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
- 2002-01-29 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 | $545.63 | $545.63 | 17,246 | — | — |
| 2003-12-30 | $262.36 | $262.36 | 658 | — | — |
| 2003-12-29 | $271.86 | $271.86 | 304 | — | — |
| 2003-12-26 | $281.37 | $281.37 | 243 | — | — |
| 2003-12-24 | $285.17 | $285.17 | 121 | — | — |
| 2003-12-23 | $285.17 | $285.17 | 988 | — | — |
| 2003-12-22 | $247.15 | $247.15 | 834 | — | — |
| 2003-12-19 | $243.35 | $243.35 | 1,030 | — | — |
| 2003-12-18 | $247.15 | $247.15 | 1,279 | — | — |
| 2003-12-17 | $218.63 | $218.63 | 2,000 | — | — |
| 2003-12-16 | $268.06 | $268.06 | 677 | — | — |
| 2003-12-15 | $271.86 | $271.86 | 539 | — | — |
| 2003-12-12 | $300.38 | $300.38 | 203 | — | — |
| 2003-12-11 | $304.18 | $304.18 | 355 | — | — |
| 2003-12-10 | $285.17 | $285.17 | 810 | — | — |
| 2003-12-09 | $304.18 | $304.18 | 713 | — | — |
| 2003-12-08 | $328.90 | $328.90 | 295 | — | — |
| 2003-12-05 | $330.80 | $330.80 | 184 | — | — |
| 2003-12-04 | $355.51 | $355.51 | 195 | — | — |
| 2003-12-03 | $351.71 | $351.71 | 208 | — | — |
| 2003-12-02 | $351.71 | $351.71 | 226 | — | — |
| 2003-12-01 | $361.22 | $361.22 | 267 | — | — |
| 2003-11-28 | $361.22 | $361.22 | 358 | — | — |
| 2003-11-26 | $332.70 | $332.70 | 195 | — | — |
| 2003-11-25 | $323.19 | $323.19 | 432 | — | — |
| 2003-11-24 | $332.70 | $332.70 | 753 | — | — |
| 2003-11-21 | $340.30 | $340.30 | 210 | — | — |
| 2003-11-20 | $351.71 | $351.71 | 185 | — | — |
| 2003-11-19 | $340.30 | $340.30 | 270 | — | — |
| 2003-11-18 | $349.81 | $349.81 | 196 | — | — |
| 2003-11-17 | $349.81 | $349.81 | 237 | — | — |
| 2003-11-14 | $370.72 | $370.72 | 306 | — | — |
| 2003-11-13 | $355.51 | $355.51 | 418 | — | — |
| 2003-11-12 | $365.02 | $365.02 | 295 | — | — |
| 2003-11-11 | $368.82 | $368.82 | 224 | — | — |
| 2003-11-10 | $385.93 | $385.93 | 991 | — | — |
| 2003-11-07 | $389.73 | $389.73 | 1,217 | — | — |
| 2003-11-06 | $376.43 | $376.43 | 706 | — | — |
| 2003-11-05 | $351.71 | $351.71 | 820 | — | — |
| 2003-11-04 | $380.23 | $380.23 | 214 | — | — |
| 2003-11-03 | $384.03 | $384.03 | 257 | — | — |
| 2003-10-31 | $378.33 | $378.33 | 409 | — | — |
| 2003-10-30 | $380.23 | $380.23 | 1,201 | — | — |
| 2003-10-29 | $365.02 | $365.02 | 266 | — | — |
| 2003-10-28 | $363.12 | $363.12 | 298 | — | — |
| 2003-10-27 | $380.23 | $380.23 | 583 | — | — |
| 2003-10-24 | $359.32 | $359.32 | 750 | — | — |
| 2003-10-23 | $372.62 | $372.62 | 751 | — | — |
| 2003-10-22 | $384.03 | $384.03 | 1,318 | — | — |
| 2003-10-21 | $404.94 | $404.94 | 1,948 | — | — |
| 2003-10-20 | $408.75 | $408.75 | 1,879 | — | — |
| 2003-10-17 | $406.84 | $406.84 | 1,668 | — | — |
| 2003-10-16 | $399.24 | $399.24 | 321 | — | — |
| 2003-10-15 | $420.15 | $420.15 | 782 | — | — |
| 2003-10-14 | $403.04 | $403.04 | 939 | — | — |
| 2003-10-13 | $389.73 | $389.73 | 682 | — | — |
| 2003-10-10 | $395.44 | $395.44 | 741 | — | — |
| 2003-10-09 | $378.33 | $378.33 | 1,410 | — | — |
| 2003-10-08 | $370.72 | $370.72 | 1,799 | — | — |
| 2003-10-07 | $366.92 | $366.92 | 1,765 | — | — |
| 2003-10-06 | $349.81 | $349.81 | 93 | — | — |
| 2003-10-03 | $355.51 | $355.51 | 902 | — | — |
| 2003-10-02 | $332.70 | $332.70 | 333 | — | — |
| 2003-10-01 | $321.29 | $321.29 | 443 | — | — |
| 2003-09-30 | $315.59 | $315.59 | 1,033 | — | — |
| 2003-09-29 | $338.40 | $338.40 | 573 | — | — |
| 2003-09-26 | $304.18 | $304.18 | 1,619 | — | — |
| 2003-09-25 | $321.29 | $321.29 | 751 | — | — |
| 2003-09-24 | $344.11 | $344.11 | 198 | — | — |
| 2003-09-23 | $342.21 | $342.21 | 232 | — | — |
| 2003-09-22 | $361.22 | $361.22 | 2,822 | — | — |
| 2003-09-19 | $370.72 | $370.72 | 757 | — | — |
| 2003-09-18 | $372.62 | $372.62 | 251 | — | — |
| 2003-09-17 | $380.23 | $380.23 | 931 | — | — |
| 2003-09-16 | $378.33 | $378.33 | 973 | — | — |
| 2003-09-15 | $365.02 | $365.02 | 430 | — | — |
| 2003-09-12 | $374.52 | $374.52 | 357 | — | — |
| 2003-09-11 | $370.72 | $370.72 | 1,048 | — | — |
| 2003-09-10 | $361.22 | $361.22 | 376 | — | — |
| 2003-09-09 | $387.83 | $387.83 | 1,593 | — | — |
| 2003-09-08 | $363.12 | $363.12 | 1,157 | — | — |
| 2003-09-05 | $355.51 | $355.51 | 444 | — | — |
| 2003-09-04 | $370.72 | $370.72 | 85 | — | — |
| 2003-09-03 | $380.23 | $380.23 | 1,056 | — | — |
| 2003-09-02 | $389.73 | $389.73 | 1,696 | — | — |
| 2003-08-29 | $391.63 | $391.64 | 1,458 | — | — |
| 2003-08-28 | $370.72 | $370.72 | 983 | — | — |
| 2003-08-27 | $363.12 | $363.12 | 1,182 | — | — |
| 2003-08-26 | $351.71 | $351.71 | 1,045 | — | — |
| 2003-08-25 | $361.22 | $361.22 | 2,076 | — | — |
| 2003-08-22 | $351.71 | $351.71 | 2,184 | — | — |
| 2003-08-21 | $332.70 | $332.70 | 685 | — | — |
| 2003-08-20 | $346.01 | $346.01 | 1,048 | — | — |
| 2003-08-19 | $328.90 | $328.90 | 2,988 | — | — |
| 2003-08-18 | $292.78 | $292.78 | 3,996 | — | — |
| 2003-08-15 | $387.83 | $387.83 | 2,072 | — | — |
| 2003-08-14 | $395.44 | $395.44 | 6,177 | — | — |
| 2003-08-13 | $408.75 | $408.75 | 944 | — | — |
| 2003-08-12 | $408.75 | $408.75 | 649 | — | — |
| 2003-08-11 | $389.73 | $389.73 | 232 | — | — |
| 2003-08-08 | $370.72 | $370.72 | 220 | — | — |
| 2003-08-07 | $361.22 | $361.22 | 1,474 | — | — |
| 2003-08-06 | $399.24 | $399.24 | 500 | — | — |
| 2003-08-05 | $414.45 | $414.45 | 1,050 | — | — |
| 2003-08-04 | $422.05 | $422.05 | 769 | — | — |
| 2003-08-01 | $414.45 | $414.45 | 2,041 | — | — |
| 2003-07-31 | $393.54 | $393.54 | 5,023 | — | — |
| 2003-07-30 | $349.81 | $349.81 | 2,706 | — | — |
| 2003-07-29 | $374.52 | $374.52 | 6,576 | — | — |
| 2003-07-28 | $410.65 | $410.65 | 7,620 | — | — |
| 2003-07-25 | $442.97 | $442.97 | 8,040 | — | — |
| 2003-07-24 | $395.44 | $395.44 | 9,420 | — | — |
| 2003-07-23 | $287.07 | $287.07 | 1,710 | — | — |
| 2003-07-22 | $277.57 | $277.57 | 6,554 | — | — |
| 2003-07-21 | $249.05 | $249.05 | 3,137 | — | — |
| 2003-07-18 | $184.41 | $184.41 | 594 | — | — |
| 2003-07-17 | $163.50 | $163.50 | 288 | — | — |
| 2003-07-16 | $180.61 | $180.61 | 427 | — | — |
| 2003-07-15 | $176.81 | $176.81 | 319 | — | — |
| 2003-07-14 | $163.50 | $163.50 | 837 | — | — |
| 2003-07-11 | $171.10 | $171.10 | 1,866 | — | — |
| 2003-07-10 | $129.28 | $129.28 | 356 | — | — |
| 2003-07-09 | $119.77 | $119.77 | 399 | — | — |
| 2003-07-08 | $114.07 | $114.07 | 849 | — | — |
| 2003-07-07 | $108.37 | $108.37 | 271 | — | — |
| 2003-07-03 | $114.07 | $114.07 | 116 | — | — |
| 2003-07-02 | $114.07 | $114.07 | 229 | — | — |
| 2003-07-01 | $119.77 | $119.77 | 236 | — | — |
| 2003-06-30 | $125.48 | $125.48 | 849 | — | — |
| 2003-06-27 | $114.07 | $114.07 | 383 | — | — |
| 2003-06-26 | $114.07 | $114.07 | 248 | — | — |
| 2003-06-25 | $114.07 | $114.07 | 43 | — | — |
| 2003-06-24 | $114.07 | $114.07 | 87 | — | — |
| 2003-06-23 | $114.07 | $114.07 | 201 | — | — |
| 2003-06-20 | $117.87 | $117.87 | 915 | — | — |
| 2003-06-19 | $125.48 | $125.48 | 163 | — | — |
| 2003-06-18 | $131.18 | $131.18 | 159 | — | — |
| 2003-06-17 | $125.48 | $125.48 | 129 | — | — |
| 2003-06-16 | $133.08 | $133.08 | 67 | — | — |
| 2003-06-13 | $129.28 | $129.28 | 453 | — | — |
| 2003-06-12 | $138.78 | $138.78 | 309 | — | — |
| 2003-06-11 | $136.88 | $136.88 | 1,025 | — | — |
| 2003-06-10 | $140.68 | $140.68 | 478 | — | — |
| 2003-06-09 | $136.88 | $136.88 | 207 | — | — |
| 2003-06-06 | $138.78 | $138.78 | 967 | — | — |
| 2003-06-05 | $146.39 | $146.39 | 936 | — | — |
| 2003-06-04 | $142.59 | $142.59 | 2,254 | — | — |
| 2003-06-03 | $171.10 | $171.10 | 1,441 | — | — |
| 2003-06-02 | $188.21 | $188.21 | 873 | — | — |
| 2003-05-30 | $190.11 | $190.11 | 1,465 | — | — |
| 2003-05-29 | $211.03 | $211.03 | 2,902 | — | — |
| 2003-05-28 | $152.09 | $152.09 | 2,649 | — | — |
| 2003-05-27 | $123.57 | $123.57 | 1,699 | — | — |
| 2003-05-23 | $108.37 | $108.37 | 597 | — | — |
| 2003-05-22 | $108.37 | $108.37 | 589 | — | — |
| 2003-05-21 | $96.96 | $96.96 | 1,079 | — | — |
| 2003-05-20 | $119.77 | $119.77 | 1,472 | — | — |
| 2003-05-19 | $112.17 | $112.17 | 818 | — | — |
| 2003-05-16 | $104.56 | $104.56 | 1,573 | — | — |
| 2003-05-15 | $123.57 | $123.57 | 3,658 | — | — |
| 2003-05-14 | $64.64 | $64.64 | 205 | — | — |
| 2003-05-13 | $57.03 | $57.03 | 1,587 | — | — |
| 2003-05-12 | $62.74 | $62.74 | 579 | — | — |
| 2003-05-09 | $62.74 | $62.74 | 1,571 | — | — |
| 2003-05-08 | $55.13 | $55.13 | 590 | — | — |
| 2003-05-07 | $70.34 | $70.34 | 2,774 | — | — |
| 2003-05-06 | $55.13 | $55.13 | 1,431 | — | — |
| 2003-05-05 | $43.73 | $43.73 | 46 | — | — |
| 2003-05-02 | $43.73 | $43.73 | 176 | — | — |
| 2003-05-01 | $38.02 | $38.02 | 60 | — | — |
| 2003-04-30 | $36.12 | $36.12 | 481 | — | — |
| 2003-04-29 | $32.32 | $32.32 | 116 | — | — |
| 2003-04-28 | $30.42 | $30.42 | 74 | — | — |
| 2003-04-25 | $36.12 | $36.12 | 0 | — | — |
| 2003-04-24 | $36.12 | $36.12 | 105 | — | — |
| 2003-04-23 | $36.12 | $36.12 | 0 | — | — |
| 2003-04-22 | $36.12 | $36.12 | 121 | — | — |
| 2003-04-21 | $28.52 | $28.52 | 242 | — | — |
| 2003-04-17 | $32.32 | $32.32 | 129 | — | — |
| 2003-04-16 | $30.42 | $30.42 | 350 | — | — |
| 2003-04-15 | $30.42 | $30.42 | 53 | — | — |
| 2003-04-14 | $30.42 | $30.42 | 1,203 | — | — |
| 2003-04-11 | $34.22 | $34.22 | 210 | — | — |
| 2003-04-10 | $34.22 | $34.22 | 0 | — | — |
| 2003-04-09 | $34.22 | $34.22 | 26 | — | — |
| 2003-04-08 | $39.92 | $39.92 | 0 | — | — |
| 2003-04-07 | $39.92 | $39.92 | 0 | — | — |
| 2003-04-04 | $39.92 | $39.92 | 63 | — | — |
| 2003-04-03 | $36.12 | $36.12 | 157 | — | — |
| 2003-04-02 | $36.12 | $36.12 | 53 | — | — |
| 2003-04-01 | $34.22 | $34.22 | 118 | — | — |
| 2003-03-31 | $38.02 | $38.02 | 122 | — | — |
| 2003-03-28 | $34.22 | $34.22 | 160 | — | — |
| 2003-03-27 | $38.02 | $38.02 | 150 | — | — |
| 2003-03-26 | $38.02 | $38.02 | 312 | — | — |
| 2003-03-25 | $38.02 | $38.02 | 0 | — | — |
| 2003-03-24 | $38.02 | $38.02 | 0 | — | — |
| 2003-03-21 | $38.02 | $38.02 | 53 | — | — |
| 2003-03-20 | $34.22 | $34.22 | 210 | — | — |
| 2003-03-19 | $38.02 | $38.02 | 0 | — | — |
| 2003-03-18 | $38.02 | $38.02 | 78 | — | — |
| 2003-03-17 | $38.02 | $38.02 | 252 | — | — |
| 2003-03-14 | $36.12 | $36.12 | 79 | — | — |
| 2003-03-13 | $36.12 | $36.12 | 23 | — | — |
| 2003-03-12 | $39.92 | $39.92 | 187 | — | — |
| 2003-03-11 | $38.02 | $38.02 | 105 | — | — |
| 2003-03-10 | $38.02 | $38.02 | 526 | — | — |
| 2003-03-07 | $36.12 | $36.12 | 0 | — | — |
| 2003-03-06 | $36.12 | $36.12 | 54 | — | — |
| 2003-03-05 | $36.12 | $36.12 | 132 | — | — |
| 2003-03-04 | $36.12 | $36.12 | 0 | — | — |
| 2003-03-03 | $36.12 | $36.12 | 57 | — | — |
| 2003-02-28 | $36.12 | $36.12 | 0 | — | — |
| 2003-02-27 | $36.12 | $36.12 | 215 | — | — |
| 2003-02-26 | $36.12 | $36.12 | 105 | — | — |
| 2003-02-25 | $28.52 | $28.52 | 120 | — | — |
| 2003-02-24 | $26.62 | $26.62 | 559 | — | — |
| 2003-02-21 | $28.52 | $28.52 | 124 | — | — |
| 2003-02-20 | $32.32 | $32.32 | 891 | — | — |
| 2003-02-19 | $36.12 | $36.12 | 339 | — | — |
| 2003-02-18 | $32.32 | $32.32 | 1,249 | — | — |
| 2003-02-14 | $30.42 | $30.42 | 84 | — | — |
| 2003-02-13 | $30.42 | $30.42 | 2,662 | — | — |
| 2003-02-12 | $32.32 | $32.32 | 68 | — | — |
| 2003-02-11 | $32.32 | $32.32 | 160 | — | — |
| 2003-02-10 | $34.22 | $34.22 | 8 | — | — |
| 2003-02-07 | $41.83 | $41.83 | 0 | — | — |
| 2003-02-06 | $41.83 | $41.83 | 0 | — | — |
| 2003-02-05 | $41.83 | $41.83 | 53 | — | — |
| 2003-02-04 | $32.32 | $32.32 | 0 | — | — |
| 2003-02-03 | $32.32 | $32.32 | 75 | — | — |
| 2003-01-31 | $41.83 | $41.83 | 414 | — | — |
| 2003-01-30 | $32.32 | $32.32 | 2 | — | — |
| 2003-01-29 | $32.32 | $32.32 | 0 | — | — |
| 2003-01-28 | $32.32 | $32.32 | 5 | — | — |
| 2003-01-27 | $36.12 | $36.12 | 26 | — | — |
| 2003-01-24 | $38.02 | $38.02 | 53 | — | — |
| 2003-01-23 | $30.42 | $30.42 | 168 | — | — |
| 2003-01-22 | $38.02 | $38.02 | 11 | — | — |
| 2003-01-21 | $43.73 | $43.73 | 66 | — | — |
| 2003-01-17 | $30.42 | $30.42 | 488 | — | — |
| 2003-01-16 | $26.62 | $26.62 | 0 | — | — |
| 2003-01-15 | $26.62 | $26.62 | 252 | — | — |
| 2003-01-14 | $19.01 | $19.01 | 132 | — | — |
| 2003-01-13 | $15.21 | $15.21 | 5 | — | — |
| 2003-01-10 | $15.21 | $15.21 | 0 | — | — |
| 2003-01-09 | $15.21 | $15.21 | 0 | — | — |
| 2003-01-08 | $15.21 | $15.21 | 0 | — | — |
| 2003-01-07 | $15.21 | $15.21 | 21 | — | — |
| 2003-01-06 | $17.11 | $17.11 | 0 | — | — |
| 2003-01-03 | $17.11 | $17.11 | 124 | — | — |
| 2003-01-02 | $19.01 | $19.01 | 32 | — | — |