35 | $74.35 | 1,369 | — | — |
| 2003-01-30 | $70.08 | $70.08 | 3,358 | — | — |
| 2003-01-29 | $71.79 | $71.79 | 1,896 | — | — |
| 2003-01-28 | $70.93 | $70.93 | 3,183 | — | — |
| 2003-01-27 | $66.66 | $66.66 | 2,785 | — | — |
| 2003-01-24 | $68.71 | $68.71 | 3,113 | — | — |
| 2003-01-23 | $71.44 | $71.44 | 5,991 | — | — |
| 2003-01-22 | $71.79 | $71.79 | 544 | — | — |
| 2003-01-21 | $71.79 | $71.79 | 5,301 | — | — |
| 2003-01-17 | $73.50 | $73.50 | 1,299 | — | — |
| 2003-01-16 | $74.18 | $74.18 | 2,773 | — | — |
| 2003-01-15 | $73.84 | $73.84 | 2,492 | — | — |
| 2003-01-14 | $76.06 | $76.06 | 1,469 | — | — |
| 2003-01-13 | $73.50 | $73.50 | 1,948 | — | — |
| 2003-01-10 | $71.96 | $71.96 | 1,416 | — | — |
| 2003-01-09 | $73.84 | $73.84 | 1,199 | — | — |
| 2003-01-08 | $71.27 | $71.27 | 854 | — | — |
| 2003-01-07 | $71.79 | $71.79 | 3,744 | — | — |
| 2003-01-06 | $70.93 | $70.93 | 5,985 | — | — |
| 2003-01-03 | $69.22 | $69.22 | 13,147 | — | — |
| 2003-01-02 | $67.51 | $67.51 | 2,007 | — | — |