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
- 1999-11-05 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 | $148.60 | $148.60 | 87,560 | — | — |
| 2003-12-30 | $147.10 | $147.10 | 62,690 | — | — |
| 2003-12-29 | $147.80 | $147.80 | 53,850 | — | — |
| 2003-12-26 | $147.20 | $147.20 | 39,890 | — | — |
| 2003-12-24 | $151.20 | $151.20 | 135,890 | — | — |
| 2003-12-23 | $139.90 | $139.90 | 135,580 | — | — |
| 2003-12-22 | $128.40 | $128.40 | 45,040 | — | — |
| 2003-12-19 | $129.00 | $129.00 | 65,110 | — | — |
| 2003-12-18 | $131.20 | $131.20 | 90,330 | — | — |
| 2003-12-17 | $122.80 | $122.80 | 29,720 | — | — |
| 2003-12-16 | $124.00 | $124.00 | 47,890 | — | — |
| 2003-12-15 | $121.10 | $121.10 | 42,730 | — | — |
| 2003-12-12 | $127.50 | $127.50 | 25,120 | — | — |
| 2003-12-11 | $127.50 | $127.50 | 31,500 | — | — |
| 2003-12-10 | $121.50 | $121.50 | 35,450 | — | — |
| 2003-12-09 | $123.30 | $123.30 | 40,310 | — | — |
| 2003-12-08 | $127.00 | $127.00 | 49,630 | — | — |
| 2003-12-05 | $128.00 | $128.00 | 245,350 | — | — |
| 2003-12-04 | $139.40 | $139.40 | 53,460 | — | — |
| 2003-12-03 | $140.00 | $140.00 | 63,690 | — | — |
| 2003-12-02 | $141.20 | $141.20 | 50,550 | — | — |
| 2003-12-01 | $143.00 | $143.00 | 55,350 | — | — |
| 2003-11-28 | $145.30 | $145.30 | 33,610 | — | — |
| 2003-11-26 | $142.00 | $142.00 | 95,650 | — | — |
| 2003-11-25 | $141.40 | $141.40 | 223,650 | — | — |
| 2003-11-24 | $133.30 | $133.30 | 238,950 | — | — |
| 2003-11-21 | $123.00 | $123.00 | 88,510 | — | — |
| 2003-11-20 | $122.10 | $122.10 | 124,590 | — | — |
| 2003-11-19 | $123.00 | $123.00 | 220,570 | — | — |
| 2003-11-18 | $124.70 | $124.70 | 97,890 | — | — |
| 2003-11-17 | $127.50 | $127.50 | 121,640 | — | — |
| 2003-11-14 | $128.00 | $128.00 | 184,110 | — | — |
| 2003-11-13 | $133.50 | $133.50 | 165,060 | — | — |
| 2003-11-12 | $140.90 | $140.90 | 93,770 | — | — |
| 2003-11-11 | $139.20 | $139.20 | 156,580 | — | — |
| 2003-11-10 | $148.70 | $148.70 | 106,040 | — | — |
| 2003-11-07 | $154.40 | $154.40 | 359,500 | — | — |
| 2003-11-06 | $155.80 | $155.80 | 262,550 | — | — |
| 2003-11-05 | $182.40 | $182.40 | 108,400 | — | — |
| 2003-11-04 | $183.90 | $183.90 | 373,820 | — | — |
| 2003-11-03 | $184.40 | $184.40 | 238,030 | — | — |
| 2003-10-31 | $171.50 | $171.50 | 283,560 | — | — |
| 2003-10-30 | $151.50 | $151.50 | 89,520 | — | — |
| 2003-10-29 | $149.90 | $149.90 | 31,750 | — | — |
| 2003-10-28 | $150.80 | $150.80 | 90,020 | — | — |
| 2003-10-27 | $139.50 | $139.50 | 95,180 | — | — |
| 2003-10-24 | $139.90 | $139.90 | 126,460 | — | — |
| 2003-10-23 | $147.90 | $147.90 | 21,530 | — | — |
| 2003-10-22 | $150.00 | $150.00 | 23,660 | — | — |
| 2003-10-21 | $158.40 | $158.40 | 35,330 | — | — |
| 2003-10-20 | $153.50 | $153.50 | 33,470 | — | — |
| 2003-10-17 | $152.10 | $152.10 | 55,160 | — | — |
| 2003-10-16 | $160.70 | $160.70 | 40,170 | — | — |
| 2003-10-15 | $160.00 | $160.00 | 37,670 | — | — |
| 2003-10-14 | $159.10 | $159.10 | 58,730 | — | — |
| 2003-10-13 | $158.40 | $158.40 | 136,470 | — | — |
| 2003-10-10 | $150.90 | $150.90 | 147,100 | — | — |
| 2003-10-09 | $135.50 | $135.50 | 121,250 | — | — |
| 2003-10-08 | $127.40 | $127.40 | 83,660 | — | — |
| 2003-10-07 | $124.90 | $124.90 | 36,940 | — | — |
| 2003-10-06 | $121.40 | $121.40 | 71,070 | — | — |
| 2003-10-03 | $121.00 | $121.00 | 45,610 | — | — |
| 2003-10-02 | $117.40 | $117.40 | 118,180 | — | — |
| 2003-10-01 | $115.00 | $115.00 | 79,710 | — | — |
| 2003-09-30 | $119.20 | $119.20 | 34,940 | — | — |
| 2003-09-29 | $120.90 | $120.90 | 28,740 | — | — |
| 2003-09-26 | $120.10 | $120.10 | 35,320 | — | — |
| 2003-09-25 | $120.60 | $120.60 | 39,620 | — | — |
| 2003-09-24 | $131.50 | $131.50 | 52,770 | — | — |
| 2003-09-23 | $130.20 | $130.20 | 124,220 | — | — |
| 2003-09-22 | $126.70 | $126.70 | 66,410 | — | — |
| 2003-09-19 | $127.70 | $127.70 | 44,430 | — | — |
| 2003-09-18 | $128.00 | $128.00 | 51,560 | — | — |
| 2003-09-17 | $129.90 | $129.90 | 38,890 | — | — |
| 2003-09-16 | $130.80 | $130.80 | 32,120 | — | — |
| 2003-09-15 | $129.20 | $129.20 | 34,910 | — | — |
| 2003-09-12 | $130.40 | $130.40 | 70,580 | — | — |
| 2003-09-11 | $127.50 | $127.50 | 96,770 | — | — |
| 2003-09-10 | $130.00 | $130.00 | 87,410 | — | — |
| 2003-09-09 | $134.60 | $134.60 | 82,020 | — | — |
| 2003-09-08 | $144.00 | $144.00 | 94,690 | — | — |
| 2003-09-05 | $147.50 | $147.50 | 100,430 | — | — |
| 2003-09-04 | $147.00 | $147.00 | 69,710 | — | — |
| 2003-09-03 | $142.90 | $142.90 | 64,950 | — | — |
| 2003-09-02 | $141.00 | $141.00 | 53,970 | — | — |
| 2003-08-29 | $137.70 | $137.70 | 110,690 | — | — |
| 2003-08-28 | $140.10 | $140.10 | 128,710 | — | — |
| 2003-08-27 | $147.40 | $147.40 | 45,330 | — | — |
| 2003-08-26 | $151.10 | $151.10 | 18,840 | — | — |
| 2003-08-25 | $149.00 | $149.00 | 56,650 | — | — |
| 2003-08-22 | $152.80 | $152.80 | 54,310 | — | — |
| 2003-08-21 | $152.10 | $152.10 | 30,200 | — | — |
| 2003-08-20 | $153.20 | $153.20 | 67,900 | — | — |
| 2003-08-19 | $150.00 | $150.00 | 37,530 | — | — |
| 2003-08-18 | $148.00 | $148.00 | 70,950 | — | — |
| 2003-08-15 | $142.80 | $142.80 | 42,610 | — | — |
| 2003-08-14 | $142.70 | $142.70 | 72,490 | — | — |
| 2003-08-13 | $137.30 | $137.30 | 28,110 | — | — |
| 2003-08-12 | $135.70 | $135.70 | 51,320 | — | — |
| 2003-08-11 | $134.10 | $134.10 | 45,030 | — | — |
| 2003-08-08 | $131.30 | $131.30 | 14,520 | — | — |
| 2003-08-07 | $131.00 | $131.00 | 43,790 | — | — |
| 2003-08-06 | $135.00 | $135.00 | 40,600 | — | — |
| 2003-08-05 | $132.20 | $132.20 | 125,120 | — | — |
| 2003-08-04 | $137.80 | $137.80 | 126,250 | — | — |
| 2003-08-01 | $134.60 | $134.60 | 209,410 | — | — |
| 2003-07-31 | $120.40 | $120.40 | 28,220 | — | — |
| 2003-07-30 | $119.90 | $119.90 | 27,920 | — | — |
| 2003-07-29 | $121.80 | $121.80 | 27,710 | — | — |
| 2003-07-28 | $119.50 | $119.50 | 30,640 | — | — |
| 2003-07-25 | $122.00 | $122.00 | 28,670 | — | — |
| 2003-07-24 | $124.00 | $124.00 | 51,280 | — | — |
| 2003-07-23 | $126.00 | $126.00 | 63,210 | — | — |
| 2003-07-22 | $118.20 | $118.20 | 19,170 | — | — |
| 2003-07-21 | $115.50 | $115.50 | 26,640 | — | — |
| 2003-07-18 | $114.50 | $114.50 | 29,680 | — | — |
| 2003-07-17 | $111.80 | $111.80 | 53,970 | — | — |
| 2003-07-16 | $120.20 | $120.20 | 38,840 | — | — |
| 2003-07-15 | $123.00 | $123.00 | 24,610 | — | — |
| 2003-07-14 | $125.50 | $125.50 | 24,920 | — | — |
| 2003-07-11 | $123.60 | $123.60 | 16,740 | — | — |
| 2003-07-10 | $121.10 | $121.10 | 38,420 | — | — |
| 2003-07-09 | $124.20 | $124.20 | 49,000 | — | — |
| 2003-07-08 | $125.00 | $125.00 | 30,510 | — | — |
| 2003-07-07 | $123.40 | $123.40 | 59,150 | — | — |
| 2003-07-03 | $117.00 | $117.00 | 13,960 | — | — |
| 2003-07-02 | $119.50 | $119.50 | 121,550 | — | — |
| 2003-07-01 | $117.00 | $117.00 | 54,970 | — | — |
| 2003-06-30 | $119.00 | $119.00 | 37,490 | — | — |
| 2003-06-27 | $116.80 | $116.80 | 27,150 | — | — |
| 2003-06-26 | $115.50 | $115.50 | 24,020 | — | — |
| 2003-06-25 | $116.40 | $116.40 | 77,880 | — | — |
| 2003-06-24 | $117.50 | $117.50 | 134,930 | — | — |
| 2003-06-23 | $111.00 | $111.00 | 57,740 | — | — |
| 2003-06-20 | $108.50 | $108.50 | 29,540 | — | — |
| 2003-06-19 | $109.20 | $109.20 | 28,970 | — | — |
| 2003-06-18 | $110.40 | $110.40 | 59,130 | — | — |
| 2003-06-17 | $103.50 | $103.50 | 17,320 | — | — |
| 2003-06-16 | $104.90 | $104.90 | 32,710 | — | — |
| 2003-06-13 | $101.90 | $101.90 | 27,260 | — | — |
| 2003-06-12 | $102.20 | $102.20 | 33,050 | — | — |
| 2003-06-11 | $100.90 | $100.90 | 25,740 | — | — |
| 2003-06-10 | $101.20 | $101.20 | 35,130 | — | — |
| 2003-06-09 | $99.40 | $99.40 | 53,310 | — | — |
| 2003-06-06 | $107.90 | $107.90 | 55,480 | — | — |
| 2003-06-05 | $105.20 | $105.20 | 31,640 | — | — |
| 2003-06-04 | $106.00 | $106.00 | 54,180 | — | — |
| 2003-06-03 | $103.60 | $103.60 | 44,060 | — | — |
| 2003-06-02 | $102.60 | $102.60 | 60,920 | — | — |
| 2003-05-30 | $100.50 | $100.50 | 40,000 | — | — |
| 2003-05-29 | $101.80 | $101.80 | 56,560 | — | — |
| 2003-05-28 | $100.90 | $100.90 | 90,030 | — | — |
| 2003-05-27 | $100.00 | $100.00 | 78,200 | — | — |
| 2003-05-23 | $98.50 | $98.50 | 53,690 | — | — |
| 2003-05-22 | $98.20 | $98.20 | 58,960 | — | — |
| 2003-05-21 | $99.20 | $99.20 | 50,230 | — | — |
| 2003-05-20 | $97.30 | $97.30 | 100,090 | — | — |
| 2003-05-19 | $95.50 | $95.50 | 81,490 | — | — |
| 2003-05-16 | $93.30 | $93.30 | 95,100 | — | — |
| 2003-05-15 | $86.80 | $86.80 | 33,170 | — | — |
| 2003-05-14 | $86.50 | $86.50 | 30,750 | — | — |
| 2003-05-13 | $87.30 | $87.30 | 44,490 | — | — |
| 2003-05-12 | $85.90 | $85.90 | 81,820 | — | — |
| 2003-05-09 | $87.90 | $87.90 | 97,980 | — | — |
| 2003-05-08 | $82.60 | $82.60 | 94,120 | — | — |
| 2003-05-07 | $83.40 | $83.40 | 102,070 | — | — |
| 2003-05-06 | $79.80 | $79.80 | 62,920 | — | — |
| 2003-05-05 | $76.20 | $76.20 | 93,410 | — | — |
| 2003-05-02 | $77.50 | $77.50 | 63,450 | — | — |
| 2003-05-01 | $75.00 | $75.00 | 55,330 | — | — |
| 2003-04-30 | $69.50 | $69.50 | 40,820 | — | — |
| 2003-04-29 | $69.40 | $69.40 | 66,560 | — | — |
| 2003-04-28 | $64.70 | $64.70 | 10,970 | — | — |
| 2003-04-25 | $64.30 | $64.30 | 21,290 | — | — |
| 2003-04-24 | $64.30 | $64.30 | 21,520 | — | — |
| 2003-04-23 | $64.70 | $64.70 | 7,090 | — | — |
| 2003-04-22 | $64.00 | $64.00 | 7,650 | — | — |
| 2003-04-21 | $64.00 | $64.00 | 13,640 | — | — |
| 2003-04-17 | $64.90 | $64.90 | 20,990 | — | — |
| 2003-04-16 | $62.20 | $62.20 | 11,760 | — | — |
| 2003-04-15 | $62.80 | $62.80 | 7,970 | — | — |
| 2003-04-14 | $62.20 | $62.20 | 13,540 | — | — |
| 2003-04-11 | $61.80 | $61.80 | 8,020 | — | — |
| 2003-04-10 | $62.40 | $62.40 | 13,140 | — | — |
| 2003-04-09 | $63.00 | $63.00 | 22,070 | — | — |
| 2003-04-08 | $64.10 | $64.10 | 18,470 | — | — |
| 2003-04-07 | $64.50 | $64.50 | 22,270 | — | — |
| 2003-04-04 | $63.20 | $63.20 | 28,860 | — | — |
| 2003-04-03 | $62.90 | $62.90 | 28,630 | — | — |
| 2003-04-02 | $63.70 | $63.70 | 45,680 | — | — |
| 2003-04-01 | $59.70 | $59.70 | 13,160 | — | — |
| 2003-03-31 | $57.90 | $57.90 | 8,320 | — | — |
| 2003-03-28 | $57.60 | $57.60 | 12,460 | — | — |
| 2003-03-27 | $59.10 | $59.10 | 11,600 | — | — |
| 2003-03-26 | $59.00 | $59.00 | 10,520 | — | — |
| 2003-03-25 | $59.90 | $59.90 | 14,330 | — | — |
| 2003-03-24 | $57.90 | $57.90 | 5,770 | — | — |
| 2003-03-21 | $60.40 | $60.40 | 19,140 | — | — |
| 2003-03-20 | $59.00 | $59.00 | 4,070 | — | — |
| 2003-03-19 | $59.80 | $59.80 | 4,530 | — | — |
| 2003-03-18 | $60.30 | $60.30 | 19,080 | — | — |
| 2003-03-17 | $60.50 | $60.50 | 16,440 | — | — |
| 2003-03-14 | $59.60 | $59.60 | 33,680 | — | — |
| 2003-03-13 | $60.20 | $60.20 | 28,840 | — | — |
| 2003-03-12 | $60.60 | $60.60 | 15,270 | — | — |
| 2003-03-11 | $60.00 | $60.00 | 12,120 | — | — |
| 2003-03-10 | $58.00 | $58.00 | 4,920 | — | — |
| 2003-03-07 | $60.00 | $60.00 | 16,030 | — | — |
| 2003-03-06 | $60.50 | $60.50 | 23,100 | — | — |
| 2003-03-05 | $62.70 | $62.70 | 20,600 | — | — |
| 2003-03-04 | $60.00 | $60.00 | 8,810 | — | — |
| 2003-03-03 | $60.80 | $60.80 | 19,050 | — | — |
| 2003-02-28 | $60.70 | $60.70 | 33,270 | — | — |
| 2003-02-27 | $64.50 | $64.50 | 44,160 | — | — |
| 2003-02-26 | $62.50 | $62.50 | 32,390 | — | — |
| 2003-02-25 | $63.30 | $63.30 | 25,290 | — | — |
| 2003-02-24 | $62.00 | $62.00 | 11,050 | — | — |
| 2003-02-21 | $62.80 | $62.80 | 9,650 | — | — |
| 2003-02-20 | $63.10 | $63.10 | 4,410 | — | — |
| 2003-02-19 | $64.80 | $64.80 | 20,270 | — | — |
| 2003-02-18 | $64.00 | $64.00 | 54,200 | — | — |
| 2003-02-14 | $64.50 | $64.50 | 32,710 | — | — |
| 2003-02-13 | $61.40 | $61.40 | 52,220 | — | — |
| 2003-02-12 | $55.60 | $55.60 | 54,820 | — | — |
| 2003-02-11 | $51.60 | $51.60 | 26,110 | — | — |
| 2003-02-10 | $55.00 | $55.00 | 12,220 | — | — |
| 2003-02-07 | $53.00 | $53.00 | 7,090 | — | — |
| 2003-02-06 | $57.20 | $57.20 | 15,990 | — | — |
| 2003-02-05 | $58.00 | $58.00 | 15,300 | — | — |
| 2003-02-04 | $57.80 | $57.80 | 4,700 | — | — |
| 2003-02-03 | $58.40 | $58.40 | 2,820 | — | — |
| 2003-01-31 | $58.00 | $58.00 | 3,030 | — | — |
| 2003-01-30 | $57.50 | $57.50 | 9,800 | — | — |
| 2003-01-29 | $59.00 | $59.00 | 4,100 | — | — |
| 2003-01-28 | $60.00 | $60.00 | 3,510 | — | — |
| 2003-01-27 | $58.70 | $58.70 | 13,500 | — | — |
| 2003-01-24 | $56.90 | $56.90 | 13,360 | — | — |
| 2003-01-23 | $61.40 | $61.40 | 5,700 | — | — |
| 2003-01-22 | $61.10 | $61.10 | 5,820 | — | — |
| 2003-01-21 | $61.50 | $61.50 | 6,870 | — | — |
| 2003-01-17 | $63.70 | $63.70 | 10,270 | — | — |
| 2003-01-16 | $67.60 | $67.60 | 4,770 | — | — |
| 2003-01-15 | $69.00 | $69.00 | 12,970 | — | — |
| 2003-01-14 | $68.80 | $68.80 | 10,520 | — | — |
| 2003-01-13 | $66.50 | $66.50 | 13,010 | — | — |
| 2003-01-10 | $69.70 | $69.70 | 8,810 | — | — |
| 2003-01-09 | $69.70 | $69.70 | 21,670 | — | — |
| 2003-01-08 | $68.50 | $68.50 | 12,670 | — | — |
| 2003-01-07 | $68.50 | $68.50 | 11,750 | — | — |
| 2003-01-06 | $69.00 | $69.00 | 18,640 | — | — |
| 2003-01-03 | $66.60 | $66.60 | 15,590 | — | — |
| 2003-01-02 | $64.50 | $64.50 | 35,560 | — | — |