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 | $224.25 | $420.65 | 11,120 | — | — |
| 2003-12-30 | $225.50 | $422.99 | 17,000 | — | — |
| 2003-12-29 | $224.75 | $421.58 | 21,820 | — | — |
| 2003-12-26 | $223.20 | $418.68 | 6,560 | — | — |
| 2003-12-24 | $223.90 | $419.99 | 6,780 | — | — |
| 2003-12-23 | $223.90 | $419.99 | 22,540 | — | — |
| 2003-12-22 | $224.45 | $421.02 | 34,220 | — | — |
| 2003-12-19 | $224.35 | $420.83 | 31,300 | — | — |
| 2003-12-18 | $225.20 | $422.43 | 31,440 | — | — |
| 2003-12-17 | $229.15 | $429.84 | 26,120 | — | — |
| 2003-12-16 | $227.70 | $427.12 | 18,140 | — | — |
| 2003-12-15 | $225.45 | $422.90 | 56,420 | — | — |
| 2003-12-12 | $229.35 | $430.21 | 22,200 | — | — |
| 2003-12-11 | $228.80 | $429.18 | 27,580 | — | — |
| 2003-12-10 | $229.15 | $429.84 | 32,300 | — | — |
| 2003-12-09 | $233.70 | $435.84 | 21,860 | — | — |
| 2003-12-08 | $235.00 | $438.26 | 11,240 | — | — |
| 2003-12-05 | $234.25 | $436.87 | 15,060 | — | — |
| 2003-12-04 | $234.10 | $436.59 | 15,660 | — | — |
| 2003-12-03 | $235.80 | $439.76 | 21,420 | — | — |
| 2003-12-02 | $237.50 | $442.93 | 21,040 | — | — |
| 2003-12-01 | $237.85 | $443.58 | 28,640 | — | — |
| 2003-11-28 | $236.50 | $441.06 | 9,580 | — | — |
| 2003-11-26 | $236.80 | $441.62 | 15,540 | — | — |
| 2003-11-25 | $235.45 | $439.10 | 41,320 | — | — |
| 2003-11-24 | $228.10 | $425.40 | 27,200 | — | — |
| 2003-11-21 | $227.15 | $423.63 | 23,260 | — | — |
| 2003-11-20 | $228.75 | $426.61 | 25,800 | — | — |
| 2003-11-19 | $228.90 | $426.89 | 21,140 | — | — |
| 2003-11-18 | $229.45 | $427.91 | 23,580 | — | — |
| 2003-11-17 | $231.85 | $432.39 | 15,160 | — | — |
| 2003-11-14 | $230.55 | $429.97 | 16,680 | — | — |
| 2003-11-13 | $231.15 | $431.08 | 21,260 | — | — |
| 2003-11-12 | $230.75 | $430.34 | 39,940 | — | — |
| 2003-11-11 | $231.00 | $430.81 | 19,160 | — | — |
| 2003-11-10 | $232.05 | $432.76 | 25,960 | — | — |
| 2003-11-07 | $232.75 | $434.07 | 24,780 | — | — |
| 2003-11-06 | $230.20 | $429.31 | 51,740 | — | — |
| 2003-11-05 | $230.85 | $430.53 | 37,240 | — | — |
| 2003-11-04 | $231.45 | $431.64 | 35,920 | — | — |
| 2003-11-03 | $230.00 | $428.94 | 38,080 | — | — |
| 2003-10-31 | $223.85 | $417.47 | 18,760 | — | — |
| 2003-10-30 | $223.10 | $416.07 | 52,980 | — | — |
| 2003-10-29 | $220.75 | $411.69 | 32,280 | — | — |
| 2003-10-28 | $220.20 | $410.66 | 28,740 | — | — |
| 2003-10-27 | $218.50 | $407.49 | 25,760 | — | — |
| 2003-10-24 | $215.50 | $401.90 | 17,700 | — | — |
| 2003-10-23 | $214.30 | $399.66 | 18,800 | — | — |
| 2003-10-22 | $216.25 | $403.30 | 28,520 | — | — |
| 2003-10-21 | $214.65 | $400.31 | 24,740 | — | — |
| 2003-10-20 | $215.75 | $402.36 | 29,820 | — | — |
| 2003-10-17 | $213.70 | $398.54 | 31,920 | — | — |
| 2003-10-16 | $213.75 | $398.63 | 53,620 | — | — |
| 2003-10-15 | $213.65 | $398.45 | 50,900 | — | — |
| 2003-10-14 | $211.50 | $394.44 | 17,300 | — | — |
| 2003-10-13 | $209.50 | $390.71 | 13,100 | — | — |
| 2003-10-10 | $206.75 | $385.58 | 22,100 | — | — |
| 2003-10-09 | $205.95 | $384.09 | 33,940 | — | — |
| 2003-10-08 | $206.25 | $384.65 | 24,200 | — | — |
| 2003-10-07 | $207.50 | $386.98 | 29,100 | — | — |
| 2003-10-06 | $206.85 | $385.77 | 34,880 | — | — |
| 2003-10-03 | $204.85 | $382.04 | 22,240 | — | — |
| 2003-10-02 | $202.10 | $376.91 | 24,580 | — | — |
| 2003-10-01 | $199.00 | $371.13 | 40,000 | — | — |
| 2003-09-30 | $199.00 | $371.13 | 41,480 | — | — |
| 2003-09-29 | $199.10 | $371.31 | 41,180 | — | — |
| 2003-09-26 | $197.35 | $368.05 | 16,900 | — | — |
| 2003-09-25 | $199.35 | $371.78 | 25,420 | — | — |
| 2003-09-24 | $200.15 | $373.27 | 33,780 | — | — |
| 2003-09-23 | $203.30 | $379.15 | 37,200 | — | — |
| 2003-09-22 | $202.10 | $376.91 | 43,260 | — | — |
| 2003-09-19 | $205.85 | $383.90 | 137,100 | — | — |
| 2003-09-18 | $204.95 | $382.22 | 59,480 | — | — |
| 2003-09-17 | $200.00 | $372.99 | 34,820 | — | — |
| 2003-09-16 | $199.95 | $372.90 | 36,960 | — | — |
| 2003-09-15 | $198.35 | $369.91 | 50,620 | — | — |
| 2003-09-12 | $195.55 | $364.69 | 18,780 | — | — |
| 2003-09-11 | $194.65 | $363.01 | 21,060 | — | — |
| 2003-09-10 | $191.75 | $357.61 | 32,100 | — | — |
| 2003-09-09 | $196.90 | $364.69 | 32,460 | — | — |
| 2003-09-08 | $197.60 | $365.99 | 45,780 | — | — |
| 2003-09-05 | $196.60 | $364.14 | 44,580 | — | — |
| 2003-09-04 | $195.10 | $361.36 | 96,260 | — | — |
| 2003-09-03 | $192.40 | $356.36 | 53,840 | — | — |
| 2003-09-02 | $190.15 | $352.19 | 37,740 | — | — |
| 2003-08-29 | $188.40 | $348.95 | 16,720 | — | — |
| 2003-08-28 | $187.55 | $347.37 | 30,620 | — | — |
| 2003-08-27 | $184.70 | $342.10 | 25,980 | — | — |
| 2003-08-26 | $184.05 | $340.89 | 28,580 | — | — |
| 2003-08-25 | $184.30 | $341.36 | 9,700 | — | — |
| 2003-08-22 | $183.25 | $339.41 | 13,000 | — | — |
| 2003-08-21 | $185.45 | $343.49 | 14,640 | — | — |
| 2003-08-20 | $185.10 | $342.84 | 14,700 | — | — |
| 2003-08-19 | $185.50 | $343.58 | 27,000 | — | — |
| 2003-08-18 | $185.85 | $344.23 | 25,300 | — | — |
| 2003-08-15 | $185.55 | $343.67 | 11,820 | — | — |
| 2003-08-14 | $187.30 | $346.91 | 26,580 | — | — |
| 2003-08-13 | $185.00 | $342.65 | 19,960 | — | — |
| 2003-08-12 | $186.65 | $345.71 | 20,160 | — | — |
| 2003-08-11 | $185.85 | $344.23 | 15,500 | — | — |
| 2003-08-08 | $186.75 | $345.89 | 26,260 | — | — |
| 2003-08-07 | $187.00 | $346.36 | 43,320 | — | — |
| 2003-08-06 | $186.55 | $345.52 | 29,380 | — | — |
| 2003-08-05 | $184.40 | $341.54 | 43,180 | — | — |
| 2003-08-04 | $183.90 | $340.61 | 30,980 | — | — |
| 2003-08-01 | $185.05 | $342.74 | 27,600 | — | — |
| 2003-07-31 | $187.90 | $348.02 | 41,740 | — | — |
| 2003-07-30 | $189.60 | $351.17 | 28,640 | — | — |
| 2003-07-29 | $190.05 | $352.01 | 39,100 | — | — |
| 2003-07-28 | $191.50 | $354.69 | 32,900 | — | — |
| 2003-07-25 | $190.30 | $352.47 | 90,780 | — | — |
| 2003-07-24 | $190.55 | $352.93 | 44,800 | — | — |
| 2003-07-23 | $191.30 | $354.32 | 63,160 | — | — |
| 2003-07-22 | $192.65 | $356.82 | 58,040 | — | — |
| 2003-07-21 | $192.00 | $355.62 | 48,780 | — | — |
| 2003-07-18 | $190.50 | $352.84 | 61,540 | — | — |
| 2003-07-17 | $189.60 | $351.17 | 94,240 | — | — |
| 2003-07-16 | $191.20 | $354.14 | 70,560 | — | — |
| 2003-07-15 | $191.00 | $353.76 | 82,480 | — | — |
| 2003-07-14 | $193.50 | $358.40 | 71,400 | — | — |
| 2003-07-11 | $192.75 | $357.01 | 75,700 | — | — |
| 2003-07-10 | $190.70 | $353.21 | 60,640 | — | — |
| 2003-07-09 | $192.50 | $356.54 | 109,000 | — | — |
| 2003-07-08 | $199.65 | $369.79 | 90,840 | — | — |
| 2003-07-07 | $200.30 | $370.99 | 77,520 | — | — |
| 2003-07-03 | $199.55 | $369.60 | 49,900 | — | — |
| 2003-07-02 | $200.70 | $371.73 | 140,820 | — | — |
| 2003-07-01 | $196.50 | $363.95 | 105,720 | — | — |
| 2003-06-30 | $192.70 | $356.91 | 120,100 | — | — |
| 2003-06-27 | $191.50 | $354.69 | 58,340 | — | — |
| 2003-06-26 | $193.00 | $357.47 | 82,720 | — | — |
| 2003-06-25 | $189.15 | $350.34 | 72,680 | — | — |
| 2003-06-24 | $188.90 | $349.88 | 59,600 | — | — |
| 2003-06-23 | $191.10 | $353.95 | 81,180 | — | — |
| 2003-06-20 | $194.60 | $360.43 | 84,720 | — | — |
| 2003-06-19 | $192.55 | $356.64 | 68,320 | — | — |
| 2003-06-18 | $196.05 | $363.12 | 41,440 | — | — |
| 2003-06-17 | $198.00 | $366.73 | 37,760 | — | — |
| 2003-06-16 | $197.75 | $366.27 | 73,820 | — | — |
| 2003-06-13 | $198.25 | $367.19 | 53,860 | — | — |
| 2003-06-12 | $199.45 | $369.42 | 56,900 | — | — |
| 2003-06-11 | $200.40 | $371.18 | 40,540 | — | — |
| 2003-06-10 | $201.00 | $369.79 | 36,100 | — | — |
| 2003-06-09 | $199.65 | $367.30 | 43,740 | — | — |
| 2003-06-06 | $204.10 | $375.49 | 56,000 | — | — |
| 2003-06-05 | $203.50 | $374.39 | 57,340 | — | — |
| 2003-06-04 | $200.90 | $369.60 | 55,140 | — | — |
| 2003-06-03 | $199.35 | $366.75 | 56,920 | — | — |
| 2003-06-02 | $197.25 | $362.89 | 61,140 | — | — |
| 2003-05-30 | $197.45 | $363.25 | 60,480 | — | — |
| 2003-05-29 | $194.20 | $357.28 | 49,180 | — | — |
| 2003-05-28 | $196.55 | $361.60 | 94,500 | — | — |
| 2003-05-27 | $193.25 | $355.53 | 51,400 | — | — |
| 2003-05-23 | $192.10 | $353.41 | 49,460 | — | — |
| 2003-05-22 | $189.60 | $348.81 | 54,380 | — | — |
| 2003-05-21 | $187.95 | $345.78 | 111,400 | — | — |
| 2003-05-20 | $188.25 | $346.33 | 51,080 | — | — |
| 2003-05-19 | $191.85 | $352.95 | 65,100 | — | — |
| 2003-05-16 | $194.35 | $357.55 | 54,620 | — | — |
| 2003-05-15 | $192.50 | $354.15 | 62,440 | — | — |
| 2003-05-14 | $192.70 | $354.52 | 24,420 | — | — |
| 2003-05-13 | $193.55 | $356.08 | 32,820 | — | — |
| 2003-05-12 | $189.75 | $349.09 | 55,820 | — | — |
| 2003-05-09 | $189.45 | $348.54 | 56,940 | — | — |
| 2003-05-08 | $188.95 | $347.62 | 47,520 | — | — |
| 2003-05-07 | $188.35 | $346.51 | 41,000 | — | — |
| 2003-05-06 | $189.15 | $347.99 | 46,220 | — | — |
| 2003-05-05 | $185.05 | $340.44 | 26,600 | — | — |
| 2003-05-02 | $184.55 | $339.52 | 42,060 | — | — |
| 2003-05-01 | $182.25 | $335.29 | 38,260 | — | — |
| 2003-04-30 | $182.60 | $335.93 | 148,420 | — | — |
| 2003-04-29 | $179.55 | $330.32 | 84,940 | — | — |
| 2003-04-28 | $179.30 | $329.86 | 43,040 | — | — |
| 2003-04-25 | $176.85 | $325.36 | 31,540 | — | — |
| 2003-04-24 | $177.60 | $326.74 | 42,880 | — | — |
| 2003-04-23 | $179.60 | $330.42 | 52,760 | — | — |
| 2003-04-22 | $180.05 | $331.24 | 112,720 | — | — |
| 2003-04-21 | $177.50 | $326.55 | 49,520 | — | — |
| 2003-04-17 | $177.60 | $326.74 | 81,720 | — | — |
| 2003-04-16 | $175.95 | $323.70 | 82,280 | — | — |
| 2003-04-15 | $173.80 | $319.75 | 84,320 | — | — |
| 2003-04-14 | $173.60 | $319.38 | 109,080 | — | — |
| 2003-04-11 | $171.10 | $314.78 | 24,960 | — | — |
| 2003-04-10 | $172.00 | $316.43 | 16,480 | — | — |
| 2003-04-09 | $170.80 | $314.23 | 30,260 | — | — |
| 2003-04-08 | $172.40 | $317.17 | 30,980 | — | — |
| 2003-04-07 | $172.70 | $317.72 | 49,500 | — | — |
| 2003-04-04 | $173.85 | $319.84 | 23,300 | — | — |
| 2003-04-03 | $173.55 | $319.29 | 16,940 | — | — |
| 2003-04-02 | $174.00 | $320.11 | 37,100 | — | — |
| 2003-04-01 | $174.15 | $320.39 | 38,780 | — | — |
| 2003-03-31 | $169.95 | $312.66 | 30,660 | — | — |
| 2003-03-28 | $170.30 | $313.31 | 21,360 | — | — |
| 2003-03-27 | $170.50 | $313.67 | 17,520 | — | — |
| 2003-03-26 | $170.35 | $313.40 | 20,400 | — | — |
| 2003-03-25 | $169.80 | $312.39 | 23,100 | — | — |
| 2003-03-24 | $167.35 | $307.88 | 21,940 | — | — |
| 2003-03-21 | $173.15 | $318.55 | 34,720 | — | — |
| 2003-03-20 | $169.70 | $312.20 | 13,820 | — | — |
| 2003-03-19 | $169.15 | $311.19 | 22,780 | — | — |
| 2003-03-18 | $169.15 | $311.19 | 20,220 | — | — |
| 2003-03-17 | $169.15 | $311.19 | 30,600 | — | — |
| 2003-03-14 | $167.50 | $308.15 | 27,180 | — | — |
| 2003-03-13 | $167.50 | $308.15 | 17,500 | — | — |
| 2003-03-12 | $163.70 | $301.16 | 22,720 | — | — |
| 2003-03-11 | $164.75 | $303.10 | 15,620 | — | — |
| 2003-03-10 | $165.55 | $304.57 | 22,780 | — | — |
| 2003-03-07 | $168.00 | $309.07 | 28,720 | — | — |
| 2003-03-06 | $167.55 | $308.25 | 16,260 | — | — |
| 2003-03-05 | $168.55 | $310.09 | 24,020 | — | — |
| 2003-03-04 | $167.00 | $305.40 | 28,180 | — | — |
| 2003-03-03 | $168.65 | $308.41 | 42,820 | — | — |
| 2003-02-28 | $169.45 | $309.88 | 28,820 | — | — |
| 2003-02-27 | $167.85 | $306.95 | 23,440 | — | — |
| 2003-02-26 | $165.45 | $302.56 | 26,520 | — | — |
| 2003-02-25 | $166.95 | $305.30 | 61,140 | — | — |
| 2003-02-24 | $165.05 | $301.83 | 54,700 | — | — |
| 2003-02-21 | $165.20 | $302.10 | 30,160 | — | — |
| 2003-02-20 | $164.40 | $300.64 | 26,200 | — | — |
| 2003-02-19 | $164.50 | $300.82 | 17,460 | — | — |
| 2003-02-18 | $162.30 | $296.80 | 44,680 | — | — |
| 2003-02-14 | $161.35 | $295.06 | 28,940 | — | — |
| 2003-02-13 | $159.75 | $292.14 | 46,500 | — | — |
| 2003-02-12 | $159.95 | $292.50 | 24,540 | — | — |
| 2003-02-11 | $160.65 | $293.78 | 26,700 | — | — |
| 2003-02-10 | $161.35 | $295.06 | 36,840 | — | — |
| 2003-02-07 | $161.15 | $294.70 | 30,300 | — | — |
| 2003-02-06 | $163.55 | $299.09 | 19,640 | — | — |
| 2003-02-05 | $163.45 | $298.90 | 18,700 | — | — |
| 2003-02-04 | $164.40 | $300.64 | 32,600 | — | — |
| 2003-02-03 | $168.30 | $307.77 | 47,780 | — | — |
| 2003-01-31 | $168.00 | $307.22 | 40,680 | — | — |
| 2003-01-30 | $163.65 | $299.27 | 38,380 | — | — |
| 2003-01-29 | $167.75 | $306.77 | 30,540 | — | — |
| 2003-01-28 | $169.05 | $309.14 | 32,380 | — | — |
| 2003-01-27 | $169.50 | $309.97 | 30,280 | — | — |
| 2003-01-24 | $169.95 | $310.79 | 45,080 | — | — |
| 2003-01-23 | $171.00 | $312.71 | 23,400 | — | — |
| 2003-01-22 | $170.50 | $311.80 | 35,440 | — | — |
| 2003-01-21 | $171.15 | $312.98 | 55,620 | — | — |
| 2003-01-17 | $169.50 | $309.97 | 54,840 | — | — |
| 2003-01-16 | $170.00 | $310.88 | 30,680 | — | — |
| 2003-01-15 | $172.50 | $315.45 | 23,240 | — | — |
| 2003-01-14 | $174.85 | $319.75 | 19,500 | — | — |
| 2003-01-13 | $174.50 | $319.11 | 18,040 | — | — |
| 2003-01-10 | $173.30 | $316.92 | 15,220 | — | — |
| 2003-01-09 | $174.05 | $318.29 | 16,520 | — | — |
| 2003-01-08 | $172.80 | $316.00 | 18,260 | — | — |
| 2003-01-07 | $174.00 | $318.20 | 43,900 | — | — |
| 2003-01-06 | $174.10 | $318.38 | 65,680 | — | — |
| 2003-01-03 | $171.90 | $314.36 | 22,960 | — | — |
| 2003-01-02 | $173.10 | $316.55 | 26,260 | — | — |