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
- 2000-11-29 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 | $192.00 | $192.00 | 2,500 | — | — |
| 2003-12-30 | $180.50 | $180.50 | 690 | — | — |
| 2003-12-29 | $176.30 | $176.30 | 920 | — | — |
| 2003-12-26 | $171.00 | $171.00 | 150 | — | — |
| 2003-12-24 | $170.20 | $170.20 | 540 | — | — |
| 2003-12-23 | $160.50 | $160.50 | 4,870 | — | — |
| 2003-12-22 | $179.20 | $179.20 | 890 | — | — |
| 2003-12-19 | $175.00 | $175.00 | 990 | — | — |
| 2003-12-18 | $179.50 | $179.50 | 2,170 | — | — |
| 2003-12-17 | $176.40 | $176.40 | 1,280 | — | — |
| 2003-12-16 | $170.00 | $170.00 | 1,630 | — | — |
| 2003-12-15 | $168.50 | $168.50 | 1,920 | — | — |
| 2003-12-12 | $170.00 | $170.00 | 750 | — | — |
| 2003-12-11 | $173.20 | $173.20 | 980 | — | — |
| 2003-12-10 | $168.30 | $168.30 | 1,960 | — | — |
| 2003-12-09 | $176.00 | $176.00 | 1,510 | — | — |
| 2003-12-08 | $180.00 | $180.00 | 3,770 | — | — |
| 2003-12-05 | $187.80 | $187.80 | 1,230 | — | — |
| 2003-12-04 | $191.00 | $191.00 | 1,010 | — | — |
| 2003-12-03 | $190.00 | $190.00 | 3,100 | — | — |
| 2003-12-02 | $171.10 | $171.10 | 2,890 | — | — |
| 2003-12-01 | $163.90 | $163.90 | 7,840 | — | — |
| 2003-11-28 | $162.00 | $162.00 | 2,720 | — | — |
| 2003-11-26 | $163.00 | $163.00 | 2,200 | — | — |
| 2003-11-25 | $160.00 | $160.00 | 2,620 | — | — |
| 2003-11-24 | $161.30 | $161.30 | 2,370 | — | — |
| 2003-11-21 | $155.60 | $155.60 | 1,810 | — | — |
| 2003-11-20 | $159.50 | $159.50 | 2,570 | — | — |
| 2003-11-19 | $157.60 | $157.60 | 880 | — | — |
| 2003-11-18 | $155.30 | $155.30 | 1,090 | — | — |
| 2003-11-17 | $153.60 | $153.60 | 570 | — | — |
| 2003-11-14 | $157.90 | $157.90 | 1,320 | — | — |
| 2003-11-13 | $157.70 | $157.70 | 1,870 | — | — |
| 2003-11-12 | $159.60 | $159.60 | 2,880 | — | — |
| 2003-11-11 | $151.10 | $151.10 | 2,280 | — | — |
| 2003-11-10 | $153.50 | $153.50 | 3,420 | — | — |
| 2003-11-07 | $155.40 | $155.40 | 22,320 | — | — |
| 2003-11-06 | $148.90 | $148.90 | 2,370 | — | — |
| 2003-11-05 | $140.00 | $140.00 | 900 | — | — |
| 2003-11-04 | $130.00 | $130.00 | 330 | — | — |
| 2003-11-03 | $130.00 | $130.00 | 1,090 | — | — |
| 2003-10-31 | $133.20 | $133.20 | 230 | — | — |
| 2003-10-30 | $130.70 | $130.70 | 720 | — | — |
| 2003-10-29 | $130.10 | $130.10 | 1,620 | — | — |
| 2003-10-28 | $130.00 | $130.00 | 930 | — | — |
| 2003-10-27 | $127.50 | $127.50 | 2,450 | — | — |
| 2003-10-24 | $130.00 | $130.00 | 750 | — | — |
| 2003-10-23 | $124.80 | $124.80 | 1,400 | — | — |
| 2003-10-22 | $123.00 | $123.00 | 430 | — | — |
| 2003-10-21 | $122.50 | $122.50 | 1,540 | — | — |
| 2003-10-20 | $128.80 | $128.80 | 1,010 | — | — |
| 2003-10-17 | $131.00 | $131.00 | 350 | — | — |
| 2003-10-16 | $128.90 | $128.90 | 2,910 | — | — |
| 2003-10-15 | $138.50 | $138.50 | 560 | — | — |
| 2003-10-14 | $133.00 | $133.00 | 610 | — | — |
| 2003-10-13 | $131.20 | $131.20 | 580 | — | — |
| 2003-10-10 | $126.70 | $126.70 | 1,990 | — | — |
| 2003-10-09 | $129.80 | $129.80 | 1,840 | — | — |
| 2003-10-08 | $136.00 | $136.00 | 1,890 | — | — |
| 2003-10-07 | $130.30 | $130.30 | 1,050 | — | — |
| 2003-10-06 | $135.00 | $135.00 | 1,570 | — | — |
| 2003-10-03 | $138.90 | $138.90 | 350 | — | — |
| 2003-10-02 | $139.70 | $139.70 | 3,570 | — | — |
| 2003-10-01 | $142.10 | $142.10 | 3,190 | — | — |
| 2003-09-30 | $145.10 | $145.10 | 6,730 | — | — |
| 2003-09-29 | $134.00 | $134.00 | 1,080 | — | — |
| 2003-09-26 | $131.50 | $131.50 | 1,380 | — | — |
| 2003-09-25 | $144.20 | $144.20 | 1,120 | — | — |
| 2003-09-24 | $147.50 | $147.50 | 1,030 | — | — |
| 2003-09-23 | $150.00 | $150.00 | 2,540 | — | — |
| 2003-09-22 | $142.90 | $142.90 | 4,520 | — | — |
| 2003-09-19 | $142.30 | $142.30 | 3,850 | — | — |
| 2003-09-18 | $140.80 | $140.80 | 7,260 | — | — |
| 2003-09-17 | $139.50 | $139.50 | 11,570 | — | — |
| 2003-09-16 | $123.00 | $123.00 | 10,070 | — | — |
| 2003-09-15 | $104.00 | $104.00 | 2,140 | — | — |
| 2003-09-12 | $98.60 | $98.60 | 1,420 | — | — |
| 2003-09-11 | $99.90 | $99.90 | 1,200 | — | — |
| 2003-09-10 | $101.00 | $101.00 | 1,130 | — | — |
| 2003-09-09 | $100.90 | $100.90 | 1,630 | — | — |
| 2003-09-08 | $99.50 | $99.50 | 3,730 | — | — |
| 2003-09-05 | $97.00 | $97.00 | 3,450 | — | — |
| 2003-09-04 | $91.70 | $91.70 | 2,560 | — | — |
| 2003-09-03 | $89.00 | $89.00 | 3,730 | — | — |
| 2003-09-02 | $88.50 | $88.50 | 1,650 | — | — |
| 2003-08-29 | $90.00 | $90.00 | 1,090 | — | — |
| 2003-08-28 | $85.50 | $85.50 | 1,770 | — | — |
| 2003-08-27 | $84.40 | $84.40 | 1,070 | — | — |
| 2003-08-26 | $85.50 | $85.50 | 2,340 | — | — |
| 2003-08-25 | $83.60 | $83.60 | 650 | — | — |
| 2003-08-22 | $85.20 | $85.20 | 2,590 | — | — |
| 2003-08-21 | $82.40 | $82.40 | 2,540 | — | — |
| 2003-08-20 | $79.90 | $79.90 | 970 | — | — |
| 2003-08-19 | $78.00 | $78.00 | 1,500 | — | — |
| 2003-08-18 | $76.00 | $76.00 | 180 | — | — |
| 2003-08-15 | $76.10 | $76.10 | 220 | — | — |
| 2003-08-14 | $78.20 | $78.20 | 570 | — | — |
| 2003-08-13 | $74.70 | $74.70 | 560 | — | — |
| 2003-08-12 | $73.30 | $73.30 | 900 | — | — |
| 2003-08-11 | $71.80 | $71.80 | 10,030 | — | — |
| 2003-08-08 | $75.30 | $75.30 | 560 | — | — |
| 2003-08-07 | $75.00 | $75.00 | 510 | — | — |
| 2003-08-06 | $74.60 | $74.60 | 4,950 | — | — |
| 2003-08-05 | $77.90 | $77.90 | 30,940 | — | — |
| 2003-08-04 | $89.00 | $89.00 | 13,740 | — | — |
| 2003-08-01 | $100.10 | $100.10 | 3,470 | — | — |
| 2003-07-31 | $104.10 | $104.10 | 2,080 | — | — |
| 2003-07-30 | $99.00 | $99.00 | 4,990 | — | — |
| 2003-07-29 | $94.20 | $94.20 | 1,100 | — | — |
| 2003-07-28 | $96.00 | $96.00 | 1,700 | — | — |
| 2003-07-25 | $92.00 | $92.00 | 2,070 | — | — |
| 2003-07-24 | $86.50 | $86.50 | 1,480 | — | — |
| 2003-07-23 | $85.00 | $85.00 | 2,180 | — | — |
| 2003-07-22 | $86.80 | $86.80 | 1,500 | — | — |
| 2003-07-21 | $84.30 | $84.30 | 5,120 | — | — |
| 2003-07-18 | $81.50 | $81.50 | 480 | — | — |
| 2003-07-17 | $80.80 | $80.80 | 3,750 | — | — |
| 2003-07-16 | $82.50 | $82.50 | 2,120 | — | — |
| 2003-07-15 | $80.00 | $80.00 | 1,780 | — | — |
| 2003-07-14 | $79.90 | $79.90 | 4,030 | — | — |
| 2003-07-11 | $80.00 | $80.00 | 3,070 | — | — |
| 2003-07-10 | $82.40 | $82.40 | 4,040 | — | — |
| 2003-07-09 | $75.00 | $75.00 | 3,940 | — | — |
| 2003-07-08 | $77.50 | $77.50 | 6,830 | — | — |
| 2003-07-07 | $82.70 | $82.70 | 4,100 | — | — |
| 2003-07-03 | $96.00 | $96.00 | 1,230 | — | — |
| 2003-07-02 | $99.00 | $99.00 | 3,260 | — | — |
| 2003-07-01 | $101.00 | $101.00 | 6,040 | — | — |
| 2003-06-30 | $103.50 | $103.50 | 19,270 | — | — |
| 2003-06-27 | $103.70 | $103.70 | 8,350 | — | — |
| 2003-06-26 | $85.90 | $85.90 | 4,400 | — | — |
| 2003-06-25 | $84.90 | $84.90 | 2,780 | — | — |
| 2003-06-24 | $91.80 | $91.80 | 1,273 | — | — |
| 2003-06-23 | $86.40 | $86.40 | 2,689 | — | — |
| 2003-06-20 | $95.40 | $95.40 | 2,106 | — | — |
| 2003-06-19 | $100.80 | $100.80 | 3,697 | — | — |
| 2003-06-18 | $107.10 | $107.10 | 2,017 | — | — |
| 2003-06-17 | $104.40 | $104.40 | 2,409 | — | — |
| 2003-06-16 | $117.00 | $117.00 | 1,517 | — | — |
| 2003-06-13 | $118.80 | $118.80 | 5,114 | — | — |
| 2003-06-12 | $111.60 | $111.60 | 3,071 | — | — |
| 2003-06-11 | $107.10 | $107.10 | 5,868 | — | — |
| 2003-06-10 | $117.00 | $117.00 | 3,123 | — | — |
| 2003-06-09 | $121.50 | $121.50 | 1,887 | — | — |
| 2003-06-06 | $133.20 | $133.20 | 4,367 | — | — |
| 2003-06-05 | $126.00 | $126.00 | 1,419 | — | — |
| 2003-06-04 | $135.00 | $135.00 | 1,750 | — | — |
| 2003-06-03 | $130.50 | $130.50 | 4,456 | — | — |
| 2003-06-02 | $119.70 | $119.70 | 8,040 | — | — |
| 2003-05-30 | $126.00 | $126.00 | 2,770 | — | — |
| 2003-05-29 | $110.70 | $110.70 | 4,148 | — | — |
| 2003-05-28 | $99.00 | $99.00 | 2,626 | — | — |
| 2003-05-27 | $94.50 | $94.50 | 693 | — | — |
| 2003-05-23 | $88.20 | $88.20 | 2,038 | — | — |
| 2003-05-22 | $90.00 | $90.00 | 1,663 | — | — |
| 2003-05-21 | $87.30 | $87.30 | 2,100 | — | — |
| 2003-05-20 | $90.00 | $90.00 | 4,447 | — | — |
| 2003-05-19 | $83.70 | $83.70 | 2,968 | — | — |
| 2003-05-16 | $87.30 | $87.30 | 1,717 | — | — |
| 2003-05-15 | $89.10 | $89.10 | 1,152 | — | — |
| 2003-05-14 | $90.00 | $90.00 | 787 | — | — |
| 2003-05-13 | $92.70 | $92.70 | 998 | — | — |
| 2003-05-12 | $87.30 | $87.30 | 1,366 | — | — |
| 2003-05-09 | $93.60 | $93.60 | 539 | — | — |
| 2003-05-08 | $88.20 | $88.20 | 1,828 | — | — |
| 2003-05-07 | $94.50 | $94.50 | 1,663 | — | — |
| 2003-05-06 | $90.90 | $90.90 | 1,950 | — | — |
| 2003-05-05 | $84.60 | $84.60 | 1,424 | — | — |
| 2003-05-02 | $78.30 | $78.30 | 2,057 | — | — |
| 2003-05-01 | $78.30 | $78.30 | 1,033 | — | — |
| 2003-04-30 | $78.30 | $78.30 | 3,059 | — | — |
| 2003-04-29 | $90.90 | $90.90 | 4,093 | — | — |
| 2003-04-28 | $83.70 | $83.70 | 2,521 | — | — |
| 2003-04-25 | $67.50 | $67.50 | 748 | — | — |
| 2003-04-24 | $68.40 | $68.40 | 1,626 | — | — |
| 2003-04-23 | $73.80 | $73.80 | 1,161 | — | — |
| 2003-04-22 | $70.20 | $70.20 | 1,031 | — | — |
| 2003-04-21 | $61.20 | $61.20 | 983 | — | — |
| 2003-04-17 | $65.70 | $65.70 | 577 | — | — |
| 2003-04-16 | $65.70 | $65.70 | 589 | — | — |
| 2003-04-15 | $66.60 | $66.60 | 602 | — | — |
| 2003-04-14 | $66.60 | $66.60 | 512 | — | — |
| 2003-04-11 | $58.50 | $58.50 | 338 | — | — |
| 2003-04-10 | $63.00 | $63.00 | 374 | — | — |
| 2003-04-09 | $63.90 | $63.90 | 193 | — | — |
| 2003-04-08 | $69.30 | $69.30 | 1,433 | — | — |
| 2003-04-07 | $60.30 | $60.30 | 1,852 | — | — |
| 2003-04-04 | $69.30 | $69.30 | 521 | — | — |
| 2003-04-03 | $77.40 | $77.40 | 2,357 | — | — |
| 2003-04-02 | $72.00 | $72.00 | 3,104 | — | — |
| 2003-04-01 | $58.50 | $58.50 | 536 | — | — |
| 2003-03-31 | $66.60 | $66.60 | 364 | — | — |
| 2003-03-28 | $80.10 | $80.10 | 682 | — | — |
| 2003-03-27 | $71.10 | $71.10 | 388 | — | — |
| 2003-03-26 | $75.60 | $75.60 | 872 | — | — |
| 2003-03-25 | $74.70 | $74.70 | 886 | — | — |
| 2003-03-24 | $68.40 | $68.40 | 620 | — | — |
| 2003-03-21 | $61.20 | $61.20 | 1,551 | — | — |
| 2003-03-20 | $54.90 | $54.90 | 804 | — | — |
| 2003-03-19 | $57.60 | $57.60 | 1,130 | — | — |
| 2003-03-18 | $53.10 | $53.10 | 1,084 | — | — |
| 2003-03-17 | $57.60 | $57.60 | 806 | — | — |
| 2003-03-14 | $58.50 | $58.50 | 937 | — | — |
| 2003-03-13 | $52.20 | $52.20 | 900 | — | — |
| 2003-03-12 | $52.20 | $52.20 | 748 | — | — |
| 2003-03-11 | $54.00 | $54.00 | 3,009 | — | — |
| 2003-03-10 | $54.90 | $54.90 | 1,589 | — | — |
| 2003-03-07 | $58.50 | $58.50 | 928 | — | — |
| 2003-03-06 | $66.60 | $66.60 | 374 | — | — |
| 2003-03-05 | $71.10 | $71.10 | 571 | — | — |
| 2003-03-04 | $66.60 | $66.60 | 781 | — | — |
| 2003-03-03 | $61.20 | $61.20 | 1,797 | — | — |
| 2003-02-28 | $55.80 | $55.80 | 957 | — | — |
| 2003-02-27 | $68.40 | $68.40 | 621 | — | — |
| 2003-02-26 | $68.40 | $68.40 | 467 | — | — |
| 2003-02-25 | $68.40 | $68.40 | 393 | — | — |
| 2003-02-24 | $70.20 | $70.20 | 387 | — | — |
| 2003-02-21 | $76.50 | $76.50 | 264 | — | — |
| 2003-02-20 | $74.70 | $74.70 | 628 | — | — |
| 2003-02-19 | $74.70 | $74.70 | 316 | — | — |
| 2003-02-18 | $74.70 | $74.70 | 744 | — | — |
| 2003-02-14 | $72.00 | $72.00 | 859 | — | — |
| 2003-02-13 | $72.00 | $72.00 | 86 | — | — |
| 2003-02-12 | $76.50 | $76.50 | 457 | — | — |
| 2003-02-11 | $72.90 | $72.90 | 370 | — | — |
| 2003-02-10 | $71.10 | $71.10 | 186 | — | — |
| 2003-02-07 | $73.80 | $73.80 | 322 | — | — |
| 2003-02-06 | $74.70 | $74.70 | 369 | — | — |
| 2003-02-05 | $76.50 | $76.50 | 583 | — | — |
| 2003-02-04 | $72.90 | $72.90 | 994 | — | — |
| 2003-02-03 | $78.30 | $78.30 | 498 | — | — |
| 2003-01-31 | $80.10 | $80.10 | 153 | — | — |
| 2003-01-30 | $78.30 | $78.30 | 348 | — | — |
| 2003-01-29 | $80.10 | $80.10 | 167 | — | — |
| 2003-01-28 | $80.10 | $80.10 | 1,257 | — | — |
| 2003-01-27 | $78.30 | $78.30 | 1,392 | — | — |
| 2003-01-24 | $78.30 | $78.30 | 1,136 | — | — |
| 2003-01-23 | $89.10 | $89.10 | 299 | — | — |
| 2003-01-22 | $89.10 | $89.10 | 418 | — | — |
| 2003-01-21 | $90.90 | $90.90 | 160 | — | — |
| 2003-01-17 | $94.50 | $94.50 | 426 | — | — |
| 2003-01-16 | $95.40 | $95.40 | 454 | — | — |
| 2003-01-15 | $98.10 | $98.10 | 2,542 | — | — |
| 2003-01-14 | $103.50 | $103.50 | 819 | — | — |
| 2003-01-13 | $93.60 | $93.60 | 2,683 | — | — |
| 2003-01-10 | $95.40 | $95.40 | 727 | — | — |
| 2003-01-09 | $90.00 | $90.00 | 720 | — | — |
| 2003-01-08 | $97.20 | $97.20 | 512 | — | — |
| 2003-01-07 | $91.80 | $91.80 | 1,043 | — | — |
| 2003-01-06 | $99.00 | $99.00 | 637 | — | — |
| 2003-01-03 | $99.90 | $99.90 | 378 | — | — |
| 2003-01-02 | $105.30 | $105.30 | 880 | — | — |