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
- 1998-12-30 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 | $444.48 | $504.15 | 47 | — | — |
| 2003-12-30 | $426.24 | $483.47 | 4 | — | — |
| 2003-12-29 | $426.80 | $484.09 | 0 | — | — |
| 2003-12-26 | $426.80 | $484.09 | 366 | — | — |
| 2003-12-24 | $414.36 | $470.00 | 4 | — | — |
| 2003-12-23 | $412.43 | $467.80 | 0 | — | — |
| 2003-12-22 | $412.43 | $467.80 | 0 | — | — |
| 2003-12-19 | $412.43 | $467.80 | 4 | — | — |
| 2003-12-18 | $402.76 | $456.84 | 286 | — | — |
| 2003-12-17 | $415.75 | $471.56 | 14 | — | — |
| 2003-12-16 | $415.75 | $471.56 | 0 | — | — |
| 2003-12-15 | $415.75 | $471.56 | 246 | — | — |
| 2003-12-12 | $411.60 | $466.86 | 0 | — | — |
| 2003-12-11 | $411.60 | $466.86 | 0 | — | — |
| 2003-12-10 | $411.60 | $466.86 | 29 | — | — |
| 2003-12-09 | $411.33 | $466.55 | 18 | — | — |
| 2003-12-08 | $414.36 | $470.00 | 51 | — | — |
| 2003-12-05 | $406.08 | $460.60 | 18 | — | — |
| 2003-12-04 | $412.15 | $467.49 | 51 | — | — |
| 2003-12-03 | $415.19 | $470.93 | 25 | — | — |
| 2003-12-02 | $407.18 | $461.85 | 11 | — | — |
| 2003-12-01 | $414.64 | $470.31 | 40 | — | — |
| 2003-11-28 | $415.75 | $471.56 | 4 | — | — |
| 2003-11-26 | $415.75 | $471.56 | 337 | — | — |
| 2003-11-25 | $421.27 | $477.83 | 395 | — | — |
| 2003-11-24 | $445.86 | $505.71 | 163 | — | — |
| 2003-11-21 | $438.95 | $497.88 | 36 | — | — |
| 2003-11-20 | $436.46 | $495.06 | 221 | — | — |
| 2003-11-19 | $429.28 | $486.91 | 398 | — | — |
| 2003-11-18 | $412.98 | $468.43 | 250 | — | — |
| 2003-11-17 | $410.77 | $465.92 | 22 | — | — |
| 2003-11-14 | $401.93 | $455.90 | 62 | — | — |
| 2003-11-13 | $381.49 | $432.71 | 14 | — | — |
| 2003-11-12 | $386.74 | $438.66 | 109 | — | — |
| 2003-11-11 | $380.39 | $431.46 | 22 | — | — |
| 2003-11-10 | $379.83 | $430.83 | 7 | — | — |
| 2003-11-07 | $393.09 | $445.87 | 94 | — | — |
| 2003-11-06 | $407.46 | $462.16 | 0 | — | — |
| 2003-11-05 | $407.46 | $462.16 | 11 | — | — |
| 2003-11-04 | $406.08 | $460.60 | 127 | — | — |
| 2003-11-03 | $386.74 | $438.66 | 36 | — | — |
| 2003-10-31 | $386.46 | $438.35 | 0 | — | — |
| 2003-10-30 | $386.46 | $438.35 | 0 | — | — |
| 2003-10-29 | $386.46 | $438.35 | 7 | — | — |
| 2003-10-28 | $385.08 | $436.78 | 0 | — | — |
| 2003-10-27 | $385.08 | $436.78 | 4 | — | — |
| 2003-10-24 | $381.22 | $432.40 | 40 | — | — |
| 2003-10-23 | $377.35 | $428.01 | 4 | — | — |
| 2003-10-22 | $381.49 | $432.71 | 72 | — | — |
| 2003-10-21 | $386.19 | $438.04 | 391 | — | — |
| 2003-10-20 | $386.46 | $438.35 | 91 | — | — |
| 2003-10-17 | $388.12 | $440.23 | 112 | — | — |
| 2003-10-16 | $385.36 | $437.10 | 4 | — | — |
| 2003-10-15 | $383.98 | $435.53 | 0 | — | — |
| 2003-10-14 | $383.98 | $435.53 | 0 | — | — |
| 2003-10-13 | $383.98 | $435.53 | 0 | — | — |
| 2003-10-10 | $383.98 | $435.53 | 36 | — | — |
| 2003-10-09 | $387.02 | $438.98 | 0 | — | — |
| 2003-10-08 | $387.02 | $438.98 | 0 | — | — |
| 2003-10-07 | $387.02 | $438.98 | 36 | — | — |
| 2003-10-06 | $385.64 | $437.41 | 43 | — | — |
| 2003-10-03 | $386.46 | $438.35 | 22 | — | — |
| 2003-10-02 | $389.50 | $441.80 | 116 | — | — |
| 2003-10-01 | $386.74 | $435.84 | 0 | — | — |
| 2003-09-30 | $386.74 | $435.84 | 116 | — | — |
| 2003-09-29 | $386.74 | $435.84 | 235 | — | — |
| 2003-09-26 | $373.48 | $420.90 | 148 | — | — |
| 2003-09-25 | $354.70 | $399.73 | 83 | — | — |
| 2003-09-24 | $351.10 | $395.68 | 14 | — | — |
| 2003-09-23 | $356.35 | $401.60 | 58 | — | — |
| 2003-09-22 | $351.38 | $395.99 | 7 | — | — |
| 2003-09-19 | $352.49 | $397.24 | 105 | — | — |
| 2003-09-18 | $345.30 | $389.14 | 145 | — | — |
| 2003-09-17 | $345.03 | $388.83 | 22 | — | — |
| 2003-09-16 | $340.61 | $383.85 | 87 | — | — |
| 2003-09-15 | $345.03 | $388.83 | 7 | — | — |
| 2003-09-12 | $345.30 | $389.14 | 373 | — | — |
| 2003-09-11 | $345.30 | $389.14 | 7 | — | — |
| 2003-09-10 | $343.09 | $386.65 | 18 | — | — |
| 2003-09-09 | $345.30 | $389.14 | 18 | — | — |
| 2003-09-08 | $345.30 | $389.14 | 188 | — | — |
| 2003-09-05 | $336.74 | $379.49 | 7 | — | — |
| 2003-09-04 | $336.74 | $379.49 | 7 | — | — |
| 2003-09-03 | $337.02 | $379.81 | 0 | — | — |
| 2003-09-02 | $337.02 | $379.81 | 235 | — | — |
| 2003-08-29 | $321.27 | $362.06 | 507 | — | — |
| 2003-08-28 | $321.82 | $362.68 | 290 | — | — |
| 2003-08-27 | $328.73 | $370.47 | 1,173 | — | — |
| 2003-08-26 | $313.54 | $353.34 | 898 | — | — |
| 2003-08-25 | $321.27 | $362.06 | 815 | — | — |
| 2003-08-22 | $329.01 | $370.78 | 188 | — | — |
| 2003-08-21 | $332.32 | $374.51 | 54 | — | — |
| 2003-08-20 | $338.40 | $381.36 | 0 | — | — |
| 2003-08-19 | $338.40 | $381.36 | 0 | — | — |
| 2003-08-18 | $338.40 | $381.36 | 7 | — | — |
| 2003-08-15 | $335.91 | $378.56 | 0 | — | — |
| 2003-08-14 | $335.91 | $378.56 | 29 | — | — |
| 2003-08-13 | $334.81 | $377.31 | 0 | — | — |
| 2003-08-12 | $334.81 | $377.31 | 11 | — | — |
| 2003-08-11 | $345.30 | $389.14 | 0 | — | — |
| 2003-08-08 | $345.30 | $389.14 | 0 | — | — |
| 2003-08-07 | $345.30 | $389.14 | 0 | — | — |
| 2003-08-06 | $345.30 | $389.14 | 0 | — | — |
| 2003-08-05 | $345.30 | $389.14 | 0 | — | — |
| 2003-08-04 | $345.30 | $389.14 | 58 | — | — |
| 2003-08-01 | $338.40 | $381.36 | 11 | — | — |
| 2003-07-31 | $338.40 | $381.36 | 0 | — | — |
| 2003-07-30 | $338.40 | $381.36 | 51 | — | — |
| 2003-07-29 | $345.30 | $389.14 | 11 | — | — |
| 2003-07-28 | $338.40 | $381.36 | 0 | — | — |
| 2003-07-25 | $338.40 | $381.36 | 0 | — | — |
| 2003-07-24 | $338.40 | $381.36 | 0 | — | — |
| 2003-07-23 | $338.40 | $381.36 | 7 | — | — |
| 2003-07-22 | $337.02 | $379.81 | 0 | — | — |
| 2003-07-21 | $337.02 | $379.81 | 58 | — | — |
| 2003-07-18 | $340.88 | $384.16 | 119 | — | — |
| 2003-07-17 | $350.55 | $395.06 | 18 | — | — |
| 2003-07-16 | $354.97 | $400.04 | 746 | — | — |
| 2003-07-15 | $354.97 | $400.04 | 731 | — | — |
| 2003-07-14 | $350.83 | $395.37 | 72 | — | — |
| 2003-07-11 | $357.73 | $403.15 | 0 | — | — |
| 2003-07-10 | $357.73 | $403.15 | 152 | — | — |
| 2003-07-09 | $356.35 | $401.60 | 72 | — | — |
| 2003-07-08 | $350.83 | $395.37 | 0 | — | — |
| 2003-07-07 | $350.83 | $395.37 | 72 | — | — |
| 2003-07-03 | $346.69 | $390.70 | 25 | — | — |
| 2003-07-02 | $345.30 | $389.14 | 119 | — | — |
| 2003-07-01 | $344.48 | $385.41 | 33 | — | — |
| 2003-06-30 | $342.27 | $382.94 | 0 | — | — |
| 2003-06-27 | $342.27 | $382.94 | 0 | — | — |
| 2003-06-26 | $342.27 | $382.94 | 0 | — | — |
| 2003-06-25 | $342.27 | $382.94 | 11 | — | — |
| 2003-06-24 | $342.27 | $382.94 | 4 | — | — |
| 2003-06-23 | $344.75 | $385.72 | 47 | — | — |
| 2003-06-20 | $343.92 | $384.79 | 11 | — | — |
| 2003-06-19 | $324.59 | $363.16 | 174 | — | — |
| 2003-06-18 | $352.21 | $394.06 | 0 | — | — |
| 2003-06-17 | $352.21 | $394.06 | 22 | — | — |
| 2003-06-16 | $348.07 | $389.43 | 0 | — | — |
| 2003-06-13 | $348.07 | $389.43 | 7 | — | — |
| 2003-06-12 | $348.07 | $389.43 | 185 | — | — |
| 2003-06-11 | $350.83 | $392.52 | 0 | — | — |
| 2003-06-10 | $350.83 | $392.52 | 210 | — | — |
| 2003-06-09 | $347.24 | $388.50 | 366 | — | — |
| 2003-06-06 | $355.80 | $398.08 | 11 | — | — |
| 2003-06-05 | $352.21 | $394.06 | 18 | — | — |
| 2003-06-04 | $357.18 | $399.63 | 58 | — | — |
| 2003-06-03 | $351.10 | $392.83 | 0 | — | — |
| 2003-06-02 | $351.10 | $392.83 | 11 | — | — |
| 2003-05-30 | $349.72 | $391.28 | 4 | — | — |
| 2003-05-29 | $349.45 | $390.97 | 11 | — | — |
| 2003-05-28 | $352.21 | $394.06 | 0 | — | — |
| 2003-05-27 | $352.21 | $394.06 | 4 | — | — |
| 2003-05-23 | $352.21 | $394.06 | 0 | — | — |
| 2003-05-22 | $352.21 | $394.06 | 0 | — | — |
| 2003-05-21 | $352.21 | $394.06 | 14 | — | — |
| 2003-05-20 | $351.66 | $393.44 | 87 | — | — |
| 2003-05-19 | $343.92 | $384.79 | 0 | — | — |
| 2003-05-16 | $343.92 | $384.79 | 91 | — | — |
| 2003-05-15 | $341.16 | $381.70 | 0 | — | — |
| 2003-05-14 | $341.16 | $381.70 | 80 | — | — |
| 2003-05-13 | $345.30 | $386.34 | 0 | — | — |
| 2003-05-12 | $345.30 | $386.34 | 22 | — | — |
| 2003-05-09 | $343.09 | $383.86 | 29 | — | — |
| 2003-05-08 | $338.95 | $379.23 | 25 | — | — |
| 2003-05-07 | $339.78 | $380.15 | 101 | — | — |
| 2003-05-06 | $334.81 | $374.59 | 105 | — | — |
| 2003-05-05 | $326.52 | $365.32 | 0 | — | — |
| 2003-05-02 | $326.52 | $365.32 | 0 | — | — |
| 2003-05-01 | $326.52 | $365.32 | 11 | — | — |
| 2003-04-30 | $324.59 | $363.16 | 217 | — | — |
| 2003-04-29 | $324.59 | $363.16 | 152 | — | — |
| 2003-04-28 | $314.92 | $352.34 | 0 | — | — |
| 2003-04-25 | $314.92 | $352.34 | 91 | — | — |
| 2003-04-24 | $314.92 | $352.34 | 54 | — | — |
| 2003-04-23 | $317.68 | $355.43 | 98 | — | — |
| 2003-04-22 | $303.31 | $339.36 | 123 | — | — |
| 2003-04-21 | $303.31 | $339.36 | 0 | — | — |
| 2003-04-17 | $303.31 | $339.36 | 0 | — | — |
| 2003-04-16 | $303.31 | $339.36 | 2,016 | — | — |
| 2003-04-15 | $294.20 | $329.16 | 11 | — | — |
| 2003-04-14 | $294.20 | $329.16 | 601 | — | — |
| 2003-04-11 | $298.34 | $333.79 | 11 | — | — |
| 2003-04-10 | $303.31 | $339.36 | 116 | — | — |
| 2003-04-09 | $294.20 | $329.16 | 0 | — | — |
| 2003-04-08 | $294.20 | $329.16 | 87 | — | — |
| 2003-04-07 | $290.33 | $324.83 | 159 | — | — |
| 2003-04-04 | $298.34 | $333.79 | 0 | — | — |
| 2003-04-03 | $298.34 | $333.79 | 54 | — | — |
| 2003-04-02 | $298.34 | $333.79 | 91 | — | — |
| 2003-04-01 | $299.72 | $332.56 | 279 | — | — |
| 2003-03-31 | $304.70 | $338.08 | 109 | — | — |
| 2003-03-28 | $302.49 | $335.62 | 47 | — | — |
| 2003-03-27 | $296.13 | $328.57 | 33 | — | — |
| 2003-03-26 | $294.20 | $326.43 | 0 | — | — |
| 2003-03-25 | $294.20 | $326.43 | 80 | — | — |
| 2003-03-24 | $291.71 | $323.67 | 4 | — | — |
| 2003-03-21 | $290.06 | $321.83 | 43 | — | — |
| 2003-03-20 | $288.67 | $320.30 | 0 | — | — |
| 2003-03-19 | $288.67 | $320.30 | 0 | — | — |
| 2003-03-18 | $288.67 | $320.30 | 101 | — | — |
| 2003-03-17 | $287.02 | $318.46 | 199 | — | — |
| 2003-03-14 | $284.25 | $315.39 | 18 | — | — |
| 2003-03-13 | $283.98 | $315.09 | 36 | — | — |
| 2003-03-12 | $283.43 | $314.47 | 65 | — | — |
| 2003-03-11 | $283.98 | $315.09 | 0 | — | — |
| 2003-03-10 | $283.98 | $315.09 | 18 | — | — |
| 2003-03-07 | $287.29 | $318.77 | 167 | — | — |
| 2003-03-06 | $277.90 | $308.34 | 25 | — | — |
| 2003-03-05 | $276.24 | $306.51 | 0 | — | — |
| 2003-03-04 | $276.24 | $306.51 | 579 | — | — |
| 2003-03-03 | $283.15 | $314.17 | 130 | — | — |
| 2003-02-28 | $283.15 | $314.17 | 188 | — | — |
| 2003-02-27 | $282.87 | $313.86 | 80 | — | — |
| 2003-02-26 | $271.27 | $300.99 | 54 | — | — |
| 2003-02-25 | $274.31 | $304.36 | 33 | — | — |
| 2003-02-24 | $268.23 | $297.62 | 25 | — | — |
| 2003-02-21 | $256.35 | $284.44 | 25 | — | — |
| 2003-02-20 | $262.43 | $291.18 | 7 | — | — |
| 2003-02-19 | $265.19 | $294.24 | 4 | — | — |
| 2003-02-18 | $262.43 | $291.18 | 43 | — | — |
| 2003-02-14 | $258.29 | $286.58 | 0 | — | — |
| 2003-02-13 | $258.29 | $286.58 | 0 | — | — |
| 2003-02-12 | $258.29 | $286.58 | 14 | — | — |
| 2003-02-11 | $261.33 | $289.95 | 0 | — | — |
| 2003-02-10 | $261.33 | $289.95 | 119 | — | — |
| 2003-02-07 | $279.01 | $309.57 | 40 | — | — |
| 2003-02-06 | $269.61 | $299.15 | 0 | — | — |
| 2003-02-05 | $269.61 | $299.15 | 0 | — | — |
| 2003-02-04 | $269.61 | $299.15 | 4 | — | — |
| 2003-02-03 | $264.92 | $293.94 | 4 | — | — |
| 2003-01-31 | $262.43 | $291.18 | 0 | — | — |
| 2003-01-30 | $262.43 | $291.18 | 43 | — | — |
| 2003-01-29 | $285.91 | $317.23 | 0 | — | — |
| 2003-01-28 | $285.91 | $317.23 | 80 | — | — |
| 2003-01-27 | $287.29 | $318.77 | 355 | — | — |
| 2003-01-24 | $276.24 | $306.51 | 91 | — | — |
| 2003-01-23 | $276.24 | $306.51 | 112 | — | — |
| 2003-01-22 | $277.35 | $307.73 | 0 | — | — |
| 2003-01-21 | $277.35 | $307.73 | 7 | — | — |
| 2003-01-17 | $277.62 | $308.04 | 0 | — | — |
| 2003-01-16 | $277.62 | $308.04 | 0 | — | — |
| 2003-01-15 | $277.62 | $308.04 | 0 | — | — |
| 2003-01-14 | $277.62 | $308.04 | 14 | — | — |
| 2003-01-13 | $280.94 | $311.72 | 0 | — | — |
| 2003-01-10 | $280.94 | $311.72 | 47 | — | — |
| 2003-01-09 | $276.24 | $306.51 | 4 | — | — |
| 2003-01-08 | $276.24 | $306.51 | 0 | — | — |
| 2003-01-07 | $276.24 | $306.51 | 11 | — | — |
| 2003-01-06 | $256.63 | $284.74 | 0 | — | — |
| 2003-01-03 | $256.63 | $284.74 | 0 | — | — |
| 2003-01-02 | $256.63 | $284.74 | 0 | — | — |