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
- 1996-11-15 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 | $122.50 | $122.50 | 382,860 | — | — |
| 2003-12-30 | $115.33 | $115.33 | 150,060 | — | — |
| 2003-12-29 | $112.83 | $112.83 | 108,540 | — | — |
| 2003-12-26 | $112.75 | $112.75 | 10,500 | — | — |
| 2003-12-24 | $112.17 | $112.17 | 28,200 | — | — |
| 2003-12-23 | $112.00 | $112.00 | 128,280 | — | — |
| 2003-12-22 | $110.83 | $110.83 | 75,540 | — | — |
| 2003-12-19 | $109.67 | $109.67 | 205,140 | — | — |
| 2003-12-18 | $109.17 | $109.17 | 194,640 | — | — |
| 2003-12-17 | $108.50 | $108.50 | 189,240 | — | — |
| 2003-12-16 | $105.33 | $105.33 | 184,020 | — | — |
| 2003-12-15 | $107.83 | $107.83 | 233,340 | — | — |
| 2003-12-12 | $107.95 | $107.95 | 272,100 | — | — |
| 2003-12-11 | $111.00 | $111.00 | 253,500 | — | — |
| 2003-12-10 | $109.80 | $109.80 | 194,160 | — | — |
| 2003-12-09 | $114.42 | $114.42 | 98,520 | — | — |
| 2003-12-08 | $114.17 | $114.17 | 83,400 | — | — |
| 2003-12-05 | $113.40 | $113.40 | 102,900 | — | — |
| 2003-12-04 | $113.20 | $113.20 | 135,660 | — | — |
| 2003-12-03 | $114.73 | $114.73 | 226,800 | — | — |
| 2003-12-02 | $115.98 | $115.98 | 411,900 | — | — |
| 2003-12-01 | $116.77 | $116.77 | 166,140 | — | — |
| 2003-11-28 | $115.80 | $115.80 | 105,900 | — | — |
| 2003-11-26 | $112.85 | $112.85 | 209,760 | — | — |
| 2003-11-25 | $110.65 | $110.65 | 166,440 | — | — |
| 2003-11-24 | $109.17 | $109.17 | 279,180 | — | — |
| 2003-11-21 | $102.75 | $102.75 | 265,500 | — | — |
| 2003-11-20 | $103.77 | $103.77 | 568,320 | — | — |
| 2003-11-19 | $98.08 | $98.08 | 669,600 | — | — |
| 2003-11-18 | $101.93 | $101.93 | 443,340 | — | — |
| 2003-11-17 | $106.00 | $106.00 | 189,420 | — | — |
| 2003-11-14 | $108.52 | $108.52 | 158,520 | — | — |
| 2003-11-13 | $111.65 | $111.65 | 111,300 | — | — |
| 2003-11-12 | $109.58 | $109.58 | 281,100 | — | — |
| 2003-11-11 | $110.07 | $110.07 | 239,760 | — | — |
| 2003-11-10 | $113.42 | $113.42 | 276,540 | — | — |
| 2003-11-07 | $110.02 | $110.02 | 161,160 | — | — |
| 2003-11-06 | $110.33 | $110.33 | 151,260 | — | — |
| 2003-11-05 | $107.58 | $107.58 | 246,720 | — | — |
| 2003-11-04 | $109.50 | $109.50 | 215,640 | — | — |
| 2003-11-03 | $111.33 | $111.33 | 439,920 | — | — |
| 2003-10-31 | $108.50 | $108.50 | 424,740 | — | — |
| 2003-10-30 | $103.53 | $103.53 | 846,900 | — | — |
| 2003-10-29 | $108.53 | $108.53 | 328,080 | — | — |
| 2003-10-28 | $113.33 | $113.33 | 265,440 | — | — |
| 2003-10-27 | $109.58 | $109.58 | 403,440 | — | — |
| 2003-10-24 | $110.92 | $110.92 | 186,840 | — | — |
| 2003-10-23 | $106.75 | $106.75 | 353,280 | — | — |
| 2003-10-22 | $104.58 | $104.58 | 381,060 | — | — |
| 2003-10-21 | $110.27 | $110.27 | 217,020 | — | — |
| 2003-10-20 | $112.38 | $112.38 | 152,280 | — | — |
| 2003-10-17 | $114.42 | $114.42 | 173,640 | — | — |
| 2003-10-16 | $116.37 | $116.37 | 95,280 | — | — |
| 2003-10-15 | $115.17 | $115.17 | 108,840 | — | — |
| 2003-10-14 | $115.17 | $115.17 | 286,440 | — | — |
| 2003-10-13 | $113.67 | $113.67 | 240,180 | — | — |
| 2003-10-10 | $111.57 | $111.57 | 268,620 | — | — |
| 2003-10-09 | $111.67 | $111.67 | 338,160 | — | — |
| 2003-10-08 | $113.67 | $113.67 | 426,840 | — | — |
| 2003-10-07 | $114.67 | $114.67 | 379,800 | — | — |
| 2003-10-06 | $114.17 | $114.17 | 241,380 | — | — |
| 2003-10-03 | $110.62 | $110.62 | 266,820 | — | — |
| 2003-10-02 | $107.83 | $107.83 | 275,820 | — | — |
| 2003-10-01 | $104.82 | $104.82 | 371,220 | — | — |
| 2003-09-30 | $101.43 | $101.43 | 199,380 | — | — |
| 2003-09-29 | $105.43 | $105.43 | 211,500 | — | — |
| 2003-09-26 | $101.85 | $101.85 | 187,440 | — | — |
| 2003-09-25 | $102.13 | $102.13 | 182,400 | — | — |
| 2003-09-24 | $103.68 | $103.68 | 313,920 | — | — |
| 2003-09-23 | $101.00 | $101.00 | 111,420 | — | — |
| 2003-09-22 | $98.00 | $98.00 | 70,380 | — | — |
| 2003-09-19 | $98.30 | $98.30 | 122,700 | — | — |
| 2003-09-18 | $97.88 | $97.88 | 213,840 | — | — |
| 2003-09-17 | $94.83 | $94.83 | 168,600 | — | — |
| 2003-09-16 | $96.33 | $96.33 | 159,780 | — | — |
| 2003-09-15 | $94.55 | $94.55 | 136,320 | — | — |
| 2003-09-12 | $91.67 | $91.67 | 89,400 | — | — |
| 2003-09-11 | $91.80 | $91.80 | 159,480 | — | — |
| 2003-09-10 | $88.33 | $88.33 | 162,480 | — | — |
| 2003-09-09 | $90.83 | $90.83 | 318,660 | — | — |
| 2003-09-08 | $93.00 | $93.00 | 79,260 | — | — |
| 2003-09-05 | $92.23 | $92.23 | 135,180 | — | — |
| 2003-09-04 | $93.17 | $93.17 | 212,820 | — | — |
| 2003-09-03 | $95.07 | $95.07 | 244,200 | — | — |
| 2003-09-02 | $92.47 | $92.47 | 370,260 | — | — |
| 2003-08-29 | $89.85 | $89.85 | 307,620 | — | — |
| 2003-08-28 | $90.82 | $90.82 | 422,700 | — | — |
| 2003-08-27 | $91.58 | $91.58 | 180,420 | — | — |
| 2003-08-26 | $89.00 | $89.00 | 261,720 | — | — |
| 2003-08-25 | $88.32 | $88.32 | 103,980 | — | — |
| 2003-08-22 | $87.92 | $87.92 | 108,780 | — | — |
| 2003-08-21 | $88.15 | $88.15 | 214,440 | — | — |
| 2003-08-20 | $85.70 | $85.70 | 152,580 | — | — |
| 2003-08-19 | $85.80 | $85.80 | 117,000 | — | — |
| 2003-08-18 | $86.00 | $86.00 | 367,380 | — | — |
| 2003-08-15 | $82.92 | $82.92 | 41,100 | — | — |
| 2003-08-14 | $82.50 | $82.50 | 171,360 | — | — |
| 2003-08-13 | $79.42 | $79.42 | 139,500 | — | — |
| 2003-08-12 | $79.02 | $79.02 | 108,000 | — | — |
| 2003-08-11 | $78.33 | $78.33 | 202,140 | — | — |
| 2003-08-08 | $76.70 | $76.70 | 48,660 | — | — |
| 2003-08-07 | $77.38 | $77.38 | 257,880 | — | — |
| 2003-08-06 | $77.07 | $77.07 | 158,640 | — | — |
| 2003-08-05 | $76.22 | $76.22 | 278,820 | — | — |
| 2003-08-04 | $73.83 | $73.83 | 108,000 | — | — |
| 2003-08-01 | $75.18 | $75.18 | 66,480 | — | — |
| 2003-07-31 | $74.62 | $74.62 | 136,320 | — | — |
| 2003-07-30 | $72.95 | $72.95 | 129,600 | — | — |
| 2003-07-29 | $74.63 | $74.63 | 94,380 | — | — |
| 2003-07-28 | $76.12 | $76.12 | 86,040 | — | — |
| 2003-07-25 | $75.97 | $75.97 | 93,720 | — | — |
| 2003-07-24 | $75.13 | $75.13 | 140,280 | — | — |
| 2003-07-23 | $73.55 | $73.55 | 122,820 | — | — |
| 2003-07-22 | $73.50 | $73.50 | 219,900 | — | — |
| 2003-07-21 | $72.50 | $72.50 | 298,020 | — | — |
| 2003-07-18 | $70.70 | $70.70 | 490,320 | — | — |
| 2003-07-17 | $67.92 | $67.92 | 741,420 | — | — |
| 2003-07-16 | $74.70 | $74.70 | 497,520 | — | — |
| 2003-07-15 | $79.83 | $79.83 | 190,200 | — | — |
| 2003-07-14 | $77.67 | $77.67 | 99,600 | — | — |
| 2003-07-11 | $76.70 | $76.70 | 269,880 | — | — |
| 2003-07-10 | $77.00 | $77.00 | 195,300 | — | — |
| 2003-07-09 | $79.43 | $79.43 | 256,200 | — | — |
| 2003-07-08 | $81.62 | $81.62 | 185,280 | — | — |
| 2003-07-07 | $79.55 | $79.55 | 88,860 | — | — |
| 2003-07-03 | $78.68 | $78.68 | 109,920 | — | — |
| 2003-07-02 | $79.63 | $79.63 | 165,120 | — | — |
| 2003-07-01 | $76.53 | $76.53 | 151,560 | — | — |
| 2003-06-30 | $77.40 | $77.40 | 121,680 | — | — |
| 2003-06-27 | $77.92 | $77.92 | 125,580 | — | — |
| 2003-06-26 | $77.67 | $77.67 | 139,200 | — | — |
| 2003-06-25 | $76.47 | $76.47 | 114,480 | — | — |
| 2003-06-24 | $73.93 | $73.93 | 91,560 | — | — |
| 2003-06-23 | $72.13 | $72.13 | 112,560 | — | — |
| 2003-06-20 | $74.93 | $74.93 | 67,500 | — | — |
| 2003-06-19 | $75.50 | $75.50 | 88,140 | — | — |
| 2003-06-18 | $77.12 | $77.12 | 180,780 | — | — |
| 2003-06-17 | $75.52 | $75.52 | 201,300 | — | — |
| 2003-06-16 | $74.47 | $74.47 | 143,160 | — | — |
| 2003-06-13 | $73.22 | $73.22 | 72,720 | — | — |
| 2003-06-12 | $73.20 | $73.20 | 94,320 | — | — |
| 2003-06-11 | $71.85 | $71.85 | 62,760 | — | — |
| 2003-06-10 | $69.72 | $69.72 | 178,680 | — | — |
| 2003-06-09 | $70.80 | $70.80 | 154,740 | — | — |
| 2003-06-06 | $73.50 | $73.50 | 134,820 | — | — |
| 2003-06-05 | $72.58 | $72.58 | 152,880 | — | — |
| 2003-06-04 | $71.92 | $71.92 | 213,120 | — | — |
| 2003-06-03 | $73.33 | $73.33 | 218,580 | — | — |
| 2003-06-02 | $75.25 | $75.25 | 70,920 | — | — |
| 2003-05-30 | $75.00 | $75.00 | 140,880 | — | — |
| 2003-05-29 | $74.58 | $74.58 | 216,360 | — | — |
| 2003-05-28 | $72.85 | $72.85 | 81,060 | — | — |
| 2003-05-27 | $73.73 | $73.73 | 192,240 | — | — |
| 2003-05-23 | $71.67 | $71.67 | 209,940 | — | — |
| 2003-05-22 | $68.83 | $68.83 | 198,720 | — | — |
| 2003-05-21 | $66.77 | $66.77 | 124,500 | — | — |
| 2003-05-20 | $67.97 | $67.97 | 208,560 | — | — |
| 2003-05-19 | $69.17 | $69.17 | 184,380 | — | — |
| 2003-05-16 | $70.83 | $70.83 | 108,480 | — | — |
| 2003-05-15 | $72.27 | $72.27 | 142,080 | — | — |
| 2003-05-14 | $71.47 | $71.47 | 181,020 | — | — |
| 2003-05-13 | $71.87 | $71.87 | 191,880 | — | — |
| 2003-05-12 | $69.83 | $69.83 | 143,880 | — | — |
| 2003-05-09 | $66.97 | $66.97 | 107,580 | — | — |
| 2003-05-08 | $65.50 | $65.50 | 126,540 | — | — |
| 2003-05-07 | $66.62 | $66.62 | 120,120 | — | — |
| 2003-05-06 | $67.63 | $67.63 | 61,500 | — | — |
| 2003-05-05 | $69.03 | $69.03 | 45,960 | — | — |
| 2003-05-02 | $67.92 | $67.92 | 54,600 | — | — |
| 2003-05-01 | $66.70 | $66.70 | 64,740 | — | — |
| 2003-04-30 | $66.43 | $66.43 | 246,480 | — | — |
| 2003-04-29 | $67.67 | $67.67 | 202,620 | — | — |
| 2003-04-28 | $68.58 | $68.58 | 258,060 | — | — |
| 2003-04-25 | $65.68 | $65.68 | 62,760 | — | — |
| 2003-04-24 | $64.85 | $64.85 | 403,860 | — | — |
| 2003-04-23 | $63.70 | $63.70 | 674,820 | — | — |
| 2003-04-22 | $64.60 | $64.60 | 38,880 | — | — |
| 2003-04-21 | $64.00 | $64.00 | 98,640 | — | — |
| 2003-04-17 | $62.78 | $62.78 | 108,180 | — | — |
| 2003-04-16 | $62.50 | $62.50 | 108,720 | — | — |
| 2003-04-15 | $61.83 | $61.83 | 272,340 | — | — |
| 2003-04-14 | $63.17 | $63.17 | 270,540 | — | — |
| 2003-04-11 | $61.60 | $61.60 | 59,220 | — | — |
| 2003-04-10 | $60.83 | $60.83 | 112,200 | — | — |
| 2003-04-09 | $62.88 | $62.88 | 298,620 | — | — |
| 2003-04-08 | $61.40 | $61.40 | 121,440 | — | — |
| 2003-04-07 | $60.53 | $60.53 | 258,480 | — | — |
| 2003-04-04 | $59.12 | $59.12 | 64,320 | — | — |
| 2003-04-03 | $58.03 | $58.03 | 102,720 | — | — |
| 2003-04-02 | $58.75 | $58.75 | 129,720 | — | — |
| 2003-04-01 | $59.05 | $59.05 | 152,760 | — | — |
| 2003-03-31 | $57.50 | $57.50 | 128,520 | — | — |
| 2003-03-28 | $57.85 | $57.85 | 277,920 | — | — |
| 2003-03-27 | $57.00 | $57.00 | 815,880 | — | — |
| 2003-03-26 | $63.00 | $63.00 | 203,760 | — | — |
| 2003-03-25 | $62.08 | $62.08 | 114,600 | — | — |
| 2003-03-24 | $61.25 | $61.25 | 187,620 | — | — |
| 2003-03-21 | $65.63 | $65.63 | 207,120 | — | — |
| 2003-03-20 | $62.82 | $62.82 | 93,780 | — | — |
| 2003-03-19 | $62.47 | $62.47 | 80,880 | — | — |
| 2003-03-18 | $61.82 | $61.82 | 130,680 | — | — |
| 2003-03-17 | $62.58 | $62.58 | 103,440 | — | — |
| 2003-03-14 | $60.93 | $60.93 | 85,260 | — | — |
| 2003-03-13 | $61.33 | $61.33 | 133,320 | — | — |
| 2003-03-12 | $58.45 | $58.45 | 165,720 | — | — |
| 2003-03-11 | $59.00 | $59.00 | 183,180 | — | — |
| 2003-03-10 | $60.42 | $60.42 | 262,200 | — | — |
| 2003-03-07 | $62.43 | $62.43 | 150,240 | — | — |
| 2003-03-06 | $62.92 | $62.92 | 91,920 | — | — |
| 2003-03-05 | $63.10 | $63.10 | 245,220 | — | — |
| 2003-03-04 | $62.50 | $62.50 | 217,320 | — | — |
| 2003-03-03 | $64.07 | $64.07 | 261,780 | — | — |
| 2003-02-28 | $62.27 | $62.27 | 199,800 | — | — |
| 2003-02-27 | $60.98 | $60.98 | 75,900 | — | — |
| 2003-02-26 | $59.83 | $59.83 | 153,000 | — | — |
| 2003-02-25 | $59.68 | $59.68 | 265,260 | — | — |
| 2003-02-24 | $58.78 | $58.78 | 125,220 | — | — |
| 2003-02-21 | $58.95 | $58.95 | 188,520 | — | — |
| 2003-02-20 | $56.58 | $56.58 | 34,740 | — | — |
| 2003-02-19 | $56.20 | $56.20 | 86,340 | — | — |
| 2003-02-18 | $56.18 | $56.18 | 118,680 | — | — |
| 2003-02-14 | $56.95 | $56.95 | 89,820 | — | — |
| 2003-02-13 | $56.67 | $56.67 | 224,940 | — | — |
| 2003-02-12 | $56.10 | $56.10 | 197,280 | — | — |
| 2003-02-11 | $54.17 | $54.17 | 273,300 | — | — |
| 2003-02-10 | $53.10 | $53.10 | 123,120 | — | — |
| 2003-02-07 | $53.33 | $53.33 | 54,300 | — | — |
| 2003-02-06 | $53.50 | $53.50 | 106,620 | — | — |
| 2003-02-05 | $53.53 | $53.53 | 104,100 | — | — |
| 2003-02-04 | $53.58 | $53.58 | 50,580 | — | — |
| 2003-02-03 | $52.55 | $52.55 | 47,400 | — | — |
| 2003-01-31 | $53.10 | $53.10 | 98,400 | — | — |
| 2003-01-30 | $53.33 | $53.33 | 145,560 | — | — |
| 2003-01-29 | $53.00 | $53.00 | 112,440 | — | — |
| 2003-01-28 | $53.25 | $53.25 | 103,080 | — | — |
| 2003-01-27 | $52.50 | $52.50 | 144,660 | — | — |
| 2003-01-24 | $52.08 | $52.08 | 157,860 | — | — |
| 2003-01-23 | $53.72 | $53.72 | 192,600 | — | — |
| 2003-01-22 | $53.70 | $53.70 | 352,620 | — | — |
| 2003-01-21 | $53.17 | $53.17 | 221,700 | — | — |
| 2003-01-17 | $55.90 | $55.90 | 221,160 | — | — |
| 2003-01-16 | $59.33 | $59.33 | 83,160 | — | — |
| 2003-01-15 | $60.05 | $60.05 | 99,600 | — | — |
| 2003-01-14 | $60.57 | $60.57 | 120,360 | — | — |
| 2003-01-13 | $60.05 | $60.05 | 110,340 | — | — |
| 2003-01-10 | $59.37 | $59.37 | 292,560 | — | — |
| 2003-01-09 | $62.93 | $62.93 | 404,520 | — | — |
| 2003-01-08 | $59.00 | $59.00 | 162,300 | — | — |
| 2003-01-07 | $59.20 | $59.20 | 106,920 | — | — |
| 2003-01-06 | $58.50 | $58.50 | 115,860 | — | — |
| 2003-01-03 | $56.42 | $56.42 | 95,940 | — | — |
| 2003-01-02 | $54.83 | $54.83 | 71,940 | — | — |