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
- 1996-05-02 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 | $131.50 | $131.50 | 15,570 | — | — |
| 2003-12-30 | $134.00 | $134.00 | 12,470 | — | — |
| 2003-12-29 | $136.50 | $136.50 | 20,250 | — | — |
| 2003-12-26 | $132.70 | $132.70 | 2,720 | — | — |
| 2003-12-24 | $131.80 | $131.80 | 2,700 | — | — |
| 2003-12-23 | $135.40 | $135.40 | 13,340 | — | — |
| 2003-12-22 | $132.30 | $132.30 | 54,640 | — | — |
| 2003-12-19 | $129.40 | $129.40 | 11,820 | — | — |
| 2003-12-18 | $128.90 | $128.90 | 12,790 | — | — |
| 2003-12-17 | $124.80 | $124.80 | 15,410 | — | — |
| 2003-12-16 | $125.40 | $125.40 | 15,730 | — | — |
| 2003-12-15 | $125.10 | $125.10 | 23,160 | — | — |
| 2003-12-12 | $128.40 | $128.40 | 20,110 | — | — |
| 2003-12-11 | $128.40 | $128.40 | 22,370 | — | — |
| 2003-12-10 | $128.10 | $128.10 | 28,630 | — | — |
| 2003-12-09 | $129.00 | $129.00 | 23,160 | — | — |
| 2003-12-08 | $130.10 | $130.10 | 15,870 | — | — |
| 2003-12-05 | $129.70 | $129.70 | 19,210 | — | — |
| 2003-12-04 | $131.40 | $131.40 | 14,280 | — | — |
| 2003-12-03 | $129.50 | $129.50 | 13,310 | — | — |
| 2003-12-02 | $134.20 | $134.20 | 12,170 | — | — |
| 2003-12-01 | $136.60 | $136.60 | 16,920 | — | — |
| 2003-11-28 | $135.90 | $135.90 | 8,350 | — | — |
| 2003-11-26 | $134.90 | $134.90 | 21,410 | — | — |
| 2003-11-25 | $133.40 | $133.40 | 21,850 | — | — |
| 2003-11-24 | $134.80 | $134.80 | 8,810 | — | — |
| 2003-11-21 | $130.00 | $130.00 | 16,410 | — | — |
| 2003-11-20 | $131.20 | $131.20 | 20,470 | — | — |
| 2003-11-19 | $130.00 | $130.00 | 36,070 | — | — |
| 2003-11-18 | $130.80 | $130.80 | 19,220 | — | — |
| 2003-11-17 | $130.40 | $130.40 | 13,240 | — | — |
| 2003-11-14 | $135.60 | $135.60 | 15,890 | — | — |
| 2003-11-13 | $135.00 | $135.00 | 21,340 | — | — |
| 2003-11-12 | $133.00 | $133.00 | 38,590 | — | — |
| 2003-11-11 | $131.90 | $131.90 | 17,480 | — | — |
| 2003-11-10 | $133.00 | $133.00 | 16,090 | — | — |
| 2003-11-07 | $134.90 | $134.90 | 11,140 | — | — |
| 2003-11-06 | $132.10 | $132.10 | 16,260 | — | — |
| 2003-11-05 | $129.20 | $129.20 | 15,330 | — | — |
| 2003-11-04 | $132.90 | $132.90 | 13,260 | — | — |
| 2003-11-03 | $132.10 | $132.10 | 13,060 | — | — |
| 2003-10-31 | $130.00 | $130.00 | 10,810 | — | — |
| 2003-10-30 | $130.60 | $130.60 | 7,870 | — | — |
| 2003-10-29 | $128.80 | $128.80 | 14,950 | — | — |
| 2003-10-28 | $127.90 | $127.90 | 11,600 | — | — |
| 2003-10-27 | $125.90 | $125.90 | 17,860 | — | — |
| 2003-10-24 | $125.00 | $125.00 | 14,070 | — | — |
| 2003-10-23 | $125.10 | $125.10 | 17,360 | — | — |
| 2003-10-22 | $125.00 | $125.00 | 25,030 | — | — |
| 2003-10-21 | $129.20 | $129.20 | 110,180 | — | — |
| 2003-10-20 | $126.50 | $126.50 | 53,120 | — | — |
| 2003-10-17 | $130.90 | $130.90 | 14,090 | — | — |
| 2003-10-16 | $133.50 | $133.50 | 11,960 | — | — |
| 2003-10-15 | $132.70 | $132.70 | 8,490 | — | — |
| 2003-10-14 | $133.70 | $133.70 | 19,750 | — | — |
| 2003-10-13 | $132.20 | $132.20 | 13,940 | — | — |
| 2003-10-10 | $127.20 | $127.20 | 11,410 | — | — |
| 2003-10-09 | $126.20 | $126.20 | 27,780 | — | — |
| 2003-10-08 | $126.30 | $126.30 | 22,810 | — | — |
| 2003-10-07 | $127.00 | $127.00 | 26,250 | — | — |
| 2003-10-06 | $126.10 | $126.10 | 10,870 | — | — |
| 2003-10-03 | $127.50 | $127.50 | 11,460 | — | — |
| 2003-10-02 | $124.60 | $124.60 | 30,920 | — | — |
| 2003-10-01 | $129.20 | $129.20 | 11,540 | — | — |
| 2003-09-30 | $122.90 | $122.90 | 15,700 | — | — |
| 2003-09-29 | $123.00 | $123.00 | 24,730 | — | — |
| 2003-09-26 | $124.60 | $124.60 | 18,570 | — | — |
| 2003-09-25 | $124.00 | $124.00 | 16,540 | — | — |
| 2003-09-24 | $128.00 | $128.00 | 10,160 | — | — |
| 2003-09-23 | $129.00 | $129.00 | 15,160 | — | — |
| 2003-09-22 | $130.40 | $130.40 | 13,570 | — | — |
| 2003-09-19 | $127.40 | $127.40 | 19,260 | — | — |
| 2003-09-18 | $129.90 | $129.90 | 57,710 | — | — |
| 2003-09-17 | $132.30 | $132.30 | 35,980 | — | — |
| 2003-09-16 | $126.90 | $126.90 | 6,040 | — | — |
| 2003-09-15 | $128.00 | $128.00 | 19,730 | — | — |
| 2003-09-12 | $123.50 | $123.50 | 88,230 | — | — |
| 2003-09-11 | $123.50 | $123.50 | 61,470 | — | — |
| 2003-09-10 | $123.60 | $123.60 | 24,140 | — | — |
| 2003-09-09 | $127.60 | $127.60 | 20,980 | — | — |
| 2003-09-08 | $128.00 | $128.00 | 31,040 | — | — |
| 2003-09-05 | $128.10 | $128.10 | 45,940 | — | — |
| 2003-09-04 | $128.00 | $128.00 | 52,250 | — | — |
| 2003-09-03 | $129.10 | $129.10 | 47,690 | — | — |
| 2003-09-02 | $124.00 | $124.00 | 37,830 | — | — |
| 2003-08-29 | $120.00 | $120.00 | 9,440 | — | — |
| 2003-08-28 | $118.30 | $118.30 | 18,300 | — | — |
| 2003-08-27 | $117.60 | $117.60 | 10,160 | — | — |
| 2003-08-26 | $117.20 | $117.20 | 52,990 | — | — |
| 2003-08-25 | $115.20 | $115.20 | 19,400 | — | — |
| 2003-08-22 | $116.90 | $116.90 | 39,080 | — | — |
| 2003-08-21 | $119.00 | $119.00 | 20,690 | — | — |
| 2003-08-20 | $116.90 | $116.90 | 26,520 | — | — |
| 2003-08-19 | $116.60 | $116.60 | 19,680 | — | — |
| 2003-08-18 | $114.70 | $114.70 | 18,390 | — | — |
| 2003-08-15 | $113.50 | $113.50 | 19,080 | — | — |
| 2003-08-14 | $114.80 | $114.80 | 26,390 | — | — |
| 2003-08-13 | $110.10 | $110.10 | 18,550 | — | — |
| 2003-08-12 | $107.40 | $107.40 | 23,370 | — | — |
| 2003-08-11 | $104.40 | $104.40 | 34,190 | — | — |
| 2003-08-08 | $101.00 | $101.00 | 34,450 | — | — |
| 2003-08-07 | $102.80 | $102.80 | 20,320 | — | — |
| 2003-08-06 | $105.90 | $105.90 | 21,360 | — | — |
| 2003-08-05 | $107.60 | $107.60 | 14,880 | — | — |
| 2003-08-04 | $110.50 | $110.50 | 18,790 | — | — |
| 2003-08-01 | $112.60 | $112.60 | 15,880 | — | — |
| 2003-07-31 | $114.20 | $114.20 | 35,810 | — | — |
| 2003-07-30 | $115.70 | $115.70 | 26,860 | — | — |
| 2003-07-29 | $117.20 | $117.20 | 18,740 | — | — |
| 2003-07-28 | $115.90 | $115.90 | 44,290 | — | — |
| 2003-07-25 | $115.30 | $115.30 | 22,250 | — | — |
| 2003-07-24 | $115.20 | $115.20 | 46,840 | — | — |
| 2003-07-23 | $112.80 | $112.80 | 174,960 | — | — |
| 2003-07-22 | $126.90 | $126.90 | 24,930 | — | — |
| 2003-07-21 | $128.70 | $128.70 | 18,250 | — | — |
| 2003-07-18 | $132.50 | $132.50 | 25,770 | — | — |
| 2003-07-17 | $133.20 | $133.20 | 21,550 | — | — |
| 2003-07-16 | $135.20 | $135.20 | 35,910 | — | — |
| 2003-07-15 | $135.40 | $135.40 | 9,170 | — | — |
| 2003-07-14 | $135.00 | $135.00 | 8,560 | — | — |
| 2003-07-11 | $137.10 | $137.10 | 24,750 | — | — |
| 2003-07-10 | $134.70 | $134.70 | 13,220 | — | — |
| 2003-07-09 | $140.00 | $140.00 | 23,310 | — | — |
| 2003-07-08 | $138.10 | $138.10 | 33,400 | — | — |
| 2003-07-07 | $136.80 | $136.80 | 43,990 | — | — |
| 2003-07-03 | $133.60 | $133.60 | 7,250 | — | — |
| 2003-07-02 | $134.70 | $134.70 | 26,860 | — | — |
| 2003-07-01 | $133.90 | $133.90 | 23,050 | — | — |
| 2003-06-30 | $132.70 | $132.70 | 46,490 | — | — |
| 2003-06-27 | $132.10 | $132.10 | 11,750 | — | — |
| 2003-06-26 | $134.70 | $134.70 | 15,760 | — | — |
| 2003-06-25 | $131.30 | $131.30 | 12,960 | — | — |
| 2003-06-24 | $131.70 | $131.70 | 23,530 | — | — |
| 2003-06-23 | $131.80 | $131.80 | 33,290 | — | — |
| 2003-06-20 | $136.00 | $136.00 | 14,910 | — | — |
| 2003-06-19 | $133.40 | $133.40 | 12,680 | — | — |
| 2003-06-18 | $133.90 | $133.90 | 24,710 | — | — |
| 2003-06-17 | $135.30 | $135.30 | 31,680 | — | — |
| 2003-06-16 | $137.50 | $137.50 | 30,420 | — | — |
| 2003-06-13 | $133.50 | $133.50 | 38,030 | — | — |
| 2003-06-12 | $133.50 | $133.50 | 34,080 | — | — |
| 2003-06-11 | $132.80 | $132.80 | 37,920 | — | — |
| 2003-06-10 | $132.40 | $132.40 | 36,450 | — | — |
| 2003-06-09 | $131.10 | $131.10 | 31,680 | — | — |
| 2003-06-06 | $128.90 | $128.90 | 39,540 | — | — |
| 2003-06-05 | $127.70 | $127.70 | 101,990 | — | — |
| 2003-06-04 | $128.00 | $128.00 | 296,840 | — | — |
| 2003-06-03 | $122.90 | $122.90 | 241,140 | — | — |
| 2003-06-02 | $141.70 | $141.70 | 24,660 | — | — |
| 2003-05-30 | $141.80 | $141.80 | 11,780 | — | — |
| 2003-05-29 | $136.00 | $136.00 | 8,300 | — | — |
| 2003-05-28 | $130.80 | $130.80 | 8,020 | — | — |
| 2003-05-27 | $128.10 | $128.10 | 21,400 | — | — |
| 2003-05-23 | $127.50 | $127.50 | 5,830 | — | — |
| 2003-05-22 | $127.50 | $127.50 | 8,610 | — | — |
| 2003-05-21 | $128.20 | $128.20 | 9,220 | — | — |
| 2003-05-20 | $126.80 | $126.80 | 20,890 | — | — |
| 2003-05-19 | $127.60 | $127.60 | 16,150 | — | — |
| 2003-05-16 | $133.90 | $133.90 | 15,020 | — | — |
| 2003-05-15 | $138.40 | $138.40 | 7,220 | — | — |
| 2003-05-14 | $139.50 | $139.50 | 14,190 | — | — |
| 2003-05-13 | $138.20 | $138.20 | 13,220 | — | — |
| 2003-05-12 | $138.40 | $138.40 | 13,200 | — | — |
| 2003-05-09 | $139.10 | $139.10 | 10,550 | — | — |
| 2003-05-08 | $138.80 | $138.80 | 8,180 | — | — |
| 2003-05-07 | $140.80 | $140.80 | 12,300 | — | — |
| 2003-05-06 | $141.80 | $141.80 | 18,210 | — | — |
| 2003-05-05 | $136.20 | $136.20 | 13,560 | — | — |
| 2003-05-02 | $134.00 | $134.00 | 15,570 | — | — |
| 2003-05-01 | $128.60 | $128.60 | 11,850 | — | — |
| 2003-04-30 | $129.50 | $129.50 | 14,020 | — | — |
| 2003-04-29 | $126.50 | $126.50 | 20,690 | — | — |
| 2003-04-28 | $128.50 | $128.50 | 10,770 | — | — |
| 2003-04-25 | $124.50 | $124.50 | 17,620 | — | — |
| 2003-04-24 | $125.80 | $125.80 | 17,920 | — | — |
| 2003-04-23 | $124.70 | $124.70 | 22,670 | — | — |
| 2003-04-22 | $122.00 | $122.00 | 101,260 | — | — |
| 2003-04-21 | $130.00 | $130.00 | 52,080 | — | — |
| 2003-04-17 | $120.90 | $120.90 | 9,470 | — | — |
| 2003-04-16 | $120.30 | $120.30 | 12,150 | — | — |
| 2003-04-15 | $123.20 | $123.20 | 10,140 | — | — |
| 2003-04-14 | $123.00 | $123.00 | 13,440 | — | — |
| 2003-04-11 | $123.50 | $123.50 | 10,720 | — | — |
| 2003-04-10 | $122.00 | $122.00 | 12,630 | — | — |
| 2003-04-09 | $123.00 | $123.00 | 15,240 | — | — |
| 2003-04-08 | $127.90 | $127.90 | 15,950 | — | — |
| 2003-04-07 | $128.80 | $128.80 | 32,170 | — | — |
| 2003-04-04 | $123.00 | $123.00 | 85,690 | — | — |
| 2003-04-03 | $109.90 | $109.90 | 17,460 | — | — |
| 2003-04-02 | $112.10 | $112.10 | 19,510 | — | — |
| 2003-04-01 | $106.60 | $106.60 | 15,290 | — | — |
| 2003-03-31 | $103.60 | $103.60 | 19,680 | — | — |
| 2003-03-28 | $104.60 | $104.60 | 17,900 | — | — |
| 2003-03-27 | $105.20 | $105.20 | 20,810 | — | — |
| 2003-03-26 | $104.00 | $104.00 | 21,730 | — | — |
| 2003-03-25 | $107.10 | $107.10 | 13,000 | — | — |
| 2003-03-24 | $105.40 | $105.40 | 18,190 | — | — |
| 2003-03-21 | $109.10 | $109.10 | 21,320 | — | — |
| 2003-03-20 | $106.50 | $106.50 | 12,170 | — | — |
| 2003-03-19 | $105.30 | $105.30 | 16,470 | — | — |
| 2003-03-18 | $102.10 | $102.10 | 16,360 | — | — |
| 2003-03-17 | $101.80 | $101.80 | 34,000 | — | — |
| 2003-03-14 | $97.70 | $97.70 | 27,550 | — | — |
| 2003-03-13 | $97.20 | $97.20 | 31,300 | — | — |
| 2003-03-12 | $97.10 | $97.10 | 19,910 | — | — |
| 2003-03-11 | $97.20 | $97.20 | 13,360 | — | — |
| 2003-03-10 | $97.80 | $97.80 | 8,930 | — | — |
| 2003-03-07 | $98.20 | $98.20 | 21,570 | — | — |
| 2003-03-06 | $99.70 | $99.70 | 26,470 | — | — |
| 2003-03-05 | $100.50 | $100.50 | 46,650 | — | — |
| 2003-03-04 | $106.00 | $106.00 | 20,930 | — | — |
| 2003-03-03 | $108.20 | $108.20 | 21,970 | — | — |
| 2003-02-28 | $109.50 | $109.50 | 11,980 | — | — |
| 2003-02-27 | $109.80 | $109.80 | 18,530 | — | — |
| 2003-02-26 | $110.00 | $110.00 | 38,170 | — | — |
| 2003-02-25 | $109.00 | $109.00 | 22,650 | — | — |
| 2003-02-24 | $107.50 | $107.50 | 13,710 | — | — |
| 2003-02-21 | $109.90 | $109.90 | 11,470 | — | — |
| 2003-02-20 | $112.30 | $112.30 | 16,870 | — | — |
| 2003-02-19 | $112.50 | $112.50 | 16,200 | — | — |
| 2003-02-18 | $115.40 | $115.40 | 10,430 | — | — |
| 2003-02-14 | $114.80 | $114.80 | 11,480 | — | — |
| 2003-02-13 | $112.10 | $112.10 | 41,060 | — | — |
| 2003-02-12 | $113.80 | $113.80 | 143,290 | — | — |
| 2003-02-11 | $124.00 | $124.00 | 30,170 | — | — |
| 2003-02-10 | $126.40 | $126.40 | 8,720 | — | — |
| 2003-02-07 | $124.20 | $124.20 | 11,140 | — | — |
| 2003-02-06 | $125.80 | $125.80 | 15,640 | — | — |
| 2003-02-05 | $125.00 | $125.00 | 19,480 | — | — |
| 2003-02-04 | $123.70 | $123.70 | 24,560 | — | — |
| 2003-02-03 | $121.70 | $121.70 | 13,620 | — | — |
| 2003-01-31 | $122.60 | $122.60 | 7,690 | — | — |
| 2003-01-30 | $122.00 | $122.00 | 10,600 | — | — |
| 2003-01-29 | $122.00 | $122.00 | 18,260 | — | — |
| 2003-01-28 | $123.00 | $123.00 | 15,220 | — | — |
| 2003-01-27 | $118.10 | $118.10 | 14,200 | — | — |
| 2003-01-24 | $122.00 | $122.00 | 11,520 | — | — |
| 2003-01-23 | $122.50 | $122.50 | 15,200 | — | — |
| 2003-01-22 | $118.20 | $118.20 | 20,770 | — | — |
| 2003-01-21 | $118.70 | $118.70 | 26,050 | — | — |
| 2003-01-17 | $124.60 | $124.60 | 14,620 | — | — |
| 2003-01-16 | $127.80 | $127.80 | 20,190 | — | — |
| 2003-01-15 | $131.80 | $131.80 | 18,660 | — | — |
| 2003-01-14 | $131.50 | $131.50 | 23,100 | — | — |
| 2003-01-13 | $136.70 | $136.70 | 17,080 | — | — |
| 2003-01-10 | $138.10 | $138.10 | 14,450 | — | — |
| 2003-01-09 | $142.90 | $142.90 | 10,040 | — | — |
| 2003-01-08 | $139.90 | $139.90 | 10,130 | — | — |
| 2003-01-07 | $138.60 | $138.60 | 20,130 | — | — |
| 2003-01-06 | $138.80 | $138.80 | 6,860 | — | — |
| 2003-01-03 | $138.10 | $138.10 | 11,840 | — | — |
| 2003-01-02 | $137.80 | $137.80 | 13,130 | — | — |