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
- 1986-05-15 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 | $493.20 | $493.20 | 1,849 | — | — |
| 2003-12-30 | $509.40 | $509.40 | 1,800 | — | — |
| 2003-12-29 | $507.60 | $507.60 | 2,152 | — | — |
| 2003-12-26 | $514.80 | $514.80 | 2,632 | — | — |
| 2003-12-24 | $522.00 | $522.00 | 2,769 | — | — |
| 2003-12-23 | $514.80 | $514.80 | 3,927 | — | — |
| 2003-12-22 | $489.60 | $489.60 | 3,802 | — | — |
| 2003-12-19 | $460.80 | $460.80 | 1,221 | — | — |
| 2003-12-18 | $471.60 | $471.60 | 1,626 | — | — |
| 2003-12-17 | $459.00 | $459.00 | 1,282 | — | — |
| 2003-12-16 | $469.80 | $469.80 | 1,855 | — | — |
| 2003-12-15 | $466.20 | $466.20 | 6,757 | — | — |
| 2003-12-12 | $455.40 | $455.40 | 1,034 | — | — |
| 2003-12-11 | $450.00 | $450.00 | 1,497 | — | — |
| 2003-12-10 | $446.40 | $446.40 | 1,928 | — | — |
| 2003-12-09 | $446.40 | $446.40 | 2,269 | — | — |
| 2003-12-08 | $446.40 | $446.40 | 2,079 | — | — |
| 2003-12-05 | $446.40 | $446.40 | 1,046 | — | — |
| 2003-12-04 | $459.00 | $459.00 | 2,293 | — | — |
| 2003-12-03 | $457.20 | $457.20 | 1,931 | — | — |
| 2003-12-02 | $471.60 | $471.60 | 1,560 | — | — |
| 2003-12-01 | $482.40 | $482.40 | 1,933 | — | — |
| 2003-11-28 | $473.40 | $473.40 | 1,314 | — | — |
| 2003-11-26 | $486.00 | $486.00 | 2,639 | — | — |
| 2003-11-25 | $471.60 | $471.60 | 8,269 | — | — |
| 2003-11-24 | $423.00 | $423.00 | 1,990 | — | — |
| 2003-11-21 | $423.00 | $423.00 | 1,527 | — | — |
| 2003-11-20 | $428.40 | $428.40 | 1,976 | — | — |
| 2003-11-19 | $424.80 | $424.80 | 1,620 | — | — |
| 2003-11-18 | $423.00 | $423.00 | 2,381 | — | — |
| 2003-11-17 | $437.40 | $437.40 | 2,925 | — | — |
| 2003-11-14 | $464.40 | $464.40 | 2,998 | — | — |
| 2003-11-13 | $498.60 | $498.60 | 3,018 | — | — |
| 2003-11-12 | $482.40 | $482.40 | 4,938 | — | — |
| 2003-11-11 | $480.60 | $480.60 | 27,745 | — | — |
| 2003-11-10 | $428.40 | $428.40 | 2,884 | — | — |
| 2003-11-07 | $441.00 | $441.00 | 2,909 | — | — |
| 2003-11-06 | $432.00 | $432.00 | 8,134 | — | — |
| 2003-11-05 | $406.80 | $406.80 | 2,664 | — | — |
| 2003-11-04 | $419.40 | $419.40 | 2,343 | — | — |
| 2003-11-03 | $423.00 | $423.00 | 1,786 | — | — |
| 2003-10-31 | $415.80 | $415.80 | 1,506 | — | — |
| 2003-10-30 | $415.80 | $415.80 | 2,414 | — | — |
| 2003-10-29 | $421.20 | $421.20 | 2,078 | — | — |
| 2003-10-28 | $432.00 | $432.00 | 2,998 | — | — |
| 2003-10-27 | $415.80 | $415.80 | 1,481 | — | — |
| 2003-10-24 | $426.60 | $426.60 | 3,574 | — | — |
| 2003-10-23 | $428.40 | $428.40 | 10,194 | — | — |
| 2003-10-22 | $432.00 | $432.00 | 16,313 | — | — |
| 2003-10-21 | $531.00 | $531.00 | 2,616 | — | — |
| 2003-10-20 | $520.20 | $520.20 | 1,958 | — | — |
| 2003-10-17 | $531.00 | $531.00 | 2,154 | — | — |
| 2003-10-16 | $534.60 | $534.60 | 1,932 | — | — |
| 2003-10-15 | $527.40 | $527.40 | 3,722 | — | — |
| 2003-10-14 | $554.40 | $554.40 | 5,377 | — | — |
| 2003-10-13 | $536.40 | $536.40 | 4,836 | — | — |
| 2003-10-10 | $516.60 | $516.60 | 4,163 | — | — |
| 2003-10-09 | $478.80 | $478.80 | 5,666 | — | — |
| 2003-10-08 | $522.00 | $522.00 | 3,119 | — | — |
| 2003-10-07 | $518.40 | $518.40 | 5,706 | — | — |
| 2003-10-06 | $495.00 | $495.00 | 2,288 | — | — |
| 2003-10-03 | $475.20 | $475.20 | 4,267 | — | — |
| 2003-10-02 | $486.00 | $486.00 | 7,272 | — | — |
| 2003-10-01 | $451.80 | $451.80 | 1,993 | — | — |
| 2003-09-30 | $433.80 | $433.80 | 3,296 | — | — |
| 2003-09-29 | $455.40 | $455.40 | 3,643 | — | — |
| 2003-09-26 | $433.80 | $433.80 | 3,294 | — | — |
| 2003-09-25 | $406.80 | $406.80 | 4,365 | — | — |
| 2003-09-24 | $446.40 | $446.40 | 3,912 | — | — |
| 2003-09-23 | $489.60 | $489.60 | 3,947 | — | — |
| 2003-09-22 | $466.20 | $466.20 | 3,147 | — | — |
| 2003-09-19 | $482.40 | $482.40 | 3,436 | — | — |
| 2003-09-18 | $496.80 | $496.80 | 9,102 | — | — |
| 2003-09-17 | $459.00 | $459.00 | 8,795 | — | — |
| 2003-09-16 | $433.80 | $433.80 | 5,408 | — | — |
| 2003-09-15 | $408.60 | $408.60 | 2,091 | — | — |
| 2003-09-12 | $399.60 | $399.60 | 1,198 | — | — |
| 2003-09-11 | $405.00 | $405.00 | 1,662 | — | — |
| 2003-09-10 | $387.00 | $387.00 | 2,237 | — | — |
| 2003-09-09 | $405.00 | $405.00 | 2,401 | — | — |
| 2003-09-08 | $415.80 | $415.80 | 2,596 | — | — |
| 2003-09-05 | $423.00 | $423.00 | 1,928 | — | — |
| 2003-09-04 | $435.60 | $435.60 | 1,404 | — | — |
| 2003-09-03 | $439.20 | $439.20 | 1,581 | — | — |
| 2003-09-02 | $432.00 | $432.00 | 1,377 | — | — |
| 2003-08-29 | $423.00 | $423.00 | 1,587 | — | — |
| 2003-08-28 | $421.20 | $421.20 | 1,013 | — | — |
| 2003-08-27 | $417.60 | $417.60 | 622 | — | — |
| 2003-08-26 | $419.40 | $419.40 | 1,483 | — | — |
| 2003-08-25 | $403.20 | $403.20 | 1,210 | — | — |
| 2003-08-22 | $408.60 | $408.60 | 1,602 | — | — |
| 2003-08-21 | $437.40 | $437.40 | 1,058 | — | — |
| 2003-08-20 | $430.20 | $430.20 | 1,366 | — | — |
| 2003-08-19 | $428.40 | $428.40 | 1,381 | — | — |
| 2003-08-18 | $412.20 | $412.20 | 1,787 | — | — |
| 2003-08-15 | $397.80 | $397.80 | 494 | — | — |
| 2003-08-14 | $412.20 | $412.20 | 1,285 | — | — |
| 2003-08-13 | $415.80 | $415.80 | 1,437 | — | — |
| 2003-08-12 | $414.00 | $414.00 | 1,647 | — | — |
| 2003-08-11 | $378.00 | $378.00 | 906 | — | — |
| 2003-08-08 | $378.00 | $378.00 | 1,006 | — | — |
| 2003-08-07 | $374.40 | $374.40 | 1,416 | — | — |
| 2003-08-06 | $361.80 | $361.80 | 3,045 | — | — |
| 2003-08-05 | $387.00 | $387.00 | 1,231 | — | — |
| 2003-08-04 | $394.20 | $394.20 | 1,547 | — | — |
| 2003-08-01 | $419.40 | $419.40 | 1,272 | — | — |
| 2003-07-31 | $437.40 | $437.40 | 1,547 | — | — |
| 2003-07-30 | $439.20 | $439.20 | 1,334 | — | — |
| 2003-07-29 | $466.20 | $466.20 | 1,210 | — | — |
| 2003-07-28 | $473.40 | $473.40 | 1,437 | — | — |
| 2003-07-25 | $466.20 | $466.20 | 2,179 | — | — |
| 2003-07-24 | $444.60 | $444.60 | 1,629 | — | — |
| 2003-07-23 | $441.00 | $441.00 | 6,862 | — | — |
| 2003-07-22 | $423.00 | $423.00 | 1,032 | — | — |
| 2003-07-21 | $414.00 | $414.00 | 1,488 | — | — |
| 2003-07-18 | $424.80 | $424.80 | 1,573 | — | — |
| 2003-07-17 | $419.40 | $419.40 | 4,201 | — | — |
| 2003-07-16 | $406.80 | $406.80 | 1,994 | — | — |
| 2003-07-15 | $432.00 | $432.00 | 2,491 | — | — |
| 2003-07-14 | $450.00 | $450.00 | 3,204 | — | — |
| 2003-07-11 | $444.60 | $444.60 | 1,572 | — | — |
| 2003-07-10 | $435.60 | $435.60 | 1,788 | — | — |
| 2003-07-09 | $444.60 | $444.60 | 4,153 | — | — |
| 2003-07-08 | $433.80 | $433.80 | 7,593 | — | — |
| 2003-07-07 | $471.60 | $471.60 | 2,499 | — | — |
| 2003-07-03 | $475.20 | $475.20 | 977 | — | — |
| 2003-07-02 | $482.40 | $482.40 | 4,158 | — | — |
| 2003-07-01 | $495.00 | $495.00 | 5,489 | — | — |
| 2003-06-30 | $520.20 | $520.20 | 15,189 | — | — |
| 2003-06-27 | $471.60 | $471.60 | 1,898 | — | — |
| 2003-06-26 | $478.80 | $478.80 | 1,043 | — | — |
| 2003-06-25 | $495.00 | $495.00 | 2,563 | — | — |
| 2003-06-24 | $493.20 | $493.20 | 4,198 | — | — |
| 2003-06-23 | $500.40 | $500.40 | 4,058 | — | — |
| 2003-06-20 | $468.00 | $468.00 | 3,552 | — | — |
| 2003-06-19 | $424.80 | $424.80 | 2,789 | — | — |
| 2003-06-18 | $430.20 | $430.20 | 6,408 | — | — |
| 2003-06-17 | $478.80 | $478.80 | 2,526 | — | — |
| 2003-06-16 | $505.80 | $505.80 | 3,906 | — | — |
| 2003-06-13 | $482.40 | $482.40 | 3,442 | — | — |
| 2003-06-12 | $500.40 | $500.40 | 5,501 | — | — |
| 2003-06-11 | $527.40 | $527.40 | 4,492 | — | — |
| 2003-06-10 | $549.00 | $549.00 | 5,977 | — | — |
| 2003-06-09 | $550.80 | $550.80 | 6,160 | — | — |
| 2003-06-06 | $549.00 | $549.00 | 16,712 | — | — |
| 2003-06-05 | $460.80 | $460.80 | 3,438 | — | — |
| 2003-06-04 | $430.20 | $430.20 | 3,273 | — | — |
| 2003-06-03 | $437.40 | $437.40 | 4,617 | — | — |
| 2003-06-02 | $419.40 | $419.40 | 9,360 | — | — |
| 2003-05-30 | $417.60 | $417.60 | 7,279 | — | — |
| 2003-05-29 | $385.20 | $385.20 | 8,392 | — | — |
| 2003-05-28 | $354.60 | $354.60 | 7,510 | — | — |
| 2003-05-27 | $329.40 | $329.40 | 4,907 | — | — |
| 2003-05-23 | $297.00 | $297.00 | 2,128 | — | — |
| 2003-05-22 | $306.00 | $306.00 | 2,874 | — | — |
| 2003-05-21 | $306.00 | $306.00 | 4,515 | — | — |
| 2003-05-20 | $333.00 | $333.00 | 12,306 | — | — |
| 2003-05-19 | $264.60 | $264.60 | 1,492 | — | — |
| 2003-05-16 | $259.20 | $259.20 | 1,222 | — | — |
| 2003-05-15 | $255.60 | $255.60 | 1,357 | — | — |
| 2003-05-14 | $257.40 | $257.40 | 2,577 | — | — |
| 2003-05-13 | $255.60 | $255.60 | 1,929 | — | — |
| 2003-05-12 | $246.60 | $246.60 | 2,028 | — | — |
| 2003-05-09 | $232.20 | $232.20 | 818 | — | — |
| 2003-05-08 | $230.40 | $230.40 | 763 | — | — |
| 2003-05-07 | $237.60 | $237.60 | 1,359 | — | — |
| 2003-05-06 | $241.20 | $241.20 | 1,716 | — | — |
| 2003-05-05 | $246.60 | $246.60 | 1,344 | — | — |
| 2003-05-02 | $235.80 | $235.80 | 2,003 | — | — |
| 2003-05-01 | $230.40 | $230.40 | 1,442 | — | — |
| 2003-04-30 | $230.40 | $230.40 | 3,226 | — | — |
| 2003-04-29 | $250.20 | $250.20 | 5,709 | — | — |
| 2003-04-28 | $246.60 | $246.60 | 2,815 | — | — |
| 2003-04-25 | $261.00 | $261.00 | 7,387 | — | — |
| 2003-04-24 | $252.00 | $252.00 | 8,593 | — | — |
| 2003-04-23 | $221.40 | $221.40 | 2,159 | — | — |
| 2003-04-22 | $217.80 | $217.80 | 3,314 | — | — |
| 2003-04-21 | $207.00 | $207.00 | 2,386 | — | — |
| 2003-04-17 | $205.20 | $205.20 | 2,176 | — | — |
| 2003-04-16 | $198.00 | $198.00 | 822 | — | — |
| 2003-04-15 | $190.80 | $190.80 | 825 | — | — |
| 2003-04-14 | $189.00 | $189.00 | 632 | — | — |
| 2003-04-11 | $192.60 | $192.60 | 741 | — | — |
| 2003-04-10 | $187.20 | $187.20 | 658 | — | — |
| 2003-04-09 | $183.60 | $183.60 | 1,287 | — | — |
| 2003-04-08 | $189.00 | $189.00 | 787 | — | — |
| 2003-04-07 | $190.80 | $190.80 | 1,589 | — | — |
| 2003-04-04 | $190.80 | $190.80 | 814 | — | — |
| 2003-04-03 | $196.20 | $196.20 | 647 | — | — |
| 2003-04-02 | $198.00 | $198.00 | 3,597 | — | — |
| 2003-04-01 | $199.80 | $199.80 | 817 | — | — |
| 2003-03-31 | $199.80 | $199.80 | 2,340 | — | — |
| 2003-03-28 | $203.40 | $203.40 | 1,969 | — | — |
| 2003-03-27 | $190.80 | $190.80 | 755 | — | — |
| 2003-03-26 | $189.00 | $189.00 | 1,306 | — | — |
| 2003-03-25 | $189.00 | $189.00 | 2,073 | — | — |
| 2003-03-24 | $183.60 | $183.60 | 2,262 | — | — |
| 2003-03-21 | $190.80 | $190.80 | 4,126 | — | — |
| 2003-03-20 | $196.20 | $196.20 | 3,329 | — | — |
| 2003-03-19 | $201.60 | $201.60 | 15,404 | — | — |
| 2003-03-18 | $212.40 | $212.40 | 7,967 | — | — |
| 2003-03-17 | $183.60 | $183.60 | 1,468 | — | — |
| 2003-03-14 | $174.60 | $174.60 | 719 | — | — |
| 2003-03-13 | $178.20 | $178.20 | 1,376 | — | — |
| 2003-03-12 | $174.60 | $174.60 | 927 | — | — |
| 2003-03-11 | $176.40 | $176.40 | 1,152 | — | — |
| 2003-03-10 | $180.00 | $180.00 | 1,459 | — | — |
| 2003-03-07 | $176.40 | $176.40 | 2,121 | — | — |
| 2003-03-06 | $174.60 | $174.60 | 1,972 | — | — |
| 2003-03-05 | $180.00 | $180.00 | 3,416 | — | — |
| 2003-03-04 | $187.20 | $187.20 | 1,606 | — | — |
| 2003-03-03 | $183.60 | $183.60 | 1,538 | — | — |
| 2003-02-28 | $196.20 | $196.20 | 1,393 | — | — |
| 2003-02-27 | $192.60 | $192.60 | 1,627 | — | — |
| 2003-02-26 | $196.20 | $196.20 | 2,441 | — | — |
| 2003-02-25 | $205.20 | $205.20 | 1,981 | — | — |
| 2003-02-24 | $196.20 | $196.20 | 1,797 | — | — |
| 2003-02-21 | $203.40 | $203.40 | 976 | — | — |
| 2003-02-20 | $196.20 | $196.20 | 1,264 | — | — |
| 2003-02-19 | $196.20 | $196.20 | 1,974 | — | — |
| 2003-02-18 | $196.20 | $196.20 | 2,774 | — | — |
| 2003-02-14 | $198.00 | $198.00 | 1,708 | — | — |
| 2003-02-13 | $201.60 | $201.60 | 1,636 | — | — |
| 2003-02-12 | $203.40 | $203.40 | 1,145 | — | — |
| 2003-02-11 | $212.40 | $212.40 | 1,759 | — | — |
| 2003-02-10 | $205.20 | $205.20 | 1,222 | — | — |
| 2003-02-07 | $212.40 | $212.40 | 1,618 | — | — |
| 2003-02-06 | $210.60 | $210.60 | 1,463 | — | — |
| 2003-02-05 | $208.80 | $208.80 | 3,941 | — | — |
| 2003-02-04 | $201.60 | $201.60 | 2,341 | — | — |
| 2003-02-03 | $210.60 | $210.60 | 2,068 | — | — |
| 2003-01-31 | $210.60 | $210.60 | 4,415 | — | — |
| 2003-01-30 | $207.00 | $207.00 | 3,072 | — | — |
| 2003-01-29 | $210.60 | $210.60 | 11,469 | — | — |
| 2003-01-28 | $198.00 | $198.00 | 3,616 | — | — |
| 2003-01-27 | $190.80 | $190.80 | 3,850 | — | — |
| 2003-01-24 | $198.00 | $198.00 | 9,034 | — | — |
| 2003-01-23 | $207.00 | $207.00 | 14,786 | — | — |
| 2003-01-22 | $221.40 | $221.40 | 57,267 | — | — |
| 2003-01-21 | $187.20 | $187.20 | 809 | — | — |
| 2003-01-17 | $196.20 | $196.20 | 677 | — | — |
| 2003-01-16 | $199.80 | $199.80 | 1,011 | — | — |
| 2003-01-15 | $208.80 | $208.80 | 566 | — | — |
| 2003-01-14 | $208.80 | $208.80 | 445 | — | — |
| 2003-01-13 | $210.60 | $210.60 | 1,048 | — | — |
| 2003-01-10 | $216.00 | $216.00 | 479 | — | — |
| 2003-01-09 | $210.60 | $210.60 | 1,011 | — | — |
| 2003-01-08 | $208.80 | $208.80 | 423 | — | — |
| 2003-01-07 | $210.60 | $210.60 | 788 | — | — |
| 2003-01-06 | $225.00 | $225.00 | 709 | — | — |
| 2003-01-03 | $217.80 | $217.80 | 906 | — | — |
| 2003-01-02 | $210.60 | $210.60 | 927 | — | — |