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
- 1980-12-29 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 | $227.00 | $521.61 | 20 | — | — |
| 2003-12-30 | $227.80 | $523.45 | 710 | — | — |
| 2003-12-29 | $227.60 | $522.99 | 420 | — | — |
| 2003-12-26 | $230.20 | $518.63 | 30 | — | — |
| 2003-12-24 | $231.90 | $522.46 | 130 | — | — |
| 2003-12-23 | $229.60 | $517.28 | 240 | — | — |
| 2003-12-22 | $227.20 | $511.87 | 100 | — | — |
| 2003-12-19 | $227.40 | $512.32 | 60 | — | — |
| 2003-12-18 | $227.70 | $513.00 | 240 | — | — |
| 2003-12-17 | $229.90 | $517.95 | 10 | — | — |
| 2003-12-16 | $230.50 | $519.30 | 110 | — | — |
| 2003-12-15 | $228.50 | $514.80 | 40 | — | — |
| 2003-12-12 | $227.00 | $511.42 | 170 | — | — |
| 2003-12-11 | $225.50 | $508.04 | 90 | — | — |
| 2003-12-10 | $227.00 | $511.42 | 140 | — | — |
| 2003-12-09 | $228.90 | $515.70 | 70 | — | — |
| 2003-12-08 | $228.10 | $513.90 | 250 | — | — |
| 2003-12-05 | $232.00 | $522.68 | 600 | — | — |
| 2003-12-04 | $232.40 | $523.58 | 40 | — | — |
| 2003-12-03 | $232.50 | $523.81 | 1,270 | — | — |
| 2003-12-02 | $232.50 | $523.81 | 300 | — | — |
| 2003-12-01 | $232.50 | $523.81 | 540 | — | — |
| 2003-11-28 | $233.20 | $525.39 | 100 | — | — |
| 2003-11-26 | $233.20 | $525.39 | 20 | — | — |
| 2003-11-25 | $233.20 | $525.39 | 60 | — | — |
| 2003-11-24 | $234.00 | $527.19 | 200 | — | — |
| 2003-11-21 | $233.80 | $526.74 | 50 | — | — |
| 2003-11-20 | $231.60 | $521.78 | 110 | — | — |
| 2003-11-19 | $233.40 | $525.84 | 30 | — | — |
| 2003-11-18 | $234.00 | $527.19 | 190 | — | — |
| 2003-11-17 | $233.60 | $526.29 | 230 | — | — |
| 2003-11-14 | $232.00 | $522.68 | 230 | — | — |
| 2003-11-13 | $229.00 | $515.92 | 210 | — | — |
| 2003-11-12 | $227.00 | $511.42 | 690 | — | — |
| 2003-11-11 | $224.00 | $504.66 | 750 | — | — |
| 2003-11-10 | $227.40 | $512.32 | 120 | — | — |
| 2003-11-07 | $225.20 | $507.36 | 640 | — | — |
| 2003-11-06 | $221.50 | $499.03 | 480 | — | — |
| 2003-11-05 | $221.00 | $497.90 | 1,160 | — | — |
| 2003-11-04 | $225.10 | $507.14 | 1,190 | — | — |
| 2003-11-03 | $218.00 | $491.14 | 910 | — | — |
| 2003-10-31 | $213.50 | $481.00 | 360 | — | — |
| 2003-10-30 | $213.50 | $481.00 | 50 | — | — |
| 2003-10-29 | $211.10 | $475.60 | 340 | — | — |
| 2003-10-28 | $210.00 | $473.12 | 120 | — | — |
| 2003-10-27 | $206.50 | $465.23 | 8,680 | — | — |
| 2003-10-24 | $205.40 | $462.75 | 30 | — | — |
| 2003-10-23 | $206.00 | $464.11 | 230 | — | — |
| 2003-10-22 | $203.50 | $458.47 | 580 | — | — |
| 2003-10-21 | $199.50 | $449.46 | 640 | — | — |
| 2003-10-20 | $201.70 | $454.42 | 150 | — | — |
| 2003-10-17 | $204.50 | $460.73 | 30 | — | — |
| 2003-10-16 | $204.60 | $460.95 | 390 | — | — |
| 2003-10-15 | $203.50 | $458.47 | 330 | — | — |
| 2003-10-14 | $201.50 | $453.97 | 60 | — | — |
| 2003-10-13 | $201.00 | $452.84 | 920 | — | — |
| 2003-10-10 | $201.00 | $452.84 | 270 | — | — |
| 2003-10-09 | $201.20 | $453.29 | 120 | — | — |
| 2003-10-08 | $201.80 | $454.64 | 880 | — | — |
| 2003-10-07 | $200.90 | $452.62 | 10 | — | — |
| 2003-10-06 | $201.10 | $453.07 | 420 | — | — |
| 2003-10-03 | $201.20 | $453.29 | 710 | — | — |
| 2003-10-02 | $200.00 | $450.59 | 540 | — | — |
| 2003-10-01 | $200.00 | $450.59 | 130 | — | — |
| 2003-09-30 | $198.10 | $446.31 | 20 | — | — |
| 2003-09-29 | $197.80 | $445.63 | 20 | — | — |
| 2003-09-26 | $198.10 | $446.31 | 70 | — | — |
| 2003-09-25 | $201.00 | $442.70 | 120 | — | — |
| 2003-09-24 | $202.30 | $445.57 | 30 | — | — |
| 2003-09-23 | $201.10 | $442.92 | 490 | — | — |
| 2003-09-22 | $201.00 | $442.70 | 210 | — | — |
| 2003-09-19 | $204.00 | $449.31 | 550 | — | — |
| 2003-09-18 | $203.00 | $447.11 | 410 | — | — |
| 2003-09-17 | $200.30 | $441.16 | 1,230 | — | — |
| 2003-09-16 | $199.00 | $438.30 | 230 | — | — |
| 2003-09-15 | $196.50 | $432.79 | 320 | — | — |
| 2003-09-12 | $198.20 | $436.54 | 340 | — | — |
| 2003-09-11 | $199.00 | $438.30 | 250 | — | — |
| 2003-09-10 | $197.60 | $435.21 | 130 | — | — |
| 2003-09-09 | $198.90 | $438.08 | 480 | — | — |
| 2003-09-08 | $199.70 | $439.84 | 50 | — | — |
| 2003-09-05 | $200.00 | $440.50 | 10 | — | — |
| 2003-09-04 | $200.00 | $440.50 | 190 | — | — |
| 2003-09-03 | $200.40 | $441.38 | 13,870 | — | — |
| 2003-09-02 | $202.00 | $444.91 | 2,390 | — | — |
| 2003-08-29 | $202.90 | $446.89 | 120 | — | — |
| 2003-08-28 | $202.90 | $446.89 | 500 | — | — |
| 2003-08-27 | $201.50 | $443.80 | 130 | — | — |
| 2003-08-26 | $200.40 | $441.38 | 420 | — | — |
| 2003-08-25 | $196.50 | $432.79 | 220 | — | — |
| 2003-08-22 | $196.80 | $433.45 | 580 | — | — |
| 2003-08-21 | $197.00 | $433.89 | 140 | — | — |
| 2003-08-20 | $196.60 | $433.01 | 740 | — | — |
| 2003-08-19 | $197.00 | $433.89 | 1,010 | — | — |
| 2003-08-18 | $198.00 | $436.10 | 1,060 | — | — |
| 2003-08-15 | $197.50 | $434.99 | 1,430 | — | — |
| 2003-08-14 | $192.60 | $424.20 | 380 | — | — |
| 2003-08-13 | $196.00 | $431.69 | 540 | — | — |
| 2003-08-12 | $198.00 | $436.10 | 300 | — | — |
| 2003-08-11 | $198.00 | $436.10 | 60 | — | — |
| 2003-08-08 | $198.00 | $436.10 | 310 | — | — |
| 2003-08-07 | $197.70 | $435.43 | 160 | — | — |
| 2003-08-06 | $198.00 | $436.10 | 60 | — | — |
| 2003-08-05 | $197.90 | $435.88 | 70 | — | — |
| 2003-08-04 | $198.50 | $437.20 | 410 | — | — |
| 2003-08-01 | $197.90 | $435.88 | 750 | — | — |
| 2003-07-31 | $198.10 | $436.32 | 290 | — | — |
| 2003-07-30 | $199.50 | $439.40 | 450 | — | — |
| 2003-07-29 | $198.70 | $437.64 | 70 | — | — |
| 2003-07-28 | $199.00 | $438.30 | 620 | — | — |
| 2003-07-25 | $199.10 | $438.52 | 260 | — | — |
| 2003-07-24 | $198.20 | $436.54 | 120 | — | — |
| 2003-07-23 | $199.90 | $440.28 | 360 | — | — |
| 2003-07-22 | $198.50 | $437.20 | 120 | — | — |
| 2003-07-21 | $199.00 | $438.30 | 820 | — | — |
| 2003-07-18 | $197.50 | $434.99 | 480 | — | — |
| 2003-07-17 | $198.50 | $437.20 | 150 | — | — |
| 2003-07-16 | $203.50 | $448.21 | 540 | — | — |
| 2003-07-15 | $206.00 | $453.72 | 220 | — | — |
| 2003-07-14 | $208.00 | $458.12 | 390 | — | — |
| 2003-07-11 | $205.70 | $453.06 | 350 | — | — |
| 2003-07-10 | $207.50 | $457.02 | 740 | — | — |
| 2003-07-09 | $207.50 | $457.02 | 20 | — | — |
| 2003-07-08 | $206.10 | $453.94 | 890 | — | — |
| 2003-07-07 | $207.70 | $457.46 | 1,560 | — | — |
| 2003-07-03 | $206.00 | $453.72 | 1,400 | — | — |
| 2003-07-02 | $199.00 | $438.30 | 950 | — | — |
| 2003-07-01 | $190.50 | $419.58 | 300 | — | — |
| 2003-06-30 | $185.50 | $408.56 | 4,960 | — | — |
| 2003-06-27 | $193.10 | $425.30 | 190 | — | — |
| 2003-06-26 | $192.00 | $422.88 | 1,800 | — | — |
| 2003-06-25 | $189.20 | $406.80 | 2,350 | — | — |
| 2003-06-24 | $189.00 | $406.37 | 40 | — | — |
| 2003-06-23 | $187.50 | $403.15 | 650 | — | — |
| 2003-06-20 | $184.70 | $397.13 | 450 | — | — |
| 2003-06-19 | $180.60 | $388.31 | 1,240 | — | — |
| 2003-06-18 | $177.10 | $380.79 | 2,340 | — | — |
| 2003-06-17 | $176.60 | $379.71 | 380 | — | — |
| 2003-06-16 | $176.50 | $379.50 | 8,130 | — | — |
| 2003-06-13 | $175.90 | $378.21 | 1,260 | — | — |
| 2003-06-12 | $175.70 | $377.78 | 1,700 | — | — |
| 2003-06-11 | $176.10 | $378.64 | 1,150 | — | — |
| 2003-06-10 | $175.00 | $376.27 | 1,270 | — | — |
| 2003-06-09 | $175.00 | $376.27 | 540 | — | — |
| 2003-06-06 | $177.00 | $380.57 | 320 | — | — |
| 2003-06-05 | $172.00 | $369.82 | 260 | — | — |
| 2003-06-04 | $169.40 | $364.23 | 370 | — | — |
| 2003-06-03 | $167.50 | $360.15 | 1,100 | — | — |
| 2003-06-02 | $175.50 | $377.35 | 1,360 | — | — |
| 2003-05-30 | $177.60 | $381.86 | 220 | — | — |
| 2003-05-29 | $174.10 | $374.34 | 210 | — | — |
| 2003-05-28 | $174.00 | $374.12 | 200 | — | — |
| 2003-05-27 | $173.00 | $371.97 | 60 | — | — |
| 2003-05-23 | $172.50 | $370.90 | 580 | — | — |
| 2003-05-22 | $172.30 | $370.47 | 640 | — | — |
| 2003-05-21 | $168.70 | $362.73 | 2,170 | — | — |
| 2003-05-20 | $177.70 | $382.08 | 1,290 | — | — |
| 2003-05-19 | $179.20 | $385.30 | 590 | — | — |
| 2003-05-16 | $182.00 | $391.32 | 120 | — | — |
| 2003-05-15 | $182.60 | $392.61 | 140 | — | — |
| 2003-05-14 | $185.40 | $398.63 | 250 | — | — |
| 2003-05-13 | $185.50 | $398.85 | 1,610 | — | — |
| 2003-05-12 | $185.00 | $397.77 | 640 | — | — |
| 2003-05-09 | $182.50 | $392.40 | 170 | — | — |
| 2003-05-08 | $183.00 | $393.47 | 180 | — | — |
| 2003-05-07 | $184.90 | $397.56 | 3,790 | — | — |
| 2003-05-06 | $185.00 | $397.77 | 430 | — | — |
| 2003-05-05 | $183.20 | $393.90 | 540 | — | — |
| 2003-05-02 | $183.50 | $394.55 | 130 | — | — |
| 2003-05-01 | $183.50 | $394.55 | 30 | — | — |
| 2003-04-30 | $183.20 | $393.90 | 520 | — | — |
| 2003-04-29 | $181.00 | $389.17 | 1,560 | — | — |
| 2003-04-28 | $189.90 | $408.31 | 1,160 | — | — |
| 2003-04-25 | $185.00 | $397.77 | 560 | — | — |
| 2003-04-24 | $184.50 | $396.70 | 870 | — | — |
| 2003-04-23 | $183.50 | $394.55 | 1,760 | — | — |
| 2003-04-22 | $184.10 | $395.84 | 50 | — | — |
| 2003-04-21 | $184.60 | $396.91 | 510 | — | — |
| 2003-04-17 | $182.00 | $391.32 | 570 | — | — |
| 2003-04-16 | $179.50 | $385.95 | 10 | — | — |
| 2003-04-15 | $179.50 | $385.95 | 60 | — | — |
| 2003-04-14 | $177.90 | $382.51 | 30 | — | — |
| 2003-04-11 | $178.50 | $383.80 | 1,360 | — | — |
| 2003-04-10 | $180.00 | $387.02 | 780 | — | — |
| 2003-04-09 | $177.20 | $381.00 | 280 | — | — |
| 2003-04-08 | $178.50 | $383.80 | 940 | — | — |
| 2003-04-07 | $177.50 | $381.65 | 3,380 | — | — |
| 2003-04-04 | $165.00 | $354.77 | 1,420 | — | — |
| 2003-04-03 | $162.40 | $349.18 | 6,460 | — | — |
| 2003-04-02 | $166.50 | $357.99 | 137 | — | — |
| 2003-04-01 | $172.50 | $370.90 | 67 | — | — |
| 2003-03-31 | $172.50 | $370.90 | 730 | — | — |
| 2003-03-28 | $174.00 | $374.12 | 383 | — | — |
| 2003-03-27 | $175.50 | $377.35 | 103 | — | — |
| 2003-03-26 | $179.70 | $376.70 | 873 | — | — |
| 2003-03-25 | $180.00 | $377.33 | 787 | — | — |
| 2003-03-24 | $177.00 | $371.04 | 970 | — | — |
| 2003-03-21 | $177.00 | $371.04 | 967 | — | — |
| 2003-03-20 | $173.70 | $364.12 | 13 | — | — |
| 2003-03-19 | $173.70 | $364.12 | 230 | — | — |
| 2003-03-18 | $168.00 | $352.17 | 230 | — | — |
| 2003-03-17 | $168.60 | $353.43 | 93 | — | — |
| 2003-03-14 | $171.00 | $358.46 | 447 | — | — |
| 2003-03-13 | $170.40 | $357.21 | 103 | — | — |
| 2003-03-12 | $171.60 | $359.72 | 97 | — | — |
| 2003-03-11 | $178.50 | $374.19 | 3 | — | — |
| 2003-03-10 | $180.00 | $377.33 | 10 | — | — |
| 2003-03-07 | $180.00 | $377.33 | 3 | — | — |
| 2003-03-06 | $181.50 | $380.47 | 3 | — | — |
| 2003-03-05 | $183.00 | $383.62 | 433 | — | — |
| 2003-03-04 | $181.50 | $380.47 | 340 | — | — |
| 2003-03-03 | $174.30 | $365.38 | 450 | — | — |
| 2003-02-28 | $169.80 | $355.95 | 63 | — | — |
| 2003-02-27 | $165.00 | $345.89 | 177 | — | — |
| 2003-02-26 | $157.80 | $330.79 | 233 | — | — |
| 2003-02-25 | $157.50 | $330.16 | 447 | — | — |
| 2003-02-24 | $150.00 | $314.44 | 40 | — | — |
| 2003-02-21 | $152.70 | $320.10 | 110 | — | — |
| 2003-02-20 | $148.50 | $311.30 | 7 | — | — |
| 2003-02-19 | $148.20 | $310.67 | 17 | — | — |
| 2003-02-18 | $148.20 | $310.67 | 43 | — | — |
| 2003-02-14 | $147.30 | $308.78 | 23 | — | — |
| 2003-02-13 | $147.30 | $308.78 | 23 | — | — |
| 2003-02-12 | $146.10 | $306.27 | 153 | — | — |
| 2003-02-11 | $150.90 | $316.33 | 3 | — | — |
| 2003-02-10 | $150.00 | $314.44 | 1,793 | — | — |
| 2003-02-07 | $133.50 | $279.85 | 10 | — | — |
| 2003-02-06 | $135.30 | $283.63 | 33 | — | — |
| 2003-02-05 | $135.00 | $283.00 | 3 | — | — |
| 2003-02-04 | $135.00 | $283.00 | 33 | — | — |
| 2003-02-03 | $138.60 | $290.54 | 17 | — | — |
| 2003-01-31 | $140.10 | $293.69 | 7 | — | — |
| 2003-01-30 | $141.90 | $297.46 | 23 | — | — |
| 2003-01-29 | $144.60 | $303.12 | 133 | — | — |
| 2003-01-28 | $145.80 | $305.64 | 33 | — | — |
| 2003-01-27 | $147.00 | $308.15 | 577 | — | — |
| 2003-01-24 | $146.40 | $306.89 | 0 | — | — |
| 2003-01-23 | $146.40 | $306.89 | 0 | — | — |
| 2003-01-22 | $146.40 | $306.89 | 17 | — | — |
| 2003-01-21 | $148.50 | $311.30 | 0 | — | — |
| 2003-01-17 | $148.50 | $311.30 | 0 | — | — |
| 2003-01-16 | $148.50 | $311.30 | 0 | — | — |
| 2003-01-15 | $148.50 | $311.30 | 0 | — | — |
| 2003-01-14 | $148.50 | $311.30 | 0 | — | — |
| 2003-01-13 | $148.50 | $311.30 | 90 | — | — |
| 2003-01-10 | $149.70 | $313.81 | 20 | — | — |
| 2003-01-09 | $151.80 | $318.21 | 43 | — | — |
| 2003-01-08 | $155.40 | $325.76 | 30 | — | — |
| 2003-01-07 | $155.40 | $325.76 | 17 | — | — |
| 2003-01-06 | $155.70 | $326.39 | 47 | — | — |
| 2003-01-03 | $153.00 | $320.73 | 33 | — | — |
| 2003-01-02 | $158.70 | $332.68 | 20 | — | — |