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
- 1994-02-23 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 | $162.77 | $162.92 | 348,960 | — | — |
| 2003-12-30 | $165.15 | $165.31 | 307,800 | — | — |
| 2003-12-29 | $169.33 | $169.50 | 188,940 | — | — |
| 2003-12-26 | $169.37 | $169.53 | 96,960 | — | — |
| 2003-12-24 | $168.10 | $168.26 | 143,940 | — | — |
| 2003-12-23 | $170.75 | $170.91 | 107,580 | — | — |
| 2003-12-22 | $171.73 | $171.90 | 161,280 | — | — |
| 2003-12-19 | $169.83 | $170.00 | 178,380 | — | — |
| 2003-12-18 | $169.73 | $169.90 | 180,720 | — | — |
| 2003-12-17 | $167.00 | $167.16 | 203,340 | — | — |
| 2003-12-16 | $166.53 | $166.69 | 307,140 | — | — |
| 2003-12-15 | $164.00 | $164.16 | 282,900 | — | — |
| 2003-12-12 | $168.42 | $168.58 | 253,920 | — | — |
| 2003-12-11 | $165.17 | $165.32 | 375,600 | — | — |
| 2003-12-10 | $162.08 | $162.24 | 474,780 | — | — |
| 2003-12-09 | $168.75 | $168.91 | 331,380 | — | — |
| 2003-12-08 | $175.83 | $176.00 | 167,100 | — | — |
| 2003-12-05 | $174.27 | $174.27 | 231,720 | — | — |
| 2003-12-04 | $175.50 | $175.50 | 238,860 | — | — |
| 2003-12-03 | $176.58 | $176.58 | 208,080 | — | — |
| 2003-12-02 | $180.53 | $180.53 | 180,000 | — | — |
| 2003-12-01 | $182.65 | $182.65 | 274,680 | — | — |
| 2003-11-28 | $177.85 | $177.85 | 72,540 | — | — |
| 2003-11-26 | $177.88 | $177.88 | 223,320 | — | — |
| 2003-11-25 | $180.72 | $180.72 | 246,600 | — | — |
| 2003-11-24 | $178.35 | $178.35 | 304,440 | — | — |
| 2003-11-21 | $173.52 | $173.52 | 181,020 | — | — |
| 2003-11-20 | $170.43 | $170.43 | 186,120 | — | — |
| 2003-11-19 | $170.33 | $170.33 | 212,700 | — | — |
| 2003-11-18 | $170.60 | $170.60 | 233,160 | — | — |
| 2003-11-17 | $171.12 | $171.12 | 253,500 | — | — |
| 2003-11-14 | $171.75 | $171.75 | 174,060 | — | — |
| 2003-11-13 | $174.63 | $174.63 | 247,080 | — | — |
| 2003-11-12 | $174.82 | $174.82 | 210,000 | — | — |
| 2003-11-11 | $169.50 | $169.50 | 323,880 | — | — |
| 2003-11-10 | $167.32 | $167.32 | 377,160 | — | — |
| 2003-11-07 | $169.55 | $169.55 | 600,180 | — | — |
| 2003-11-06 | $176.48 | $176.48 | 328,920 | — | — |
| 2003-11-05 | $177.18 | $177.18 | 756,840 | — | — |
| 2003-11-04 | $168.85 | $168.85 | 193,680 | — | — |
| 2003-11-03 | $169.75 | $169.75 | 254,760 | — | — |
| 2003-10-31 | $165.83 | $165.83 | 144,240 | — | — |
| 2003-10-30 | $164.22 | $164.22 | 374,760 | — | — |
| 2003-10-29 | $165.17 | $165.17 | 330,240 | — | — |
| 2003-10-28 | $160.10 | $160.10 | 252,840 | — | — |
| 2003-10-27 | $157.58 | $157.58 | 266,940 | — | — |
| 2003-10-24 | $154.83 | $154.83 | 339,000 | — | — |
| 2003-10-23 | $158.88 | $158.88 | 422,880 | — | — |
| 2003-10-22 | $154.92 | $154.92 | 314,460 | — | — |
| 2003-10-21 | $155.18 | $155.18 | 249,000 | — | — |
| 2003-10-20 | $153.03 | $153.03 | 195,480 | — | — |
| 2003-10-17 | $151.67 | $151.67 | 222,540 | — | — |
| 2003-10-16 | $153.10 | $153.10 | 338,760 | — | — |
| 2003-10-15 | $152.57 | $152.57 | 369,600 | — | — |
| 2003-10-14 | $157.98 | $157.98 | 282,900 | — | — |
| 2003-10-13 | $155.65 | $155.65 | 317,280 | — | — |
| 2003-10-10 | $152.08 | $152.08 | 148,500 | — | — |
| 2003-10-09 | $151.85 | $151.85 | 330,060 | — | — |
| 2003-10-08 | $151.13 | $151.13 | 479,100 | — | — |
| 2003-10-07 | $151.38 | $151.38 | 409,980 | — | — |
| 2003-10-06 | $153.98 | $153.98 | 416,220 | — | — |
| 2003-10-03 | $147.43 | $147.43 | 426,780 | — | — |
| 2003-10-02 | $147.08 | $147.08 | 342,600 | — | — |
| 2003-10-01 | $147.48 | $147.48 | 527,820 | — | — |
| 2003-09-30 | $140.67 | $140.67 | 289,620 | — | — |
| 2003-09-29 | $139.20 | $139.20 | 183,060 | — | — |
| 2003-09-26 | $136.50 | $136.50 | 228,000 | — | — |
| 2003-09-25 | $138.08 | $138.08 | 260,460 | — | — |
| 2003-09-24 | $138.12 | $138.12 | 260,280 | — | — |
| 2003-09-23 | $138.92 | $138.92 | 205,860 | — | — |
| 2003-09-22 | $137.83 | $137.83 | 296,100 | — | — |
| 2003-09-19 | $142.48 | $142.48 | 153,720 | — | — |
| 2003-09-18 | $143.00 | $143.00 | 242,340 | — | — |
| 2003-09-17 | $141.42 | $141.42 | 528,420 | — | — |
| 2003-09-16 | $141.67 | $141.67 | 249,300 | — | — |
| 2003-09-15 | $139.42 | $139.42 | 252,300 | — | — |
| 2003-09-12 | $137.08 | $137.08 | 242,100 | — | — |
| 2003-09-11 | $135.87 | $135.87 | 245,700 | — | — |
| 2003-09-10 | $135.00 | $135.00 | 447,600 | — | — |
| 2003-09-09 | $140.18 | $140.18 | 292,260 | — | — |
| 2003-09-08 | $144.08 | $144.08 | 169,380 | — | — |
| 2003-09-05 | $141.93 | $141.93 | 292,680 | — | — |
| 2003-09-04 | $145.33 | $145.33 | 274,560 | — | — |
| 2003-09-03 | $144.00 | $144.00 | 264,240 | — | — |
| 2003-09-02 | $140.47 | $140.47 | 231,300 | — | — |
| 2003-08-29 | $138.53 | $138.53 | 114,900 | — | — |
| 2003-08-28 | $139.13 | $139.13 | 147,660 | — | — |
| 2003-08-27 | $136.40 | $136.40 | 146,640 | — | — |
| 2003-08-26 | $137.72 | $137.72 | 300,660 | — | — |
| 2003-08-25 | $138.32 | $138.32 | 212,700 | — | — |
| 2003-08-22 | $137.17 | $137.17 | 250,200 | — | — |
| 2003-08-21 | $141.10 | $141.10 | 260,460 | — | — |
| 2003-08-20 | $138.17 | $138.17 | 267,120 | — | — |
| 2003-08-19 | $138.53 | $138.53 | 390,360 | — | — |
| 2003-08-18 | $133.48 | $133.48 | 240,660 | — | — |
| 2003-08-15 | $133.33 | $133.33 | 123,780 | — | — |
| 2003-08-14 | $132.48 | $132.48 | 284,400 | — | — |
| 2003-08-13 | $131.25 | $131.25 | 394,380 | — | — |
| 2003-08-12 | $134.70 | $134.70 | 224,400 | — | — |
| 2003-08-11 | $133.83 | $133.83 | 286,980 | — | — |
| 2003-08-08 | $134.00 | $134.00 | 297,840 | — | — |
| 2003-08-07 | $133.58 | $133.58 | 330,960 | — | — |
| 2003-08-06 | $132.08 | $132.08 | 430,980 | — | — |
| 2003-08-05 | $126.25 | $126.25 | 268,380 | — | — |
| 2003-08-04 | $129.70 | $129.70 | 312,900 | — | — |
| 2003-08-01 | $127.67 | $127.67 | 326,280 | — | — |
| 2003-07-31 | $128.60 | $128.60 | 240,120 | — | — |
| 2003-07-30 | $131.13 | $131.13 | 250,140 | — | — |
| 2003-07-29 | $130.45 | $130.45 | 305,520 | — | — |
| 2003-07-28 | $130.57 | $130.57 | 305,460 | — | — |
| 2003-07-25 | $132.72 | $132.72 | 484,680 | — | — |
| 2003-07-24 | $129.70 | $129.70 | 583,800 | — | — |
| 2003-07-23 | $132.50 | $132.50 | 446,820 | — | — |
| 2003-07-22 | $134.75 | $134.75 | 533,280 | — | — |
| 2003-07-21 | $128.83 | $128.83 | 331,020 | — | — |
| 2003-07-18 | $131.75 | $131.75 | 531,360 | — | — |
| 2003-07-17 | $132.38 | $132.38 | 422,940 | — | — |
| 2003-07-16 | $136.00 | $136.00 | 790,440 | — | — |
| 2003-07-15 | $133.93 | $133.93 | 894,060 | — | — |
| 2003-07-14 | $141.45 | $141.45 | 291,180 | — | — |
| 2003-07-11 | $139.75 | $139.75 | 225,840 | — | — |
| 2003-07-10 | $140.60 | $140.60 | 282,060 | — | — |
| 2003-07-09 | $144.22 | $144.22 | 395,520 | — | — |
| 2003-07-08 | $146.50 | $146.50 | 452,220 | — | — |
| 2003-07-07 | $142.17 | $142.17 | 375,060 | — | — |
| 2003-07-03 | $139.08 | $139.08 | 141,720 | — | — |
| 2003-07-02 | $140.00 | $140.00 | 473,460 | — | — |
| 2003-07-01 | $139.62 | $139.62 | 824,280 | — | — |
| 2003-06-30 | $139.17 | $139.17 | 517,140 | — | — |
| 2003-06-27 | $142.83 | $142.83 | 435,600 | — | — |
| 2003-06-26 | $146.45 | $146.45 | 490,740 | — | — |
| 2003-06-25 | $142.72 | $142.72 | 586,680 | — | — |
| 2003-06-24 | $146.25 | $146.25 | 400,320 | — | — |
| 2003-06-23 | $143.47 | $143.47 | 561,780 | — | — |
| 2003-06-20 | $145.00 | $145.00 | 603,720 | — | — |
| 2003-06-19 | $151.83 | $151.83 | 443,580 | — | — |
| 2003-06-18 | $153.32 | $153.32 | 332,040 | — | — |
| 2003-06-17 | $156.62 | $156.62 | 387,060 | — | — |
| 2003-06-16 | $157.17 | $157.17 | 361,920 | — | — |
| 2003-06-13 | $151.78 | $151.78 | 505,560 | — | — |
| 2003-06-12 | $154.83 | $154.83 | 511,200 | — | — |
| 2003-06-11 | $156.75 | $156.75 | 556,500 | — | — |
| 2003-06-10 | $148.42 | $148.42 | 301,380 | — | — |
| 2003-06-09 | $144.33 | $144.33 | 402,720 | — | — |
| 2003-06-06 | $148.00 | $148.00 | 605,520 | — | — |
| 2003-06-05 | $153.10 | $153.10 | 454,560 | — | — |
| 2003-06-04 | $149.63 | $149.63 | 372,240 | — | — |
| 2003-06-03 | $144.67 | $144.67 | 439,200 | — | — |
| 2003-06-02 | $141.97 | $141.97 | 603,720 | — | — |
| 2003-05-30 | $141.33 | $141.33 | 381,240 | — | — |
| 2003-05-29 | $138.38 | $138.38 | 762,180 | — | — |
| 2003-05-28 | $139.07 | $139.07 | 491,640 | — | — |
| 2003-05-27 | $134.92 | $134.92 | 391,740 | — | — |
| 2003-05-23 | $135.55 | $135.55 | 456,180 | — | — |
| 2003-05-22 | $132.42 | $132.42 | 389,040 | — | — |
| 2003-05-21 | $127.97 | $127.97 | 249,300 | — | — |
| 2003-05-20 | $126.75 | $126.75 | 272,940 | — | — |
| 2003-05-19 | $125.50 | $125.50 | 306,900 | — | — |
| 2003-05-16 | $127.30 | $127.30 | 422,040 | — | — |
| 2003-05-15 | $129.97 | $129.97 | 311,160 | — | — |
| 2003-05-14 | $127.73 | $127.73 | 335,160 | — | — |
| 2003-05-13 | $127.62 | $127.62 | 332,460 | — | — |
| 2003-05-12 | $128.33 | $128.33 | 352,620 | — | — |
| 2003-05-09 | $124.30 | $124.30 | 274,320 | — | — |
| 2003-05-08 | $122.12 | $122.12 | 370,080 | — | — |
| 2003-05-07 | $121.95 | $121.95 | 362,340 | — | — |
| 2003-05-06 | $118.32 | $118.32 | 228,060 | — | — |
| 2003-05-05 | $118.30 | $118.30 | 257,400 | — | — |
| 2003-05-02 | $119.67 | $119.67 | 292,860 | — | — |
| 2003-05-01 | $116.52 | $116.52 | 207,240 | — | — |
| 2003-04-30 | $117.08 | $117.08 | 250,020 | — | — |
| 2003-04-29 | $117.43 | $117.43 | 231,240 | — | — |
| 2003-04-28 | $116.97 | $116.97 | 249,360 | — | — |
| 2003-04-25 | $114.02 | $114.02 | 415,500 | — | — |
| 2003-04-24 | $117.68 | $117.68 | 295,140 | — | — |
| 2003-04-23 | $117.67 | $117.67 | 516,360 | — | — |
| 2003-04-22 | $114.83 | $114.83 | 365,340 | — | — |
| 2003-04-21 | $112.25 | $112.25 | 284,580 | — | — |
| 2003-04-17 | $112.17 | $112.17 | 359,880 | — | — |
| 2003-04-16 | $109.58 | $109.58 | 356,220 | — | — |
| 2003-04-15 | $110.37 | $110.37 | 338,040 | — | — |
| 2003-04-14 | $107.10 | $107.10 | 230,940 | — | — |
| 2003-04-11 | $105.25 | $105.25 | 205,680 | — | — |
| 2003-04-10 | $106.10 | $106.10 | 151,980 | — | — |
| 2003-04-09 | $104.73 | $104.73 | 226,500 | — | — |
| 2003-04-08 | $103.58 | $103.58 | 367,380 | — | — |
| 2003-04-07 | $103.75 | $103.75 | 285,660 | — | — |
| 2003-04-04 | $102.17 | $102.17 | 376,020 | — | — |
| 2003-04-03 | $104.50 | $104.50 | 204,300 | — | — |
| 2003-04-02 | $104.50 | $104.50 | 351,540 | — | — |
| 2003-04-01 | $99.90 | $99.90 | 266,160 | — | — |
| 2003-03-31 | $98.02 | $98.02 | 201,900 | — | — |
| 2003-03-28 | $99.00 | $99.00 | 246,180 | — | — |
| 2003-03-27 | $98.85 | $98.85 | 300,060 | — | — |
| 2003-03-26 | $98.57 | $98.57 | 386,400 | — | — |
| 2003-03-25 | $99.98 | $99.98 | 665,880 | — | — |
| 2003-03-24 | $101.78 | $101.78 | 443,520 | — | — |
| 2003-03-21 | $106.33 | $106.33 | 626,100 | — | — |
| 2003-03-20 | $100.78 | $100.78 | 472,680 | — | — |
| 2003-03-19 | $99.27 | $99.27 | 369,780 | — | — |
| 2003-03-18 | $96.70 | $96.70 | 326,160 | — | — |
| 2003-03-17 | $95.98 | $95.98 | 353,820 | — | — |
| 2003-03-14 | $93.03 | $93.03 | 272,640 | — | — |
| 2003-03-13 | $94.07 | $94.07 | 361,500 | — | — |
| 2003-03-12 | $89.17 | $89.17 | 252,720 | — | — |
| 2003-03-11 | $87.82 | $87.82 | 236,640 | — | — |
| 2003-03-10 | $87.70 | $87.70 | 296,400 | — | — |
| 2003-03-07 | $89.58 | $89.58 | 427,140 | — | — |
| 2003-03-06 | $89.22 | $89.22 | 257,400 | — | — |
| 2003-03-05 | $89.38 | $89.38 | 592,320 | — | — |
| 2003-03-04 | $91.50 | $91.50 | 605,700 | — | — |
| 2003-03-03 | $96.80 | $96.80 | 217,620 | — | — |
| 2003-02-28 | $97.27 | $97.27 | 263,460 | — | — |
| 2003-02-27 | $96.67 | $96.67 | 567,300 | — | — |
| 2003-02-26 | $98.20 | $98.20 | 306,780 | — | — |
| 2003-02-25 | $99.63 | $99.63 | 319,500 | — | — |
| 2003-02-24 | $96.58 | $96.58 | 202,140 | — | — |
| 2003-02-21 | $98.33 | $98.33 | 212,400 | — | — |
| 2003-02-20 | $96.03 | $96.03 | 170,880 | — | — |
| 2003-02-19 | $97.50 | $97.50 | 250,560 | — | — |
| 2003-02-18 | $98.50 | $98.50 | 276,120 | — | — |
| 2003-02-14 | $95.12 | $95.12 | 322,020 | — | — |
| 2003-02-13 | $93.12 | $93.12 | 369,540 | — | — |
| 2003-02-12 | $93.02 | $93.02 | 241,260 | — | — |
| 2003-02-11 | $94.23 | $94.23 | 370,740 | — | — |
| 2003-02-10 | $95.37 | $95.37 | 468,600 | — | — |
| 2003-02-07 | $91.67 | $91.67 | 312,660 | — | — |
| 2003-02-06 | $91.80 | $91.80 | 422,640 | — | — |
| 2003-02-05 | $95.17 | $95.17 | 329,640 | — | — |
| 2003-02-04 | $93.98 | $93.98 | 208,140 | — | — |
| 2003-02-03 | $95.20 | $95.20 | 255,420 | — | — |
| 2003-01-31 | $95.92 | $95.92 | 266,640 | — | — |
| 2003-01-30 | $95.08 | $95.08 | 235,320 | — | — |
| 2003-01-29 | $96.53 | $96.53 | 274,080 | — | — |
| 2003-01-28 | $95.58 | $95.58 | 462,540 | — | — |
| 2003-01-27 | $95.25 | $95.25 | 818,400 | — | — |
| 2003-01-24 | $101.33 | $101.33 | 302,460 | — | — |
| 2003-01-23 | $103.92 | $103.92 | 213,600 | — | — |
| 2003-01-22 | $101.25 | $101.25 | 183,720 | — | — |
| 2003-01-21 | $101.78 | $101.78 | 180,420 | — | — |
| 2003-01-17 | $102.67 | $102.67 | 242,340 | — | — |
| 2003-01-16 | $104.25 | $104.25 | 218,700 | — | — |
| 2003-01-15 | $101.42 | $101.42 | 137,640 | — | — |
| 2003-01-14 | $102.08 | $102.08 | 120,240 | — | — |
| 2003-01-13 | $102.92 | $102.92 | 230,100 | — | — |
| 2003-01-10 | $103.30 | $103.30 | 208,140 | — | — |
| 2003-01-09 | $103.05 | $103.05 | 164,400 | — | — |
| 2003-01-08 | $100.50 | $100.50 | 239,700 | — | — |
| 2003-01-07 | $99.67 | $99.67 | 331,380 | — | — |
| 2003-01-06 | $98.55 | $98.55 | 449,940 | — | — |
| 2003-01-03 | $102.08 | $102.08 | 232,080 | — | — |
| 2003-01-02 | $104.63 | $104.63 | 400,200 | — | — |