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
- 1980-03-17 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 | $205.18 | $408.55 | 3,767 | — | — |
| 2003-12-30 | $208.75 | $415.64 | 4,280 | — | — |
| 2003-12-29 | $207.14 | $412.44 | 5,394 | — | — |
| 2003-12-26 | $201.85 | $401.91 | 5,020 | — | — |
| 2003-12-24 | $197.83 | $393.90 | 4,750 | — | — |
| 2003-12-23 | $206.91 | $411.98 | 5,455 | — | — |
| 2003-12-22 | $201.85 | $401.91 | 2,827 | — | — |
| 2003-12-19 | $200.59 | $399.39 | 3,889 | — | — |
| 2003-12-18 | $204.04 | $406.26 | 7,786 | — | — |
| 2003-12-17 | $198.29 | $394.81 | 5,307 | — | — |
| 2003-12-16 | $199.78 | $397.79 | 6,168 | — | — |
| 2003-12-15 | $201.74 | $401.68 | 9,752 | — | — |
| 2003-12-12 | $203.92 | $406.03 | 7,473 | — | — |
| 2003-12-11 | $202.08 | $402.37 | 2,784 | — | — |
| 2003-12-10 | $197.60 | $393.44 | 3,375 | — | — |
| 2003-12-09 | $197.71 | $393.67 | 4,663 | — | — |
| 2003-12-08 | $201.16 | $400.54 | 3,515 | — | — |
| 2003-12-05 | $194.84 | $387.95 | 8,525 | — | — |
| 2003-12-04 | $202.89 | $403.97 | 9,517 | — | — |
| 2003-12-03 | $196.45 | $391.15 | 7,081 | — | — |
| 2003-12-02 | $205.41 | $409.01 | 7,107 | — | — |
| 2003-12-01 | $207.14 | $412.44 | 7,786 | — | — |
| 2003-11-28 | $202.31 | $402.83 | 2,845 | — | — |
| 2003-11-26 | $201.85 | $401.91 | 4,619 | — | — |
| 2003-11-25 | $205.64 | $409.46 | 5,394 | — | — |
| 2003-11-24 | $202.31 | $402.83 | 8,247 | — | — |
| 2003-11-21 | $198.29 | $394.81 | 4,959 | — | — |
| 2003-11-20 | $195.41 | $389.09 | 5,837 | — | — |
| 2003-11-19 | $195.41 | $389.09 | 5,707 | — | — |
| 2003-11-18 | $188.98 | $376.28 | 5,646 | — | — |
| 2003-11-17 | $188.86 | $376.05 | 6,820 | — | — |
| 2003-11-14 | $192.66 | $383.60 | 7,412 | — | — |
| 2003-11-13 | $196.56 | $391.38 | 11,579 | — | — |
| 2003-11-12 | $206.68 | $411.52 | 7,047 | — | — |
| 2003-11-11 | $204.84 | $407.86 | 3,367 | — | — |
| 2003-11-10 | $207.14 | $412.44 | 7,716 | — | — |
| 2003-11-07 | $205.30 | $408.78 | 6,629 | — | — |
| 2003-11-06 | $202.77 | $403.74 | 3,523 | — | — |
| 2003-11-05 | $203.46 | $405.11 | 6,090 | — | — |
| 2003-11-04 | $206.33 | $410.84 | 15,676 | — | — |
| 2003-11-03 | $208.40 | $414.96 | 12,405 | — | — |
| 2003-10-31 | $198.86 | $395.96 | 5,611 | — | — |
| 2003-10-30 | $200.93 | $400.08 | 3,628 | — | — |
| 2003-10-29 | $200.01 | $398.25 | 3,367 | — | — |
| 2003-10-28 | $200.36 | $398.93 | 5,133 | — | — |
| 2003-10-27 | $194.03 | $386.35 | 3,836 | — | — |
| 2003-10-24 | $190.13 | $378.56 | 3,741 | — | — |
| 2003-10-23 | $190.24 | $378.79 | 4,350 | — | — |
| 2003-10-22 | $187.60 | $373.53 | 5,689 | — | — |
| 2003-10-21 | $195.30 | $388.86 | 5,689 | — | — |
| 2003-10-20 | $199.78 | $397.79 | 13,110 | — | — |
| 2003-10-17 | $189.78 | $377.88 | 7,325 | — | — |
| 2003-10-16 | $191.39 | $381.08 | 9,987 | — | — |
| 2003-10-15 | $184.49 | $367.35 | 4,315 | — | — |
| 2003-10-14 | $185.64 | $369.64 | 15,520 | — | — |
| 2003-10-13 | $182.42 | $363.23 | 6,864 | — | — |
| 2003-10-10 | $178.75 | $355.91 | 5,507 | — | — |
| 2003-10-09 | $179.78 | $357.97 | 4,646 | — | — |
| 2003-10-08 | $177.14 | $352.70 | 2,766 | — | — |
| 2003-10-07 | $179.32 | $357.05 | 5,785 | — | — |
| 2003-10-06 | $177.37 | $353.16 | 3,132 | — | — |
| 2003-10-03 | $178.75 | $355.91 | 3,158 | — | — |
| 2003-10-02 | $181.28 | $360.94 | 2,845 | — | — |
| 2003-10-01 | $179.32 | $357.05 | 8,247 | — | — |
| 2003-09-30 | $171.27 | $341.03 | 7,064 | — | — |
| 2003-09-29 | $168.98 | $336.45 | 3,193 | — | — |
| 2003-09-26 | $166.68 | $331.87 | 5,298 | — | — |
| 2003-09-25 | $173.00 | $344.46 | 5,080 | — | — |
| 2003-09-24 | $176.10 | $350.64 | 6,037 | — | — |
| 2003-09-23 | $182.88 | $364.15 | 7,786 | — | — |
| 2003-09-22 | $180.47 | $359.34 | 5,655 | — | — |
| 2003-09-19 | $182.77 | $363.92 | 10,492 | — | — |
| 2003-09-18 | $184.38 | $367.12 | 8,621 | — | — |
| 2003-09-17 | $183.57 | $365.52 | 7,638 | — | — |
| 2003-09-16 | $180.13 | $358.65 | 7,656 | — | — |
| 2003-09-15 | $174.61 | $347.67 | 6,620 | — | — |
| 2003-09-12 | $176.91 | $352.24 | 7,116 | — | — |
| 2003-09-11 | $181.05 | $360.48 | 12,318 | — | — |
| 2003-09-10 | $176.56 | $351.56 | 6,385 | — | — |
| 2003-09-09 | $172.42 | $343.32 | 4,915 | — | — |
| 2003-09-08 | $175.87 | $350.18 | 6,159 | — | — |
| 2003-09-05 | $173.57 | $345.61 | 3,219 | — | — |
| 2003-09-04 | $174.72 | $347.89 | 2,836 | — | — |
| 2003-09-03 | $172.42 | $343.32 | 5,054 | — | — |
| 2003-09-02 | $171.27 | $341.03 | 5,063 | — | — |
| 2003-08-29 | $166.10 | $330.73 | 2,940 | — | — |
| 2003-08-28 | $165.87 | $330.27 | 12,806 | — | — |
| 2003-08-27 | $168.40 | $335.31 | 2,819 | — | — |
| 2003-08-26 | $172.19 | $342.86 | 3,358 | — | — |
| 2003-08-25 | $170.59 | $339.66 | 3,767 | — | — |
| 2003-08-22 | $166.68 | $331.87 | 4,411 | — | — |
| 2003-08-21 | $173.57 | $345.61 | 2,923 | — | — |
| 2003-08-20 | $172.31 | $343.09 | 4,950 | — | — |
| 2003-08-19 | $177.60 | $353.62 | 3,715 | — | — |
| 2003-08-18 | $172.42 | $343.32 | 3,036 | — | — |
| 2003-08-15 | $171.50 | $341.49 | 870 | — | — |
| 2003-08-14 | $173.80 | $346.06 | 3,036 | — | — |
| 2003-08-13 | $173.11 | $344.69 | 1,462 | — | — |
| 2003-08-12 | $172.19 | $342.86 | 3,175 | — | — |
| 2003-08-11 | $171.16 | $340.80 | 2,044 | — | — |
| 2003-08-08 | $169.55 | $337.60 | 2,392 | — | — |
| 2003-08-07 | $169.78 | $338.05 | 4,402 | — | — |
| 2003-08-06 | $168.63 | $335.76 | 3,932 | — | — |
| 2003-08-05 | $166.68 | $331.87 | 2,549 | — | — |
| 2003-08-04 | $171.96 | $342.40 | 4,141 | — | — |
| 2003-08-01 | $172.42 | $343.32 | 5,733 | — | — |
| 2003-07-31 | $172.54 | $343.55 | 7,281 | — | — |
| 2003-07-30 | $177.48 | $353.39 | 13,406 | — | — |
| 2003-07-29 | $166.10 | $330.73 | 3,428 | — | — |
| 2003-07-28 | $162.88 | $324.32 | 2,775 | — | — |
| 2003-07-25 | $163.23 | $325.01 | 2,775 | — | — |
| 2003-07-24 | $162.77 | $324.09 | 4,037 | — | — |
| 2003-07-23 | $166.79 | $332.10 | 2,845 | — | — |
| 2003-07-22 | $164.95 | $328.44 | 2,514 | — | — |
| 2003-07-21 | $161.50 | $321.57 | 4,298 | — | — |
| 2003-07-18 | $164.38 | $327.30 | 3,080 | — | — |
| 2003-07-17 | $163.11 | $324.78 | 3,462 | — | — |
| 2003-07-16 | $162.88 | $324.32 | 6,881 | — | — |
| 2003-07-15 | $171.62 | $341.72 | 2,427 | — | — |
| 2003-07-14 | $170.82 | $340.11 | 3,784 | — | — |
| 2003-07-11 | $172.08 | $342.63 | 4,559 | — | — |
| 2003-07-10 | $171.73 | $341.94 | 4,985 | — | — |
| 2003-07-09 | $180.01 | $358.42 | 6,507 | — | — |
| 2003-07-08 | $177.94 | $354.30 | 7,047 | — | — |
| 2003-07-07 | $174.15 | $346.75 | 6,786 | — | — |
| 2003-07-03 | $173.11 | $344.69 | 2,323 | — | — |
| 2003-07-02 | $175.07 | $348.58 | 5,907 | — | — |
| 2003-07-01 | $172.08 | $342.63 | 5,515 | — | — |
| 2003-06-30 | $175.30 | $349.04 | 16,216 | — | — |
| 2003-06-27 | $174.49 | $347.44 | 19,382 | — | — |
| 2003-06-26 | $173.69 | $345.83 | 22,288 | — | — |
| 2003-06-25 | $162.54 | $323.63 | 8,204 | — | — |
| 2003-06-24 | $165.64 | $329.81 | 4,863 | — | — |
| 2003-06-23 | $159.32 | $317.23 | 9,256 | — | — |
| 2003-06-20 | $159.89 | $318.37 | 29,848 | — | — |
| 2003-06-19 | $160.81 | $320.20 | 7,064 | — | — |
| 2003-06-18 | $166.56 | $331.64 | 7,247 | — | — |
| 2003-06-17 | $162.88 | $324.32 | 6,690 | — | — |
| 2003-06-16 | $162.08 | $322.72 | 4,750 | — | — |
| 2003-06-13 | $158.75 | $316.08 | 5,437 | — | — |
| 2003-06-12 | $160.70 | $319.97 | 10,361 | — | — |
| 2003-06-11 | $155.76 | $310.13 | 5,776 | — | — |
| 2003-06-10 | $155.64 | $309.90 | 7,586 | — | — |
| 2003-06-09 | $157.37 | $313.33 | 6,159 | — | — |
| 2003-06-06 | $163.69 | $325.92 | 11,675 | — | — |
| 2003-06-05 | $163.23 | $325.01 | 5,080 | — | — |
| 2003-06-04 | $163.57 | $325.69 | 3,984 | — | — |
| 2003-06-03 | $164.72 | $327.98 | 4,463 | — | — |
| 2003-06-02 | $165.76 | $330.04 | 13,301 | — | — |
| 2003-05-30 | $162.42 | $323.40 | 14,441 | — | — |
| 2003-05-29 | $159.21 | $317.00 | 12,980 | — | — |
| 2003-05-28 | $158.86 | $316.31 | 6,829 | — | — |
| 2003-05-27 | $155.87 | $310.36 | 11,736 | — | — |
| 2003-05-23 | $154.15 | $306.93 | 6,412 | — | — |
| 2003-05-22 | $154.95 | $308.53 | 9,622 | — | — |
| 2003-05-21 | $149.43 | $297.54 | 12,562 | — | — |
| 2003-05-20 | $146.10 | $290.90 | 23,132 | — | — |
| 2003-05-19 | $149.55 | $297.77 | 11,318 | — | — |
| 2003-05-16 | $143.69 | $286.10 | 13,623 | — | — |
| 2003-05-15 | $148.28 | $295.25 | 6,803 | — | — |
| 2003-05-14 | $147.14 | $292.96 | 4,698 | — | — |
| 2003-05-13 | $147.02 | $292.74 | 4,820 | — | — |
| 2003-05-12 | $150.35 | $299.37 | 9,665 | — | — |
| 2003-05-09 | $147.60 | $293.88 | 8,091 | — | — |
| 2003-05-08 | $143.69 | $286.10 | 10,544 | — | — |
| 2003-05-07 | $138.97 | $276.71 | 8,038 | — | — |
| 2003-05-06 | $141.96 | $282.66 | 6,090 | — | — |
| 2003-05-05 | $138.97 | $276.71 | 5,428 | — | — |
| 2003-05-02 | $143.00 | $284.72 | 11,362 | — | — |
| 2003-05-01 | $138.51 | $275.80 | 8,586 | — | — |
| 2003-04-30 | $133.00 | $264.81 | 15,207 | — | — |
| 2003-04-29 | $128.74 | $256.34 | 12,623 | — | — |
| 2003-04-28 | $122.42 | $243.76 | 5,803 | — | — |
| 2003-04-25 | $118.97 | $236.89 | 3,106 | — | — |
| 2003-04-24 | $121.27 | $241.47 | 4,741 | — | — |
| 2003-04-23 | $118.97 | $236.89 | 3,341 | — | — |
| 2003-04-22 | $118.51 | $235.97 | 3,584 | — | — |
| 2003-04-21 | $120.58 | $240.09 | 4,828 | — | — |
| 2003-04-17 | $119.09 | $237.12 | 3,845 | — | — |
| 2003-04-16 | $115.64 | $230.25 | 4,524 | — | — |
| 2003-04-15 | $116.33 | $231.62 | 4,097 | — | — |
| 2003-04-14 | $112.31 | $223.61 | 1,844 | — | — |
| 2003-04-11 | $110.35 | $219.72 | 1,488 | — | — |
| 2003-04-10 | $110.70 | $220.41 | 3,375 | — | — |
| 2003-04-09 | $109.20 | $217.43 | 4,820 | — | — |
| 2003-04-08 | $110.24 | $219.49 | 3,314 | — | — |
| 2003-04-07 | $110.35 | $219.72 | 4,106 | — | — |
| 2003-04-04 | $108.86 | $216.75 | 2,732 | — | — |
| 2003-04-03 | $111.50 | $222.01 | 3,932 | — | — |
| 2003-04-02 | $110.01 | $219.04 | 76,251 | — | — |
| 2003-04-01 | $108.17 | $215.37 | 2,636 | — | — |
| 2003-03-31 | $105.06 | $209.19 | 2,592 | — | — |
| 2003-03-28 | $107.25 | $213.54 | 1,540 | — | — |
| 2003-03-27 | $108.51 | $216.06 | 2,340 | — | — |
| 2003-03-26 | $109.32 | $217.66 | 2,679 | — | — |
| 2003-03-25 | $109.55 | $218.12 | 1,905 | — | — |
| 2003-03-24 | $109.43 | $217.89 | 1,696 | — | — |
| 2003-03-21 | $111.04 | $221.10 | 5,559 | — | — |
| 2003-03-20 | $111.16 | $221.33 | 4,010 | — | — |
| 2003-03-19 | $114.49 | $227.96 | 5,037 | — | — |
| 2003-03-18 | $113.80 | $226.59 | 4,724 | — | — |
| 2003-03-17 | $111.96 | $222.93 | 5,124 | — | — |
| 2003-03-14 | $106.44 | $211.94 | 2,871 | — | — |
| 2003-03-13 | $106.90 | $212.86 | 3,410 | — | — |
| 2003-03-12 | $103.45 | $205.99 | 2,940 | — | — |
| 2003-03-11 | $103.68 | $206.45 | 7,438 | — | — |
| 2003-03-10 | $105.06 | $209.19 | 3,410 | — | — |
| 2003-03-07 | $109.20 | $217.43 | 2,732 | — | — |
| 2003-03-06 | $107.71 | $214.46 | 4,585 | — | — |
| 2003-03-05 | $108.63 | $216.29 | 14,911 | — | — |
| 2003-03-04 | $109.20 | $217.43 | 3,228 | — | — |
| 2003-03-03 | $109.78 | $218.58 | 4,124 | — | — |
| 2003-02-28 | $110.47 | $219.95 | 2,853 | — | — |
| 2003-02-27 | $111.50 | $222.01 | 2,488 | — | — |
| 2003-02-26 | $109.32 | $217.66 | 3,454 | — | — |
| 2003-02-25 | $109.89 | $218.81 | 4,176 | — | — |
| 2003-02-24 | $109.89 | $218.81 | 13,580 | — | — |
| 2003-02-21 | $108.05 | $215.15 | 2,827 | — | — |
| 2003-02-20 | $105.06 | $209.19 | 4,167 | — | — |
| 2003-02-19 | $105.29 | $209.65 | 7,421 | — | — |
| 2003-02-18 | $107.25 | $213.54 | 6,255 | — | — |
| 2003-02-14 | $107.36 | $213.77 | 7,395 | — | — |
| 2003-02-13 | $105.64 | $210.34 | 7,368 | — | — |
| 2003-02-12 | $105.06 | $209.19 | 6,638 | — | — |
| 2003-02-11 | $106.44 | $211.94 | 6,655 | — | — |
| 2003-02-10 | $106.33 | $211.71 | 11,466 | — | — |
| 2003-02-07 | $102.19 | $203.47 | 6,481 | — | — |
| 2003-02-06 | $105.98 | $211.03 | 16,572 | — | — |
| 2003-02-05 | $107.48 | $214.00 | 3,758 | — | — |
| 2003-02-04 | $109.32 | $217.66 | 7,560 | — | — |
| 2003-02-03 | $109.32 | $217.66 | 8,578 | — | — |
| 2003-01-31 | $110.93 | $220.87 | 4,132 | — | — |
| 2003-01-30 | $107.59 | $214.23 | 6,403 | — | — |
| 2003-01-29 | $109.66 | $218.35 | 4,184 | — | — |
| 2003-01-28 | $107.71 | $214.46 | 7,447 | — | — |
| 2003-01-27 | $109.78 | $218.58 | 4,559 | — | — |
| 2003-01-24 | $110.35 | $219.72 | 7,360 | — | — |
| 2003-01-23 | $113.11 | $225.22 | 6,968 | — | — |
| 2003-01-22 | $111.50 | $222.01 | 13,902 | — | — |
| 2003-01-21 | $116.10 | $231.17 | 6,986 | — | — |
| 2003-01-17 | $118.40 | $235.74 | 4,846 | — | — |
| 2003-01-16 | $120.93 | $240.78 | 6,072 | — | — |
| 2003-01-15 | $120.70 | $240.32 | 13,084 | — | — |
| 2003-01-14 | $116.67 | $232.31 | 5,985 | — | — |
| 2003-01-13 | $118.17 | $235.29 | 11,788 | — | — |
| 2003-01-10 | $116.67 | $232.31 | 7,943 | — | — |
| 2003-01-09 | $118.51 | $235.97 | 4,132 | — | — |
| 2003-01-08 | $117.82 | $234.60 | 4,237 | — | — |
| 2003-01-07 | $117.36 | $233.68 | 6,916 | — | — |
| 2003-01-06 | $117.13 | $233.23 | 5,977 | — | — |
| 2003-01-03 | $117.25 | $233.46 | 4,950 | — | — |
| 2003-01-02 | $116.67 | $232.31 | 5,637 | — | — |