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
- 1973-02-21 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 | $478.19 | $589.34 | 17,378 | — | — |
| 2003-12-30 | $480.45 | $592.13 | 7,117 | — | — |
| 2003-12-29 | $482.18 | $594.26 | 13,902 | — | — |
| 2003-12-26 | $476.66 | $587.46 | 4,634 | — | — |
| 2003-12-24 | $477.52 | $588.51 | 8,110 | — | — |
| 2003-12-23 | $475.98 | $586.62 | 26,149 | — | — |
| 2003-12-22 | $467.07 | $575.64 | 22,674 | — | — |
| 2003-12-19 | $466.77 | $575.27 | 16,716 | — | — |
| 2003-12-18 | $467.60 | $576.29 | 28,963 | — | — |
| 2003-12-17 | $468.28 | $577.13 | 23,667 | — | — |
| 2003-12-16 | $471.84 | $581.52 | 18,867 | — | — |
| 2003-12-15 | $469.14 | $578.19 | 26,149 | — | — |
| 2003-12-12 | $476.74 | $587.55 | 31,611 | — | — |
| 2003-12-11 | $481.18 | $593.03 | 18,371 | — | — |
| 2003-12-10 | $477.67 | $588.71 | 10,923 | — | — |
| 2003-12-09 | $477.95 | $589.04 | 17,543 | — | — |
| 2003-12-08 | $481.14 | $592.97 | 18,702 | — | — |
| 2003-12-05 | $478.79 | $590.09 | 23,501 | — | — |
| 2003-12-04 | $489.16 | $602.86 | 25,653 | — | — |
| 2003-12-03 | $483.97 | $596.47 | 49,319 | — | — |
| 2003-12-02 | $492.31 | $606.75 | 51,636 | — | — |
| 2003-12-01 | $491.99 | $606.36 | 30,783 | — | — |
| 2003-11-28 | $485.47 | $598.31 | 4,469 | — | — |
| 2003-11-26 | $483.22 | $595.54 | 20,688 | — | — |
| 2003-11-25 | $483.68 | $596.11 | 23,336 | — | — |
| 2003-11-24 | $479.24 | $590.64 | 32,273 | — | — |
| 2003-11-21 | $456.80 | $562.98 | 14,564 | — | — |
| 2003-11-20 | $459.50 | $566.32 | 19,364 | — | — |
| 2003-11-19 | $458.00 | $564.46 | 9,268 | — | — |
| 2003-11-18 | $456.80 | $562.98 | 20,191 | — | — |
| 2003-11-17 | $458.36 | $564.91 | 11,916 | — | — |
| 2003-11-14 | $459.34 | $566.11 | 52,629 | — | — |
| 2003-11-13 | $466.66 | $575.14 | 24,329 | — | — |
| 2003-11-12 | $455.50 | $561.38 | 30,618 | — | — |
| 2003-11-11 | $455.78 | $561.73 | 32,107 | — | — |
| 2003-11-10 | $462.60 | $570.13 | 41,210 | — | — |
| 2003-11-07 | $449.55 | $554.04 | 15,061 | — | — |
| 2003-11-06 | $443.20 | $546.22 | 17,212 | — | — |
| 2003-11-05 | $445.32 | $548.83 | 12,744 | — | — |
| 2003-11-04 | $440.77 | $543.22 | 20,191 | — | — |
| 2003-11-03 | $442.30 | $545.11 | 27,639 | — | — |
| 2003-10-31 | $445.56 | $549.14 | 25,156 | — | — |
| 2003-10-30 | $427.59 | $526.98 | 6,124 | — | — |
| 2003-10-29 | $422.81 | $521.09 | 18,371 | — | — |
| 2003-10-28 | $424.19 | $522.79 | 8,606 | — | — |
| 2003-10-27 | $424.71 | $523.44 | 6,289 | — | — |
| 2003-10-24 | $427.79 | $527.23 | 12,744 | — | — |
| 2003-10-23 | $428.64 | $528.28 | 11,751 | — | — |
| 2003-10-22 | $418.66 | $515.97 | 10,427 | — | — |
| 2003-10-21 | $422.98 | $520.22 | 16,881 | — | — |
| 2003-10-20 | $426.50 | $524.54 | 49,650 | — | — |
| 2003-10-17 | $428.76 | $527.33 | 18,867 | — | — |
| 2003-10-16 | $424.93 | $522.62 | 12,413 | — | — |
| 2003-10-15 | $423.56 | $520.94 | 7,779 | — | — |
| 2003-10-14 | $421.15 | $517.97 | 11,420 | — | — |
| 2003-10-13 | $420.19 | $516.79 | 13,075 | — | — |
| 2003-10-10 | $420.13 | $516.72 | 14,233 | — | — |
| 2003-10-09 | $420.09 | $516.67 | 30,783 | — | — |
| 2003-10-08 | $421.45 | $518.34 | 21,019 | — | — |
| 2003-10-07 | $417.53 | $513.52 | 14,564 | — | — |
| 2003-10-06 | $411.31 | $505.86 | 9,268 | — | — |
| 2003-10-03 | $410.88 | $505.33 | 36,079 | — | — |
| 2003-10-02 | $416.32 | $512.03 | 16,550 | — | — |
| 2003-10-01 | $412.13 | $506.87 | 17,378 | — | — |
| 2003-09-30 | $401.81 | $494.19 | 27,473 | — | — |
| 2003-09-29 | $408.46 | $502.36 | 19,198 | — | — |
| 2003-09-26 | $399.09 | $490.84 | 29,459 | — | — |
| 2003-09-25 | $397.22 | $488.54 | 38,396 | — | — |
| 2003-09-24 | $401.81 | $494.19 | 24,660 | — | — |
| 2003-09-23 | $408.18 | $502.01 | 34,590 | — | — |
| 2003-09-22 | $411.14 | $505.65 | 18,536 | — | — |
| 2003-09-19 | $413.14 | $508.12 | 16,550 | — | — |
| 2003-09-18 | $412.80 | $507.71 | 11,916 | — | — |
| 2003-09-17 | $408.64 | $502.58 | 33,100 | — | — |
| 2003-09-16 | $404.83 | $497.90 | 26,315 | — | — |
| 2003-09-15 | $406.31 | $499.72 | 24,329 | — | — |
| 2003-09-12 | $408.37 | $502.25 | 27,639 | — | — |
| 2003-09-11 | $408.54 | $502.47 | 49,154 | — | — |
| 2003-09-10 | $404.23 | $497.16 | 32,604 | — | — |
| 2003-09-09 | $413.35 | $508.37 | 21,515 | — | — |
| 2003-09-08 | $411.48 | $506.08 | 42,534 | — | — |
| 2003-09-05 | $411.18 | $505.71 | 14,399 | — | — |
| 2003-09-04 | $411.44 | $506.03 | 24,991 | — | — |
| 2003-09-03 | $419.57 | $516.03 | 25,653 | — | — |
| 2003-09-02 | $421.85 | $518.84 | 29,625 | — | — |
| 2003-08-29 | $420.56 | $517.25 | 14,564 | — | — |
| 2003-08-28 | $415.97 | $511.60 | 18,205 | — | — |
| 2003-08-27 | $413.90 | $509.05 | 15,226 | — | — |
| 2003-08-26 | $411.23 | $505.77 | 26,811 | — | — |
| 2003-08-25 | $412.68 | $507.56 | 21,515 | — | — |
| 2003-08-22 | $410.27 | $504.59 | 43,030 | — | — |
| 2003-08-21 | $411.78 | $506.45 | 25,487 | — | — |
| 2003-08-20 | $407.70 | $501.43 | 54,284 | — | — |
| 2003-08-19 | $410.51 | $504.89 | 18,371 | — | — |
| 2003-08-18 | $411.18 | $505.71 | 43,527 | — | — |
| 2003-08-15 | $422.90 | $520.12 | 6,620 | — | — |
| 2003-08-14 | $420.59 | $517.28 | 14,564 | — | — |
| 2003-08-13 | $417.52 | $513.51 | 31,776 | — | — |
| 2003-08-12 | $416.07 | $511.73 | 23,336 | — | — |
| 2003-08-11 | $408.44 | $502.33 | 12,744 | — | — |
| 2003-08-08 | $408.02 | $501.82 | 11,089 | — | — |
| 2003-08-07 | $408.56 | $502.48 | 30,618 | — | — |
| 2003-08-06 | $403.02 | $495.67 | 29,294 | — | — |
| 2003-08-05 | $404.95 | $498.04 | 14,564 | — | — |
| 2003-08-04 | $403.47 | $496.22 | 77,620 | — | — |
| 2003-08-01 | $402.11 | $494.56 | 27,142 | — | — |
| 2003-07-31 | $408.46 | $502.36 | 20,191 | — | — |
| 2003-07-30 | $419.35 | $515.76 | 37,072 | — | — |
| 2003-07-29 | $420.54 | $517.22 | 30,783 | — | — |
| 2003-07-28 | $417.52 | $513.51 | 22,343 | — | — |
| 2003-07-25 | $419.94 | $516.48 | 29,790 | — | — |
| 2003-07-24 | $424.92 | $522.61 | 19,860 | — | — |
| 2003-07-23 | $421.73 | $518.68 | 14,730 | — | — |
| 2003-07-22 | $424.75 | $521.32 | 27,142 | — | — |
| 2003-07-21 | $416.92 | $511.71 | 48,492 | — | — |
| 2003-07-18 | $442.88 | $543.58 | 13,902 | — | — |
| 2003-07-17 | $429.91 | $527.65 | 13,075 | — | — |
| 2003-07-16 | $432.63 | $530.99 | 25,653 | — | — |
| 2003-07-15 | $433.53 | $532.10 | 14,564 | — | — |
| 2003-07-14 | $438.37 | $538.04 | 12,247 | — | — |
| 2003-07-11 | $439.58 | $539.52 | 20,853 | — | — |
| 2003-07-10 | $432.63 | $530.99 | 10,261 | — | — |
| 2003-07-09 | $434.14 | $532.84 | 25,322 | — | — |
| 2003-07-08 | $441.69 | $542.11 | 28,301 | — | — |
| 2003-07-07 | $443.50 | $544.34 | 22,012 | — | — |
| 2003-07-03 | $449.83 | $552.10 | 10,261 | — | — |
| 2003-07-02 | $450.17 | $552.52 | 44,520 | — | — |
| 2003-07-01 | $447.13 | $548.79 | 28,466 | — | — |
| 2003-06-30 | $442.84 | $543.52 | 53,622 | — | — |
| 2003-06-27 | $442.90 | $543.60 | 34,259 | — | — |
| 2003-06-26 | $439.26 | $539.13 | 33,597 | — | — |
| 2003-06-25 | $435.26 | $534.22 | 20,688 | — | — |
| 2003-06-24 | $435.04 | $533.95 | 26,315 | — | — |
| 2003-06-23 | $429.66 | $527.35 | 24,825 | — | — |
| 2003-06-20 | $429.26 | $526.85 | 27,308 | — | — |
| 2003-06-19 | $432.54 | $530.89 | 23,336 | — | — |
| 2003-06-18 | $438.13 | $537.75 | 29,128 | — | — |
| 2003-06-17 | $435.09 | $534.02 | 10,427 | — | — |
| 2003-06-16 | $439.88 | $539.89 | 17,047 | — | — |
| 2003-06-13 | $432.88 | $531.29 | 11,254 | — | — |
| 2003-06-12 | $438.85 | $538.63 | 19,860 | — | — |
| 2003-06-11 | $442.77 | $543.44 | 14,730 | — | — |
| 2003-06-10 | $435.27 | $534.24 | 16,385 | — | — |
| 2003-06-09 | $433.27 | $531.78 | 11,916 | — | — |
| 2003-06-06 | $438.31 | $537.97 | 24,494 | — | — |
| 2003-06-05 | $435.05 | $533.96 | 18,702 | — | — |
| 2003-06-04 | $435.05 | $533.96 | 18,040 | — | — |
| 2003-06-03 | $433.84 | $532.47 | 7,448 | — | — |
| 2003-06-02 | $437.84 | $537.38 | 14,399 | — | — |
| 2003-05-30 | $437.76 | $537.29 | 22,674 | — | — |
| 2003-05-29 | $422.05 | $518.01 | 26,646 | — | — |
| 2003-05-28 | $424.16 | $520.59 | 18,040 | — | — |
| 2003-05-27 | $418.73 | $513.93 | 40,548 | — | — |
| 2003-05-23 | $421.75 | $517.64 | 27,473 | — | — |
| 2003-05-22 | $423.26 | $519.50 | 44,685 | — | — |
| 2003-05-21 | $421.66 | $517.53 | 33,100 | — | — |
| 2003-05-20 | $425.47 | $522.20 | 35,748 | — | — |
| 2003-05-19 | $429.67 | $527.36 | 29,625 | — | — |
| 2003-05-16 | $438.44 | $538.12 | 21,019 | — | — |
| 2003-05-15 | $444.29 | $545.30 | 24,991 | — | — |
| 2003-05-14 | $443.50 | $544.34 | 17,047 | — | — |
| 2003-05-13 | $446.34 | $547.82 | 13,902 | — | — |
| 2003-05-12 | $442.31 | $542.87 | 8,110 | — | — |
| 2003-05-09 | $441.43 | $541.80 | 14,564 | — | — |
| 2003-05-08 | $438.22 | $537.86 | 15,557 | — | — |
| 2003-05-07 | $438.80 | $538.57 | 23,998 | — | — |
| 2003-05-06 | $438.07 | $537.66 | 21,184 | — | — |
| 2003-05-05 | $438.22 | $537.85 | 13,075 | — | — |
| 2003-05-02 | $442.39 | $542.97 | 23,832 | — | — |
| 2003-05-01 | $443.34 | $544.13 | 22,508 | — | — |
| 2003-04-30 | $440.48 | $540.63 | 34,921 | — | — |
| 2003-04-29 | $436.19 | $535.37 | 33,266 | — | — |
| 2003-04-28 | $435.84 | $534.93 | 28,301 | — | — |
| 2003-04-25 | $430.61 | $528.51 | 28,301 | — | — |
| 2003-04-24 | $430.63 | $528.54 | 30,949 | — | — |
| 2003-04-23 | $428.79 | $526.28 | 20,357 | — | — |
| 2003-04-22 | $430.21 | $526.95 | 25,653 | — | — |
| 2003-04-21 | $424.38 | $519.81 | 23,832 | — | — |
| 2003-04-17 | $429.31 | $525.84 | 31,445 | — | — |
| 2003-04-16 | $434.86 | $532.64 | 14,233 | — | — |
| 2003-04-15 | $442.81 | $542.38 | 15,557 | — | — |
| 2003-04-14 | $435.98 | $534.02 | 17,047 | — | — |
| 2003-04-11 | $429.34 | $525.88 | 19,033 | — | — |
| 2003-04-10 | $426.52 | $522.43 | 11,254 | — | — |
| 2003-04-09 | $421.52 | $516.31 | 14,730 | — | — |
| 2003-04-08 | $429.15 | $525.65 | 13,571 | — | — |
| 2003-04-07 | $432.02 | $529.17 | 21,184 | — | — |
| 2003-04-04 | $431.27 | $528.24 | 18,867 | — | — |
| 2003-04-03 | $431.08 | $528.01 | 39,058 | — | — |
| 2003-04-02 | $428.83 | $525.25 | 31,776 | — | — |
| 2003-04-01 | $412.21 | $504.89 | 18,867 | — | — |
| 2003-03-31 | $411.70 | $504.27 | 29,790 | — | — |
| 2003-03-28 | $420.83 | $515.46 | 28,963 | — | — |
| 2003-03-27 | $415.87 | $509.38 | 25,653 | — | — |
| 2003-03-26 | $417.96 | $511.95 | 32,438 | — | — |
| 2003-03-25 | $421.69 | $516.51 | 18,702 | — | — |
| 2003-03-24 | $425.99 | $521.77 | 20,522 | — | — |
| 2003-03-21 | $439.82 | $538.72 | 25,156 | — | — |
| 2003-03-20 | $426.89 | $522.88 | 12,909 | — | — |
| 2003-03-19 | $424.71 | $520.21 | 17,543 | — | — |
| 2003-03-18 | $420.48 | $515.03 | 23,998 | — | — |
| 2003-03-17 | $425.38 | $521.03 | 24,825 | — | — |
| 2003-03-14 | $415.42 | $508.83 | 16,385 | — | — |
| 2003-03-13 | $422.36 | $517.33 | 21,019 | — | — |
| 2003-03-12 | $410.63 | $502.97 | 24,163 | — | — |
| 2003-03-11 | $407.01 | $498.53 | 20,853 | — | — |
| 2003-03-10 | $405.99 | $497.28 | 19,860 | — | — |
| 2003-03-07 | $410.11 | $502.33 | 42,037 | — | — |
| 2003-03-06 | $406.62 | $498.05 | 35,417 | — | — |
| 2003-03-05 | $406.89 | $498.38 | 38,727 | — | — |
| 2003-03-04 | $408.79 | $500.71 | 33,100 | — | — |
| 2003-03-03 | $423.56 | $518.81 | 20,026 | — | — |
| 2003-02-28 | $431.12 | $528.06 | 26,646 | — | — |
| 2003-02-27 | $426.87 | $522.86 | 309,485 | — | — |
| 2003-02-26 | $416.01 | $509.56 | 28,301 | — | — |
| 2003-02-25 | $415.86 | $509.37 | 26,315 | — | — |
| 2003-02-24 | $410.47 | $502.77 | 30,949 | — | — |
| 2003-02-21 | $418.22 | $512.26 | 21,350 | — | — |
| 2003-02-20 | $418.67 | $512.81 | 18,536 | — | — |
| 2003-02-19 | $422.96 | $518.07 | 20,191 | — | — |
| 2003-02-18 | $424.17 | $519.55 | 22,674 | — | — |
| 2003-02-14 | $418.13 | $512.15 | 31,611 | — | — |
| 2003-02-13 | $420.54 | $515.11 | 26,480 | — | — |
| 2003-02-12 | $430.21 | $526.95 | 24,494 | — | — |
| 2003-02-11 | $438.97 | $537.67 | 14,399 | — | — |
| 2003-02-10 | $441.82 | $541.17 | 27,970 | — | — |
| 2003-02-07 | $440.48 | $539.53 | 42,865 | — | — |
| 2003-02-06 | $446.53 | $546.93 | 33,431 | — | — |
| 2003-02-05 | $442.15 | $541.57 | 54,450 | — | — |
| 2003-02-04 | $440.48 | $539.52 | 16,219 | — | — |
| 2003-02-03 | $441.39 | $540.64 | 28,797 | — | — |
| 2003-01-31 | $443.81 | $543.60 | 26,149 | — | — |
| 2003-01-30 | $435.20 | $533.05 | 29,294 | — | — |
| 2003-01-29 | $434.44 | $532.13 | 21,515 | — | — |
| 2003-01-28 | $423.56 | $518.81 | 20,191 | — | — |
| 2003-01-27 | $415.71 | $509.19 | 33,928 | — | — |
| 2003-01-24 | $421.75 | $516.59 | 38,396 | — | — |
| 2003-01-23 | $428.58 | $524.95 | 33,762 | — | — |
| 2003-01-22 | $429.37 | $525.91 | 24,329 | — | — |
| 2003-01-21 | $436.86 | $534.02 | 27,804 | — | — |
| 2003-01-17 | $440.16 | $538.05 | 10,592 | — | — |
| 2003-01-16 | $442.60 | $541.03 | 34,755 | — | — |
| 2003-01-15 | $443.50 | $542.14 | 28,797 | — | — |
| 2003-01-14 | $448.94 | $548.79 | 15,226 | — | — |
| 2003-01-13 | $451.36 | $551.74 | 18,536 | — | — |
| 2003-01-10 | $454.42 | $555.49 | 35,252 | — | — |
| 2003-01-09 | $457.70 | $559.50 | 20,522 | — | — |
| 2003-01-08 | $453.47 | $554.33 | 26,149 | — | — |
| 2003-01-07 | $455.89 | $557.28 | 20,191 | — | — |
| 2003-01-06 | $458.61 | $560.61 | 19,198 | — | — |
| 2003-01-03 | $453.78 | $554.70 | 26,480 | — | — |
| 2003-01-02 | $452.87 | $553.59 | 27,639 | — | — |