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
- 1999-02-16 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 | $108.90 | $108.90 | 16,650 | — | — |
| 2003-12-30 | $113.00 | $113.00 | 16,160 | — | — |
| 2003-12-29 | $114.70 | $114.70 | 14,250 | — | — |
| 2003-12-26 | $115.90 | $115.90 | 1,610 | — | — |
| 2003-12-24 | $113.30 | $113.30 | 7,830 | — | — |
| 2003-12-23 | $113.40 | $113.40 | 20,140 | — | — |
| 2003-12-22 | $118.00 | $118.00 | 28,010 | — | — |
| 2003-12-19 | $115.00 | $115.00 | 10,990 | — | — |
| 2003-12-18 | $116.40 | $116.40 | 46,650 | — | — |
| 2003-12-17 | $105.30 | $105.30 | 24,190 | — | — |
| 2003-12-16 | $102.30 | $102.30 | 50,740 | — | — |
| 2003-12-15 | $105.60 | $105.60 | 47,120 | — | — |
| 2003-12-12 | $113.30 | $113.30 | 16,380 | — | — |
| 2003-12-11 | $113.20 | $113.20 | 20,230 | — | — |
| 2003-12-10 | $115.80 | $115.80 | 56,850 | — | — |
| 2003-12-09 | $134.20 | $134.20 | 21,940 | — | — |
| 2003-12-08 | $131.00 | $131.00 | 19,840 | — | — |
| 2003-12-05 | $130.00 | $130.00 | 11,260 | — | — |
| 2003-12-04 | $132.80 | $132.80 | 20,280 | — | — |
| 2003-12-03 | $134.30 | $134.30 | 22,780 | — | — |
| 2003-12-02 | $138.90 | $138.90 | 30,560 | — | — |
| 2003-12-01 | $137.30 | $137.30 | 62,680 | — | — |
| 2003-11-28 | $122.00 | $122.00 | 32,970 | — | — |
| 2003-11-26 | $114.00 | $114.00 | 23,310 | — | — |
| 2003-11-25 | $103.50 | $103.50 | 11,160 | — | — |
| 2003-11-24 | $105.80 | $105.80 | 15,530 | — | — |
| 2003-11-21 | $107.90 | $107.90 | 10,680 | — | — |
| 2003-11-20 | $108.80 | $108.80 | 18,150 | — | — |
| 2003-11-19 | $106.90 | $106.90 | 31,590 | — | — |
| 2003-11-18 | $113.60 | $113.60 | 47,210 | — | — |
| 2003-11-17 | $120.90 | $120.90 | 37,980 | — | — |
| 2003-11-14 | $111.50 | $111.50 | 42,590 | — | — |
| 2003-11-13 | $103.80 | $103.80 | 19,930 | — | — |
| 2003-11-12 | $98.50 | $98.50 | 48,870 | — | — |
| 2003-11-11 | $104.10 | $104.10 | 57,970 | — | — |
| 2003-11-10 | $100.90 | $100.90 | 88,030 | — | — |
| 2003-11-07 | $88.80 | $88.80 | 115,800 | — | — |
| 2003-11-06 | $74.50 | $74.50 | 6,920 | — | — |
| 2003-11-05 | $74.00 | $74.00 | 4,000 | — | — |
| 2003-11-04 | $71.60 | $71.60 | 5,770 | — | — |
| 2003-11-03 | $70.60 | $70.60 | 7,790 | — | — |
| 2003-10-31 | $73.70 | $73.70 | 37,730 | — | — |
| 2003-10-30 | $64.30 | $64.30 | 8,900 | — | — |
| 2003-10-29 | $62.50 | $62.50 | 4,870 | — | — |
| 2003-10-28 | $60.00 | $60.00 | 4,320 | — | — |
| 2003-10-27 | $60.30 | $60.30 | 5,310 | — | — |
| 2003-10-24 | $60.10 | $60.10 | 2,390 | — | — |
| 2003-10-23 | $60.10 | $60.10 | 3,270 | — | — |
| 2003-10-22 | $61.40 | $61.40 | 2,330 | — | — |
| 2003-10-21 | $61.60 | $61.60 | 2,890 | — | — |
| 2003-10-20 | $62.00 | $62.00 | 2,640 | — | — |
| 2003-10-17 | $61.20 | $61.20 | 2,950 | — | — |
| 2003-10-16 | $60.40 | $60.40 | 1,640 | — | — |
| 2003-10-15 | $60.60 | $60.60 | 3,860 | — | — |
| 2003-10-14 | $60.80 | $60.80 | 3,060 | — | — |
| 2003-10-13 | $59.80 | $59.80 | 4,030 | — | — |
| 2003-10-10 | $59.50 | $59.50 | 2,660 | — | — |
| 2003-10-09 | $60.30 | $60.30 | 7,100 | — | — |
| 2003-10-08 | $62.00 | $62.00 | 6,570 | — | — |
| 2003-10-07 | $62.30 | $62.30 | 4,760 | — | — |
| 2003-10-06 | $63.60 | $63.60 | 3,850 | — | — |
| 2003-10-03 | $63.80 | $63.80 | 8,700 | — | — |
| 2003-10-02 | $61.50 | $61.50 | 14,160 | — | — |
| 2003-10-01 | $58.80 | $58.80 | 18,650 | — | — |
| 2003-09-30 | $54.60 | $54.60 | 24,170 | — | — |
| 2003-09-29 | $60.00 | $60.00 | 10,590 | — | — |
| 2003-09-26 | $62.20 | $62.20 | 9,070 | — | — |
| 2003-09-25 | $66.10 | $66.10 | 14,140 | — | — |
| 2003-09-24 | $66.10 | $66.10 | 13,400 | — | — |
| 2003-09-23 | $69.90 | $69.90 | 12,870 | — | — |
| 2003-09-22 | $71.10 | $71.10 | 6,240 | — | — |
| 2003-09-19 | $71.60 | $71.60 | 3,520 | — | — |
| 2003-09-18 | $72.70 | $72.70 | 7,620 | — | — |
| 2003-09-17 | $71.10 | $71.10 | 15,150 | — | — |
| 2003-09-16 | $75.50 | $75.50 | 3,640 | — | — |
| 2003-09-15 | $75.00 | $75.00 | 4,700 | — | — |
| 2003-09-12 | $76.00 | $76.00 | 6,370 | — | — |
| 2003-09-11 | $76.80 | $76.80 | 7,590 | — | — |
| 2003-09-10 | $79.00 | $79.00 | 6,950 | — | — |
| 2003-09-09 | $80.60 | $80.60 | 5,090 | — | — |
| 2003-09-08 | $80.50 | $80.50 | 6,890 | — | — |
| 2003-09-05 | $80.40 | $80.40 | 8,660 | — | — |
| 2003-09-04 | $79.60 | $79.60 | 5,140 | — | — |
| 2003-09-03 | $78.40 | $78.40 | 9,200 | — | — |
| 2003-09-02 | $79.00 | $79.00 | 18,590 | — | — |
| 2003-08-29 | $74.60 | $74.60 | 9,330 | — | — |
| 2003-08-28 | $70.60 | $70.60 | 4,620 | — | — |
| 2003-08-27 | $70.70 | $70.70 | 5,120 | — | — |
| 2003-08-26 | $69.50 | $69.50 | 7,260 | — | — |
| 2003-08-25 | $65.70 | $65.70 | 6,830 | — | — |
| 2003-08-22 | $65.50 | $65.50 | 8,620 | — | — |
| 2003-08-21 | $64.70 | $64.70 | 5,820 | — | — |
| 2003-08-20 | $62.30 | $62.30 | 10,890 | — | — |
| 2003-08-19 | $64.00 | $64.00 | 9,910 | — | — |
| 2003-08-18 | $62.70 | $62.70 | 4,990 | — | — |
| 2003-08-15 | $64.00 | $64.00 | 5,280 | — | — |
| 2003-08-14 | $63.90 | $63.90 | 15,550 | — | — |
| 2003-08-13 | $69.00 | $69.00 | 15,780 | — | — |
| 2003-08-12 | $71.70 | $71.70 | 58,890 | — | — |
| 2003-08-11 | $57.80 | $57.80 | 17,720 | — | — |
| 2003-08-08 | $52.00 | $52.00 | 23,650 | — | — |
| 2003-08-07 | $55.90 | $55.90 | 29,900 | — | — |
| 2003-08-06 | $58.20 | $58.20 | 30,050 | — | — |
| 2003-08-05 | $67.20 | $67.20 | 17,440 | — | — |
| 2003-08-04 | $76.50 | $76.50 | 6,960 | — | — |
| 2003-08-01 | $76.50 | $76.50 | 8,720 | — | — |
| 2003-07-31 | $76.90 | $76.90 | 15,270 | — | — |
| 2003-07-30 | $82.10 | $82.10 | 8,220 | — | — |
| 2003-07-29 | $81.30 | $81.30 | 9,670 | — | — |
| 2003-07-28 | $79.70 | $79.70 | 6,280 | — | — |
| 2003-07-25 | $79.70 | $79.70 | 10,010 | — | — |
| 2003-07-24 | $77.30 | $77.30 | 9,550 | — | — |
| 2003-07-23 | $79.80 | $79.80 | 22,190 | — | — |
| 2003-07-22 | $84.40 | $84.40 | 62,110 | — | — |
| 2003-07-21 | $77.90 | $77.90 | 43,540 | — | — |
| 2003-07-18 | $72.50 | $72.50 | 23,130 | — | — |
| 2003-07-17 | $67.50 | $67.50 | 10,660 | — | — |
| 2003-07-16 | $68.40 | $68.40 | 8,490 | — | — |
| 2003-07-15 | $68.60 | $68.60 | 7,720 | — | — |
| 2003-07-14 | $69.10 | $69.10 | 13,310 | — | — |
| 2003-07-11 | $69.00 | $69.00 | 9,590 | — | — |
| 2003-07-10 | $67.50 | $67.50 | 11,260 | — | — |
| 2003-07-09 | $68.00 | $68.00 | 29,860 | — | — |
| 2003-07-08 | $60.50 | $60.50 | 40,080 | — | — |
| 2003-07-07 | $60.00 | $60.00 | 26,480 | — | — |
| 2003-07-03 | $64.50 | $64.50 | 14,560 | — | — |
| 2003-07-02 | $68.70 | $68.70 | 53,590 | — | — |
| 2003-07-01 | $75.00 | $75.00 | 46,310 | — | — |
| 2003-06-30 | $75.00 | $75.00 | 64,940 | — | — |
| 2003-06-27 | $68.00 | $68.00 | 57,690 | — | — |
| 2003-06-26 | $66.00 | $66.00 | 118,830 | — | — |
| 2003-06-25 | $47.10 | $47.10 | 7,710 | — | — |
| 2003-06-24 | $46.50 | $46.50 | 11,290 | — | — |
| 2003-06-23 | $48.70 | $48.70 | 5,910 | — | — |
| 2003-06-20 | $47.50 | $47.50 | 10,410 | — | — |
| 2003-06-19 | $48.50 | $48.50 | 11,160 | — | — |
| 2003-06-18 | $46.20 | $46.20 | 17,470 | — | — |
| 2003-06-17 | $41.10 | $41.10 | 7,060 | — | — |
| 2003-06-16 | $41.00 | $41.00 | 28,480 | — | — |
| 2003-06-13 | $37.50 | $37.50 | 5,830 | — | — |
| 2003-06-12 | $35.30 | $35.30 | 4,020 | — | — |
| 2003-06-11 | $34.00 | $34.00 | 3,030 | — | — |
| 2003-06-10 | $33.50 | $33.50 | 2,750 | — | — |
| 2003-06-09 | $32.50 | $32.50 | 4,020 | — | — |
| 2003-06-06 | $33.00 | $33.00 | 5,190 | — | — |
| 2003-06-05 | $33.50 | $33.50 | 4,970 | — | — |
| 2003-06-04 | $33.40 | $33.40 | 10,070 | — | — |
| 2003-06-03 | $35.00 | $35.00 | 2,180 | — | — |
| 2003-06-02 | $34.90 | $34.90 | 8,790 | — | — |
| 2003-05-30 | $33.00 | $33.00 | 32,960 | — | — |
| 2003-05-29 | $33.50 | $33.50 | 32,520 | — | — |
| 2003-05-28 | $28.70 | $28.70 | 5,660 | — | — |
| 2003-05-27 | $28.00 | $28.00 | 660 | — | — |
| 2003-05-23 | $28.20 | $28.20 | 2,150 | — | — |
| 2003-05-22 | $27.50 | $27.50 | 1,060 | — | — |
| 2003-05-21 | $28.40 | $28.40 | 220 | — | — |
| 2003-05-20 | $27.70 | $27.70 | 4,310 | — | — |
| 2003-05-19 | $28.70 | $28.70 | 1,780 | — | — |
| 2003-05-16 | $28.70 | $28.70 | 830 | — | — |
| 2003-05-15 | $29.10 | $29.10 | 1,910 | — | — |
| 2003-05-14 | $29.40 | $29.40 | 1,530 | — | — |
| 2003-05-13 | $29.30 | $29.30 | 810 | — | — |
| 2003-05-12 | $29.00 | $29.00 | 860 | — | — |
| 2003-05-09 | $29.00 | $29.00 | 2,770 | — | — |
| 2003-05-08 | $28.60 | $28.60 | 410 | — | — |
| 2003-05-07 | $29.40 | $29.40 | 1,920 | — | — |
| 2003-05-06 | $27.60 | $27.60 | 170 | — | — |
| 2003-05-05 | $28.30 | $28.30 | 670 | — | — |
| 2003-05-02 | $27.50 | $27.50 | 260 | — | — |
| 2003-05-01 | $27.50 | $27.50 | 1,340 | — | — |
| 2003-04-30 | $26.90 | $26.90 | 1,440 | — | — |
| 2003-04-29 | $28.50 | $28.50 | 1,910 | — | — |
| 2003-04-28 | $26.50 | $26.50 | 1,480 | — | — |
| 2003-04-25 | $25.80 | $25.80 | 570 | — | — |
| 2003-04-24 | $25.80 | $25.80 | 3,840 | — | — |
| 2003-04-23 | $25.90 | $25.90 | 5,200 | — | — |
| 2003-04-22 | $28.20 | $28.20 | 860 | — | — |
| 2003-04-21 | $28.00 | $28.00 | 460 | — | — |
| 2003-04-17 | $28.30 | $28.30 | 1,110 | — | — |
| 2003-04-16 | $28.50 | $28.50 | 5,070 | — | — |
| 2003-04-15 | $29.50 | $29.50 | 2,890 | — | — |
| 2003-04-14 | $29.10 | $29.10 | 1,000 | — | — |
| 2003-04-11 | $29.00 | $29.00 | 630 | — | — |
| 2003-04-10 | $30.10 | $30.10 | 1,020 | — | — |
| 2003-04-09 | $28.10 | $28.10 | 1,740 | — | — |
| 2003-04-08 | $27.90 | $27.90 | 1,350 | — | — |
| 2003-04-07 | $27.10 | $27.10 | 1,210 | — | — |
| 2003-04-04 | $27.10 | $27.10 | 1,580 | — | — |
| 2003-04-03 | $27.00 | $27.00 | 650 | — | — |
| 2003-04-02 | $25.70 | $25.70 | 2,460 | — | — |
| 2003-04-01 | $23.00 | $23.00 | 6,340 | — | — |
| 2003-03-31 | $25.30 | $25.30 | 1,960 | — | — |
| 2003-03-28 | $27.40 | $27.40 | 2,830 | — | — |
| 2003-03-27 | $29.10 | $29.10 | 6,400 | — | — |
| 2003-03-26 | $29.00 | $29.00 | 6,410 | — | — |
| 2003-03-25 | $29.60 | $29.60 | 7,340 | — | — |
| 2003-03-24 | $28.90 | $28.90 | 4,030 | — | — |
| 2003-03-21 | $28.20 | $28.20 | 5,080 | — | — |
| 2003-03-20 | $25.70 | $25.70 | 350 | — | — |
| 2003-03-19 | $25.80 | $25.80 | 1,030 | — | — |
| 2003-03-18 | $26.40 | $26.40 | 1,780 | — | — |
| 2003-03-17 | $27.40 | $27.40 | 4,640 | — | — |
| 2003-03-14 | $27.00 | $27.00 | 6,280 | — | — |
| 2003-03-13 | $26.10 | $26.10 | 4,830 | — | — |
| 2003-03-12 | $23.90 | $23.90 | 2,610 | — | — |
| 2003-03-11 | $22.10 | $22.10 | 2,500 | — | — |
| 2003-03-10 | $21.20 | $21.20 | 2,350 | — | — |
| 2003-03-07 | $21.40 | $21.40 | 1,220 | — | — |
| 2003-03-06 | $21.30 | $21.30 | 980 | — | — |
| 2003-03-05 | $20.80 | $20.80 | 530 | — | — |
| 2003-03-04 | $20.80 | $20.80 | 710 | — | — |
| 2003-03-03 | $20.90 | $20.90 | 1,320 | — | — |
| 2003-02-28 | $20.90 | $20.90 | 2,270 | — | — |
| 2003-02-27 | $20.70 | $20.70 | 260 | — | — |
| 2003-02-26 | $20.30 | $20.30 | 210 | — | — |
| 2003-02-25 | $20.50 | $20.50 | 250 | — | — |
| 2003-02-24 | $20.10 | $20.10 | 2,280 | — | — |
| 2003-02-21 | $20.10 | $20.10 | 590 | — | — |
| 2003-02-20 | $20.60 | $20.60 | 1,380 | — | — |
| 2003-02-19 | $20.90 | $20.90 | 1,480 | — | — |
| 2003-02-18 | $20.80 | $20.80 | 3,630 | — | — |
| 2003-02-14 | $20.30 | $20.30 | 700 | — | — |
| 2003-02-13 | $20.10 | $20.10 | 900 | — | — |
| 2003-02-12 | $20.00 | $20.00 | 640 | — | — |
| 2003-02-11 | $20.10 | $20.10 | 1,800 | — | — |
| 2003-02-10 | $20.50 | $20.50 | 1,070 | — | — |
| 2003-02-07 | $19.80 | $19.80 | 820 | — | — |
| 2003-02-06 | $19.80 | $19.80 | 110 | — | — |
| 2003-02-05 | $21.00 | $21.00 | 1,150 | — | — |
| 2003-02-04 | $20.10 | $20.10 | 560 | — | — |
| 2003-02-03 | $19.90 | $19.90 | 1,190 | — | — |
| 2003-01-31 | $20.40 | $20.40 | 500 | — | — |
| 2003-01-30 | $19.50 | $19.50 | 740 | — | — |
| 2003-01-29 | $20.00 | $20.00 | 890 | — | — |
| 2003-01-28 | $20.70 | $20.70 | 90 | — | — |
| 2003-01-27 | $20.00 | $20.00 | 2,470 | — | — |
| 2003-01-24 | $20.50 | $20.50 | 1,290 | — | — |
| 2003-01-23 | $21.80 | $21.80 | 1,850 | — | — |
| 2003-01-22 | $20.70 | $20.70 | 250 | — | — |
| 2003-01-21 | $19.40 | $19.40 | 3,260 | — | — |
| 2003-01-17 | $19.00 | $19.00 | 540 | — | — |
| 2003-01-16 | $18.50 | $18.50 | 1,430 | — | — |
| 2003-01-15 | $18.60 | $18.60 | 680 | — | — |
| 2003-01-14 | $20.00 | $20.00 | 1,410 | — | — |
| 2003-01-13 | $18.90 | $18.90 | 950 | — | — |
| 2003-01-10 | $18.90 | $18.90 | 280 | — | — |
| 2003-01-09 | $18.20 | $18.20 | 680 | — | — |
| 2003-01-08 | $18.50 | $18.50 | 150 | — | — |
| 2003-01-07 | $18.10 | $18.10 | 1,020 | — | — |
| 2003-01-06 | $18.10 | $18.10 | 1,380 | — | — |
| 2003-01-03 | $19.40 | $19.40 | 1,110 | — | — |
| 2003-01-02 | $17.80 | $17.80 | 970 | — | — |