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
- 1998-12-28 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 | $90.00 | $90.00 | 675 | — | — |
| 2003-12-30 | $90.00 | $90.00 | 1,273 | — | — |
| 2003-12-29 | $86.40 | $86.40 | 423 | — | — |
| 2003-12-26 | $92.40 | $92.40 | 90 | — | — |
| 2003-12-24 | $93.60 | $93.60 | 167 | — | — |
| 2003-12-23 | $91.20 | $91.20 | 683 | — | — |
| 2003-12-22 | $102.00 | $102.00 | 1,319 | — | — |
| 2003-12-19 | $104.40 | $104.40 | 3,114 | — | — |
| 2003-12-18 | $92.40 | $92.40 | 758 | — | — |
| 2003-12-17 | $80.40 | $80.40 | 246 | — | — |
| 2003-12-16 | $82.80 | $82.80 | 358 | — | — |
| 2003-12-15 | $82.80 | $82.80 | 887 | — | — |
| 2003-12-12 | $75.60 | $75.60 | 544 | — | — |
| 2003-12-11 | $75.60 | $75.60 | 353 | — | — |
| 2003-12-10 | $75.60 | $75.60 | 163 | — | — |
| 2003-12-09 | $78.00 | $78.00 | 192 | — | — |
| 2003-12-08 | $81.60 | $81.60 | 401 | — | — |
| 2003-12-05 | $82.80 | $82.80 | 163 | — | — |
| 2003-12-04 | $81.60 | $81.60 | 43 | — | — |
| 2003-12-03 | $80.40 | $80.40 | 293 | — | — |
| 2003-12-02 | $84.00 | $84.00 | 68 | — | — |
| 2003-12-01 | $84.00 | $84.00 | 22 | — | — |
| 2003-11-28 | $84.00 | $84.00 | 26 | — | — |
| 2003-11-26 | $84.00 | $84.00 | 51 | — | — |
| 2003-11-25 | $81.60 | $81.60 | 293 | — | — |
| 2003-11-24 | $75.60 | $75.60 | 61 | — | — |
| 2003-11-21 | $78.00 | $78.00 | 208 | — | — |
| 2003-11-20 | $80.40 | $80.40 | 295 | — | — |
| 2003-11-19 | $81.60 | $81.60 | 208 | — | — |
| 2003-11-18 | $87.60 | $87.60 | 67 | — | — |
| 2003-11-17 | $86.40 | $86.40 | 151 | — | — |
| 2003-11-14 | $88.80 | $88.80 | 108 | — | — |
| 2003-11-13 | $90.00 | $90.00 | 43 | — | — |
| 2003-11-12 | $88.80 | $88.80 | 2,847 | — | — |
| 2003-11-11 | $88.80 | $88.80 | 399 | — | — |
| 2003-11-10 | $93.60 | $93.60 | 293 | — | — |
| 2003-11-07 | $93.60 | $93.60 | 168 | — | — |
| 2003-11-06 | $91.20 | $91.20 | 94 | — | — |
| 2003-11-05 | $93.60 | $93.60 | 201 | — | — |
| 2003-11-04 | $90.00 | $90.00 | 181 | — | — |
| 2003-11-03 | $87.60 | $87.60 | 536 | — | — |
| 2003-10-31 | $91.20 | $91.20 | 127 | — | — |
| 2003-10-30 | $85.20 | $85.20 | 265 | — | — |
| 2003-10-29 | $85.20 | $85.20 | 249 | — | — |
| 2003-10-28 | $86.40 | $86.40 | 168 | — | — |
| 2003-10-27 | $96.00 | $96.00 | 89 | — | — |
| 2003-10-24 | $99.60 | $99.60 | 74 | — | — |
| 2003-10-23 | $96.00 | $96.00 | 240 | — | — |
| 2003-10-22 | $86.40 | $86.40 | 1,039 | — | — |
| 2003-10-21 | $97.20 | $97.20 | 242 | — | — |
| 2003-10-20 | $99.60 | $99.60 | 464 | — | — |
| 2003-10-17 | $106.80 | $106.80 | 44 | — | — |
| 2003-10-16 | $111.60 | $111.60 | 179 | — | — |
| 2003-10-15 | $112.80 | $112.80 | 89 | — | — |
| 2003-10-14 | $112.80 | $112.80 | 208 | — | — |
| 2003-10-13 | $112.80 | $112.80 | 812 | — | — |
| 2003-10-10 | $99.60 | $99.60 | 74 | — | — |
| 2003-10-09 | $102.00 | $102.00 | 96 | — | — |
| 2003-10-08 | $102.00 | $102.00 | 86 | — | — |
| 2003-10-07 | $104.40 | $104.40 | 53 | — | — |
| 2003-10-06 | $96.00 | $96.00 | 79 | — | — |
| 2003-10-03 | $96.00 | $96.00 | 333 | — | — |
| 2003-10-02 | $92.40 | $92.40 | 381 | — | — |
| 2003-10-01 | $96.00 | $96.00 | 92 | — | — |
| 2003-09-30 | $100.80 | $100.80 | 126 | — | — |
| 2003-09-29 | $106.80 | $106.80 | 50 | — | — |
| 2003-09-26 | $108.00 | $108.00 | 58 | — | — |
| 2003-09-25 | $112.80 | $112.80 | 173 | — | — |
| 2003-09-24 | $114.00 | $114.00 | 74 | — | — |
| 2003-09-23 | $114.00 | $114.00 | 104 | — | — |
| 2003-09-22 | $114.00 | $114.00 | 198 | — | — |
| 2003-09-19 | $118.80 | $118.80 | 81 | — | — |
| 2003-09-18 | $117.60 | $117.60 | 75 | — | — |
| 2003-09-17 | $115.20 | $115.20 | 118 | — | — |
| 2003-09-16 | $116.40 | $116.40 | 106 | — | — |
| 2003-09-15 | $120.00 | $120.00 | 102 | — | — |
| 2003-09-12 | $120.00 | $120.00 | 148 | — | — |
| 2003-09-11 | $120.00 | $120.00 | 153 | — | — |
| 2003-09-10 | $126.00 | $126.00 | 174 | — | — |
| 2003-09-09 | $114.00 | $114.00 | 222 | — | — |
| 2003-09-08 | $114.00 | $114.00 | 475 | — | — |
| 2003-09-05 | $100.80 | $100.80 | 100 | — | — |
| 2003-09-04 | $96.00 | $96.00 | 227 | — | — |
| 2003-09-03 | $85.20 | $85.20 | 653 | — | — |
| 2003-09-02 | $78.00 | $78.00 | 561 | — | — |
| 2003-08-29 | $78.00 | $78.00 | 347 | — | — |
| 2003-08-28 | $78.00 | $78.00 | 413 | — | — |
| 2003-08-27 | $87.60 | $87.60 | 119 | — | — |
| 2003-08-26 | $92.40 | $92.40 | 113 | — | — |
| 2003-08-25 | $94.80 | $94.80 | 23 | — | — |
| 2003-08-22 | $94.80 | $94.80 | 143 | — | — |
| 2003-08-21 | $84.00 | $84.00 | 287 | — | — |
| 2003-08-20 | $99.60 | $99.60 | 132 | — | — |
| 2003-08-19 | $106.80 | $106.80 | 54 | — | — |
| 2003-08-18 | $102.00 | $102.00 | 77 | — | — |
| 2003-08-15 | $108.00 | $108.00 | 40 | — | — |
| 2003-08-14 | $108.00 | $108.00 | 90 | — | — |
| 2003-08-13 | $105.60 | $105.60 | 171 | — | — |
| 2003-08-12 | $111.60 | $111.60 | 168 | — | — |
| 2003-08-11 | $104.40 | $104.40 | 54 | — | — |
| 2003-08-08 | $108.00 | $108.00 | 90 | — | — |
| 2003-08-07 | $108.00 | $108.00 | 121 | — | — |
| 2003-08-06 | $108.00 | $108.00 | 27 | — | — |
| 2003-08-05 | $108.00 | $108.00 | 160 | — | — |
| 2003-08-04 | $112.80 | $112.80 | 124 | — | — |
| 2003-08-01 | $109.20 | $109.20 | 82 | — | — |
| 2003-07-31 | $114.00 | $114.00 | 129 | — | — |
| 2003-07-30 | $114.00 | $114.00 | 153 | — | — |
| 2003-07-29 | $112.80 | $112.80 | 78 | — | — |
| 2003-07-28 | $108.00 | $108.00 | 281 | — | — |
| 2003-07-25 | $120.00 | $120.00 | 487 | — | — |
| 2003-07-24 | $129.60 | $129.60 | 41 | — | — |
| 2003-07-23 | $129.60 | $129.60 | 248 | — | — |
| 2003-07-22 | $124.80 | $124.80 | 216 | — | — |
| 2003-07-21 | $132.00 | $132.00 | 141 | — | — |
| 2003-07-18 | $132.00 | $132.00 | 388 | — | — |
| 2003-07-17 | $138.00 | $138.00 | 478 | — | — |
| 2003-07-16 | $142.80 | $142.80 | 523 | — | — |
| 2003-07-15 | $152.40 | $152.40 | 329 | — | — |
| 2003-07-14 | $153.60 | $153.60 | 255 | — | — |
| 2003-07-11 | $148.80 | $148.80 | 274 | — | — |
| 2003-07-10 | $139.20 | $139.20 | 537 | — | — |
| 2003-07-09 | $138.00 | $138.00 | 212 | — | — |
| 2003-07-08 | $142.80 | $142.80 | 798 | — | — |
| 2003-07-07 | $138.00 | $138.00 | 865 | — | — |
| 2003-07-03 | $134.40 | $134.40 | 95 | — | — |
| 2003-07-02 | $138.00 | $138.00 | 954 | — | — |
| 2003-07-01 | $123.60 | $123.60 | 238 | — | — |
| 2003-06-30 | $120.00 | $120.00 | 322 | — | — |
| 2003-06-27 | $135.60 | $135.60 | 312 | — | — |
| 2003-06-26 | $126.00 | $126.00 | 418 | — | — |
| 2003-06-25 | $144.00 | $144.00 | 447 | — | — |
| 2003-06-24 | $142.80 | $142.80 | 336 | — | — |
| 2003-06-23 | $142.80 | $142.80 | 197 | — | — |
| 2003-06-20 | $144.00 | $144.00 | 150 | — | — |
| 2003-06-19 | $144.00 | $144.00 | 403 | — | — |
| 2003-06-18 | $144.00 | $144.00 | 232 | — | — |
| 2003-06-17 | $147.60 | $147.60 | 441 | — | — |
| 2003-06-16 | $138.00 | $138.00 | 327 | — | — |
| 2003-06-13 | $124.80 | $124.80 | 627 | — | — |
| 2003-06-12 | $132.00 | $132.00 | 2,622 | — | — |
| 2003-06-11 | $120.00 | $120.00 | 3,353 | — | — |
| 2003-06-10 | $84.00 | $84.00 | 273 | — | — |
| 2003-06-09 | $84.00 | $84.00 | 73 | — | — |
| 2003-06-06 | $73.20 | $73.20 | 130 | — | — |
| 2003-06-05 | $73.20 | $73.20 | 377 | — | — |
| 2003-06-04 | $84.00 | $84.00 | 206 | — | — |
| 2003-06-03 | $84.00 | $84.00 | 198 | — | — |
| 2003-06-02 | $76.80 | $76.80 | 433 | — | — |
| 2003-05-30 | $75.60 | $75.60 | 40 | — | — |
| 2003-05-29 | $73.20 | $73.20 | 102 | — | — |
| 2003-05-28 | $72.00 | $72.00 | 513 | — | — |
| 2003-05-27 | $78.00 | $78.00 | 452 | — | — |
| 2003-05-23 | $87.60 | $87.60 | 177 | — | — |
| 2003-05-22 | $85.20 | $85.20 | 64 | — | — |
| 2003-05-21 | $81.60 | $81.60 | 174 | — | — |
| 2003-05-20 | $85.20 | $85.20 | 172 | — | — |
| 2003-05-19 | $85.20 | $85.20 | 345 | — | — |
| 2003-05-16 | $86.40 | $86.40 | 322 | — | — |
| 2003-05-15 | $81.60 | $81.60 | 145 | — | — |
| 2003-05-14 | $85.20 | $85.20 | 98 | — | — |
| 2003-05-13 | $85.20 | $85.20 | 179 | — | — |
| 2003-05-12 | $84.00 | $84.00 | 243 | — | — |
| 2003-05-09 | $82.80 | $82.80 | 353 | — | — |
| 2003-05-08 | $74.40 | $74.40 | 573 | — | — |
| 2003-05-07 | $61.20 | $61.20 | 98 | — | — |
| 2003-05-06 | $58.80 | $58.80 | 233 | — | — |
| 2003-05-05 | $66.00 | $66.00 | 50 | — | — |
| 2003-05-02 | $63.60 | $63.60 | 122 | — | — |
| 2003-05-01 | $61.20 | $61.20 | 418 | — | — |
| 2003-04-30 | $62.40 | $62.40 | 878 | — | — |
| 2003-04-29 | $58.80 | $58.80 | 133 | — | — |
| 2003-04-28 | $60.00 | $60.00 | 518 | — | — |
| 2003-04-25 | $63.60 | $63.60 | 45 | — | — |
| 2003-04-24 | $66.00 | $66.00 | 88 | — | — |
| 2003-04-23 | $67.20 | $67.20 | 198 | — | — |
| 2003-04-22 | $78.00 | $78.00 | 104 | — | — |
| 2003-04-21 | $72.00 | $72.00 | 673 | — | — |
| 2003-04-17 | $67.20 | $67.20 | 353 | — | — |
| 2003-04-16 | $54.00 | $54.00 | 148 | — | — |
| 2003-04-15 | $43.20 | $43.20 | 186 | — | — |
| 2003-04-14 | $48.00 | $48.00 | 137 | — | — |
| 2003-04-11 | $57.60 | $57.60 | 313 | — | — |
| 2003-04-10 | $66.00 | $66.00 | 46 | — | — |
| 2003-04-09 | $78.00 | $78.00 | 139 | — | — |
| 2003-04-08 | $78.00 | $78.00 | 175 | — | — |
| 2003-04-07 | $90.00 | $90.00 | 123 | — | — |
| 2003-04-04 | $102.00 | $102.00 | 157 | — | — |
| 2003-04-03 | $102.00 | $102.00 | 124 | — | — |
| 2003-04-02 | $87.60 | $87.60 | 510 | — | — |
| 2003-04-01 | $108.00 | $108.00 | 105 | — | — |
| 2003-03-31 | $120.00 | $120.00 | 89 | — | — |
| 2003-03-28 | $120.00 | $120.00 | 210 | — | — |
| 2003-03-27 | $120.00 | $120.00 | 120 | — | — |
| 2003-03-26 | $120.00 | $120.00 | 33 | — | — |
| 2003-03-25 | $132.00 | $132.00 | 85 | — | — |
| 2003-03-24 | $132.00 | $132.00 | 38 | — | — |
| 2003-03-21 | $138.00 | $138.00 | 50 | — | — |
| 2003-03-20 | $144.00 | $144.00 | 61 | — | — |
| 2003-03-19 | $138.00 | $138.00 | 117 | — | — |
| 2003-03-18 | $160.80 | $160.80 | 31 | — | — |
| 2003-03-17 | $139.20 | $139.20 | 8 | — | — |
| 2003-03-14 | $139.20 | $139.20 | 15 | — | — |
| 2003-03-13 | $144.00 | $144.00 | 94 | — | — |
| 2003-03-12 | $144.00 | $144.00 | 70 | — | — |
| 2003-03-11 | $162.00 | $162.00 | 2 | — | — |
| 2003-03-10 | $156.00 | $156.00 | 26 | — | — |
| 2003-03-07 | $162.00 | $162.00 | 39 | — | — |
| 2003-03-06 | $145.20 | $145.20 | 26 | — | — |
| 2003-03-05 | $156.00 | $156.00 | 42 | — | — |
| 2003-03-04 | $168.00 | $168.00 | 29 | — | — |
| 2003-03-03 | $166.80 | $166.80 | 81 | — | — |
| 2003-02-28 | $166.80 | $166.80 | 164 | — | — |
| 2003-02-27 | $165.60 | $165.60 | 9 | — | — |
| 2003-02-26 | $156.00 | $156.00 | 135 | — | — |
| 2003-02-25 | $156.00 | $156.00 | 130 | — | — |
| 2003-02-24 | $168.00 | $168.00 | 11 | — | — |
| 2003-02-21 | $168.00 | $168.00 | 98 | — | — |
| 2003-02-20 | $168.00 | $168.00 | 102 | — | — |
| 2003-02-19 | $174.00 | $174.00 | 23 | — | — |
| 2003-02-18 | $180.00 | $180.00 | 16 | — | — |
| 2003-02-14 | $192.00 | $192.00 | 78 | — | — |
| 2003-02-13 | $176.40 | $176.40 | 0 | — | — |
| 2003-02-12 | $176.40 | $176.40 | 22 | — | — |
| 2003-02-11 | $176.40 | $176.40 | 83 | — | — |
| 2003-02-10 | $205.20 | $205.20 | 123 | — | — |
| 2003-02-07 | $190.80 | $190.80 | 106 | — | — |
| 2003-02-06 | $183.60 | $183.60 | 48 | — | — |
| 2003-02-05 | $181.20 | $181.20 | 55 | — | — |
| 2003-02-04 | $196.80 | $196.80 | 19 | — | — |
| 2003-02-03 | $183.60 | $183.60 | 18 | — | — |
| 2003-01-31 | $194.40 | $194.40 | 51 | — | — |
| 2003-01-30 | $186.00 | $186.00 | 100 | — | — |
| 2003-01-29 | $212.40 | $212.40 | 134 | — | — |
| 2003-01-28 | $192.00 | $192.00 | 87 | — | — |
| 2003-01-27 | $192.00 | $192.00 | 103 | — | — |
| 2003-01-24 | $210.00 | $210.00 | 680 | — | — |
| 2003-01-23 | $240.00 | $240.00 | 952 | — | — |
| 2003-01-22 | $159.60 | $159.60 | 100 | — | — |
| 2003-01-21 | $144.00 | $144.00 | 286 | — | — |
| 2003-01-17 | $144.00 | $144.00 | 84 | — | — |
| 2003-01-16 | $150.00 | $150.00 | 3 | — | — |
| 2003-01-15 | $156.00 | $156.00 | 41 | — | — |
| 2003-01-14 | $156.00 | $156.00 | 348 | — | — |
| 2003-01-13 | $144.00 | $144.00 | 11 | — | — |
| 2003-01-10 | $154.80 | $154.80 | 32 | — | — |
| 2003-01-09 | $144.00 | $144.00 | 11 | — | — |
| 2003-01-08 | $144.00 | $144.00 | 424 | — | — |
| 2003-01-07 | $144.00 | $144.00 | 183 | — | — |
| 2003-01-06 | $138.00 | $138.00 | 72 | — | — |
| 2003-01-03 | $144.00 | $144.00 | 155 | — | — |
| 2003-01-02 | $148.80 | $148.80 | 182 | — | — |