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
- 1994-08-31 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 | $125.00 | $128.34 | 60 | — | — |
| 2003-12-30 | $122.50 | $125.78 | 100 | — | — |
| 2003-12-29 | $118.50 | $121.67 | 460 | — | — |
| 2003-12-26 | $119.70 | $122.90 | 20 | — | — |
| 2003-12-24 | $119.40 | $122.59 | 20 | — | — |
| 2003-12-23 | $118.10 | $121.26 | 70 | — | — |
| 2003-12-22 | $116.50 | $119.62 | 0 | — | — |
| 2003-12-19 | $116.50 | $119.62 | 0 | — | — |
| 2003-12-18 | $116.50 | $119.62 | 40 | — | — |
| 2003-12-17 | $117.50 | $120.64 | 100 | — | — |
| 2003-12-16 | $116.70 | $119.82 | 40 | — | — |
| 2003-12-15 | $115.00 | $118.08 | 0 | — | — |
| 2003-12-12 | $115.00 | $118.08 | 40 | — | — |
| 2003-12-11 | $114.00 | $117.05 | 0 | — | — |
| 2003-12-10 | $114.00 | $117.05 | 0 | — | — |
| 2003-12-09 | $114.00 | $117.05 | 90 | — | — |
| 2003-12-08 | $112.00 | $115.00 | 0 | — | — |
| 2003-12-05 | $112.00 | $115.00 | 290 | — | — |
| 2003-12-04 | $113.60 | $116.64 | 450 | — | — |
| 2003-12-03 | $114.00 | $117.05 | 160 | — | — |
| 2003-12-02 | $114.70 | $117.77 | 0 | — | — |
| 2003-12-01 | $114.70 | $117.77 | 60 | — | — |
| 2003-11-28 | $113.50 | $116.54 | 0 | — | — |
| 2003-11-26 | $113.50 | $116.54 | 50 | — | — |
| 2003-11-25 | $112.50 | $115.51 | 70 | — | — |
| 2003-11-24 | $113.50 | $116.54 | 20 | — | — |
| 2003-11-21 | $113.00 | $116.02 | 250 | — | — |
| 2003-11-20 | $111.60 | $114.58 | 330 | — | — |
| 2003-11-19 | $111.60 | $114.58 | 0 | — | — |
| 2003-11-18 | $111.60 | $114.58 | 280 | — | — |
| 2003-11-17 | $110.90 | $113.87 | 40 | — | — |
| 2003-11-14 | $110.10 | $113.04 | 50 | — | — |
| 2003-11-13 | $109.00 | $111.92 | 480 | — | — |
| 2003-11-12 | $110.50 | $113.46 | 300 | — | — |
| 2003-11-11 | $111.80 | $114.79 | 10 | — | — |
| 2003-11-10 | $112.00 | $115.00 | 110 | — | — |
| 2003-11-07 | $111.00 | $113.97 | 790 | — | — |
| 2003-11-06 | $110.60 | $113.56 | 410 | — | — |
| 2003-11-05 | $111.50 | $114.48 | 570 | — | — |
| 2003-11-04 | $112.00 | $115.00 | 760 | — | — |
| 2003-11-03 | $110.40 | $113.35 | 150 | — | — |
| 2003-10-31 | $111.80 | $114.79 | 1,270 | — | — |
| 2003-10-30 | $110.00 | $112.94 | 0 | — | — |
| 2003-10-29 | $110.00 | $112.94 | 0 | — | — |
| 2003-10-28 | $110.00 | $112.94 | 140 | — | — |
| 2003-10-27 | $110.00 | $112.94 | 130 | — | — |
| 2003-10-24 | $109.40 | $112.33 | 10 | — | — |
| 2003-10-23 | $109.60 | $112.53 | 0 | — | — |
| 2003-10-22 | $109.60 | $112.53 | 0 | — | — |
| 2003-10-21 | $109.60 | $112.53 | 0 | — | — |
| 2003-10-20 | $109.60 | $112.53 | 20 | — | — |
| 2003-10-17 | $109.10 | $112.02 | 0 | — | — |
| 2003-10-16 | $109.10 | $112.02 | 0 | — | — |
| 2003-10-15 | $109.10 | $112.02 | 580 | — | — |
| 2003-10-14 | $110.00 | $112.94 | 210 | — | — |
| 2003-10-13 | $109.10 | $112.02 | 0 | — | — |
| 2003-10-10 | $109.10 | $112.02 | 30 | — | — |
| 2003-10-09 | $107.60 | $110.48 | 40 | — | — |
| 2003-10-08 | $109.00 | $111.92 | 20 | — | — |
| 2003-10-07 | $109.00 | $111.92 | 50 | — | — |
| 2003-10-06 | $109.00 | $111.92 | 60 | — | — |
| 2003-10-03 | $110.20 | $113.15 | 0 | — | — |
| 2003-10-02 | $110.20 | $113.15 | 0 | — | — |
| 2003-10-01 | $110.20 | $113.15 | 40 | — | — |
| 2003-09-30 | $109.90 | $112.84 | 0 | — | — |
| 2003-09-29 | $110.20 | $112.84 | 10 | — | — |
| 2003-09-26 | $110.00 | $112.63 | 0 | — | — |
| 2003-09-25 | $110.00 | $112.63 | 20 | — | — |
| 2003-09-24 | $109.60 | $112.22 | 20 | — | — |
| 2003-09-23 | $108.20 | $110.79 | 0 | — | — |
| 2003-09-22 | $108.20 | $110.79 | 50 | — | — |
| 2003-09-19 | $109.20 | $111.82 | 0 | — | — |
| 2003-09-18 | $109.20 | $111.82 | 20 | — | — |
| 2003-09-17 | $110.30 | $112.94 | 0 | — | — |
| 2003-09-16 | $110.30 | $112.94 | 40 | — | — |
| 2003-09-15 | $111.00 | $113.66 | 130 | — | — |
| 2003-09-12 | $110.00 | $112.63 | 280 | — | — |
| 2003-09-11 | $110.40 | $113.04 | 70 | — | — |
| 2003-09-10 | $109.50 | $112.12 | 500 | — | — |
| 2003-09-09 | $111.50 | $114.17 | 0 | — | — |
| 2003-09-08 | $111.50 | $114.17 | 310 | — | — |
| 2003-09-05 | $111.90 | $114.58 | 0 | — | — |
| 2003-09-04 | $111.90 | $114.58 | 10 | — | — |
| 2003-09-03 | $110.40 | $113.04 | 340 | — | — |
| 2003-09-02 | $111.20 | $113.86 | 140 | — | — |
| 2003-08-29 | $110.60 | $113.25 | 10 | — | — |
| 2003-08-28 | $112.40 | $115.09 | 410 | — | — |
| 2003-08-27 | $110.50 | $113.15 | 380 | — | — |
| 2003-08-26 | $110.50 | $113.15 | 0 | — | — |
| 2003-08-25 | $110.50 | $113.15 | 690 | — | — |
| 2003-08-22 | $111.50 | $114.17 | 130 | — | — |
| 2003-08-21 | $110.50 | $113.15 | 520 | — | — |
| 2003-08-20 | $110.60 | $113.25 | 30 | — | — |
| 2003-08-19 | $109.10 | $111.71 | 0 | — | — |
| 2003-08-18 | $109.10 | $111.71 | 510 | — | — |
| 2003-08-15 | $109.60 | $112.22 | 0 | — | — |
| 2003-08-14 | $109.60 | $112.22 | 10 | — | — |
| 2003-08-13 | $108.60 | $111.20 | 10 | — | — |
| 2003-08-12 | $109.70 | $112.33 | 130 | — | — |
| 2003-08-11 | $110.20 | $112.84 | 250 | — | — |
| 2003-08-08 | $110.60 | $113.25 | 1,000 | — | — |
| 2003-08-07 | $111.10 | $113.76 | 1,650 | — | — |
| 2003-08-06 | $110.60 | $113.25 | 60 | — | — |
| 2003-08-05 | $110.30 | $112.94 | 0 | — | — |
| 2003-08-04 | $110.30 | $112.94 | 20 | — | — |
| 2003-08-01 | $110.50 | $113.15 | 0 | — | — |
| 2003-07-31 | $110.50 | $113.15 | 240 | — | — |
| 2003-07-30 | $110.00 | $112.63 | 510 | — | — |
| 2003-07-29 | $110.50 | $113.15 | 330 | — | — |
| 2003-07-28 | $107.30 | $109.87 | 20 | — | — |
| 2003-07-25 | $110.30 | $112.94 | 80 | — | — |
| 2003-07-24 | $110.50 | $113.15 | 520 | — | — |
| 2003-07-23 | $105.90 | $108.44 | 240 | — | — |
| 2003-07-22 | $105.60 | $108.13 | 750 | — | — |
| 2003-07-21 | $100.60 | $103.01 | 600 | — | — |
| 2003-07-18 | $100.80 | $103.21 | 430 | — | — |
| 2003-07-17 | $100.00 | $102.39 | 410 | — | — |
| 2003-07-16 | $100.60 | $103.01 | 90 | — | — |
| 2003-07-15 | $96.50 | $98.81 | 350 | — | — |
| 2003-07-14 | $103.30 | $105.77 | 0 | — | — |
| 2003-07-11 | $103.30 | $105.77 | 240 | — | — |
| 2003-07-10 | $98.80 | $101.17 | 130 | — | — |
| 2003-07-09 | $102.50 | $104.95 | 0 | — | — |
| 2003-07-08 | $102.50 | $104.95 | 200 | — | — |
| 2003-07-07 | $103.20 | $105.67 | 0 | — | — |
| 2003-07-03 | $103.20 | $105.67 | 0 | — | — |
| 2003-07-02 | $103.20 | $105.67 | 640 | — | — |
| 2003-07-01 | $104.00 | $106.49 | 480 | — | — |
| 2003-06-30 | $100.10 | $102.50 | 180 | — | — |
| 2003-06-27 | $103.80 | $105.98 | 50 | — | — |
| 2003-06-26 | $101.00 | $103.12 | 0 | — | — |
| 2003-06-25 | $101.00 | $103.12 | 340 | — | — |
| 2003-06-24 | $100.00 | $102.10 | 10 | — | — |
| 2003-06-23 | $98.80 | $100.87 | 300 | — | — |
| 2003-06-20 | $102.90 | $105.06 | 0 | — | — |
| 2003-06-19 | $102.90 | $105.06 | 100 | — | — |
| 2003-06-18 | $105.00 | $107.20 | 40 | — | — |
| 2003-06-17 | $102.70 | $104.86 | 100 | — | — |
| 2003-06-16 | $104.90 | $107.10 | 10 | — | — |
| 2003-06-13 | $103.00 | $105.16 | 20 | — | — |
| 2003-06-12 | $104.90 | $107.10 | 20 | — | — |
| 2003-06-11 | $102.00 | $104.14 | 410 | — | — |
| 2003-06-10 | $101.00 | $103.12 | 150 | — | — |
| 2003-06-09 | $100.20 | $102.30 | 40 | — | — |
| 2003-06-06 | $102.50 | $104.65 | 90 | — | — |
| 2003-06-05 | $100.60 | $102.71 | 1,420 | — | — |
| 2003-06-04 | $97.00 | $99.04 | 2,100 | — | — |
| 2003-06-03 | $97.00 | $99.04 | 50 | — | — |
| 2003-06-02 | $98.00 | $100.06 | 0 | — | — |
| 2003-05-30 | $98.00 | $100.06 | 180 | — | — |
| 2003-05-29 | $96.20 | $98.22 | 70 | — | — |
| 2003-05-28 | $95.50 | $97.50 | 50 | — | — |
| 2003-05-27 | $99.20 | $101.28 | 50 | — | — |
| 2003-05-23 | $99.80 | $101.89 | 10 | — | — |
| 2003-05-22 | $97.20 | $99.24 | 0 | — | — |
| 2003-05-21 | $97.20 | $99.24 | 30 | — | — |
| 2003-05-20 | $96.40 | $98.42 | 150 | — | — |
| 2003-05-19 | $99.20 | $101.28 | 140 | — | — |
| 2003-05-16 | $102.60 | $104.75 | 130 | — | — |
| 2003-05-15 | $104.80 | $107.00 | 100 | — | — |
| 2003-05-14 | $104.10 | $106.28 | 130 | — | — |
| 2003-05-13 | $102.50 | $104.65 | 0 | — | — |
| 2003-05-12 | $102.50 | $104.65 | 140 | — | — |
| 2003-05-09 | $95.00 | $96.99 | 0 | — | — |
| 2003-05-08 | $95.00 | $96.99 | 0 | — | — |
| 2003-05-07 | $95.00 | $96.99 | 0 | — | — |
| 2003-05-06 | $95.00 | $96.99 | 300 | — | — |
| 2003-05-05 | $93.00 | $94.95 | 60 | — | — |
| 2003-05-02 | $96.00 | $98.01 | 310 | — | — |
| 2003-05-01 | $96.80 | $98.83 | 1,770 | — | — |
| 2003-04-30 | $93.30 | $95.26 | 170 | — | — |
| 2003-04-29 | $93.70 | $95.67 | 0 | — | — |
| 2003-04-28 | $93.70 | $95.67 | 0 | — | — |
| 2003-04-25 | $93.70 | $95.67 | 0 | — | — |
| 2003-04-24 | $93.70 | $95.67 | 0 | — | — |
| 2003-04-23 | $93.70 | $95.67 | 200 | — | — |
| 2003-04-22 | $92.50 | $94.44 | 230 | — | — |
| 2003-04-21 | $93.70 | $95.67 | 0 | — | — |
| 2003-04-17 | $93.70 | $95.67 | 10 | — | — |
| 2003-04-16 | $92.50 | $94.44 | 0 | — | — |
| 2003-04-15 | $92.50 | $94.44 | 0 | — | — |
| 2003-04-14 | $92.50 | $94.44 | 0 | — | — |
| 2003-04-11 | $92.50 | $94.44 | 20 | — | — |
| 2003-04-10 | $93.00 | $94.95 | 320 | — | — |
| 2003-04-09 | $91.00 | $92.91 | 350 | — | — |
| 2003-04-08 | $92.50 | $94.44 | 0 | — | — |
| 2003-04-07 | $92.50 | $94.44 | 10 | — | — |
| 2003-04-04 | $92.50 | $94.44 | 0 | — | — |
| 2003-04-03 | $92.50 | $94.44 | 10 | — | — |
| 2003-04-02 | $97.30 | $99.34 | 0 | — | — |
| 2003-04-01 | $97.30 | $99.34 | 0 | — | — |
| 2003-03-31 | $97.30 | $99.34 | 0 | — | — |
| 2003-03-28 | $97.50 | $99.29 | 250 | — | — |
| 2003-03-27 | $98.40 | $100.21 | 0 | — | — |
| 2003-03-26 | $98.40 | $100.21 | 20 | — | — |
| 2003-03-25 | $102.00 | $103.87 | 130 | — | — |
| 2003-03-24 | $101.50 | $103.36 | 20 | — | — |
| 2003-03-21 | $103.90 | $105.81 | 310 | — | — |
| 2003-03-20 | $101.20 | $103.06 | 20 | — | — |
| 2003-03-19 | $100.50 | $102.35 | 50 | — | — |
| 2003-03-18 | $97.10 | $98.88 | 30 | — | — |
| 2003-03-17 | $98.50 | $100.31 | 240 | — | — |
| 2003-03-14 | $99.30 | $101.12 | 390 | — | — |
| 2003-03-13 | $103.80 | $105.71 | 210 | — | — |
| 2003-03-12 | $100.90 | $102.75 | 410 | — | — |
| 2003-03-11 | $100.40 | $102.24 | 10 | — | — |
| 2003-03-10 | $99.20 | $101.02 | 100 | — | — |
| 2003-03-07 | $100.00 | $101.84 | 410 | — | — |
| 2003-03-06 | $99.60 | $101.43 | 60 | — | — |
| 2003-03-05 | $99.50 | $101.33 | 330 | — | — |
| 2003-03-04 | $98.80 | $100.62 | 60 | — | — |
| 2003-03-03 | $104.70 | $106.62 | 100 | — | — |
| 2003-02-28 | $99.80 | $101.63 | 60 | — | — |
| 2003-02-27 | $100.00 | $101.84 | 80 | — | — |
| 2003-02-26 | $97.60 | $99.39 | 0 | — | — |
| 2003-02-25 | $97.60 | $99.39 | 0 | — | — |
| 2003-02-24 | $97.60 | $99.39 | 250 | — | — |
| 2003-02-21 | $100.00 | $101.84 | 0 | — | — |
| 2003-02-20 | $100.00 | $101.84 | 0 | — | — |
| 2003-02-19 | $100.00 | $101.84 | 0 | — | — |
| 2003-02-18 | $100.00 | $101.84 | 0 | — | — |
| 2003-02-14 | $100.00 | $101.84 | 0 | — | — |
| 2003-02-13 | $100.00 | $101.84 | 0 | — | — |
| 2003-02-12 | $100.00 | $101.84 | 0 | — | — |
| 2003-02-11 | $100.00 | $101.84 | 40 | — | — |
| 2003-02-10 | $100.90 | $102.75 | 20 | — | — |
| 2003-02-07 | $104.00 | $105.91 | 10 | — | — |
| 2003-02-06 | $104.00 | $105.91 | 0 | — | — |
| 2003-02-05 | $104.00 | $105.91 | 0 | — | — |
| 2003-02-04 | $104.00 | $105.91 | 10 | — | — |
| 2003-02-03 | $104.80 | $106.73 | 90 | — | — |
| 2003-01-31 | $104.80 | $106.73 | 0 | — | — |
| 2003-01-30 | $104.80 | $106.73 | 50 | — | — |
| 2003-01-29 | $104.20 | $106.11 | 10 | — | — |
| 2003-01-28 | $103.40 | $105.30 | 10 | — | — |
| 2003-01-27 | $101.60 | $103.47 | 140 | — | — |
| 2003-01-24 | $101.10 | $102.96 | 90 | — | — |
| 2003-01-23 | $101.40 | $103.26 | 20 | — | — |
| 2003-01-22 | $101.50 | $103.36 | 70 | — | — |
| 2003-01-21 | $102.00 | $103.87 | 0 | — | — |
| 2003-01-17 | $102.00 | $103.87 | 50 | — | — |
| 2003-01-16 | $105.60 | $107.54 | 0 | — | — |
| 2003-01-15 | $105.60 | $107.54 | 20 | — | — |
| 2003-01-14 | $100.00 | $101.84 | 0 | — | — |
| 2003-01-13 | $100.00 | $101.84 | 0 | — | — |
| 2003-01-10 | $100.00 | $101.84 | 0 | — | — |
| 2003-01-09 | $100.00 | $101.84 | 0 | — | — |
| 2003-01-08 | $100.00 | $101.84 | 300 | — | — |
| 2003-01-07 | $100.00 | $101.84 | 210 | — | — |
| 2003-01-06 | $96.30 | $98.07 | 20 | — | — |
| 2003-01-03 | $95.00 | $96.75 | 0 | — | — |
| 2003-01-02 | $95.00 | $96.75 | 50 | — | — |