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
- 2000-02-11 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 | $330.80 | $330.80 | 490 | — | — |
| 2003-12-30 | $328.60 | $328.60 | 325 | — | — |
| 2003-12-29 | $328.00 | $328.00 | 1,430 | — | — |
| 2003-12-26 | $316.00 | $316.00 | 150 | — | — |
| 2003-12-24 | $317.00 | $317.00 | 40 | — | — |
| 2003-12-23 | $318.40 | $318.40 | 700 | — | — |
| 2003-12-22 | $305.00 | $305.00 | 820 | — | — |
| 2003-12-19 | $307.80 | $307.80 | 345 | — | — |
| 2003-12-18 | $307.80 | $307.80 | 895 | — | — |
| 2003-12-17 | $316.00 | $316.00 | 485 | — | — |
| 2003-12-16 | $314.00 | $314.00 | 540 | — | — |
| 2003-12-15 | $311.20 | $311.20 | 1,025 | — | — |
| 2003-12-12 | $317.40 | $317.40 | 1,865 | — | — |
| 2003-12-11 | $315.00 | $315.00 | 1,580 | — | — |
| 2003-12-10 | $301.60 | $301.60 | 170 | — | — |
| 2003-12-09 | $304.00 | $304.00 | 725 | — | — |
| 2003-12-08 | $289.60 | $289.60 | 985 | — | — |
| 2003-12-05 | $283.00 | $283.00 | 120 | — | — |
| 2003-12-04 | $289.00 | $289.00 | 150 | — | — |
| 2003-12-03 | $297.40 | $297.40 | 420 | — | — |
| 2003-12-02 | $297.20 | $297.20 | 600 | — | — |
| 2003-12-01 | $293.20 | $293.20 | 1,600 | — | — |
| 2003-11-28 | $293.00 | $293.00 | 245 | — | — |
| 2003-11-26 | $295.40 | $295.40 | 950 | — | — |
| 2003-11-25 | $292.00 | $292.00 | 1,505 | — | — |
| 2003-11-24 | $289.00 | $289.00 | 585 | — | — |
| 2003-11-21 | $290.40 | $290.40 | 60 | — | — |
| 2003-11-20 | $286.00 | $286.00 | 145 | — | — |
| 2003-11-19 | $289.40 | $289.40 | 220 | — | — |
| 2003-11-18 | $287.80 | $287.80 | 160 | — | — |
| 2003-11-17 | $286.60 | $286.60 | 480 | — | — |
| 2003-11-14 | $288.60 | $288.60 | 435 | — | — |
| 2003-11-13 | $301.40 | $301.40 | 175 | — | — |
| 2003-11-12 | $303.20 | $303.20 | 60 | — | — |
| 2003-11-11 | $300.00 | $300.00 | 820 | — | — |
| 2003-11-10 | $297.00 | $297.00 | 525 | — | — |
| 2003-11-07 | $297.20 | $297.20 | 85 | — | — |
| 2003-11-06 | $301.60 | $301.60 | 125 | — | — |
| 2003-11-05 | $298.00 | $298.00 | 300 | — | — |
| 2003-11-04 | $294.00 | $294.00 | 315 | — | — |
| 2003-11-03 | $293.60 | $293.60 | 3,510 | — | — |
| 2003-10-31 | $291.60 | $291.60 | 600 | — | — |
| 2003-10-30 | $296.80 | $296.80 | 120 | — | — |
| 2003-10-29 | $302.80 | $302.80 | 410 | — | — |
| 2003-10-28 | $289.80 | $289.80 | 670 | — | — |
| 2003-10-27 | $283.60 | $283.60 | 915 | — | — |
| 2003-10-24 | $270.80 | $270.80 | 520 | — | — |
| 2003-10-23 | $284.60 | $284.60 | 180 | — | — |
| 2003-10-22 | $287.40 | $287.40 | 275 | — | — |
| 2003-10-21 | $298.40 | $298.40 | 55 | — | — |
| 2003-10-20 | $294.20 | $294.20 | 590 | — | — |
| 2003-10-17 | $301.80 | $301.80 | 820 | — | — |
| 2003-10-16 | $306.00 | $306.00 | 455 | — | — |
| 2003-10-15 | $302.80 | $302.80 | 285 | — | — |
| 2003-10-14 | $298.20 | $298.20 | 610 | — | — |
| 2003-10-13 | $302.00 | $302.00 | 245 | — | — |
| 2003-10-10 | $299.80 | $299.80 | 320 | — | — |
| 2003-10-09 | $300.00 | $300.00 | 370 | — | — |
| 2003-10-08 | $296.00 | $296.00 | 920 | — | — |
| 2003-10-07 | $293.80 | $293.80 | 2,325 | — | — |
| 2003-10-06 | $302.00 | $302.00 | 595 | — | — |
| 2003-10-03 | $302.00 | $302.00 | 670 | — | — |
| 2003-10-02 | $296.80 | $296.80 | 485 | — | — |
| 2003-10-01 | $287.40 | $287.40 | 480 | — | — |
| 2003-09-30 | $276.40 | $276.40 | 395 | — | — |
| 2003-09-29 | $274.00 | $274.00 | 580 | — | — |
| 2003-09-26 | $269.80 | $269.80 | 385 | — | — |
| 2003-09-25 | $263.00 | $263.00 | 415 | — | — |
| 2003-09-24 | $270.20 | $270.20 | 335 | — | — |
| 2003-09-23 | $279.80 | $279.80 | 245 | — | — |
| 2003-09-22 | $284.80 | $284.80 | 535 | — | — |
| 2003-09-19 | $294.00 | $294.00 | 290 | — | — |
| 2003-09-18 | $300.20 | $300.20 | 615 | — | — |
| 2003-09-17 | $293.00 | $293.00 | 680 | — | — |
| 2003-09-16 | $283.60 | $283.60 | 410 | — | — |
| 2003-09-15 | $272.00 | $272.00 | 1,685 | — | — |
| 2003-09-12 | $276.40 | $276.40 | 730 | — | — |
| 2003-09-11 | $272.40 | $272.40 | 465 | — | — |
| 2003-09-10 | $279.00 | $279.00 | 195 | — | — |
| 2003-09-09 | $287.00 | $287.00 | 225 | — | — |
| 2003-09-08 | $292.00 | $292.00 | 475 | — | — |
| 2003-09-05 | $307.80 | $307.80 | 415 | — | — |
| 2003-09-04 | $312.00 | $312.00 | 805 | — | — |
| 2003-09-03 | $303.20 | $303.20 | 1,355 | — | — |
| 2003-09-02 | $299.40 | $299.40 | 990 | — | — |
| 2003-08-29 | $293.60 | $293.60 | 645 | — | — |
| 2003-08-28 | $293.60 | $293.60 | 200 | — | — |
| 2003-08-27 | $292.80 | $292.80 | 140 | — | — |
| 2003-08-26 | $292.00 | $292.00 | 1,050 | — | — |
| 2003-08-25 | $299.00 | $299.00 | 1,385 | — | — |
| 2003-08-22 | $301.80 | $301.80 | 750 | — | — |
| 2003-08-21 | $300.00 | $300.00 | 1,430 | — | — |
| 2003-08-20 | $280.00 | $280.00 | 635 | — | — |
| 2003-08-19 | $278.00 | $278.00 | 460 | — | — |
| 2003-08-18 | $274.40 | $274.40 | 300 | — | — |
| 2003-08-15 | $277.00 | $277.00 | 110 | — | — |
| 2003-08-14 | $268.60 | $268.60 | 95 | — | — |
| 2003-08-13 | $267.80 | $267.80 | 100 | — | — |
| 2003-08-12 | $268.20 | $268.20 | 25 | — | — |
| 2003-08-11 | $268.20 | $268.20 | 405 | — | — |
| 2003-08-08 | $263.80 | $263.80 | 285 | — | — |
| 2003-08-07 | $265.80 | $265.80 | 955 | — | — |
| 2003-08-06 | $268.00 | $268.00 | 935 | — | — |
| 2003-08-05 | $264.20 | $264.20 | 115 | — | — |
| 2003-08-04 | $263.80 | $263.80 | 515 | — | — |
| 2003-08-01 | $262.00 | $262.00 | 930 | — | — |
| 2003-07-31 | $262.00 | $262.00 | 525 | — | — |
| 2003-07-30 | $274.20 | $274.20 | 1,440 | — | — |
| 2003-07-29 | $272.20 | $272.20 | 1,920 | — | — |
| 2003-07-28 | $274.40 | $274.40 | 995 | — | — |
| 2003-07-25 | $264.00 | $264.00 | 85 | — | — |
| 2003-07-24 | $260.20 | $260.20 | 130 | — | — |
| 2003-07-23 | $259.80 | $259.80 | 325 | — | — |
| 2003-07-22 | $259.00 | $259.00 | 1,415 | — | — |
| 2003-07-21 | $259.00 | $259.00 | 1,080 | — | — |
| 2003-07-18 | $267.20 | $267.20 | 505 | — | — |
| 2003-07-17 | $269.00 | $269.00 | 790 | — | — |
| 2003-07-16 | $276.40 | $276.40 | 450 | — | — |
| 2003-07-15 | $277.60 | $277.60 | 165 | — | — |
| 2003-07-14 | $279.00 | $279.00 | 665 | — | — |
| 2003-07-11 | $270.40 | $270.40 | 315 | — | — |
| 2003-07-10 | $269.80 | $269.80 | 280 | — | — |
| 2003-07-09 | $272.40 | $272.40 | 645 | — | — |
| 2003-07-08 | $259.40 | $259.40 | 150 | — | — |
| 2003-07-07 | $258.20 | $258.20 | 1,345 | — | — |
| 2003-07-03 | $256.40 | $256.40 | 645 | — | — |
| 2003-07-02 | $263.00 | $263.00 | 1,010 | — | — |
| 2003-07-01 | $262.00 | $262.00 | 825 | — | — |
| 2003-06-30 | $271.00 | $271.00 | 3,075 | — | — |
| 2003-06-27 | $270.80 | $270.80 | 1,005 | — | — |
| 2003-06-26 | $242.20 | $242.20 | 425 | — | — |
| 2003-06-25 | $240.40 | $240.40 | 550 | — | — |
| 2003-06-24 | $247.20 | $247.20 | 1,875 | — | — |
| 2003-06-23 | $238.80 | $238.80 | 855 | — | — |
| 2003-06-20 | $240.00 | $240.00 | 735 | — | — |
| 2003-06-19 | $250.20 | $250.20 | 930 | — | — |
| 2003-06-18 | $253.20 | $253.20 | 2,395 | — | — |
| 2003-06-17 | $240.00 | $240.00 | 1,570 | — | — |
| 2003-06-16 | $245.00 | $245.00 | 2,000 | — | — |
| 2003-06-13 | $251.80 | $251.80 | 650 | — | — |
| 2003-06-12 | $253.20 | $253.20 | 1,280 | — | — |
| 2003-06-11 | $253.40 | $253.40 | 385 | — | — |
| 2003-06-10 | $252.20 | $252.20 | 190 | — | — |
| 2003-06-09 | $252.40 | $252.40 | 310 | — | — |
| 2003-06-06 | $255.40 | $255.40 | 865 | — | — |
| 2003-06-05 | $260.00 | $260.00 | 915 | — | — |
| 2003-06-04 | $244.80 | $244.80 | 2,025 | — | — |
| 2003-06-03 | $258.00 | $258.00 | 890 | — | — |
| 2003-06-02 | $259.80 | $259.80 | 2,215 | — | — |
| 2003-05-30 | $239.40 | $239.40 | 530 | — | — |
| 2003-05-29 | $231.60 | $231.60 | 385 | — | — |
| 2003-05-28 | $228.60 | $228.60 | 2,520 | — | — |
| 2003-05-27 | $230.40 | $230.40 | 4,200 | — | — |
| 2003-05-23 | $225.60 | $225.60 | 1,990 | — | — |
| 2003-05-22 | $225.60 | $225.60 | 4,885 | — | — |
| 2003-05-21 | $223.00 | $223.00 | 670 | — | — |
| 2003-05-20 | $222.60 | $222.60 | 1,485 | — | — |
| 2003-05-19 | $225.00 | $225.00 | 370 | — | — |
| 2003-05-16 | $228.00 | $228.00 | 650 | — | — |
| 2003-05-15 | $227.40 | $227.40 | 390 | — | — |
| 2003-05-14 | $228.20 | $228.20 | 175 | — | — |
| 2003-05-13 | $226.60 | $226.60 | 155 | — | — |
| 2003-05-12 | $226.40 | $226.40 | 1,935 | — | — |
| 2003-05-09 | $226.80 | $226.80 | 300 | — | — |
| 2003-05-08 | $224.00 | $224.00 | 235 | — | — |
| 2003-05-07 | $224.60 | $224.60 | 980 | — | — |
| 2003-05-06 | $224.40 | $224.40 | 395 | — | — |
| 2003-05-05 | $224.60 | $224.60 | 140 | — | — |
| 2003-05-02 | $227.40 | $227.40 | 510 | — | — |
| 2003-05-01 | $222.80 | $222.80 | 380 | — | — |
| 2003-04-30 | $223.20 | $223.20 | 510 | — | — |
| 2003-04-29 | $224.00 | $224.00 | 1,035 | — | — |
| 2003-04-28 | $219.80 | $219.80 | 290 | — | — |
| 2003-04-25 | $224.20 | $224.20 | 250 | — | — |
| 2003-04-24 | $230.40 | $230.40 | 380 | — | — |
| 2003-04-23 | $236.00 | $236.00 | 260 | — | — |
| 2003-04-22 | $237.00 | $237.00 | 215 | — | — |
| 2003-04-21 | $236.00 | $236.00 | 420 | — | — |
| 2003-04-17 | $237.00 | $237.00 | 5,215 | — | — |
| 2003-04-16 | $231.80 | $231.80 | 395 | — | — |
| 2003-04-15 | $232.00 | $232.00 | 790 | — | — |
| 2003-04-14 | $220.60 | $220.60 | 255 | — | — |
| 2003-04-11 | $211.80 | $211.80 | 1,005 | — | — |
| 2003-04-10 | $208.00 | $208.00 | 1,045 | — | — |
| 2003-04-09 | $207.00 | $207.00 | 600 | — | — |
| 2003-04-08 | $206.00 | $206.00 | 380 | — | — |
| 2003-04-07 | $203.80 | $203.80 | 1,645 | — | — |
| 2003-04-04 | $195.80 | $195.80 | 605 | — | — |
| 2003-04-03 | $195.20 | $195.20 | 870 | — | — |
| 2003-04-02 | $202.40 | $202.40 | 1,730 | — | — |
| 2003-04-01 | $194.60 | $194.60 | 2,445 | — | — |
| 2003-03-31 | $194.20 | $194.20 | 720 | — | — |
| 2003-03-28 | $194.40 | $194.40 | 1,055 | — | — |
| 2003-03-27 | $197.60 | $197.60 | 2,470 | — | — |
| 2003-03-26 | $198.00 | $198.00 | 570 | — | — |
| 2003-03-25 | $203.60 | $203.60 | 665 | — | — |
| 2003-03-24 | $202.80 | $202.80 | 1,430 | — | — |
| 2003-03-21 | $203.00 | $203.00 | 1,195 | — | — |
| 2003-03-20 | $203.00 | $203.00 | 490 | — | — |
| 2003-03-19 | $191.80 | $191.80 | 445 | — | — |
| 2003-03-18 | $184.00 | $184.00 | 2,160 | — | — |
| 2003-03-17 | $180.00 | $180.00 | 2,390 | — | — |
| 2003-03-14 | $181.80 | $181.80 | 100 | — | — |
| 2003-03-13 | $182.60 | $182.60 | 640 | — | — |
| 2003-03-12 | $182.20 | $182.20 | 600 | — | — |
| 2003-03-11 | $183.00 | $183.00 | 565 | — | — |
| 2003-03-10 | $188.80 | $188.80 | 2,155 | — | — |
| 2003-03-07 | $195.40 | $195.40 | 495 | — | — |
| 2003-03-06 | $199.80 | $199.80 | 375 | — | — |
| 2003-03-05 | $199.20 | $199.20 | 930 | — | — |
| 2003-03-04 | $205.40 | $205.40 | 485 | — | — |
| 2003-03-03 | $208.80 | $208.80 | 1,765 | — | — |
| 2003-02-28 | $198.40 | $198.40 | 900 | — | — |
| 2003-02-27 | $200.00 | $200.00 | 1,480 | — | — |
| 2003-02-26 | $201.00 | $201.00 | 45 | — | — |
| 2003-02-25 | $199.80 | $199.80 | 505 | — | — |
| 2003-02-24 | $197.20 | $197.20 | 1,935 | — | — |
| 2003-02-21 | $206.20 | $206.20 | 630 | — | — |
| 2003-02-20 | $213.60 | $213.60 | 820 | — | — |
| 2003-02-19 | $206.80 | $206.80 | 600 | — | — |
| 2003-02-18 | $212.00 | $212.00 | 640 | — | — |
| 2003-02-14 | $217.80 | $217.80 | 2,820 | — | — |
| 2003-02-13 | $219.60 | $219.60 | 185 | — | — |
| 2003-02-12 | $220.20 | $220.20 | 2,120 | — | — |
| 2003-02-11 | $224.20 | $224.20 | 1,995 | — | — |
| 2003-02-10 | $228.80 | $228.80 | 1,015 | — | — |
| 2003-02-07 | $240.00 | $240.00 | 280 | — | — |
| 2003-02-06 | $244.00 | $244.00 | 390 | — | — |
| 2003-02-05 | $244.60 | $244.60 | 285 | — | — |
| 2003-02-04 | $246.60 | $246.60 | 325 | — | — |
| 2003-02-03 | $244.80 | $244.80 | 460 | — | — |
| 2003-01-31 | $226.00 | $226.00 | 2,290 | — | — |
| 2003-01-30 | $243.60 | $243.60 | 1,105 | — | — |
| 2003-01-29 | $248.00 | $248.00 | 125 | — | — |
| 2003-01-28 | $242.00 | $242.00 | 670 | — | — |
| 2003-01-27 | $234.20 | $234.20 | 395 | — | — |
| 2003-01-24 | $242.00 | $242.00 | 290 | — | — |
| 2003-01-23 | $244.20 | $244.20 | 245 | — | — |
| 2003-01-22 | $244.60 | $244.60 | 550 | — | — |
| 2003-01-21 | $247.00 | $247.00 | 1,130 | — | — |
| 2003-01-17 | $247.00 | $247.00 | 465 | — | — |
| 2003-01-16 | $240.80 | $240.80 | 255 | — | — |
| 2003-01-15 | $229.80 | $229.80 | 355 | — | — |
| 2003-01-14 | $226.00 | $226.00 | 390 | — | — |
| 2003-01-13 | $220.00 | $220.00 | 1,525 | — | — |
| 2003-01-10 | $223.20 | $223.20 | 295 | — | — |
| 2003-01-09 | $223.60 | $223.60 | 810 | — | — |
| 2003-01-08 | $222.00 | $222.00 | 315 | — | — |
| 2003-01-07 | $225.00 | $225.00 | 1,690 | — | — |
| 2003-01-06 | $224.60 | $224.60 | 1,355 | — | — |
| 2003-01-03 | $232.20 | $232.20 | 1,240 | — | — |
| 2003-01-02 | $239.00 | $239.00 | 255 | — | — |