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
- 1997-02-04 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 | $212.80 | $212.80 | 6,141 | — | — |
| 2003-12-30 | $208.00 | $208.00 | 4,221 | — | — |
| 2003-12-29 | $203.20 | $203.20 | 3,604 | — | — |
| 2003-12-26 | $204.80 | $204.80 | 1,301 | — | — |
| 2003-12-24 | $208.00 | $208.00 | 1,543 | — | — |
| 2003-12-23 | $204.80 | $204.80 | 2,848 | — | — |
| 2003-12-22 | $206.40 | $206.40 | 3,479 | — | — |
| 2003-12-19 | $211.20 | $211.20 | 1,864 | — | — |
| 2003-12-18 | $216.00 | $216.00 | 2,926 | — | — |
| 2003-12-17 | $212.80 | $212.80 | 1,988 | — | — |
| 2003-12-16 | $220.80 | $220.80 | 3,075 | — | — |
| 2003-12-15 | $216.00 | $216.00 | 4,821 | — | — |
| 2003-12-12 | $222.40 | $222.40 | 2,689 | — | — |
| 2003-12-11 | $220.80 | $220.80 | 9,908 | — | — |
| 2003-12-10 | $212.80 | $212.80 | 4,873 | — | — |
| 2003-12-09 | $212.80 | $212.80 | 6,888 | — | — |
| 2003-12-08 | $224.00 | $224.00 | 6,296 | — | — |
| 2003-12-05 | $240.00 | $240.00 | 4,701 | — | — |
| 2003-12-04 | $241.60 | $241.60 | 5,089 | — | — |
| 2003-12-03 | $240.00 | $240.00 | 22,927 | — | — |
| 2003-12-02 | $235.20 | $235.20 | 13,095 | — | — |
| 2003-12-01 | $230.40 | $230.40 | 5,874 | — | — |
| 2003-11-28 | $232.00 | $232.00 | 2,414 | — | — |
| 2003-11-26 | $228.80 | $228.80 | 4,817 | — | — |
| 2003-11-25 | $233.60 | $233.60 | 15,901 | — | — |
| 2003-11-24 | $224.00 | $224.00 | 11,439 | — | — |
| 2003-11-21 | $212.80 | $212.80 | 3,496 | — | — |
| 2003-11-20 | $216.00 | $216.00 | 3,623 | — | — |
| 2003-11-19 | $212.80 | $212.80 | 9,867 | — | — |
| 2003-11-18 | $204.80 | $204.80 | 3,887 | — | — |
| 2003-11-17 | $201.60 | $201.60 | 4,571 | — | — |
| 2003-11-14 | $209.60 | $209.60 | 7,568 | — | — |
| 2003-11-13 | $219.20 | $219.20 | 5,236 | — | — |
| 2003-11-12 | $212.80 | $212.80 | 3,487 | — | — |
| 2003-11-11 | $212.80 | $212.80 | 5,518 | — | — |
| 2003-11-10 | $208.00 | $208.00 | 8,129 | — | — |
| 2003-11-07 | $220.80 | $220.80 | 26,032 | — | — |
| 2003-11-06 | $204.80 | $204.80 | 3,538 | — | — |
| 2003-11-05 | $206.40 | $206.40 | 6,064 | — | — |
| 2003-11-04 | $209.60 | $209.60 | 5,773 | — | — |
| 2003-11-03 | $216.00 | $216.00 | 13,613 | — | — |
| 2003-10-31 | $201.60 | $201.60 | 5,035 | — | — |
| 2003-10-30 | $206.40 | $206.40 | 5,878 | — | — |
| 2003-10-29 | $206.40 | $206.40 | 15,746 | — | — |
| 2003-10-28 | $216.00 | $216.00 | 8,064 | — | — |
| 2003-10-27 | $224.00 | $224.00 | 5,389 | — | — |
| 2003-10-24 | $233.60 | $233.60 | 4,601 | — | — |
| 2003-10-23 | $238.40 | $238.40 | 5,334 | — | — |
| 2003-10-22 | $240.00 | $240.00 | 6,204 | — | — |
| 2003-10-21 | $240.00 | $240.00 | 9,085 | — | — |
| 2003-10-20 | $233.60 | $233.60 | 3,622 | — | — |
| 2003-10-17 | $240.00 | $240.00 | 5,674 | — | — |
| 2003-10-16 | $238.40 | $238.40 | 4,547 | — | — |
| 2003-10-15 | $241.60 | $241.60 | 5,774 | — | — |
| 2003-10-14 | $243.20 | $243.20 | 8,932 | — | — |
| 2003-10-13 | $233.60 | $233.60 | 5,803 | — | — |
| 2003-10-10 | $238.40 | $238.40 | 6,314 | — | — |
| 2003-10-09 | $243.20 | $243.20 | 4,928 | — | — |
| 2003-10-08 | $241.60 | $241.60 | 4,885 | — | — |
| 2003-10-07 | $248.00 | $248.00 | 5,456 | — | — |
| 2003-10-06 | $246.40 | $246.40 | 9,135 | — | — |
| 2003-10-03 | $238.40 | $238.40 | 6,711 | — | — |
| 2003-10-02 | $241.60 | $241.60 | 6,597 | — | — |
| 2003-10-01 | $233.60 | $233.60 | 7,645 | — | — |
| 2003-09-30 | $225.60 | $225.60 | 9,199 | — | — |
| 2003-09-29 | $235.20 | $235.20 | 11,865 | — | — |
| 2003-09-26 | $244.80 | $244.80 | 8,398 | — | — |
| 2003-09-25 | $240.00 | $240.00 | 17,124 | — | — |
| 2003-09-24 | $268.80 | $268.80 | 22,113 | — | — |
| 2003-09-23 | $283.20 | $283.20 | 30,529 | — | — |
| 2003-09-22 | $262.40 | $262.40 | 14,351 | — | — |
| 2003-09-19 | $262.40 | $262.40 | 8,332 | — | — |
| 2003-09-18 | $262.40 | $262.40 | 12,596 | — | — |
| 2003-09-17 | $251.20 | $251.20 | 14,339 | — | — |
| 2003-09-16 | $254.40 | $254.40 | 21,452 | — | — |
| 2003-09-15 | $270.40 | $270.40 | 46,623 | — | — |
| 2003-09-12 | $254.40 | $254.40 | 49,481 | — | — |
| 2003-09-11 | $220.80 | $220.80 | 8,256 | — | — |
| 2003-09-10 | $219.20 | $219.20 | 12,166 | — | — |
| 2003-09-09 | $227.20 | $227.20 | 18,200 | — | — |
| 2003-09-08 | $224.00 | $224.00 | 30,785 | — | — |
| 2003-09-05 | $214.40 | $214.40 | 24,413 | — | — |
| 2003-09-04 | $203.20 | $203.20 | 20,146 | — | — |
| 2003-09-03 | $196.80 | $196.80 | 34,914 | — | — |
| 2003-09-02 | $206.40 | $206.40 | 134,520 | — | — |
| 2003-08-29 | $168.00 | $168.00 | 5,244 | — | — |
| 2003-08-28 | $168.00 | $168.00 | 8,913 | — | — |
| 2003-08-27 | $160.00 | $160.00 | 6,413 | — | — |
| 2003-08-26 | $164.80 | $164.80 | 11,709 | — | — |
| 2003-08-25 | $161.60 | $161.60 | 16,931 | — | — |
| 2003-08-22 | $169.60 | $169.60 | 31,441 | — | — |
| 2003-08-21 | $190.40 | $190.40 | 155,741 | — | — |
| 2003-08-20 | $144.00 | $144.00 | 4,618 | — | — |
| 2003-08-19 | $137.60 | $137.60 | 3,000 | — | — |
| 2003-08-18 | $140.80 | $140.80 | 3,668 | — | — |
| 2003-08-15 | $140.80 | $140.80 | 2,645 | — | — |
| 2003-08-14 | $145.60 | $145.60 | 6,771 | — | — |
| 2003-08-13 | $142.40 | $142.40 | 19,835 | — | — |
| 2003-08-12 | $132.80 | $132.80 | 13,212 | — | — |
| 2003-08-11 | $134.40 | $134.40 | 3,116 | — | — |
| 2003-08-08 | $134.40 | $134.40 | 2,783 | — | — |
| 2003-08-07 | $129.60 | $129.60 | 5,234 | — | — |
| 2003-08-06 | $137.60 | $137.60 | 5,871 | — | — |
| 2003-08-05 | $140.80 | $140.80 | 3,366 | — | — |
| 2003-08-04 | $140.80 | $140.80 | 3,640 | — | — |
| 2003-08-01 | $144.00 | $144.00 | 3,809 | — | — |
| 2003-07-31 | $147.20 | $147.20 | 6,659 | — | — |
| 2003-07-30 | $147.20 | $147.20 | 3,644 | — | — |
| 2003-07-29 | $144.00 | $144.00 | 4,238 | — | — |
| 2003-07-28 | $140.80 | $140.80 | 3,421 | — | — |
| 2003-07-25 | $142.40 | $142.40 | 3,660 | — | — |
| 2003-07-24 | $148.80 | $148.80 | 5,753 | — | — |
| 2003-07-23 | $152.00 | $152.00 | 10,637 | — | — |
| 2003-07-22 | $129.60 | $129.60 | 6,972 | — | — |
| 2003-07-21 | $134.40 | $134.40 | 2,750 | — | — |
| 2003-07-18 | $139.20 | $139.20 | 5,148 | — | — |
| 2003-07-17 | $140.80 | $140.80 | 10,446 | — | — |
| 2003-07-16 | $148.80 | $148.80 | 5,880 | — | — |
| 2003-07-15 | $150.40 | $150.40 | 7,289 | — | — |
| 2003-07-14 | $153.60 | $153.60 | 10,082 | — | — |
| 2003-07-11 | $158.40 | $158.40 | 15,179 | — | — |
| 2003-07-10 | $158.40 | $158.40 | 46,773 | — | — |
| 2003-07-09 | $160.00 | $160.00 | 14,449 | — | — |
| 2003-07-08 | $168.00 | $168.00 | 23,594 | — | — |
| 2003-07-07 | $156.80 | $156.80 | 9,078 | — | — |
| 2003-07-03 | $161.60 | $161.60 | 6,139 | — | — |
| 2003-07-02 | $164.80 | $164.80 | 28,977 | — | — |
| 2003-07-01 | $153.60 | $153.60 | 12,238 | — | — |
| 2003-06-30 | $161.60 | $161.60 | 11,752 | — | — |
| 2003-06-27 | $169.60 | $169.60 | 22,795 | — | — |
| 2003-06-26 | $166.40 | $166.40 | 22,908 | — | — |
| 2003-06-25 | $184.00 | $184.00 | 9,742 | — | — |
| 2003-06-24 | $192.00 | $192.00 | 10,635 | — | — |
| 2003-06-23 | $201.60 | $201.60 | 38,460 | — | — |
| 2003-06-20 | $190.40 | $190.40 | 8,299 | — | — |
| 2003-06-19 | $193.60 | $193.60 | 13,415 | — | — |
| 2003-06-18 | $208.00 | $208.00 | 22,511 | — | — |
| 2003-06-17 | $192.00 | $192.00 | 37,843 | — | — |
| 2003-06-16 | $212.80 | $212.80 | 19,729 | — | — |
| 2003-06-13 | $232.00 | $232.00 | 20,138 | — | — |
| 2003-06-12 | $220.80 | $220.80 | 55,593 | — | — |
| 2003-06-11 | $193.60 | $193.60 | 44,171 | — | — |
| 2003-06-10 | $211.20 | $211.20 | 153,878 | — | — |
| 2003-06-09 | $192.00 | $192.00 | 57,294 | — | — |
| 2003-06-06 | $145.60 | $145.60 | 43,898 | — | — |
| 2003-06-05 | $121.60 | $121.60 | 16,086 | — | — |
| 2003-06-04 | $108.80 | $108.80 | 11,636 | — | — |
| 2003-06-03 | $105.60 | $105.60 | 11,220 | — | — |
| 2003-06-02 | $110.40 | $110.40 | 29,492 | — | — |
| 2003-05-30 | $107.20 | $107.20 | 26,334 | — | — |
| 2003-05-29 | $116.80 | $116.80 | 19,095 | — | — |
| 2003-05-28 | $124.80 | $124.80 | 31,911 | — | — |
| 2003-05-27 | $116.80 | $116.80 | 32,670 | — | — |
| 2003-05-23 | $105.60 | $105.60 | 68,886 | — | — |
| 2003-05-22 | $89.60 | $89.60 | 8,946 | — | — |
| 2003-05-21 | $94.40 | $94.40 | 13,591 | — | — |
| 2003-05-20 | $86.40 | $86.40 | 7,967 | — | — |
| 2003-05-19 | $94.40 | $94.40 | 11,843 | — | — |
| 2003-05-16 | $78.40 | $78.40 | 11,690 | — | — |
| 2003-05-15 | $70.40 | $70.40 | 3,271 | — | — |
| 2003-05-14 | $67.20 | $67.20 | 4,248 | — | — |
| 2003-05-13 | $72.00 | $72.00 | 2,668 | — | — |
| 2003-05-12 | $73.60 | $73.60 | 4,698 | — | — |
| 2003-05-09 | $78.40 | $78.40 | 2,283 | — | — |
| 2003-05-08 | $78.40 | $78.40 | 4,044 | — | — |
| 2003-05-07 | $78.40 | $78.40 | 6,857 | — | — |
| 2003-05-06 | $73.60 | $73.60 | 5,720 | — | — |
| 2003-05-05 | $75.20 | $75.20 | 8,749 | — | — |
| 2003-05-02 | $76.80 | $76.80 | 52,343 | — | — |
| 2003-05-01 | $62.40 | $62.40 | 1,404 | — | — |
| 2003-04-30 | $62.40 | $62.40 | 2,248 | — | — |
| 2003-04-29 | $62.40 | $62.40 | 1,986 | — | — |
| 2003-04-28 | $64.00 | $64.00 | 2,058 | — | — |
| 2003-04-25 | $64.00 | $64.00 | 4,251 | — | — |
| 2003-04-24 | $65.60 | $65.60 | 10,333 | — | — |
| 2003-04-23 | $57.60 | $57.60 | 1,514 | — | — |
| 2003-04-22 | $57.60 | $57.60 | 2,692 | — | — |
| 2003-04-21 | $59.20 | $59.20 | 1,636 | — | — |
| 2003-04-17 | $57.60 | $57.60 | 2,219 | — | — |
| 2003-04-16 | $59.20 | $59.20 | 10,413 | — | — |
| 2003-04-15 | $54.40 | $54.40 | 2,944 | — | — |
| 2003-04-14 | $56.00 | $56.00 | 2,946 | — | — |
| 2003-04-11 | $57.60 | $57.60 | 4,184 | — | — |
| 2003-04-10 | $59.20 | $59.20 | 8,490 | — | — |
| 2003-04-09 | $56.00 | $56.00 | 2,289 | — | — |
| 2003-04-08 | $51.20 | $51.20 | 3,440 | — | — |
| 2003-04-07 | $57.60 | $57.60 | 7,576 | — | — |
| 2003-04-04 | $57.60 | $57.60 | 9,580 | — | — |
| 2003-04-03 | $60.80 | $60.80 | 13,430 | — | — |
| 2003-04-02 | $70.40 | $70.40 | 61,609 | — | — |
| 2003-04-01 | $48.00 | $48.00 | 1,189 | — | — |
| 2003-03-31 | $49.60 | $49.60 | 1,003 | — | — |
| 2003-03-28 | $48.00 | $48.00 | 1,658 | — | — |
| 2003-03-27 | $49.60 | $49.60 | 4,873 | — | — |
| 2003-03-26 | $44.80 | $44.80 | 653 | — | — |
| 2003-03-25 | $44.80 | $44.80 | 816 | — | — |
| 2003-03-24 | $44.80 | $44.80 | 1,101 | — | — |
| 2003-03-21 | $46.40 | $46.40 | 2,272 | — | — |
| 2003-03-20 | $48.00 | $48.00 | 591 | — | — |
| 2003-03-19 | $49.60 | $49.60 | 1,502 | — | — |
| 2003-03-18 | $52.80 | $52.80 | 10,365 | — | — |
| 2003-03-17 | $43.20 | $43.20 | 470 | — | — |
| 2003-03-14 | $44.80 | $44.80 | 1,196 | — | — |
| 2003-03-13 | $43.20 | $43.20 | 859 | — | — |
| 2003-03-12 | $41.60 | $41.60 | 461 | — | — |
| 2003-03-11 | $40.00 | $40.00 | 1,086 | — | — |
| 2003-03-10 | $43.20 | $43.20 | 1,094 | — | — |
| 2003-03-07 | $43.20 | $43.20 | 609 | — | — |
| 2003-03-06 | $46.40 | $46.40 | 1,198 | — | — |
| 2003-03-05 | $46.40 | $46.40 | 703 | — | — |
| 2003-03-04 | $46.40 | $46.40 | 434 | — | — |
| 2003-03-03 | $46.40 | $46.40 | 427 | — | — |
| 2003-02-28 | $48.00 | $48.00 | 737 | — | — |
| 2003-02-27 | $48.00 | $48.00 | 466 | — | — |
| 2003-02-26 | $46.40 | $46.40 | 312 | — | — |
| 2003-02-25 | $48.00 | $48.00 | 935 | — | — |
| 2003-02-24 | $44.80 | $44.80 | 988 | — | — |
| 2003-02-21 | $49.60 | $49.60 | 1,881 | — | — |
| 2003-02-20 | $49.60 | $49.60 | 793 | — | — |
| 2003-02-19 | $49.60 | $49.60 | 2,975 | — | — |
| 2003-02-18 | $51.20 | $51.20 | 2,911 | — | — |
| 2003-02-14 | $56.00 | $56.00 | 2,114 | — | — |
| 2003-02-13 | $56.00 | $56.00 | 1,265 | — | — |
| 2003-02-12 | $60.80 | $60.80 | 1,198 | — | — |
| 2003-02-11 | $60.80 | $60.80 | 9,481 | — | — |
| 2003-02-10 | $57.60 | $57.60 | 1,247 | — | — |
| 2003-02-07 | $54.40 | $54.40 | 739 | — | — |
| 2003-02-06 | $57.60 | $57.60 | 692 | — | — |
| 2003-02-05 | $56.00 | $56.00 | 379 | — | — |
| 2003-02-04 | $56.00 | $56.00 | 1,268 | — | — |
| 2003-02-03 | $59.20 | $59.20 | 904 | — | — |
| 2003-01-31 | $59.20 | $59.20 | 2,124 | — | — |
| 2003-01-30 | $57.60 | $57.60 | 1,113 | — | — |
| 2003-01-29 | $56.00 | $56.00 | 1,593 | — | — |
| 2003-01-28 | $59.20 | $59.20 | 805 | — | — |
| 2003-01-27 | $56.00 | $56.00 | 2,224 | — | — |
| 2003-01-24 | $62.40 | $62.40 | 1,246 | — | — |
| 2003-01-23 | $67.20 | $67.20 | 2,876 | — | — |
| 2003-01-22 | $70.40 | $70.40 | 2,761 | — | — |
| 2003-01-21 | $73.60 | $73.60 | 2,364 | — | — |
| 2003-01-17 | $75.20 | $75.20 | 1,135 | — | — |
| 2003-01-16 | $80.00 | $80.00 | 1,396 | — | — |
| 2003-01-15 | $78.40 | $78.40 | 1,555 | — | — |
| 2003-01-14 | $78.40 | $78.40 | 1,663 | — | — |
| 2003-01-13 | $78.40 | $78.40 | 4,354 | — | — |
| 2003-01-10 | $78.40 | $78.40 | 1,686 | — | — |
| 2003-01-09 | $78.40 | $78.40 | 3,434 | — | — |
| 2003-01-08 | $84.80 | $84.80 | 7,229 | — | — |
| 2003-01-07 | $78.40 | $78.40 | 2,327 | — | — |
| 2003-01-06 | $75.20 | $75.20 | 2,610 | — | — |
| 2003-01-03 | $76.80 | $76.80 | 1,044 | — | — |
| 2003-01-02 | $75.20 | $75.20 | 1,549 | — | — |