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
- 1992-01-16 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 | $157.50 | $157.50 | 32 | — | — |
| 2003-12-30 | $156.75 | $156.75 | 23 | — | — |
| 2003-12-29 | $160.50 | $160.50 | 131 | — | — |
| 2003-12-26 | $149.25 | $149.25 | 224 | — | — |
| 2003-12-24 | $148.50 | $148.50 | 0 | — | — |
| 2003-12-23 | $148.50 | $148.50 | 28 | — | — |
| 2003-12-22 | $146.25 | $146.25 | 57 | — | — |
| 2003-12-19 | $147.75 | $147.75 | 15 | — | — |
| 2003-12-18 | $148.50 | $148.50 | 40 | — | — |
| 2003-12-17 | $147.75 | $147.75 | 81 | — | — |
| 2003-12-16 | $146.25 | $146.25 | 7 | — | — |
| 2003-12-15 | $150.00 | $150.00 | 84 | — | — |
| 2003-12-12 | $149.25 | $149.25 | 24 | — | — |
| 2003-12-11 | $146.25 | $146.25 | 57 | — | — |
| 2003-12-10 | $149.25 | $149.25 | 3 | — | — |
| 2003-12-09 | $151.50 | $151.50 | 4 | — | — |
| 2003-12-08 | $154.50 | $154.50 | 111 | — | — |
| 2003-12-05 | $155.25 | $155.25 | 28 | — | — |
| 2003-12-04 | $159.00 | $159.00 | 12 | — | — |
| 2003-12-03 | $153.75 | $153.75 | 44 | — | — |
| 2003-12-02 | $163.50 | $163.50 | 107 | — | — |
| 2003-12-01 | $139.50 | $139.50 | 29 | — | — |
| 2003-11-28 | $137.25 | $137.25 | 3 | — | — |
| 2003-11-26 | $137.25 | $137.25 | 12 | — | — |
| 2003-11-25 | $137.25 | $137.25 | 48 | — | — |
| 2003-11-24 | $146.25 | $146.25 | 0 | — | — |
| 2003-11-21 | $146.25 | $146.25 | 15 | — | — |
| 2003-11-20 | $147.75 | $147.75 | 4 | — | — |
| 2003-11-19 | $148.50 | $148.50 | 55 | — | — |
| 2003-11-18 | $148.50 | $148.50 | 4 | — | — |
| 2003-11-17 | $146.25 | $146.25 | 20 | — | — |
| 2003-11-14 | $147.00 | $147.00 | 9 | — | — |
| 2003-11-13 | $146.25 | $146.25 | 7 | — | — |
| 2003-11-12 | $147.00 | $147.00 | 80 | — | — |
| 2003-11-11 | $146.25 | $146.25 | 73 | — | — |
| 2003-11-10 | $148.50 | $148.50 | 9 | — | — |
| 2003-11-07 | $150.00 | $150.00 | 87 | — | — |
| 2003-11-06 | $149.25 | $149.25 | 5 | — | — |
| 2003-11-05 | $147.75 | $147.75 | 93 | — | — |
| 2003-11-04 | $150.00 | $150.00 | 883 | — | — |
| 2003-11-03 | $150.75 | $150.75 | 40 | — | — |
| 2003-10-31 | $151.50 | $151.50 | 23 | — | — |
| 2003-10-30 | $150.00 | $150.00 | 8 | — | — |
| 2003-10-29 | $149.25 | $149.25 | 40 | — | — |
| 2003-10-28 | $150.75 | $150.75 | 136 | — | — |
| 2003-10-27 | $154.50 | $154.50 | 99 | — | — |
| 2003-10-24 | $159.75 | $159.75 | 72 | — | — |
| 2003-10-23 | $162.00 | $162.00 | 87 | — | — |
| 2003-10-22 | $168.75 | $168.75 | 17 | — | — |
| 2003-10-21 | $160.50 | $160.50 | 31 | — | — |
| 2003-10-20 | $164.25 | $164.25 | 101 | — | — |
| 2003-10-17 | $187.50 | $187.50 | 683 | — | — |
| 2003-10-16 | $144.00 | $144.00 | 236 | — | — |
| 2003-10-15 | $150.00 | $150.00 | 13 | — | — |
| 2003-10-14 | $149.25 | $149.25 | 32 | — | — |
| 2003-10-13 | $150.75 | $150.75 | 39 | — | — |
| 2003-10-10 | $154.50 | $154.50 | 31 | — | — |
| 2003-10-09 | $156.00 | $156.00 | 104 | — | — |
| 2003-10-08 | $157.50 | $157.50 | 59 | — | — |
| 2003-10-07 | $161.25 | $161.25 | 95 | — | — |
| 2003-10-06 | $142.50 | $142.50 | 1 | — | — |
| 2003-10-03 | $142.50 | $142.50 | 36 | — | — |
| 2003-10-02 | $144.00 | $144.00 | 0 | — | — |
| 2003-10-01 | $144.00 | $144.00 | 8 | — | — |
| 2003-09-30 | $142.50 | $142.50 | 11 | — | — |
| 2003-09-29 | $147.00 | $147.00 | 48 | — | — |
| 2003-09-26 | $146.25 | $146.25 | 64 | — | — |
| 2003-09-25 | $147.75 | $147.75 | 56 | — | — |
| 2003-09-24 | $150.00 | $150.00 | 57 | — | — |
| 2003-09-23 | $150.00 | $150.00 | 33 | — | — |
| 2003-09-22 | $158.25 | $158.25 | 72 | — | — |
| 2003-09-19 | $150.00 | $150.00 | 76 | — | — |
| 2003-09-18 | $144.00 | $144.00 | 65 | — | — |
| 2003-09-17 | $150.00 | $150.00 | 51 | — | — |
| 2003-09-16 | $153.00 | $153.00 | 83 | — | — |
| 2003-09-15 | $150.00 | $150.00 | 3 | — | — |
| 2003-09-12 | $146.25 | $146.25 | 37 | — | — |
| 2003-09-11 | $152.25 | $152.25 | 31 | — | — |
| 2003-09-10 | $150.00 | $150.00 | 113 | — | — |
| 2003-09-09 | $164.25 | $164.25 | 55 | — | — |
| 2003-09-08 | $161.25 | $161.25 | 59 | — | — |
| 2003-09-05 | $153.00 | $153.00 | 27 | — | — |
| 2003-09-04 | $162.00 | $162.00 | 175 | — | — |
| 2003-09-03 | $157.50 | $157.50 | 97 | — | — |
| 2003-09-02 | $166.50 | $166.50 | 333 | — | — |
| 2003-08-29 | $176.25 | $176.25 | 13 | — | — |
| 2003-08-28 | $178.50 | $178.50 | 3 | — | — |
| 2003-08-27 | $183.75 | $183.75 | 0 | — | — |
| 2003-08-26 | $183.75 | $183.75 | 117 | — | — |
| 2003-08-25 | $183.75 | $183.75 | 13 | — | — |
| 2003-08-22 | $184.50 | $184.50 | 7 | — | — |
| 2003-08-21 | $177.00 | $177.00 | 11 | — | — |
| 2003-08-20 | $186.75 | $186.75 | 7 | — | — |
| 2003-08-19 | $188.25 | $188.25 | 55 | — | — |
| 2003-08-18 | $187.50 | $187.50 | 0 | — | — |
| 2003-08-15 | $187.50 | $187.50 | 0 | — | — |
| 2003-08-14 | $187.50 | $187.50 | 0 | — | — |
| 2003-08-13 | $187.50 | $187.50 | 0 | — | — |
| 2003-08-12 | $187.50 | $187.50 | 20 | — | — |
| 2003-08-11 | $199.50 | $199.50 | 20 | — | — |
| 2003-08-08 | $202.50 | $202.50 | 129 | — | — |
| 2003-08-07 | $198.75 | $198.75 | 35 | — | — |
| 2003-08-06 | $206.25 | $206.25 | 17 | — | — |
| 2003-08-05 | $202.50 | $202.50 | 57 | — | — |
| 2003-08-04 | $192.75 | $192.75 | 1 | — | — |
| 2003-08-01 | $192.75 | $192.75 | 17 | — | — |
| 2003-07-31 | $187.50 | $187.50 | 72 | — | — |
| 2003-07-30 | $165.00 | $165.00 | 29 | — | — |
| 2003-07-29 | $187.50 | $187.50 | 4 | — | — |
| 2003-07-28 | $203.25 | $203.25 | 28 | — | — |
| 2003-07-25 | $189.00 | $189.00 | 27 | — | — |
| 2003-07-24 | $187.50 | $187.50 | 83 | — | — |
| 2003-07-23 | $187.50 | $187.50 | 80 | — | — |
| 2003-07-22 | $202.50 | $202.50 | 69 | — | — |
| 2003-07-21 | $156.00 | $156.00 | 31 | — | — |
| 2003-07-18 | $157.50 | $157.50 | 73 | — | — |
| 2003-07-17 | $157.50 | $157.50 | 43 | — | — |
| 2003-07-16 | $157.50 | $157.50 | 13 | — | — |
| 2003-07-15 | $157.50 | $157.50 | 1 | — | — |
| 2003-07-14 | $161.25 | $161.25 | 3 | — | — |
| 2003-07-11 | $165.00 | $165.00 | 1 | — | — |
| 2003-07-10 | $174.00 | $174.00 | 28 | — | — |
| 2003-07-09 | $183.75 | $183.75 | 25 | — | — |
| 2003-07-08 | $171.00 | $171.00 | 8 | — | — |
| 2003-07-07 | $183.75 | $183.75 | 43 | — | — |
| 2003-07-03 | $160.50 | $160.50 | 13 | — | — |
| 2003-07-02 | $174.75 | $174.75 | 37 | — | — |
| 2003-07-01 | $163.50 | $163.50 | 47 | — | — |
| 2003-06-30 | $175.50 | $175.50 | 35 | — | — |
| 2003-06-27 | $168.00 | $168.00 | 13 | — | — |
| 2003-06-26 | $168.00 | $168.00 | 5 | — | — |
| 2003-06-25 | $153.75 | $153.75 | 1 | — | — |
| 2003-06-24 | $150.75 | $150.75 | 0 | — | — |
| 2003-06-23 | $150.75 | $150.75 | 149 | — | — |
| 2003-06-20 | $161.25 | $161.25 | 67 | — | — |
| 2003-06-19 | $172.50 | $172.50 | 3 | — | — |
| 2003-06-18 | $176.25 | $176.25 | 7 | — | — |
| 2003-06-17 | $180.00 | $180.00 | 0 | — | — |
| 2003-06-16 | $180.00 | $180.00 | 5 | — | — |
| 2003-06-13 | $168.75 | $168.75 | 92 | — | — |
| 2003-06-12 | $177.00 | $177.00 | 7 | — | — |
| 2003-06-11 | $177.00 | $177.00 | 4 | — | — |
| 2003-06-10 | $177.00 | $177.00 | 0 | — | — |
| 2003-06-09 | $177.00 | $177.00 | 17 | — | — |
| 2003-06-06 | $173.25 | $173.25 | 67 | — | — |
| 2003-06-05 | $180.00 | $180.00 | 21 | — | — |
| 2003-06-04 | $182.25 | $182.25 | 21 | — | — |
| 2003-06-03 | $182.25 | $182.25 | 40 | — | — |
| 2003-06-02 | $184.50 | $184.50 | 80 | — | — |
| 2003-05-30 | $168.75 | $168.75 | 24 | — | — |
| 2003-05-29 | $150.00 | $150.00 | 39 | — | — |
| 2003-05-28 | $176.25 | $176.25 | 101 | — | — |
| 2003-05-27 | $150.75 | $150.75 | 172 | — | — |
| 2003-05-23 | $157.50 | $157.50 | 13 | — | — |
| 2003-05-22 | $168.75 | $168.75 | 3 | — | — |
| 2003-05-21 | $165.75 | $165.75 | 125 | — | — |
| 2003-05-20 | $176.25 | $176.25 | 33 | — | — |
| 2003-05-19 | $178.50 | $178.50 | 183 | — | — |
| 2003-05-16 | $183.75 | $183.75 | 712 | — | — |
| 2003-05-15 | $221.25 | $221.25 | 443 | — | — |
| 2003-05-14 | $129.75 | $129.75 | 40 | — | — |
| 2003-05-13 | $116.25 | $116.25 | 16 | — | — |
| 2003-05-12 | $111.00 | $111.00 | 1 | — | — |
| 2003-05-09 | $111.00 | $111.00 | 0 | — | — |
| 2003-05-08 | $111.00 | $111.00 | 0 | — | — |
| 2003-05-07 | $111.00 | $111.00 | 0 | — | — |
| 2003-05-06 | $111.00 | $111.00 | 32 | — | — |
| 2003-05-05 | $108.75 | $108.75 | 0 | — | — |
| 2003-05-02 | $108.75 | $108.75 | 4 | — | — |
| 2003-05-01 | $109.50 | $109.50 | 13 | — | — |
| 2003-04-30 | $108.75 | $108.75 | 0 | — | — |
| 2003-04-29 | $108.75 | $108.75 | 7 | — | — |
| 2003-04-28 | $108.75 | $108.75 | 5 | — | — |
| 2003-04-25 | $108.75 | $108.75 | 11 | — | — |
| 2003-04-24 | $108.75 | $108.75 | 5 | — | — |
| 2003-04-23 | $111.00 | $111.00 | 32 | — | — |
| 2003-04-22 | $108.75 | $108.75 | 5 | — | — |
| 2003-04-21 | $107.25 | $107.25 | 15 | — | — |
| 2003-04-17 | $107.25 | $107.25 | 3 | — | — |
| 2003-04-16 | $107.25 | $107.25 | 0 | — | — |
| 2003-04-15 | $107.25 | $107.25 | 8 | — | — |
| 2003-04-14 | $107.25 | $107.25 | 0 | — | — |
| 2003-04-11 | $107.25 | $107.25 | 0 | — | — |
| 2003-04-10 | $107.25 | $107.25 | 1 | — | — |
| 2003-04-09 | $107.25 | $107.25 | 20 | — | — |
| 2003-04-08 | $107.25 | $107.25 | 1 | — | — |
| 2003-04-07 | $108.75 | $108.75 | 12 | — | — |
| 2003-04-04 | $108.75 | $108.75 | 5 | — | — |
| 2003-04-03 | $110.25 | $110.25 | 32 | — | — |
| 2003-04-02 | $111.00 | $111.00 | 0 | — | — |
| 2003-04-01 | $111.00 | $111.00 | 3 | — | — |
| 2003-03-31 | $110.25 | $110.25 | 31 | — | — |
| 2003-03-28 | $110.25 | $110.25 | 1 | — | — |
| 2003-03-27 | $111.00 | $111.00 | 0 | — | — |
| 2003-03-26 | $111.00 | $111.00 | 0 | — | — |
| 2003-03-25 | $111.00 | $111.00 | 55 | — | — |
| 2003-03-24 | $108.75 | $108.75 | 8 | — | — |
| 2003-03-21 | $112.50 | $112.50 | 61 | — | — |
| 2003-03-20 | $113.25 | $113.25 | 0 | — | — |
| 2003-03-19 | $113.25 | $113.25 | 4 | — | — |
| 2003-03-18 | $113.25 | $113.25 | 52 | — | — |
| 2003-03-17 | $120.00 | $120.00 | 33 | — | — |
| 2003-03-14 | $138.75 | $138.75 | 64 | — | — |
| 2003-03-13 | $123.75 | $123.75 | 13 | — | — |
| 2003-03-12 | $123.00 | $123.00 | 1 | — | — |
| 2003-03-11 | $123.00 | $123.00 | 13 | — | — |
| 2003-03-10 | $121.50 | $121.50 | 23 | — | — |
| 2003-03-07 | $117.00 | $117.00 | 21 | — | — |
| 2003-03-06 | $107.25 | $107.25 | 3 | — | — |
| 2003-03-05 | $112.50 | $112.50 | 84 | — | — |
| 2003-03-04 | $112.50 | $112.50 | 5 | — | — |
| 2003-03-03 | $108.75 | $108.75 | 0 | — | — |
| 2003-02-28 | $108.75 | $108.75 | 29 | — | — |
| 2003-02-27 | $102.00 | $102.00 | 9 | — | — |
| 2003-02-26 | $108.00 | $108.00 | 0 | — | — |
| 2003-02-25 | $108.00 | $108.00 | 35 | — | — |
| 2003-02-24 | $105.00 | $105.00 | 28 | — | — |
| 2003-02-21 | $108.75 | $108.75 | 23 | — | — |
| 2003-02-20 | $101.25 | $101.25 | 48 | — | — |
| 2003-02-19 | $108.75 | $108.75 | 44 | — | — |
| 2003-02-18 | $111.75 | $111.75 | 23 | — | — |
| 2003-02-14 | $112.50 | $112.50 | 0 | — | — |
| 2003-02-13 | $112.50 | $112.50 | 0 | — | — |
| 2003-02-12 | $112.50 | $112.50 | 4 | — | — |
| 2003-02-11 | $112.50 | $112.50 | 5 | — | — |
| 2003-02-10 | $116.25 | $116.25 | 112 | — | — |
| 2003-02-07 | $112.50 | $112.50 | 52 | — | — |
| 2003-02-06 | $112.50 | $112.50 | 5 | — | — |
| 2003-02-05 | $112.50 | $112.50 | 3 | — | — |
| 2003-02-04 | $116.25 | $116.25 | 4 | — | — |
| 2003-02-03 | $120.00 | $120.00 | 13 | — | — |
| 2003-01-31 | $134.25 | $134.25 | 48 | — | — |
| 2003-01-30 | $126.75 | $126.75 | 35 | — | — |
| 2003-01-29 | $112.50 | $112.50 | 3 | — | — |
| 2003-01-28 | $112.50 | $112.50 | 0 | — | — |
| 2003-01-27 | $112.50 | $112.50 | 34 | — | — |
| 2003-01-24 | $126.00 | $126.00 | 19 | — | — |
| 2003-01-23 | $126.00 | $126.00 | 9 | — | — |
| 2003-01-22 | $112.50 | $112.50 | 0 | — | — |
| 2003-01-21 | $126.00 | $126.00 | 19 | — | — |
| 2003-01-17 | $139.50 | $139.50 | 5 | — | — |
| 2003-01-16 | $130.50 | $130.50 | 5 | — | — |
| 2003-01-15 | $130.50 | $130.50 | 0 | — | — |
| 2003-01-14 | $135.00 | $135.00 | 12 | — | — |
| 2003-01-13 | $144.00 | $144.00 | 4 | — | — |
| 2003-01-10 | $139.50 | $139.50 | 0 | — | — |
| 2003-01-09 | $139.50 | $139.50 | 27 | — | — |
| 2003-01-08 | $162.00 | $162.00 | 21 | — | — |
| 2003-01-07 | $157.50 | $157.50 | 16 | — | — |
| 2003-01-06 | $166.50 | $166.50 | 43 | — | — |
| 2003-01-03 | $162.00 | $162.00 | 44 | — | — |
| 2003-01-02 | $112.50 | $112.50 | 5 | — | — |