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
- 1970-01-02 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 | $148.47 | $428.13 | 3,512,179 | — | — |
| 2003-12-30 | $147.22 | $424.54 | 2,930,930 | — | — |
| 2003-12-29 | $147.75 | $426.06 | 3,470,990 | — | — |
| 2003-12-26 | $147.22 | $421.78 | 1,061,881 | — | — |
| 2003-12-24 | $148.09 | $424.25 | 1,211,388 | — | — |
| 2003-12-23 | $149.04 | $426.99 | 3,223,641 | — | — |
| 2003-12-22 | $148.57 | $425.62 | 3,395,245 | — | — |
| 2003-12-19 | $148.04 | $424.11 | 5,278,274 | — | — |
| 2003-12-18 | $147.85 | $423.56 | 5,087,870 | — | — |
| 2003-12-17 | $147.27 | $421.91 | 4,520,330 | — | — |
| 2003-12-16 | $146.89 | $420.82 | 5,364,598 | — | — |
| 2003-12-15 | $145.35 | $416.42 | 5,631,665 | — | — |
| 2003-12-12 | $144.30 | $413.40 | 4,298,230 | — | — |
| 2003-12-11 | $145.69 | $417.38 | 5,982,259 | — | — |
| 2003-12-10 | $142.43 | $408.05 | 4,778,111 | — | — |
| 2003-12-09 | $141.66 | $405.85 | 5,150,302 | — | — |
| 2003-12-08 | $140.75 | $403.24 | 3,145,998 | — | — |
| 2003-12-05 | $139.46 | $399.53 | 2,862,009 | — | — |
| 2003-12-04 | $139.70 | $400.22 | 4,094,201 | — | — |
| 2003-12-03 | $141.47 | $405.30 | 5,230,449 | — | — |
| 2003-12-02 | $141.28 | $404.75 | 5,050,749 | — | — |
| 2003-12-01 | $139.12 | $398.57 | 4,137,707 | — | — |
| 2003-11-28 | $137.40 | $393.63 | 1,746,961 | — | — |
| 2003-11-26 | $137.88 | $395.00 | 3,158,622 | — | — |
| 2003-11-25 | $138.55 | $396.93 | 3,404,739 | — | — |
| 2003-11-24 | $137.78 | $394.73 | 3,812,862 | — | — |
| 2003-11-21 | $136.87 | $392.12 | 5,206,557 | — | — |
| 2003-11-20 | $138.74 | $397.47 | 5,092,920 | — | — |
| 2003-11-19 | $141.23 | $404.61 | 9,369,011 | — | — |
| 2003-11-18 | $136.30 | $390.47 | 8,574,697 | — | — |
| 2003-11-17 | $133.28 | $381.82 | 4,903,747 | — | — |
| 2003-11-14 | $133.61 | $382.78 | 5,745,135 | — | — |
| 2003-11-13 | $135.82 | $389.10 | 5,203,490 | — | — |
| 2003-11-12 | $137.54 | $394.04 | 4,932,855 | — | — |
| 2003-11-11 | $134.72 | $385.94 | 3,290,726 | — | — |
| 2003-11-10 | $135.00 | $386.77 | 2,929,178 | — | — |
| 2003-11-07 | $134.76 | $386.08 | 3,755,563 | — | — |
| 2003-11-06 | $136.30 | $390.47 | 3,289,057 | — | — |
| 2003-11-05 | $136.25 | $390.34 | 3,576,593 | — | — |
| 2003-11-04 | $137.35 | $393.49 | 3,966,186 | — | — |
| 2003-11-03 | $138.02 | $395.42 | 3,782,272 | — | — |
| 2003-10-31 | $139.03 | $398.30 | 3,518,815 | — | — |
| 2003-10-30 | $138.41 | $396.51 | 4,369,530 | — | — |
| 2003-10-29 | $138.17 | $395.83 | 4,293,723 | — | — |
| 2003-10-28 | $136.68 | $391.57 | 4,023,673 | — | — |
| 2003-10-27 | $135.24 | $387.45 | 3,465,669 | — | — |
| 2003-10-24 | $135.63 | $388.55 | 3,708,280 | — | — |
| 2003-10-23 | $136.06 | $389.79 | 3,816,430 | — | — |
| 2003-10-22 | $135.87 | $389.24 | 4,186,596 | — | — |
| 2003-10-21 | $138.41 | $396.51 | 3,377,509 | — | — |
| 2003-10-20 | $137.93 | $395.14 | 3,353,325 | — | — |
| 2003-10-17 | $136.82 | $391.98 | 4,441,748 | — | — |
| 2003-10-16 | $139.08 | $398.44 | 3,473,160 | — | — |
| 2003-10-15 | $138.26 | $396.10 | 4,890,372 | — | — |
| 2003-10-14 | $140.37 | $402.14 | 4,466,788 | — | — |
| 2003-10-13 | $138.65 | $397.20 | 6,163,377 | — | — |
| 2003-10-10 | $140.51 | $402.55 | 8,169,663 | — | — |
| 2003-10-09 | $144.40 | $413.68 | 5,582,274 | — | — |
| 2003-10-08 | $144.73 | $414.64 | 4,521,749 | — | — |
| 2003-10-07 | $146.89 | $420.82 | 3,973,260 | — | — |
| 2003-10-06 | $147.56 | $422.74 | 2,811,054 | — | — |
| 2003-10-03 | $147.70 | $423.15 | 4,363,354 | — | — |
| 2003-10-02 | $147.37 | $422.19 | 3,686,621 | — | — |
| 2003-10-01 | $146.79 | $420.54 | 4,975,026 | — | — |
| 2003-09-30 | $142.86 | $409.28 | 6,017,314 | — | — |
| 2003-09-29 | $145.55 | $416.97 | 4,369,113 | — | — |
| 2003-09-26 | $143.15 | $410.11 | 4,680,499 | — | — |
| 2003-09-25 | $145.59 | $417.11 | 3,966,270 | — | — |
| 2003-09-24 | $147.65 | $420.40 | 3,991,622 | — | — |
| 2003-09-23 | $151.25 | $430.64 | 2,735,351 | — | — |
| 2003-09-22 | $150.48 | $428.45 | 3,874,083 | — | — |
| 2003-09-19 | $153.02 | $435.69 | 4,845,071 | — | — |
| 2003-09-18 | $153.89 | $438.14 | 4,645,945 | — | — |
| 2003-09-17 | $152.02 | $432.82 | 4,003,287 | — | — |
| 2003-09-16 | $153.02 | $435.69 | 4,187,139 | — | — |
| 2003-09-15 | $150.48 | $428.45 | 2,979,611 | — | — |
| 2003-09-12 | $151.11 | $430.23 | 3,470,906 | — | — |
| 2003-09-11 | $150.87 | $429.55 | 4,185,928 | — | — |
| 2003-09-10 | $148.71 | $423.41 | 3,786,591 | — | — |
| 2003-09-09 | $149.33 | $425.18 | 3,373,795 | — | — |
| 2003-09-08 | $150.39 | $428.18 | 3,174,209 | — | — |
| 2003-09-05 | $148.76 | $423.54 | 3,869,409 | — | — |
| 2003-09-04 | $150.10 | $427.36 | 3,942,065 | — | — |
| 2003-09-03 | $149.14 | $424.63 | 7,137,725 | — | — |
| 2003-09-02 | $145.88 | $415.35 | 5,105,899 | — | — |
| 2003-08-29 | $141.71 | $403.48 | 2,739,650 | — | — |
| 2003-08-28 | $142.24 | $404.98 | 2,860,194 | — | — |
| 2003-08-27 | $142.58 | $405.94 | 2,542,610 | — | — |
| 2003-08-26 | $143.20 | $407.71 | 2,933,852 | — | — |
| 2003-08-25 | $143.05 | $407.30 | 2,401,471 | — | — |
| 2003-08-22 | $143.20 | $407.71 | 4,157,217 | — | — |
| 2003-08-21 | $144.54 | $411.53 | 5,111,512 | — | — |
| 2003-08-20 | $141.14 | $401.85 | 3,422,434 | — | — |
| 2003-08-19 | $143.05 | $407.30 | 4,419,380 | — | — |
| 2003-08-18 | $142.81 | $406.62 | 5,415,449 | — | — |
| 2003-08-15 | $137.93 | $392.70 | 2,975,000 | — | — |
| 2003-08-14 | $136.82 | $389.57 | 4,075,567 | — | — |
| 2003-08-13 | $134.28 | $382.33 | 3,200,397 | — | — |
| 2003-08-12 | $135.77 | $386.56 | 2,939,485 | — | — |
| 2003-08-11 | $135.53 | $385.88 | 2,432,541 | — | — |
| 2003-08-08 | $134.57 | $383.15 | 2,210,420 | — | — |
| 2003-08-07 | $134.57 | $383.15 | 2,742,237 | — | — |
| 2003-08-06 | $132.65 | $377.69 | 3,590,553 | — | — |
| 2003-08-05 | $133.23 | $379.33 | 3,388,568 | — | — |
| 2003-08-04 | $136.49 | $388.61 | 3,139,676 | — | — |
| 2003-08-01 | $136.39 | $388.34 | 3,514,037 | — | — |
| 2003-07-31 | $136.30 | $388.06 | 5,724,665 | — | — |
| 2003-07-30 | $134.04 | $381.65 | 2,854,184 | — | — |
| 2003-07-29 | $133.71 | $380.70 | 3,834,291 | — | — |
| 2003-07-28 | $135.96 | $387.11 | 3,874,166 | — | — |
| 2003-07-25 | $136.25 | $387.93 | 4,919,125 | — | — |
| 2003-07-24 | $131.50 | $374.42 | 4,016,912 | — | — |
| 2003-07-23 | $131.41 | $374.15 | 3,945,487 | — | — |
| 2003-07-22 | $131.36 | $374.01 | 3,630,616 | — | — |
| 2003-07-21 | $130.16 | $370.60 | 3,549,363 | — | — |
| 2003-07-18 | $133.13 | $379.06 | 4,205,146 | — | — |
| 2003-07-17 | $129.88 | $369.78 | 4,898,927 | — | — |
| 2003-07-16 | $131.22 | $373.60 | 4,599,497 | — | — |
| 2003-07-15 | $132.61 | $377.56 | 5,160,255 | — | — |
| 2003-07-14 | $134.38 | $382.61 | 4,751,632 | — | — |
| 2003-07-11 | $134.76 | $383.70 | 6,005,358 | — | — |
| 2003-07-10 | $135.10 | $384.65 | 4,414,393 | — | — |
| 2003-07-09 | $136.01 | $387.25 | 5,883,311 | — | — |
| 2003-07-08 | $138.07 | $393.11 | 4,770,036 | — | — |
| 2003-07-07 | $140.27 | $399.39 | 4,090,966 | — | — |
| 2003-07-03 | $136.82 | $389.57 | 2,565,438 | — | — |
| 2003-07-02 | $137.11 | $390.38 | 4,552,902 | — | — |
| 2003-07-01 | $137.21 | $390.66 | 4,347,516 | — | — |
| 2003-06-30 | $137.45 | $391.34 | 3,246,386 | — | — |
| 2003-06-27 | $137.16 | $390.52 | 3,712,954 | — | — |
| 2003-06-26 | $139.70 | $397.75 | 3,539,869 | — | — |
| 2003-06-25 | $140.23 | $396.66 | 4,016,578 | — | — |
| 2003-06-24 | $143.44 | $405.74 | 3,325,636 | — | — |
| 2003-06-23 | $143.15 | $404.93 | 3,528,852 | — | — |
| 2003-06-20 | $143.82 | $406.83 | 7,882,252 | — | — |
| 2003-06-19 | $143.10 | $404.79 | 7,284,122 | — | — |
| 2003-06-18 | $147.27 | $416.59 | 4,020,418 | — | — |
| 2003-06-17 | $149.52 | $422.96 | 4,016,891 | — | — |
| 2003-06-16 | $150.19 | $424.86 | 3,911,016 | — | — |
| 2003-06-13 | $146.89 | $415.50 | 3,468,006 | — | — |
| 2003-06-12 | $148.90 | $421.20 | 3,535,445 | — | — |
| 2003-06-11 | $148.47 | $419.98 | 3,528,163 | — | — |
| 2003-06-10 | $146.60 | $414.69 | 3,225,478 | — | — |
| 2003-06-09 | $144.44 | $408.59 | 3,433,681 | — | — |
| 2003-06-06 | $145.21 | $410.76 | 5,959,055 | — | — |
| 2003-06-05 | $142.72 | $403.71 | 4,097,602 | — | — |
| 2003-06-04 | $140.71 | $398.02 | 3,604,533 | — | — |
| 2003-06-03 | $139.22 | $393.81 | 3,087,343 | — | — |
| 2003-06-02 | $138.98 | $393.14 | 4,381,403 | — | — |
| 2003-05-30 | $137.54 | $389.07 | 4,930,518 | — | — |
| 2003-05-29 | $135.39 | $382.97 | 4,029,557 | — | — |
| 2003-05-28 | $135.48 | $383.24 | 3,846,289 | — | — |
| 2003-05-27 | $135.67 | $383.78 | 4,694,167 | — | — |
| 2003-05-23 | $132.46 | $374.70 | 2,602,121 | — | — |
| 2003-05-22 | $132.89 | $375.92 | 3,662,959 | — | — |
| 2003-05-21 | $132.27 | $374.16 | 3,460,431 | — | — |
| 2003-05-20 | $132.89 | $375.92 | 3,558,982 | — | — |
| 2003-05-19 | $132.03 | $373.48 | 3,920,197 | — | — |
| 2003-05-16 | $133.47 | $377.55 | 5,495,179 | — | — |
| 2003-05-15 | $136.49 | $386.09 | 3,354,264 | — | — |
| 2003-05-14 | $137.11 | $387.85 | 3,325,615 | — | — |
| 2003-05-13 | $136.82 | $387.04 | 3,962,055 | — | — |
| 2003-05-12 | $138.84 | $392.73 | 3,346,397 | — | — |
| 2003-05-09 | $138.98 | $393.14 | 3,124,047 | — | — |
| 2003-05-08 | $136.44 | $385.95 | 3,152,759 | — | — |
| 2003-05-07 | $138.26 | $391.10 | 3,908,992 | — | — |
| 2003-05-06 | $139.56 | $394.76 | 3,849,398 | — | — |
| 2003-05-05 | $138.17 | $390.83 | 3,609,917 | — | — |
| 2003-05-02 | $139.36 | $394.22 | 4,257,625 | — | — |
| 2003-05-01 | $139.46 | $394.49 | 4,252,659 | — | — |
| 2003-04-30 | $141.14 | $399.24 | 4,621,031 | — | — |
| 2003-04-29 | $140.90 | $398.56 | 4,352,232 | — | — |
| 2003-04-28 | $141.47 | $400.19 | 4,186,262 | — | — |
| 2003-04-25 | $139.51 | $394.63 | 4,019,270 | — | — |
| 2003-04-24 | $139.46 | $394.49 | 3,711,598 | — | — |
| 2003-04-23 | $140.85 | $398.42 | 4,292,805 | — | — |
| 2003-04-22 | $138.93 | $393.00 | 4,310,583 | — | — |
| 2003-04-21 | $134.96 | $381.75 | 2,671,104 | — | — |
| 2003-04-17 | $136.54 | $386.22 | 3,359,314 | — | — |
| 2003-04-16 | $133.37 | $377.28 | 3,454,756 | — | — |
| 2003-04-15 | $135.63 | $383.65 | 4,256,185 | — | — |
| 2003-04-14 | $133.04 | $376.33 | 3,353,596 | — | — |
| 2003-04-11 | $132.51 | $374.83 | 3,747,488 | — | — |
| 2003-04-10 | $131.22 | $371.17 | 3,480,233 | — | — |
| 2003-04-09 | $130.83 | $370.09 | 5,327,957 | — | — |
| 2003-04-08 | $134.48 | $380.39 | 3,746,632 | — | — |
| 2003-04-07 | $133.04 | $376.33 | 5,713,669 | — | — |
| 2003-04-04 | $132.42 | $374.56 | 3,607,517 | — | — |
| 2003-04-03 | $132.03 | $373.48 | 5,900,526 | — | — |
| 2003-04-02 | $129.64 | $366.70 | 5,733,158 | — | — |
| 2003-04-01 | $125.23 | $354.23 | 4,463,616 | — | — |
| 2003-03-31 | $122.21 | $345.69 | 5,106,253 | — | — |
| 2003-03-28 | $124.75 | $352.87 | 3,392,136 | — | — |
| 2003-03-27 | $126.71 | $358.43 | 4,368,904 | — | — |
| 2003-03-26 | $127.48 | $360.60 | 4,507,685 | — | — |
| 2003-03-25 | $129.30 | $365.75 | 4,616,878 | — | — |
| 2003-03-24 | $128.10 | $362.36 | 5,805,438 | — | — |
| 2003-03-21 | $134.19 | $379.58 | 8,326,765 | — | — |
| 2003-03-20 | $128.68 | $363.99 | 5,193,641 | — | — |
| 2003-03-19 | $129.30 | $365.75 | 5,198,378 | — | — |
| 2003-03-18 | $126.52 | $357.89 | 5,244,930 | — | — |
| 2003-03-17 | $125.90 | $356.13 | 7,210,840 | — | — |
| 2003-03-14 | $122.93 | $347.72 | 6,244,192 | — | — |
| 2003-03-13 | $120.82 | $341.76 | 8,041,941 | — | — |
| 2003-03-12 | $114.06 | $322.64 | 4,786,729 | — | — |
| 2003-03-11 | $111.90 | $316.54 | 4,487,487 | — | — |
| 2003-03-10 | $113.10 | $319.93 | 4,202,893 | — | — |
| 2003-03-07 | $116.46 | $329.42 | 5,972,139 | — | — |
| 2003-03-06 | $114.78 | $324.68 | 4,301,298 | — | — |
| 2003-03-05 | $114.06 | $322.64 | 4,417,022 | — | — |
| 2003-03-04 | $112.14 | $317.22 | 3,480,505 | — | — |
| 2003-03-03 | $114.54 | $324.00 | 4,386,766 | — | — |
| 2003-02-28 | $115.26 | $326.03 | 4,665,267 | — | — |
| 2003-02-27 | $114.54 | $324.00 | 5,177,136 | — | — |
| 2003-02-26 | $112.00 | $316.81 | 3,933,948 | — | — |
| 2003-02-25 | $114.92 | $322.51 | 5,186,776 | — | — |
| 2003-02-24 | $112.24 | $314.98 | 4,921,358 | — | — |
| 2003-02-21 | $114.06 | $320.09 | 5,222,603 | — | — |
| 2003-02-20 | $111.90 | $314.03 | 4,956,246 | — | — |
| 2003-02-19 | $111.90 | $314.03 | 3,972,509 | — | — |
| 2003-02-18 | $109.79 | $308.12 | 4,390,751 | — | — |
| 2003-02-14 | $107.73 | $302.33 | 5,502,732 | — | — |
| 2003-02-13 | $106.25 | $298.16 | 4,728,346 | — | — |
| 2003-02-12 | $106.63 | $299.24 | 3,801,635 | — | — |
| 2003-02-11 | $107.83 | $302.60 | 4,569,345 | — | — |
| 2003-02-10 | $108.45 | $304.35 | 4,916,183 | — | — |
| 2003-02-07 | $108.79 | $305.29 | 4,762,107 | — | — |
| 2003-02-06 | $109.70 | $307.85 | 4,088,525 | — | — |
| 2003-02-05 | $110.23 | $309.33 | 4,173,012 | — | — |
| 2003-02-04 | $110.47 | $310.00 | 5,106,650 | — | — |
| 2003-02-03 | $113.34 | $318.07 | 4,450,262 | — | — |
| 2003-01-31 | $110.90 | $311.21 | 5,475,126 | — | — |
| 2003-01-30 | $108.07 | $303.28 | 4,517,409 | — | — |
| 2003-01-29 | $110.37 | $309.73 | 5,315,312 | — | — |
| 2003-01-28 | $110.94 | $311.34 | 4,709,712 | — | — |
| 2003-01-27 | $110.47 | $310.00 | 5,938,502 | — | — |
| 2003-01-24 | $110.51 | $310.13 | 4,969,538 | — | — |
| 2003-01-23 | $114.78 | $322.10 | 4,586,330 | — | — |
| 2003-01-22 | $112.86 | $316.72 | 5,185,086 | — | — |
| 2003-01-21 | $115.31 | $323.58 | 4,486,256 | — | — |
| 2003-01-17 | $119.24 | $334.61 | 5,277,669 | — | — |
| 2003-01-16 | $119.95 | $336.63 | 5,106,566 | — | — |
| 2003-01-15 | $120.72 | $338.78 | 4,290,927 | — | — |
| 2003-01-14 | $123.21 | $345.77 | 3,829,617 | — | — |
| 2003-01-13 | $122.88 | $344.83 | 4,079,678 | — | — |
| 2003-01-10 | $122.93 | $344.97 | 3,879,153 | — | — |
| 2003-01-09 | $124.12 | $348.33 | 4,042,077 | — | — |
| 2003-01-08 | $122.21 | $342.95 | 4,503,721 | — | — |
| 2003-01-07 | $124.12 | $348.33 | 4,550,023 | — | — |
| 2003-01-06 | $124.84 | $350.35 | 3,932,237 | — | — |
| 2003-01-03 | $121.73 | $341.60 | 3,135,294 | — | — |
| 2003-01-02 | $122.11 | $342.68 | 4,551,671 | — | — |