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
- 1995-12-05 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 | $120.00 | $120.00 | 10,125 | — | — |
| 2003-12-30 | $121.60 | $121.60 | 16,955 | — | — |
| 2003-12-29 | $117.00 | $117.00 | 9,610 | — | — |
| 2003-12-26 | $115.40 | $115.40 | 4,820 | — | — |
| 2003-12-24 | $114.80 | $114.80 | 10,440 | — | — |
| 2003-12-23 | $111.60 | $111.60 | 12,945 | — | — |
| 2003-12-22 | $105.80 | $105.80 | 4,810 | — | — |
| 2003-12-19 | $107.20 | $107.20 | 6,060 | — | — |
| 2003-12-18 | $107.80 | $107.80 | 9,030 | — | — |
| 2003-12-17 | $101.40 | $101.40 | 7,945 | — | — |
| 2003-12-16 | $104.60 | $104.60 | 13,860 | — | — |
| 2003-12-15 | $109.60 | $109.60 | 9,790 | — | — |
| 2003-12-12 | $109.80 | $109.80 | 10,990 | — | — |
| 2003-12-11 | $110.40 | $110.40 | 16,430 | — | — |
| 2003-12-10 | $109.00 | $109.00 | 14,485 | — | — |
| 2003-12-09 | $113.00 | $113.00 | 16,080 | — | — |
| 2003-12-08 | $110.60 | $110.60 | 6,195 | — | — |
| 2003-12-05 | $114.20 | $114.20 | 7,680 | — | — |
| 2003-12-04 | $113.80 | $113.80 | 10,345 | — | — |
| 2003-12-03 | $114.00 | $114.00 | 8,215 | — | — |
| 2003-12-02 | $118.00 | $118.00 | 15,675 | — | — |
| 2003-12-01 | $119.40 | $119.40 | 66,650 | — | — |
| 2003-11-28 | $115.00 | $115.00 | 4,150 | — | — |
| 2003-11-26 | $112.00 | $112.00 | 19,310 | — | — |
| 2003-11-25 | $112.00 | $112.00 | 11,355 | — | — |
| 2003-11-24 | $114.20 | $114.20 | 15,095 | — | — |
| 2003-11-21 | $113.00 | $113.00 | 12,100 | — | — |
| 2003-11-20 | $110.20 | $110.20 | 12,390 | — | — |
| 2003-11-19 | $113.40 | $113.40 | 7,655 | — | — |
| 2003-11-18 | $113.20 | $113.20 | 12,605 | — | — |
| 2003-11-17 | $115.80 | $115.80 | 23,865 | — | — |
| 2003-11-14 | $123.40 | $123.40 | 14,680 | — | — |
| 2003-11-13 | $128.00 | $128.00 | 86,980 | — | — |
| 2003-11-12 | $123.60 | $123.60 | 13,470 | — | — |
| 2003-11-11 | $125.80 | $125.80 | 12,485 | — | — |
| 2003-11-10 | $125.40 | $125.40 | 13,305 | — | — |
| 2003-11-07 | $126.80 | $126.80 | 2,710 | — | — |
| 2003-11-06 | $129.20 | $129.20 | 6,070 | — | — |
| 2003-11-05 | $129.40 | $129.40 | 19,790 | — | — |
| 2003-11-04 | $121.00 | $121.00 | 15,225 | — | — |
| 2003-11-03 | $129.20 | $129.20 | 16,205 | — | — |
| 2003-10-31 | $136.20 | $136.20 | 25,055 | — | — |
| 2003-10-30 | $144.60 | $144.60 | 15,810 | — | — |
| 2003-10-29 | $139.20 | $139.20 | 3,420 | — | — |
| 2003-10-28 | $137.80 | $137.80 | 8,100 | — | — |
| 2003-10-27 | $133.00 | $133.00 | 12,055 | — | — |
| 2003-10-24 | $126.20 | $126.20 | 20,060 | — | — |
| 2003-10-23 | $137.80 | $137.80 | 7,530 | — | — |
| 2003-10-22 | $140.60 | $140.60 | 8,545 | — | — |
| 2003-10-21 | $141.00 | $141.00 | 6,830 | — | — |
| 2003-10-20 | $145.20 | $145.20 | 15,635 | — | — |
| 2003-10-17 | $146.40 | $146.40 | 6,030 | — | — |
| 2003-10-16 | $141.60 | $141.60 | 14,605 | — | — |
| 2003-10-15 | $147.00 | $147.00 | 6,470 | — | — |
| 2003-10-14 | $150.80 | $150.80 | 18,725 | — | — |
| 2003-10-13 | $146.00 | $146.00 | 38,630 | — | — |
| 2003-10-10 | $152.60 | $152.60 | 73,965 | — | — |
| 2003-10-09 | $160.00 | $160.00 | 11,945 | — | — |
| 2003-10-08 | $163.40 | $163.40 | 22,430 | — | — |
| 2003-10-07 | $164.40 | $164.40 | 32,025 | — | — |
| 2003-10-06 | $154.40 | $154.40 | 9,470 | — | — |
| 2003-10-03 | $154.00 | $154.00 | 7,230 | — | — |
| 2003-10-02 | $153.60 | $153.60 | 9,380 | — | — |
| 2003-10-01 | $155.00 | $155.00 | 11,905 | — | — |
| 2003-09-30 | $146.80 | $146.80 | 5,830 | — | — |
| 2003-09-29 | $147.40 | $147.40 | 17,515 | — | — |
| 2003-09-26 | $146.00 | $146.00 | 8,245 | — | — |
| 2003-09-25 | $147.80 | $147.80 | 9,330 | — | — |
| 2003-09-24 | $149.00 | $149.00 | 9,910 | — | — |
| 2003-09-23 | $154.00 | $154.00 | 10,790 | — | — |
| 2003-09-22 | $148.80 | $148.80 | 10,845 | — | — |
| 2003-09-19 | $147.60 | $147.60 | 12,100 | — | — |
| 2003-09-18 | $141.20 | $141.20 | 8,630 | — | — |
| 2003-09-17 | $139.80 | $139.80 | 6,805 | — | — |
| 2003-09-16 | $142.20 | $142.20 | 5,865 | — | — |
| 2003-09-15 | $145.20 | $145.20 | 6,845 | — | — |
| 2003-09-12 | $144.00 | $144.00 | 12,030 | — | — |
| 2003-09-11 | $146.00 | $146.00 | 15,575 | — | — |
| 2003-09-10 | $139.60 | $139.60 | 13,650 | — | — |
| 2003-09-09 | $145.00 | $145.00 | 14,100 | — | — |
| 2003-09-08 | $142.40 | $142.40 | 32,280 | — | — |
| 2003-09-05 | $135.00 | $135.00 | 26,345 | — | — |
| 2003-09-04 | $125.80 | $125.80 | 10,760 | — | — |
| 2003-09-03 | $123.00 | $123.00 | 14,590 | — | — |
| 2003-09-02 | $124.00 | $124.00 | 16,680 | — | — |
| 2003-08-29 | $122.60 | $122.60 | 5,305 | — | — |
| 2003-08-28 | $124.00 | $124.00 | 13,965 | — | — |
| 2003-08-27 | $120.00 | $120.00 | 14,310 | — | — |
| 2003-08-26 | $113.20 | $113.20 | 4,130 | — | — |
| 2003-08-25 | $109.00 | $109.00 | 2,545 | — | — |
| 2003-08-22 | $111.00 | $111.00 | 8,255 | — | — |
| 2003-08-21 | $110.20 | $110.20 | 7,975 | — | — |
| 2003-08-20 | $108.00 | $108.00 | 17,140 | — | — |
| 2003-08-19 | $107.20 | $107.20 | 9,115 | — | — |
| 2003-08-18 | $111.60 | $111.60 | 6,235 | — | — |
| 2003-08-15 | $112.80 | $112.80 | 2,435 | — | — |
| 2003-08-14 | $113.20 | $113.20 | 1,900 | — | — |
| 2003-08-13 | $111.00 | $111.00 | 5,890 | — | — |
| 2003-08-12 | $110.60 | $110.60 | 3,405 | — | — |
| 2003-08-11 | $112.60 | $112.60 | 3,330 | — | — |
| 2003-08-08 | $113.20 | $113.20 | 6,370 | — | — |
| 2003-08-07 | $112.00 | $112.00 | 5,420 | — | — |
| 2003-08-06 | $115.20 | $115.20 | 7,685 | — | — |
| 2003-08-05 | $121.00 | $121.00 | 9,950 | — | — |
| 2003-08-04 | $120.00 | $120.00 | 3,725 | — | — |
| 2003-08-01 | $121.40 | $121.40 | 6,955 | — | — |
| 2003-07-31 | $128.80 | $128.80 | 13,605 | — | — |
| 2003-07-30 | $124.00 | $124.00 | 5,935 | — | — |
| 2003-07-29 | $124.60 | $124.60 | 14,850 | — | — |
| 2003-07-28 | $121.80 | $121.80 | 16,380 | — | — |
| 2003-07-25 | $115.60 | $115.60 | 9,700 | — | — |
| 2003-07-24 | $113.80 | $113.80 | 7,470 | — | — |
| 2003-07-23 | $111.20 | $111.20 | 4,845 | — | — |
| 2003-07-22 | $105.60 | $105.60 | 2,985 | — | — |
| 2003-07-21 | $101.40 | $101.40 | 6,305 | — | — |
| 2003-07-18 | $101.80 | $101.80 | 6,895 | — | — |
| 2003-07-17 | $99.00 | $99.00 | 5,540 | — | — |
| 2003-07-16 | $102.00 | $102.00 | 9,795 | — | — |
| 2003-07-15 | $110.60 | $110.60 | 4,945 | — | — |
| 2003-07-14 | $110.20 | $110.20 | 5,870 | — | — |
| 2003-07-11 | $112.80 | $112.80 | 6,105 | — | — |
| 2003-07-10 | $113.60 | $113.60 | 8,910 | — | — |
| 2003-07-09 | $105.00 | $105.00 | 6,385 | — | — |
| 2003-07-08 | $101.80 | $101.80 | 4,590 | — | — |
| 2003-07-07 | $105.00 | $105.00 | 6,915 | — | — |
| 2003-07-03 | $101.80 | $101.80 | 1,910 | — | — |
| 2003-07-02 | $105.00 | $105.00 | 4,940 | — | — |
| 2003-07-01 | $105.20 | $105.20 | 8,155 | — | — |
| 2003-06-30 | $110.00 | $110.00 | 12,910 | — | — |
| 2003-06-27 | $110.00 | $110.00 | 9,765 | — | — |
| 2003-06-26 | $118.20 | $118.20 | 64,460 | — | — |
| 2003-06-25 | $125.40 | $125.40 | 21,135 | — | — |
| 2003-06-24 | $120.20 | $120.20 | 17,895 | — | — |
| 2003-06-23 | $129.40 | $129.40 | 19,870 | — | — |
| 2003-06-20 | $125.40 | $125.40 | 25,405 | — | — |
| 2003-06-19 | $114.00 | $114.00 | 24,070 | — | — |
| 2003-06-18 | $110.00 | $110.00 | 12,690 | — | — |
| 2003-06-17 | $102.80 | $102.80 | 8,485 | — | — |
| 2003-06-16 | $106.00 | $106.00 | 16,960 | — | — |
| 2003-06-13 | $102.00 | $102.00 | 35,415 | — | — |
| 2003-06-12 | $93.00 | $93.00 | 19,430 | — | — |
| 2003-06-11 | $83.80 | $83.80 | 20,300 | — | — |
| 2003-06-10 | $72.40 | $72.40 | 2,540 | — | — |
| 2003-06-09 | $73.00 | $73.00 | 1,475 | — | — |
| 2003-06-06 | $75.80 | $75.80 | 4,305 | — | — |
| 2003-06-05 | $79.00 | $79.00 | 2,355 | — | — |
| 2003-06-04 | $74.60 | $74.60 | 5,900 | — | — |
| 2003-06-03 | $66.40 | $66.40 | 10,505 | — | — |
| 2003-06-02 | $73.60 | $73.60 | 6,305 | — | — |
| 2003-05-30 | $76.00 | $76.00 | 12,085 | — | — |
| 2003-05-29 | $75.40 | $75.40 | 2,420 | — | — |
| 2003-05-28 | $78.60 | $78.60 | 1,900 | — | — |
| 2003-05-27 | $81.60 | $81.60 | 2,885 | — | — |
| 2003-05-23 | $81.00 | $81.00 | 1,800 | — | — |
| 2003-05-22 | $80.20 | $80.20 | 1,700 | — | — |
| 2003-05-21 | $75.60 | $75.60 | 2,930 | — | — |
| 2003-05-20 | $74.20 | $74.20 | 2,040 | — | — |
| 2003-05-19 | $75.60 | $75.60 | 4,335 | — | — |
| 2003-05-16 | $80.20 | $80.20 | 2,745 | — | — |
| 2003-05-15 | $80.80 | $80.80 | 9,285 | — | — |
| 2003-05-14 | $80.60 | $80.60 | 5,085 | — | — |
| 2003-05-13 | $81.80 | $81.80 | 2,105 | — | — |
| 2003-05-12 | $80.00 | $80.00 | 1,410 | — | — |
| 2003-05-09 | $80.60 | $80.60 | 2,585 | — | — |
| 2003-05-08 | $80.20 | $80.20 | 4,325 | — | — |
| 2003-05-07 | $81.00 | $81.00 | 1,685 | — | — |
| 2003-05-06 | $82.80 | $82.80 | 4,575 | — | — |
| 2003-05-05 | $85.00 | $85.00 | 6,465 | — | — |
| 2003-05-02 | $83.40 | $83.40 | 4,040 | — | — |
| 2003-05-01 | $79.00 | $79.00 | 2,785 | — | — |
| 2003-04-30 | $80.00 | $80.00 | 885 | — | — |
| 2003-04-29 | $79.80 | $79.80 | 1,730 | — | — |
| 2003-04-28 | $83.40 | $83.40 | 2,175 | — | — |
| 2003-04-25 | $81.00 | $81.00 | 1,890 | — | — |
| 2003-04-24 | $82.00 | $82.00 | 1,960 | — | — |
| 2003-04-23 | $85.80 | $85.80 | 1,935 | — | — |
| 2003-04-22 | $83.20 | $83.20 | 835 | — | — |
| 2003-04-21 | $81.20 | $81.20 | 925 | — | — |
| 2003-04-17 | $82.80 | $82.80 | 810 | — | — |
| 2003-04-16 | $81.20 | $81.20 | 710 | — | — |
| 2003-04-15 | $82.60 | $82.60 | 2,975 | — | — |
| 2003-04-14 | $78.00 | $78.00 | 975 | — | — |
| 2003-04-11 | $82.80 | $82.80 | 1,070 | — | — |
| 2003-04-10 | $84.60 | $84.60 | 1,995 | — | — |
| 2003-04-09 | $83.00 | $83.00 | 4,750 | — | — |
| 2003-04-08 | $80.00 | $80.00 | 2,015 | — | — |
| 2003-04-07 | $79.80 | $79.80 | 1,870 | — | — |
| 2003-04-04 | $83.80 | $83.80 | 1,425 | — | — |
| 2003-04-03 | $85.00 | $85.00 | 3,220 | — | — |
| 2003-04-02 | $83.80 | $83.80 | 3,070 | — | — |
| 2003-04-01 | $81.20 | $81.20 | 1,870 | — | — |
| 2003-03-31 | $80.00 | $80.00 | 1,880 | — | — |
| 2003-03-28 | $78.00 | $78.00 | 1,735 | — | — |
| 2003-03-27 | $80.80 | $80.80 | 910 | — | — |
| 2003-03-26 | $80.00 | $80.00 | 1,460 | — | — |
| 2003-03-25 | $82.20 | $82.20 | 760 | — | — |
| 2003-03-24 | $83.00 | $83.00 | 595 | — | — |
| 2003-03-21 | $85.80 | $85.80 | 10,980 | — | — |
| 2003-03-20 | $83.00 | $83.00 | 2,625 | — | — |
| 2003-03-19 | $85.40 | $85.40 | 3,315 | — | — |
| 2003-03-18 | $85.20 | $85.20 | 1,900 | — | — |
| 2003-03-17 | $91.80 | $91.80 | 1,455 | — | — |
| 2003-03-14 | $91.40 | $91.40 | 1,000 | — | — |
| 2003-03-13 | $86.60 | $86.60 | 1,075 | — | — |
| 2003-03-12 | $84.00 | $84.00 | 1,240 | — | — |
| 2003-03-11 | $84.60 | $84.60 | 2,610 | — | — |
| 2003-03-10 | $90.60 | $90.60 | 1,475 | — | — |
| 2003-03-07 | $91.80 | $91.80 | 4,745 | — | — |
| 2003-03-06 | $93.20 | $93.20 | 1,240 | — | — |
| 2003-03-05 | $92.00 | $92.00 | 3,030 | — | — |
| 2003-03-04 | $92.00 | $92.00 | 7,005 | — | — |
| 2003-03-03 | $86.20 | $86.20 | 2,775 | — | — |
| 2003-02-28 | $85.00 | $85.00 | 2,660 | — | — |
| 2003-02-27 | $83.60 | $83.60 | 1,910 | — | — |
| 2003-02-26 | $81.00 | $81.00 | 2,395 | — | — |
| 2003-02-25 | $80.00 | $80.00 | 1,940 | — | — |
| 2003-02-24 | $77.20 | $77.20 | 875 | — | — |
| 2003-02-21 | $78.20 | $78.20 | 3,210 | — | — |
| 2003-02-20 | $76.20 | $76.20 | 1,215 | — | — |
| 2003-02-19 | $76.40 | $76.40 | 2,015 | — | — |
| 2003-02-18 | $79.20 | $79.20 | 5,995 | — | — |
| 2003-02-14 | $76.80 | $76.80 | 5,390 | — | — |
| 2003-02-13 | $83.80 | $83.80 | 8,630 | — | — |
| 2003-02-12 | $67.60 | $67.60 | 70,330 | — | — |
| 2003-02-11 | $59.20 | $59.20 | 4,420 | — | — |
| 2003-02-10 | $55.80 | $55.80 | 2,070 | — | — |
| 2003-02-07 | $54.20 | $54.20 | 23,580 | — | — |
| 2003-02-06 | $52.60 | $52.60 | 630 | — | — |
| 2003-02-05 | $53.20 | $53.20 | 3,665 | — | — |
| 2003-02-04 | $55.80 | $55.80 | 5,255 | — | — |
| 2003-02-03 | $56.00 | $56.00 | 2,175 | — | — |
| 2003-01-31 | $53.20 | $53.20 | 8,910 | — | — |
| 2003-01-30 | $54.40 | $54.40 | 5,325 | — | — |
| 2003-01-29 | $57.00 | $57.00 | 7,215 | — | — |
| 2003-01-28 | $59.40 | $59.40 | 5,125 | — | — |
| 2003-01-27 | $56.00 | $56.00 | 2,030 | — | — |
| 2003-01-24 | $56.20 | $56.20 | 1,390 | — | — |
| 2003-01-23 | $61.00 | $61.00 | 4,700 | — | — |
| 2003-01-22 | $63.40 | $63.40 | 3,290 | — | — |
| 2003-01-21 | $67.00 | $67.00 | 2,125 | — | — |
| 2003-01-17 | $70.60 | $70.60 | 1,405 | — | — |
| 2003-01-16 | $75.00 | $75.00 | 1,290 | — | — |
| 2003-01-15 | $73.60 | $73.60 | 385 | — | — |
| 2003-01-14 | $71.80 | $71.80 | 720 | — | — |
| 2003-01-13 | $70.60 | $70.60 | 585 | — | — |
| 2003-01-10 | $75.40 | $75.40 | 1,965 | — | — |
| 2003-01-09 | $68.40 | $68.40 | 1,400 | — | — |
| 2003-01-08 | $60.00 | $60.00 | 1,295 | — | — |
| 2003-01-07 | $60.00 | $60.00 | 1,100 | — | — |
| 2003-01-06 | $62.20 | $62.20 | 1,830 | — | — |
| 2003-01-03 | $65.00 | $65.00 | 1,945 | — | — |
| 2003-01-02 | $56.00 | $56.00 | 2,410 | — | — |