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
- 1996-07-25 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 | $108.83 | $114.07 | 144,800 | — | — |
| 2003-12-30 | $105.15 | $110.21 | 47,000 | — | — |
| 2003-12-29 | $105.49 | $110.56 | 61,400 | — | — |
| 2003-12-26 | $104.30 | $109.32 | 8,800 | — | — |
| 2003-12-24 | $103.44 | $108.42 | 48,200 | — | — |
| 2003-12-23 | $102.86 | $107.81 | 34,000 | — | — |
| 2003-12-22 | $102.47 | $107.40 | 28,100 | — | — |
| 2003-12-19 | $104.00 | $109.00 | 62,800 | — | — |
| 2003-12-18 | $102.98 | $107.93 | 120,300 | — | — |
| 2003-12-17 | $100.86 | $105.71 | 152,000 | — | — |
| 2003-12-16 | $98.47 | $103.21 | 66,900 | — | — |
| 2003-12-15 | $98.83 | $103.58 | 127,400 | — | — |
| 2003-12-12 | $102.97 | $107.92 | 56,000 | — | — |
| 2003-12-11 | $102.93 | $107.88 | 82,600 | — | — |
| 2003-12-10 | $103.66 | $108.65 | 105,800 | — | — |
| 2003-12-09 | $104.84 | $109.88 | 214,400 | — | — |
| 2003-12-08 | $102.48 | $107.41 | 107,900 | — | — |
| 2003-12-05 | $101.11 | $105.97 | 593,800 | — | — |
| 2003-12-04 | $102.20 | $107.12 | 622,200 | — | — |
| 2003-12-03 | $105.10 | $110.16 | 232,900 | — | — |
| 2003-12-02 | $109.93 | $115.22 | 54,500 | — | — |
| 2003-12-01 | $111.01 | $116.35 | 72,000 | — | — |
| 2003-11-28 | $111.73 | $117.10 | 15,000 | — | — |
| 2003-11-26 | $110.58 | $115.90 | 50,800 | — | — |
| 2003-11-25 | $108.45 | $113.67 | 65,300 | — | — |
| 2003-11-24 | $107.70 | $112.88 | 58,800 | — | — |
| 2003-11-21 | $104.79 | $109.83 | 38,400 | — | — |
| 2003-11-20 | $104.72 | $109.76 | 51,900 | — | — |
| 2003-11-19 | $106.64 | $111.77 | 107,400 | — | — |
| 2003-11-18 | $107.25 | $112.41 | 72,800 | — | — |
| 2003-11-17 | $105.17 | $110.23 | 154,300 | — | — |
| 2003-11-14 | $106.42 | $111.54 | 135,200 | — | — |
| 2003-11-13 | $107.67 | $112.85 | 33,800 | — | — |
| 2003-11-12 | $105.90 | $110.99 | 45,200 | — | — |
| 2003-11-11 | $104.24 | $109.25 | 60,000 | — | — |
| 2003-11-10 | $106.60 | $111.73 | 51,300 | — | — |
| 2003-11-07 | $107.55 | $112.72 | 65,900 | — | — |
| 2003-11-06 | $107.94 | $113.13 | 69,300 | — | — |
| 2003-11-05 | $106.50 | $111.62 | 75,300 | — | — |
| 2003-11-04 | $105.99 | $111.09 | 234,900 | — | — |
| 2003-11-03 | $104.00 | $109.00 | 189,800 | — | — |
| 2003-10-31 | $98.06 | $102.78 | 60,500 | — | — |
| 2003-10-30 | $98.70 | $103.45 | 34,000 | — | — |
| 2003-10-29 | $98.66 | $103.41 | 91,900 | — | — |
| 2003-10-28 | $96.16 | $100.79 | 27,900 | — | — |
| 2003-10-27 | $96.43 | $101.07 | 56,000 | — | — |
| 2003-10-24 | $93.88 | $98.40 | 56,300 | — | — |
| 2003-10-23 | $92.78 | $97.24 | 30,700 | — | — |
| 2003-10-22 | $93.70 | $98.21 | 126,200 | — | — |
| 2003-10-21 | $94.40 | $98.94 | 26,800 | — | — |
| 2003-10-20 | $93.34 | $97.83 | 53,500 | — | — |
| 2003-10-17 | $92.00 | $96.43 | 42,200 | — | — |
| 2003-10-16 | $92.46 | $96.91 | 59,900 | — | — |
| 2003-10-15 | $93.66 | $98.17 | 144,100 | — | — |
| 2003-10-14 | $97.15 | $101.82 | 33,900 | — | — |
| 2003-10-13 | $97.59 | $102.28 | 95,500 | — | — |
| 2003-10-10 | $94.60 | $99.15 | 33,700 | — | — |
| 2003-10-09 | $95.68 | $100.28 | 130,200 | — | — |
| 2003-10-08 | $94.38 | $98.92 | 89,200 | — | — |
| 2003-10-07 | $97.54 | $102.23 | 51,100 | — | — |
| 2003-10-06 | $97.99 | $102.70 | 77,200 | — | — |
| 2003-10-03 | $98.05 | $102.77 | 66,100 | — | — |
| 2003-10-02 | $95.49 | $100.02 | 192,500 | — | — |
| 2003-10-01 | $98.79 | $103.47 | 65,900 | — | — |
| 2003-09-30 | $96.70 | $101.28 | 76,000 | — | — |
| 2003-09-29 | $96.80 | $101.39 | 68,100 | — | — |
| 2003-09-26 | $97.91 | $102.55 | 68,600 | — | — |
| 2003-09-25 | $99.44 | $104.15 | 70,000 | — | — |
| 2003-09-24 | $100.69 | $105.46 | 83,300 | — | — |
| 2003-09-23 | $102.40 | $107.25 | 153,000 | — | — |
| 2003-09-22 | $98.85 | $103.53 | 86,800 | — | — |
| 2003-09-19 | $99.72 | $104.45 | 151,700 | — | — |
| 2003-09-18 | $95.78 | $100.32 | 30,100 | — | — |
| 2003-09-17 | $95.50 | $100.03 | 80,600 | — | — |
| 2003-09-16 | $97.15 | $101.75 | 85,800 | — | — |
| 2003-09-15 | $95.43 | $99.95 | 48,400 | — | — |
| 2003-09-12 | $95.55 | $100.08 | 109,700 | — | — |
| 2003-09-11 | $96.19 | $100.75 | 21,700 | — | — |
| 2003-09-10 | $96.74 | $101.32 | 102,200 | — | — |
| 2003-09-09 | $98.04 | $102.69 | 57,000 | — | — |
| 2003-09-08 | $98.34 | $103.00 | 64,700 | — | — |
| 2003-09-05 | $98.60 | $103.27 | 213,800 | — | — |
| 2003-09-04 | $97.65 | $102.28 | 50,400 | — | — |
| 2003-09-03 | $98.00 | $102.64 | 81,600 | — | — |
| 2003-09-02 | $97.69 | $102.32 | 87,700 | — | — |
| 2003-08-29 | $95.50 | $100.03 | 43,300 | — | — |
| 2003-08-28 | $96.10 | $100.65 | 139,800 | — | — |
| 2003-08-27 | $92.85 | $97.25 | 218,200 | — | — |
| 2003-08-26 | $95.18 | $99.69 | 133,200 | — | — |
| 2003-08-25 | $95.14 | $99.65 | 131,500 | — | — |
| 2003-08-22 | $97.80 | $102.43 | 114,700 | — | — |
| 2003-08-21 | $99.72 | $104.45 | 61,000 | — | — |
| 2003-08-20 | $99.46 | $104.17 | 62,900 | — | — |
| 2003-08-19 | $100.12 | $104.86 | 150,000 | — | — |
| 2003-08-18 | $97.86 | $102.50 | 205,200 | — | — |
| 2003-08-15 | $94.71 | $99.20 | 41,300 | — | — |
| 2003-08-14 | $95.84 | $100.38 | 141,700 | — | — |
| 2003-08-13 | $96.05 | $100.60 | 124,700 | — | — |
| 2003-08-12 | $95.40 | $99.92 | 208,400 | — | — |
| 2003-08-11 | $93.74 | $98.18 | 307,700 | — | — |
| 2003-08-08 | $89.80 | $94.06 | 135,600 | — | — |
| 2003-08-07 | $89.08 | $93.30 | 193,600 | — | — |
| 2003-08-06 | $88.06 | $92.23 | 122,100 | — | — |
| 2003-08-05 | $87.14 | $91.27 | 62,400 | — | — |
| 2003-08-04 | $86.12 | $90.20 | 101,700 | — | — |
| 2003-08-01 | $85.31 | $89.35 | 123,600 | — | — |
| 2003-07-31 | $84.55 | $88.56 | 111,700 | — | — |
| 2003-07-30 | $85.54 | $89.59 | 37,900 | — | — |
| 2003-07-29 | $85.72 | $89.78 | 62,400 | — | — |
| 2003-07-28 | $86.50 | $90.60 | 117,600 | — | — |
| 2003-07-25 | $85.33 | $89.37 | 185,500 | — | — |
| 2003-07-24 | $82.93 | $86.86 | 167,300 | — | — |
| 2003-07-23 | $81.08 | $84.92 | 165,800 | — | — |
| 2003-07-22 | $78.18 | $81.88 | 91,700 | — | — |
| 2003-07-21 | $77.74 | $81.42 | 42,000 | — | — |
| 2003-07-18 | $77.94 | $81.63 | 78,800 | — | — |
| 2003-07-17 | $77.09 | $80.74 | 58,800 | — | — |
| 2003-07-16 | $77.98 | $81.68 | 113,300 | — | — |
| 2003-07-15 | $79.10 | $82.85 | 120,300 | — | — |
| 2003-07-14 | $81.06 | $84.90 | 54,700 | — | — |
| 2003-07-11 | $79.82 | $83.60 | 36,300 | — | — |
| 2003-07-10 | $79.99 | $83.78 | 53,300 | — | — |
| 2003-07-09 | $78.18 | $81.88 | 102,700 | — | — |
| 2003-07-08 | $78.28 | $81.99 | 203,600 | — | — |
| 2003-07-07 | $78.02 | $81.72 | 88,600 | — | — |
| 2003-07-03 | $77.25 | $80.84 | 103,000 | — | — |
| 2003-07-02 | $78.25 | $81.89 | 285,200 | — | — |
| 2003-07-01 | $78.82 | $82.49 | 211,600 | — | — |
| 2003-06-30 | $79.55 | $83.25 | 214,100 | — | — |
| 2003-06-27 | $77.87 | $81.49 | 58,300 | — | — |
| 2003-06-26 | $77.65 | $81.26 | 80,200 | — | — |
| 2003-06-25 | $78.25 | $81.89 | 89,300 | — | — |
| 2003-06-24 | $77.86 | $81.48 | 150,200 | — | — |
| 2003-06-23 | $75.10 | $78.59 | 203,400 | — | — |
| 2003-06-20 | $75.85 | $79.38 | 118,000 | — | — |
| 2003-06-19 | $75.41 | $78.92 | 154,800 | — | — |
| 2003-06-18 | $74.74 | $78.22 | 199,400 | — | — |
| 2003-06-17 | $73.00 | $76.40 | 81,200 | — | — |
| 2003-06-16 | $73.85 | $77.28 | 86,400 | — | — |
| 2003-06-13 | $70.93 | $74.23 | 63,400 | — | — |
| 2003-06-12 | $71.11 | $74.42 | 73,800 | — | — |
| 2003-06-11 | $71.84 | $75.18 | 83,500 | — | — |
| 2003-06-10 | $71.96 | $75.31 | 81,800 | — | — |
| 2003-06-09 | $72.05 | $75.40 | 157,000 | — | — |
| 2003-06-06 | $72.81 | $76.20 | 165,200 | — | — |
| 2003-06-05 | $72.25 | $75.61 | 71,700 | — | — |
| 2003-06-04 | $71.12 | $74.43 | 126,400 | — | — |
| 2003-06-03 | $70.05 | $73.31 | 273,500 | — | — |
| 2003-06-02 | $66.84 | $69.95 | 66,500 | — | — |
| 2003-05-30 | $66.74 | $69.84 | 143,000 | — | — |
| 2003-05-29 | $66.50 | $69.59 | 123,000 | — | — |
| 2003-05-28 | $66.35 | $69.44 | 144,300 | — | — |
| 2003-05-27 | $66.04 | $69.11 | 189,800 | — | — |
| 2003-05-23 | $65.80 | $68.86 | 129,200 | — | — |
| 2003-05-22 | $66.55 | $69.65 | 82,500 | — | — |
| 2003-05-21 | $66.89 | $70.00 | 202,100 | — | — |
| 2003-05-20 | $66.95 | $70.06 | 198,200 | — | — |
| 2003-05-19 | $67.75 | $70.90 | 185,000 | — | — |
| 2003-05-16 | $67.75 | $70.90 | 73,500 | — | — |
| 2003-05-15 | $68.15 | $71.32 | 156,900 | — | — |
| 2003-05-14 | $66.71 | $69.81 | 161,500 | — | — |
| 2003-05-13 | $66.76 | $69.86 | 169,600 | — | — |
| 2003-05-12 | $65.24 | $68.27 | 142,300 | — | — |
| 2003-05-09 | $63.74 | $66.70 | 251,100 | — | — |
| 2003-05-08 | $63.23 | $66.17 | 139,400 | — | — |
| 2003-05-07 | $64.00 | $66.98 | 135,900 | — | — |
| 2003-05-06 | $64.45 | $67.45 | 91,100 | — | — |
| 2003-05-05 | $64.46 | $67.46 | 115,700 | — | — |
| 2003-05-02 | $65.62 | $68.67 | 107,300 | — | — |
| 2003-05-01 | $64.65 | $67.66 | 65,700 | — | — |
| 2003-04-30 | $65.03 | $68.05 | 102,500 | — | — |
| 2003-04-29 | $64.32 | $67.31 | 43,500 | — | — |
| 2003-04-28 | $64.23 | $67.22 | 51,800 | — | — |
| 2003-04-25 | $63.76 | $66.73 | 40,600 | — | — |
| 2003-04-24 | $64.12 | $67.10 | 72,400 | — | — |
| 2003-04-23 | $64.05 | $67.03 | 103,200 | — | — |
| 2003-04-22 | $61.63 | $64.50 | 39,100 | — | — |
| 2003-04-21 | $60.86 | $63.69 | 61,100 | — | — |
| 2003-04-17 | $60.00 | $62.79 | 121,100 | — | — |
| 2003-04-16 | $60.00 | $62.79 | 98,300 | — | — |
| 2003-04-15 | $60.82 | $63.65 | 50,300 | — | — |
| 2003-04-14 | $60.43 | $63.24 | 81,900 | — | — |
| 2003-04-11 | $59.07 | $61.82 | 69,600 | — | — |
| 2003-04-10 | $58.37 | $61.08 | 37,500 | — | — |
| 2003-04-09 | $57.25 | $59.91 | 19,800 | — | — |
| 2003-04-08 | $56.96 | $59.61 | 28,200 | — | — |
| 2003-04-07 | $58.29 | $61.00 | 35,600 | — | — |
| 2003-04-04 | $57.80 | $60.49 | 28,400 | — | — |
| 2003-04-03 | $58.32 | $60.96 | 48,000 | — | — |
| 2003-04-02 | $58.03 | $60.66 | 143,300 | — | — |
| 2003-04-01 | $57.15 | $59.74 | 74,700 | — | — |
| 2003-03-31 | $54.90 | $57.39 | 69,500 | — | — |
| 2003-03-28 | $54.50 | $56.97 | 175,100 | — | — |
| 2003-03-27 | $56.80 | $59.38 | 62,700 | — | — |
| 2003-03-26 | $56.04 | $58.58 | 29,300 | — | — |
| 2003-03-25 | $57.00 | $59.58 | 24,400 | — | — |
| 2003-03-24 | $56.62 | $59.19 | 43,800 | — | — |
| 2003-03-21 | $59.01 | $61.69 | 70,600 | — | — |
| 2003-03-20 | $56.79 | $59.37 | 27,000 | — | — |
| 2003-03-19 | $55.74 | $58.27 | 33,000 | — | — |
| 2003-03-18 | $55.96 | $58.50 | 25,300 | — | — |
| 2003-03-17 | $56.16 | $58.71 | 59,500 | — | — |
| 2003-03-14 | $54.00 | $56.45 | 56,500 | — | — |
| 2003-03-13 | $53.55 | $55.98 | 46,500 | — | — |
| 2003-03-12 | $52.23 | $54.60 | 42,000 | — | — |
| 2003-03-11 | $52.57 | $54.95 | 20,300 | — | — |
| 2003-03-10 | $51.96 | $54.32 | 54,200 | — | — |
| 2003-03-07 | $53.37 | $55.79 | 107,600 | — | — |
| 2003-03-06 | $54.91 | $57.40 | 35,100 | — | — |
| 2003-03-05 | $55.30 | $57.81 | 54,500 | — | — |
| 2003-03-04 | $54.71 | $57.19 | 84,100 | — | — |
| 2003-03-03 | $53.65 | $56.08 | 33,000 | — | — |
| 2003-02-28 | $53.31 | $55.73 | 47,100 | — | — |
| 2003-02-27 | $53.70 | $56.13 | 41,400 | — | — |
| 2003-02-26 | $53.76 | $56.20 | 63,200 | — | — |
| 2003-02-25 | $53.88 | $56.32 | 42,700 | — | — |
| 2003-02-24 | $52.84 | $55.24 | 74,400 | — | — |
| 2003-02-21 | $53.92 | $56.36 | 77,100 | — | — |
| 2003-02-20 | $52.14 | $54.50 | 97,000 | — | — |
| 2003-02-19 | $51.21 | $53.53 | 80,100 | — | — |
| 2003-02-18 | $52.68 | $55.07 | 81,300 | — | — |
| 2003-02-14 | $53.40 | $55.82 | 186,100 | — | — |
| 2003-02-13 | $53.69 | $56.12 | 521,500 | — | — |
| 2003-02-12 | $53.61 | $56.04 | 24,000 | — | — |
| 2003-02-11 | $53.61 | $56.04 | 61,900 | — | — |
| 2003-02-10 | $52.85 | $55.25 | 35,200 | — | — |
| 2003-02-07 | $53.66 | $56.09 | 25,300 | — | — |
| 2003-02-06 | $54.40 | $56.87 | 18,900 | — | — |
| 2003-02-05 | $54.51 | $56.98 | 22,000 | — | — |
| 2003-02-04 | $54.59 | $57.07 | 15,800 | — | — |
| 2003-02-03 | $55.06 | $57.56 | 23,000 | — | — |
| 2003-01-31 | $56.18 | $58.73 | 30,200 | — | — |
| 2003-01-30 | $56.15 | $58.70 | 36,200 | — | — |
| 2003-01-29 | $56.79 | $59.37 | 85,300 | — | — |
| 2003-01-28 | $56.85 | $59.43 | 67,400 | — | — |
| 2003-01-27 | $56.29 | $58.84 | 56,600 | — | — |
| 2003-01-24 | $55.21 | $57.71 | 46,000 | — | — |
| 2003-01-23 | $55.93 | $58.47 | 60,000 | — | — |
| 2003-01-22 | $54.00 | $56.45 | 26,300 | — | — |
| 2003-01-21 | $53.84 | $56.28 | 65,700 | — | — |
| 2003-01-17 | $54.30 | $56.76 | 32,600 | — | — |
| 2003-01-16 | $53.39 | $55.81 | 32,400 | — | — |
| 2003-01-15 | $53.67 | $56.10 | 80,200 | — | — |
| 2003-01-14 | $53.99 | $56.44 | 64,400 | — | — |
| 2003-01-13 | $54.63 | $57.11 | 81,600 | — | — |
| 2003-01-10 | $55.35 | $57.86 | 22,400 | — | — |
| 2003-01-09 | $55.26 | $57.77 | 68,400 | — | — |
| 2003-01-08 | $56.16 | $58.71 | 58,900 | — | — |
| 2003-01-07 | $56.81 | $59.39 | 35,400 | — | — |
| 2003-01-06 | $57.42 | $60.02 | 41,600 | — | — |
| 2003-01-03 | $57.30 | $59.83 | 28,900 | — | — |
| 2003-01-02 | $57.86 | $60.41 | 31,400 | — | — |