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
- 1987-01-13 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 | $296.63 | $396.31 | 6,200 | — | — |
| 2003-12-30 | $302.40 | $404.02 | 5,240 | — | — |
| 2003-12-29 | $299.25 | $399.81 | 13,587 | — | — |
| 2003-12-26 | $293.77 | $392.50 | 2,893 | — | — |
| 2003-12-24 | $293.40 | $392.00 | 4,320 | — | — |
| 2003-12-23 | $295.88 | $395.31 | 10,907 | — | — |
| 2003-12-22 | $291.75 | $389.79 | 4,693 | — | — |
| 2003-12-19 | $295.13 | $394.30 | 9,093 | — | — |
| 2003-12-18 | $296.33 | $395.91 | 7,093 | — | — |
| 2003-12-17 | $297.08 | $396.91 | 10,773 | — | — |
| 2003-12-16 | $286.50 | $382.78 | 12,867 | — | — |
| 2003-12-15 | $292.58 | $390.90 | 14,853 | — | — |
| 2003-12-12 | $289.50 | $386.79 | 9,533 | — | — |
| 2003-12-11 | $286.50 | $382.78 | 11,760 | — | — |
| 2003-12-10 | $282.00 | $375.67 | 17,347 | — | — |
| 2003-12-09 | $290.70 | $387.25 | 12,347 | — | — |
| 2003-12-08 | $291.67 | $388.55 | 10,480 | — | — |
| 2003-12-05 | $298.88 | $398.14 | 16,680 | — | — |
| 2003-12-04 | $300.30 | $400.04 | 10,693 | — | — |
| 2003-12-03 | $297.83 | $396.75 | 20,240 | — | — |
| 2003-12-02 | $290.55 | $387.05 | 12,307 | — | — |
| 2003-12-01 | $289.58 | $385.76 | 10,800 | — | — |
| 2003-11-28 | $284.25 | $378.66 | 3,680 | — | — |
| 2003-11-26 | $279.75 | $372.67 | 8,547 | — | — |
| 2003-11-25 | $282.90 | $376.86 | 8,693 | — | — |
| 2003-11-24 | $271.05 | $361.08 | 4,493 | — | — |
| 2003-11-21 | $267.00 | $355.68 | 10,560 | — | — |
| 2003-11-20 | $262.88 | $350.19 | 15,107 | — | — |
| 2003-11-19 | $259.42 | $345.59 | 3,360 | — | — |
| 2003-11-18 | $260.92 | $347.59 | 6,107 | — | — |
| 2003-11-17 | $261.98 | $348.99 | 3,800 | — | — |
| 2003-11-14 | $261.08 | $347.79 | 5,587 | — | — |
| 2003-11-13 | $262.13 | $349.19 | 6,013 | — | — |
| 2003-11-12 | $261.00 | $347.69 | 18,293 | — | — |
| 2003-11-11 | $255.98 | $341.00 | 3,573 | — | — |
| 2003-11-10 | $254.18 | $338.60 | 7,573 | — | — |
| 2003-11-07 | $259.13 | $345.19 | 5,293 | — | — |
| 2003-11-06 | $256.35 | $341.50 | 5,973 | — | — |
| 2003-11-05 | $253.57 | $337.80 | 4,440 | — | — |
| 2003-11-04 | $249.75 | $332.70 | 6,533 | — | — |
| 2003-11-03 | $250.43 | $333.60 | 7,573 | — | — |
| 2003-10-31 | $249.75 | $332.70 | 5,347 | — | — |
| 2003-10-30 | $251.18 | $334.60 | 5,507 | — | — |
| 2003-10-29 | $249.00 | $331.70 | 6,600 | — | — |
| 2003-10-28 | $251.02 | $334.40 | 6,680 | — | — |
| 2003-10-27 | $246.75 | $328.71 | 5,813 | — | — |
| 2003-10-24 | $244.13 | $325.21 | 3,320 | — | — |
| 2003-10-23 | $246.68 | $328.61 | 5,587 | — | — |
| 2003-10-22 | $246.38 | $328.21 | 13,013 | — | — |
| 2003-10-21 | $238.20 | $317.32 | 17,987 | — | — |
| 2003-10-20 | $242.63 | $323.21 | 5,347 | — | — |
| 2003-10-17 | $242.32 | $322.81 | 9,200 | — | — |
| 2003-10-16 | $242.63 | $323.21 | 7,080 | — | — |
| 2003-10-15 | $243.38 | $324.21 | 9,533 | — | — |
| 2003-10-14 | $244.80 | $326.11 | 5,493 | — | — |
| 2003-10-13 | $240.75 | $320.71 | 4,573 | — | — |
| 2003-10-10 | $242.02 | $322.41 | 6,773 | — | — |
| 2003-10-09 | $239.18 | $318.62 | 7,587 | — | — |
| 2003-10-08 | $237.75 | $316.72 | 4,453 | — | — |
| 2003-10-07 | $238.65 | $317.92 | 1,880 | — | — |
| 2003-10-06 | $239.25 | $318.72 | 3,147 | — | — |
| 2003-10-03 | $237.38 | $316.22 | 5,627 | — | — |
| 2003-10-02 | $235.43 | $313.62 | 5,467 | — | — |
| 2003-10-01 | $234.30 | $312.12 | 6,373 | — | — |
| 2003-09-30 | $230.63 | $307.23 | 10,720 | — | — |
| 2003-09-29 | $230.25 | $306.73 | 11,693 | — | — |
| 2003-09-26 | $232.50 | $309.72 | 5,453 | — | — |
| 2003-09-25 | $233.10 | $310.52 | 20,813 | — | — |
| 2003-09-24 | $235.50 | $313.72 | 6,587 | — | — |
| 2003-09-23 | $239.85 | $319.52 | 5,440 | — | — |
| 2003-09-22 | $236.32 | $314.82 | 5,627 | — | — |
| 2003-09-19 | $237.98 | $317.02 | 7,827 | — | — |
| 2003-09-18 | $238.35 | $317.52 | 8,227 | — | — |
| 2003-09-17 | $237.38 | $316.22 | 6,333 | — | — |
| 2003-09-16 | $237.23 | $316.02 | 3,253 | — | — |
| 2003-09-15 | $235.50 | $313.72 | 3,613 | — | — |
| 2003-09-12 | $234.00 | $311.72 | 4,347 | — | — |
| 2003-09-11 | $232.73 | $310.02 | 5,760 | — | — |
| 2003-09-10 | $229.20 | $304.23 | 12,347 | — | — |
| 2003-09-09 | $236.25 | $313.59 | 7,107 | — | — |
| 2003-09-08 | $238.57 | $316.67 | 9,560 | — | — |
| 2003-09-05 | $237.00 | $314.58 | 7,053 | — | — |
| 2003-09-04 | $236.40 | $313.79 | 12,307 | — | — |
| 2003-09-03 | $234.38 | $311.10 | 24,533 | — | — |
| 2003-09-02 | $228.52 | $303.33 | 8,280 | — | — |
| 2003-08-29 | $230.32 | $305.72 | 2,867 | — | — |
| 2003-08-28 | $229.43 | $304.53 | 2,893 | — | — |
| 2003-08-27 | $226.35 | $300.45 | 4,173 | — | — |
| 2003-08-26 | $228.82 | $303.73 | 18,640 | — | — |
| 2003-08-25 | $225.38 | $299.15 | 3,173 | — | — |
| 2003-08-22 | $225.00 | $298.65 | 11,133 | — | — |
| 2003-08-21 | $237.75 | $315.58 | 10,440 | — | — |
| 2003-08-20 | $234.75 | $311.60 | 11,733 | — | — |
| 2003-08-19 | $228.30 | $303.03 | 3,453 | — | — |
| 2003-08-18 | $226.27 | $300.35 | 4,787 | — | — |
| 2003-08-15 | $228.75 | $303.63 | 4,027 | — | — |
| 2003-08-14 | $226.50 | $300.64 | 8,307 | — | — |
| 2003-08-13 | $224.93 | $298.55 | 6,160 | — | — |
| 2003-08-12 | $224.25 | $297.66 | 5,880 | — | — |
| 2003-08-11 | $222.98 | $295.97 | 4,600 | — | — |
| 2003-08-08 | $225.15 | $298.85 | 7,920 | — | — |
| 2003-08-07 | $225.00 | $298.65 | 20,307 | — | — |
| 2003-08-06 | $222.75 | $295.67 | 10,213 | — | — |
| 2003-08-05 | $219.30 | $291.09 | 11,693 | — | — |
| 2003-08-04 | $217.80 | $289.10 | 8,760 | — | — |
| 2003-08-01 | $217.50 | $288.70 | 10,333 | — | — |
| 2003-07-31 | $226.13 | $300.15 | 8,587 | — | — |
| 2003-07-30 | $223.50 | $296.66 | 8,680 | — | — |
| 2003-07-29 | $218.32 | $289.79 | 5,000 | — | — |
| 2003-07-28 | $219.75 | $291.69 | 7,000 | — | — |
| 2003-07-25 | $222.00 | $294.67 | 6,573 | — | — |
| 2003-07-24 | $221.63 | $294.17 | 8,307 | — | — |
| 2003-07-23 | $223.65 | $296.86 | 6,467 | — | — |
| 2003-07-22 | $221.93 | $294.57 | 9,560 | — | — |
| 2003-07-21 | $222.82 | $295.77 | 10,880 | — | — |
| 2003-07-18 | $222.60 | $295.47 | 13,000 | — | — |
| 2003-07-17 | $222.23 | $294.97 | 7,853 | — | — |
| 2003-07-16 | $225.90 | $299.85 | 20,467 | — | — |
| 2003-07-15 | $222.30 | $295.07 | 9,627 | — | — |
| 2003-07-14 | $220.50 | $292.68 | 7,627 | — | — |
| 2003-07-11 | $218.02 | $289.40 | 17,587 | — | — |
| 2003-07-10 | $216.38 | $287.21 | 10,880 | — | — |
| 2003-07-09 | $218.85 | $290.49 | 15,387 | — | — |
| 2003-07-08 | $224.25 | $297.66 | 19,333 | — | — |
| 2003-07-07 | $219.30 | $291.09 | 13,200 | — | — |
| 2003-07-03 | $218.85 | $290.49 | 7,027 | — | — |
| 2003-07-02 | $220.95 | $293.28 | 16,360 | — | — |
| 2003-07-01 | $212.63 | $282.23 | 27,280 | — | — |
| 2003-06-30 | $205.88 | $273.27 | 86,333 | — | — |
| 2003-06-27 | $207.52 | $275.46 | 13,413 | — | — |
| 2003-06-26 | $211.88 | $281.23 | 17,240 | — | — |
| 2003-06-25 | $207.15 | $274.96 | 11,653 | — | — |
| 2003-06-24 | $207.38 | $275.26 | 13,373 | — | — |
| 2003-06-23 | $211.65 | $280.93 | 9,880 | — | — |
| 2003-06-20 | $212.40 | $281.93 | 11,933 | — | — |
| 2003-06-19 | $214.80 | $285.11 | 8,733 | — | — |
| 2003-06-18 | $219.00 | $290.69 | 4,627 | — | — |
| 2003-06-17 | $219.52 | $291.39 | 11,533 | — | — |
| 2003-06-16 | $221.32 | $293.78 | 13,093 | — | — |
| 2003-06-13 | $221.70 | $294.27 | 9,453 | — | — |
| 2003-06-12 | $226.88 | $301.14 | 8,133 | — | — |
| 2003-06-11 | $226.35 | $300.45 | 5,800 | — | — |
| 2003-06-10 | $224.55 | $296.96 | 8,533 | — | — |
| 2003-06-09 | $218.40 | $288.83 | 10,067 | — | — |
| 2003-06-06 | $224.25 | $296.56 | 15,720 | — | — |
| 2003-06-05 | $233.40 | $308.67 | 16,760 | — | — |
| 2003-06-04 | $230.18 | $304.40 | 16,107 | — | — |
| 2003-06-03 | $225.82 | $298.65 | 9,800 | — | — |
| 2003-06-02 | $226.73 | $299.84 | 5,747 | — | — |
| 2003-05-30 | $228.75 | $302.52 | 6,547 | — | — |
| 2003-05-29 | $225.75 | $298.55 | 8,880 | — | — |
| 2003-05-28 | $222.45 | $294.18 | 6,827 | — | — |
| 2003-05-27 | $221.55 | $292.99 | 8,947 | — | — |
| 2003-05-23 | $221.10 | $292.40 | 6,693 | — | — |
| 2003-05-22 | $219.75 | $290.61 | 8,547 | — | — |
| 2003-05-21 | $219.07 | $289.72 | 9,333 | — | — |
| 2003-05-20 | $221.63 | $293.09 | 11,120 | — | — |
| 2003-05-19 | $220.20 | $291.21 | 27,547 | — | — |
| 2003-05-16 | $217.50 | $287.64 | 15,013 | — | — |
| 2003-05-15 | $227.10 | $300.33 | 9,560 | — | — |
| 2003-05-14 | $225.07 | $297.66 | 11,373 | — | — |
| 2003-05-13 | $229.50 | $303.51 | 10,547 | — | — |
| 2003-05-12 | $231.00 | $305.49 | 11,613 | — | — |
| 2003-05-09 | $232.35 | $307.28 | 6,400 | — | — |
| 2003-05-08 | $231.38 | $305.99 | 7,253 | — | — |
| 2003-05-07 | $231.82 | $306.58 | 19,760 | — | — |
| 2003-05-06 | $237.60 | $314.22 | 10,360 | — | — |
| 2003-05-05 | $235.95 | $312.04 | 11,773 | — | — |
| 2003-05-02 | $236.18 | $312.34 | 13,640 | — | — |
| 2003-05-01 | $230.63 | $305.00 | 12,107 | — | — |
| 2003-04-30 | $231.52 | $306.19 | 11,040 | — | — |
| 2003-04-29 | $228.15 | $301.72 | 12,493 | — | — |
| 2003-04-28 | $230.10 | $304.30 | 13,080 | — | — |
| 2003-04-25 | $230.63 | $305.00 | 14,293 | — | — |
| 2003-04-24 | $224.55 | $296.96 | 13,987 | — | — |
| 2003-04-23 | $230.63 | $305.00 | 15,547 | — | — |
| 2003-04-22 | $225.00 | $297.56 | 15,627 | — | — |
| 2003-04-21 | $221.02 | $292.30 | 11,840 | — | — |
| 2003-04-17 | $217.65 | $287.84 | 7,720 | — | — |
| 2003-04-16 | $217.05 | $287.04 | 8,987 | — | — |
| 2003-04-15 | $219.07 | $289.72 | 15,827 | — | — |
| 2003-04-14 | $221.25 | $292.60 | 6,120 | — | — |
| 2003-04-11 | $218.55 | $289.03 | 8,027 | — | — |
| 2003-04-10 | $214.43 | $283.57 | 11,187 | — | — |
| 2003-04-09 | $215.85 | $285.46 | 20,773 | — | — |
| 2003-04-08 | $212.10 | $280.50 | 10,027 | — | — |
| 2003-04-07 | $210.75 | $278.71 | 6,733 | — | — |
| 2003-04-04 | $209.32 | $276.83 | 13,667 | — | — |
| 2003-04-03 | $208.95 | $276.33 | 7,107 | — | — |
| 2003-04-02 | $210.60 | $278.51 | 8,827 | — | — |
| 2003-04-01 | $212.40 | $280.89 | 10,187 | — | — |
| 2003-03-31 | $202.35 | $267.60 | 12,453 | — | — |
| 2003-03-28 | $210.00 | $277.72 | 7,693 | — | — |
| 2003-03-27 | $204.45 | $270.38 | 7,347 | — | — |
| 2003-03-26 | $206.32 | $272.86 | 9,680 | — | — |
| 2003-03-25 | $204.98 | $271.07 | 8,947 | — | — |
| 2003-03-24 | $202.88 | $268.30 | 8,027 | — | — |
| 2003-03-21 | $201.90 | $267.01 | 8,480 | — | — |
| 2003-03-20 | $202.43 | $267.70 | 5,413 | — | — |
| 2003-03-19 | $201.90 | $267.01 | 12,640 | — | — |
| 2003-03-18 | $199.88 | $264.33 | 15,933 | — | — |
| 2003-03-17 | $199.13 | $263.34 | 18,520 | — | — |
| 2003-03-14 | $189.68 | $250.84 | 16,547 | — | — |
| 2003-03-13 | $194.25 | $256.89 | 14,720 | — | — |
| 2003-03-12 | $188.63 | $249.45 | 9,387 | — | — |
| 2003-03-11 | $193.13 | $254.31 | 6,253 | — | — |
| 2003-03-10 | $194.18 | $255.69 | 7,533 | — | — |
| 2003-03-07 | $194.25 | $255.79 | 5,760 | — | — |
| 2003-03-06 | $193.43 | $254.71 | 8,853 | — | — |
| 2003-03-05 | $194.40 | $255.99 | 14,773 | — | — |
| 2003-03-04 | $188.10 | $247.69 | 12,627 | — | — |
| 2003-03-03 | $188.48 | $248.19 | 11,360 | — | — |
| 2003-02-28 | $188.02 | $247.60 | 7,053 | — | — |
| 2003-02-27 | $191.63 | $252.34 | 13,973 | — | — |
| 2003-02-26 | $186.68 | $245.82 | 5,813 | — | — |
| 2003-02-25 | $192.23 | $253.13 | 8,933 | — | — |
| 2003-02-24 | $189.15 | $249.08 | 8,080 | — | — |
| 2003-02-21 | $195.00 | $256.78 | 18,613 | — | — |
| 2003-02-20 | $190.73 | $251.15 | 8,680 | — | — |
| 2003-02-19 | $192.45 | $253.42 | 16,240 | — | — |
| 2003-02-18 | $194.32 | $255.89 | 17,080 | — | — |
| 2003-02-14 | $204.38 | $269.13 | 30,213 | — | — |
| 2003-02-13 | $189.52 | $249.57 | 15,600 | — | — |
| 2003-02-12 | $189.45 | $249.47 | 11,293 | — | — |
| 2003-02-11 | $186.00 | $244.93 | 10,147 | — | — |
| 2003-02-10 | $187.50 | $246.90 | 11,960 | — | — |
| 2003-02-07 | $177.75 | $234.07 | 8,853 | — | — |
| 2003-02-06 | $181.13 | $238.51 | 10,107 | — | — |
| 2003-02-05 | $181.95 | $239.60 | 9,733 | — | — |
| 2003-02-04 | $181.50 | $239.00 | 19,507 | — | — |
| 2003-02-03 | $184.65 | $243.15 | 12,173 | — | — |
| 2003-01-31 | $185.63 | $244.44 | 11,573 | — | — |
| 2003-01-30 | $178.73 | $235.35 | 12,573 | — | — |
| 2003-01-29 | $182.85 | $240.78 | 7,213 | — | — |
| 2003-01-28 | $178.13 | $234.56 | 10,720 | — | — |
| 2003-01-27 | $180.07 | $237.13 | 13,853 | — | — |
| 2003-01-24 | $176.02 | $231.79 | 7,267 | — | — |
| 2003-01-23 | $184.80 | $243.35 | 16,947 | — | — |
| 2003-01-22 | $180.45 | $237.62 | 11,947 | — | — |
| 2003-01-21 | $170.32 | $224.29 | 14,360 | — | — |
| 2003-01-17 | $174.00 | $229.13 | 12,093 | — | — |
| 2003-01-16 | $178.57 | $235.15 | 10,093 | — | — |
| 2003-01-15 | $174.38 | $229.62 | 32,320 | — | — |
| 2003-01-14 | $185.55 | $244.34 | 9,933 | — | — |
| 2003-01-13 | $182.63 | $240.49 | 4,907 | — | — |
| 2003-01-10 | $180.75 | $238.02 | 3,693 | — | — |
| 2003-01-09 | $180.98 | $238.31 | 7,373 | — | — |
| 2003-01-08 | $178.50 | $235.05 | 4,227 | — | — |
| 2003-01-07 | $181.88 | $239.50 | 6,893 | — | — |
| 2003-01-06 | $183.00 | $240.98 | 10,640 | — | — |
| 2003-01-03 | $179.63 | $236.53 | 10,333 | — | — |
| 2003-01-02 | $181.13 | $238.51 | 9,387 | — | — |