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
- 1994-10-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $381.00 | $395.12 | 600 |
| 2003-12-30 | $389.85 | $404.30 | 27 |
| 2003-12-29 | $389.25 | $403.67 | 93 |
| 2003-12-26 | $386.25 | $400.56 | 20 |
| 2003-12-24 | $390.00 | $404.45 | 0 |
| 2003-12-23 | $390.00 | $404.45 | 53 |
| 2003-12-22 | $386.40 | $400.72 | 160 |
| 2003-12-19 | $393.75 | $408.34 | 380 |
| 2003-12-18 | $397.50 | $412.23 | 67 |
| 2003-12-17 | $397.20 | $411.92 | 4,773 |
| 2003-12-16 | $390.00 | $404.45 | 1,107 |
| 2003-12-15 | $385.50 | $399.79 | 307 |
| 2003-12-12 | $374.25 | $388.12 | 507 |
| 2003-12-11 | $387.00 | $401.34 | 47 |
| 2003-12-10 | $387.00 | $401.34 | 353 |
| 2003-12-09 | $389.25 | $403.67 | 27 |
| 2003-12-08 | $382.50 | $396.67 | 1,253 |
| 2003-12-05 | $375.00 | $388.90 | 1,140 |
| 2003-12-04 | $355.50 | $368.67 | 87 |
| 2003-12-03 | $353.25 | $366.34 | 133 |
| 2003-12-02 | $354.00 | $367.12 | 40 |
| 2003-12-01 | $345.00 | $357.78 | 180 |
| 2003-11-28 | $343.65 | $356.38 | 13 |
| 2003-11-26 | $343.50 | $356.23 | 87 |
| 2003-11-25 | $336.00 | $348.45 | 0 |
| 2003-11-24 | $336.00 | $348.45 | 553 |
| 2003-11-21 | $324.90 | $336.94 | 13 |
| 2003-11-20 | $321.75 | $333.67 | 20 |
| 2003-11-19 | $321.00 | $332.90 | 33 |
| 2003-11-18 | $318.75 | $330.56 | 0 |
| 2003-11-17 | $318.75 | $330.56 | 47 |
| 2003-11-14 | $312.75 | $324.34 | 20 |
| 2003-11-13 | $315.00 | $326.67 | 60 |
| 2003-11-12 | $309.00 | $320.45 | 27 |
| 2003-11-11 | $306.75 | $318.12 | 433 |
| 2003-11-10 | $301.50 | $312.67 | 33 |
| 2003-11-07 | $298.95 | $310.03 | 0 |
| 2003-11-06 | $298.95 | $310.03 | 0 |
| 2003-11-05 | $298.95 | $310.03 | 13 |
| 2003-11-04 | $300.30 | $311.43 | 0 |
| 2003-11-03 | $300.30 | $311.43 | 380 |
| 2003-10-31 | $297.00 | $308.01 | 153 |
| 2003-10-30 | $299.85 | $310.96 | 473 |
| 2003-10-29 | $312.00 | $322.78 | 220 |
| 2003-10-28 | $315.00 | $325.89 | 560 |
| 2003-10-27 | $307.65 | $318.28 | 473 |
| 2003-10-24 | $304.50 | $315.02 | 1,253 |
| 2003-10-23 | $284.25 | $294.07 | 7 |
| 2003-10-22 | $284.25 | $294.07 | 7 |
| 2003-10-21 | $284.25 | $294.07 | 153 |
| 2003-10-20 | $276.00 | $285.54 | 140 |
| 2003-10-17 | $277.50 | $287.09 | 0 |
| 2003-10-16 | $277.50 | $287.09 | 40 |
| 2003-10-15 | $275.25 | $284.76 | 233 |
| 2003-10-14 | $271.05 | $280.42 | 153 |
| 2003-10-13 | $270.75 | $280.11 | 73 |
| 2003-10-10 | $270.00 | $279.33 | 0 |
| 2003-10-09 | $270.00 | $279.33 | 53 |
| 2003-10-08 | $270.00 | $279.33 | 13 |
| 2003-10-07 | $267.75 | $277.00 | 0 |
| 2003-10-06 | $267.75 | $277.00 | 60 |
| 2003-10-03 | $264.00 | $273.13 | 573 |
| 2003-10-02 | $266.25 | $275.45 | 207 |
| 2003-10-01 | $272.25 | $281.66 | 13 |
| 2003-09-30 | $272.25 | $281.66 | 147 |
| 2003-09-29 | $267.75 | $277.00 | 13 |
| 2003-09-26 | $266.25 | $275.45 | 40 |
| 2003-09-25 | $263.25 | $272.35 | 0 |
| 2003-09-24 | $263.25 | $272.35 | 20 |
| 2003-09-23 | $263.25 | $272.35 | 47 |
| 2003-09-22 | $261.00 | $270.02 | 73 |
| 2003-09-19 | $261.00 | $270.02 | 7 |
| 2003-09-18 | $261.75 | $270.80 | 7 |
| 2003-09-17 | $261.00 | $270.02 | 0 |
| 2003-09-16 | $261.00 | $270.02 | 0 |
| 2003-09-15 | $261.00 | $270.02 | 73 |
| 2003-09-12 | $262.80 | $271.88 | 320 |
| 2003-09-11 | $259.65 | $268.62 | 87 |
| 2003-09-10 | $260.25 | $269.25 | 293 |
| 2003-09-09 | $262.05 | $271.11 | 67 |
| 2003-09-08 | $259.65 | $268.62 | 0 |
| 2003-09-05 | $259.65 | $268.62 | 33 |
| 2003-09-04 | $258.75 | $267.69 | 173 |
| 2003-09-03 | $258.90 | $267.85 | 100 |
| 2003-09-02 | $259.50 | $268.47 | 0 |
| 2003-08-29 | $259.50 | $268.47 | 67 |
| 2003-08-28 | $264.00 | $273.13 | 553 |
| 2003-08-27 | $264.75 | $273.90 | 0 |
| 2003-08-26 | $264.75 | $273.90 | 113 |
| 2003-08-25 | $265.50 | $274.68 | 1,347 |
| 2003-08-22 | $267.75 | $277.00 | 13 |
| 2003-08-21 | $266.25 | $275.45 | 1,220 |
| 2003-08-20 | $264.75 | $273.90 | 207 |
| 2003-08-19 | $266.25 | $275.45 | 0 |
| 2003-08-18 | $266.25 | $275.45 | 467 |
| 2003-08-15 | $264.00 | $273.13 | 0 |
| 2003-08-14 | $264.00 | $273.13 | 53 |
| 2003-08-13 | $264.00 | $273.13 | 33 |
| 2003-08-12 | $265.80 | $274.99 | 220 |
| 2003-08-11 | $266.25 | $275.45 | 67 |
| 2003-08-08 | $265.50 | $274.68 | 0 |
| 2003-08-07 | $265.50 | $274.68 | 20 |
| 2003-08-06 | $264.30 | $272.66 | 93 |
| 2003-08-05 | $264.00 | $272.35 | 1,173 |
| 2003-08-04 | $265.05 | $273.43 | 800 |
| 2003-08-01 | $264.75 | $273.12 | 507 |
| 2003-07-31 | $265.80 | $274.21 | 680 |
| 2003-07-30 | $263.25 | $271.58 | 827 |
| 2003-07-29 | $257.25 | $265.39 | 340 |
| 2003-07-28 | $251.55 | $259.51 | 333 |
| 2003-07-25 | $252.00 | $259.97 | 347 |
| 2003-07-24 | $254.55 | $262.60 | 793 |
| 2003-07-23 | $250.80 | $258.73 | 293 |
| 2003-07-22 | $255.75 | $263.84 | 680 |
| 2003-07-21 | $260.25 | $268.48 | 607 |
| 2003-07-18 | $249.30 | $257.19 | 67 |
| 2003-07-17 | $250.50 | $258.42 | 200 |
| 2003-07-16 | $248.40 | $256.26 | 553 |
| 2003-07-15 | $246.45 | $254.24 | 127 |
| 2003-07-14 | $247.50 | $255.33 | 13 |
| 2003-07-11 | $247.20 | $255.02 | 207 |
| 2003-07-10 | $248.40 | $256.26 | 93 |
| 2003-07-09 | $246.45 | $254.24 | 107 |
| 2003-07-08 | $244.50 | $252.23 | 0 |
| 2003-07-07 | $244.50 | $252.23 | 93 |
| 2003-07-03 | $243.75 | $251.46 | 73 |
| 2003-07-02 | $243.75 | $251.46 | 413 |
| 2003-07-01 | $247.50 | $255.33 | 47 |
| 2003-06-30 | $246.75 | $254.55 | 53 |
| 2003-06-27 | $247.20 | $255.02 | 53 |
| 2003-06-26 | $248.85 | $256.72 | 400 |
| 2003-06-25 | $245.25 | $253.01 | 207 |
| 2003-06-24 | $245.70 | $253.47 | 153 |
| 2003-06-23 | $244.50 | $252.23 | 33 |
| 2003-06-20 | $243.75 | $251.46 | 0 |
| 2003-06-19 | $243.75 | $251.46 | 473 |
| 2003-06-18 | $246.00 | $253.78 | 613 |
| 2003-06-17 | $246.00 | $253.78 | 753 |
| 2003-06-16 | $243.75 | $251.46 | 293 |
| 2003-06-13 | $243.00 | $250.69 | 1,693 |
| 2003-06-12 | $242.25 | $249.91 | 67 |
| 2003-06-11 | $241.95 | $249.60 | 107 |
| 2003-06-10 | $241.50 | $249.14 | 153 |
| 2003-06-09 | $243.60 | $251.30 | 80 |
| 2003-06-06 | $243.00 | $250.69 | 413 |
| 2003-06-05 | $243.75 | $251.46 | 60 |
| 2003-06-04 | $245.25 | $253.01 | 313 |
| 2003-06-03 | $240.00 | $247.59 | 107 |
| 2003-06-02 | $238.65 | $246.20 | 620 |
| 2003-05-30 | $229.50 | $236.76 | 127 |
| 2003-05-29 | $227.25 | $234.44 | 880 |
| 2003-05-28 | $228.00 | $235.21 | 253 |
| 2003-05-27 | $226.50 | $233.66 | 167 |
| 2003-05-23 | $228.00 | $235.21 | 467 |
| 2003-05-22 | $228.75 | $235.99 | 1,720 |
| 2003-05-21 | $224.25 | $231.34 | 207 |
| 2003-05-20 | $224.10 | $231.19 | 1,387 |
| 2003-05-19 | $219.75 | $226.70 | 193 |
| 2003-05-16 | $220.20 | $227.16 | 347 |
| 2003-05-15 | $217.65 | $224.53 | 73 |
| 2003-05-14 | $217.50 | $224.38 | 1,293 |
| 2003-05-13 | $224.25 | $231.34 | 5,007 |
| 2003-05-12 | $218.55 | $225.46 | 233 |
| 2003-05-09 | $214.65 | $221.44 | 127 |
| 2003-05-08 | $214.50 | $221.28 | 1,160 |
| 2003-05-07 | $214.50 | $221.28 | 5,373 |
| 2003-05-06 | $213.75 | $220.51 | 587 |
| 2003-05-05 | $217.50 | $224.38 | 813 |
| 2003-05-02 | $216.00 | $222.83 | 133 |
| 2003-05-01 | $216.00 | $222.83 | 160 |
| 2003-04-30 | $216.15 | $222.21 | 113 |
| 2003-04-29 | $221.25 | $227.46 | 507 |
| 2003-04-28 | $221.25 | $227.46 | 800 |
| 2003-04-25 | $219.00 | $225.14 | 7 |
| 2003-04-24 | $219.00 | $225.14 | 1,300 |
| 2003-04-23 | $219.00 | $225.14 | 500 |
| 2003-04-22 | $210.00 | $215.89 | 273 |
| 2003-04-21 | $210.00 | $215.89 | 120 |
| 2003-04-17 | $210.00 | $215.89 | 213 |
| 2003-04-16 | $212.25 | $218.20 | 0 |
| 2003-04-15 | $212.25 | $218.20 | 140 |
| 2003-04-14 | $206.25 | $212.04 | 93 |
| 2003-04-11 | $205.50 | $211.26 | 13 |
| 2003-04-10 | $205.50 | $211.26 | 573 |
| 2003-04-09 | $208.65 | $214.50 | 173 |
| 2003-04-08 | $210.00 | $215.89 | 167 |
| 2003-04-07 | $212.25 | $218.20 | 213 |
| 2003-04-04 | $211.50 | $217.43 | 53 |
| 2003-04-03 | $210.90 | $216.82 | 340 |
| 2003-04-02 | $213.00 | $218.97 | 693 |
| 2003-04-01 | $212.10 | $218.05 | 1,487 |
| 2003-03-31 | $210.00 | $215.89 | 380 |
| 2003-03-28 | $209.25 | $215.12 | 340 |
| 2003-03-27 | $210.75 | $216.66 | 113 |
| 2003-03-26 | $209.25 | $215.12 | 533 |
| 2003-03-25 | $213.00 | $218.97 | 1,540 |
| 2003-03-24 | $198.00 | $203.55 | 7 |
| 2003-03-21 | $197.25 | $202.78 | 300 |
| 2003-03-20 | $192.75 | $198.16 | 227 |
| 2003-03-19 | $191.25 | $196.61 | 300 |
| 2003-03-18 | $184.50 | $189.68 | 700 |
| 2003-03-17 | $183.75 | $188.90 | 433 |
| 2003-03-14 | $183.75 | $188.90 | 73 |
| 2003-03-13 | $184.05 | $189.21 | 193 |
| 2003-03-12 | $181.50 | $186.59 | 253 |
| 2003-03-11 | $181.50 | $186.59 | 80 |
| 2003-03-10 | $180.75 | $185.82 | 147 |
| 2003-03-07 | $183.00 | $188.13 | 60 |
| 2003-03-06 | $181.50 | $186.59 | 100 |
| 2003-03-05 | $183.00 | $188.13 | 107 |
| 2003-03-04 | $185.70 | $190.91 | 280 |
| 2003-03-03 | $183.75 | $188.90 | 67 |
| 2003-02-28 | $181.50 | $186.59 | 13 |
| 2003-02-27 | $180.90 | $185.97 | 153 |
| 2003-02-26 | $181.20 | $186.28 | 27 |
| 2003-02-25 | $181.35 | $186.44 | 40 |
| 2003-02-24 | $180.00 | $185.05 | 507 |
| 2003-02-21 | $181.05 | $186.13 | 27 |
| 2003-02-20 | $180.00 | $185.05 | 140 |
| 2003-02-19 | $180.75 | $185.82 | 240 |
| 2003-02-18 | $182.25 | $187.36 | 360 |
| 2003-02-14 | $180.00 | $185.05 | 727 |
| 2003-02-13 | $180.30 | $185.36 | 93 |
| 2003-02-12 | $181.05 | $186.13 | 20 |
| 2003-02-11 | $180.75 | $185.82 | 207 |
| 2003-02-10 | $184.50 | $189.68 | 113 |
| 2003-02-07 | $185.25 | $190.45 | 133 |
| 2003-02-06 | $186.00 | $191.22 | 433 |
| 2003-02-05 | $186.00 | $191.22 | 0 |
| 2003-02-04 | $186.00 | $191.22 | 73 |
| 2003-02-03 | $185.25 | $190.45 | 413 |
| 2003-01-31 | $185.40 | $190.60 | 93 |
| 2003-01-30 | $185.85 | $191.06 | 387 |
| 2003-01-29 | $187.65 | $192.91 | 7 |
| 2003-01-28 | $187.80 | $193.07 | 40 |
| 2003-01-27 | $191.25 | $196.61 | 27 |
| 2003-01-24 | $191.25 | $196.61 | 333 |
| 2003-01-23 | $187.80 | $193.07 | 460 |
| 2003-01-22 | $184.50 | $189.68 | 87 |
| 2003-01-21 | $183.00 | $188.13 | 353 |
| 2003-01-17 | $182.40 | $187.52 | 160 |
| 2003-01-16 | $185.25 | $190.45 | 0 |
| 2003-01-15 | $185.25 | $190.45 | 60 |
| 2003-01-14 | $187.50 | $191.99 | 33 |
| 2003-01-13 | $186.00 | $190.45 | 100 |
| 2003-01-10 | $185.85 | $190.30 | 300 |
| 2003-01-09 | $182.70 | $187.07 | 1,167 |
| 2003-01-08 | $173.55 | $177.70 | 220 |
| 2003-01-07 | $172.20 | $176.32 | 113 |
| 2003-01-06 | $172.05 | $176.17 | 80 |
| 2003-01-03 | $170.25 | $174.33 | 280 |
| 2003-01-02 | $170.25 | $174.33 | 127 |