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
- 1995-08-18 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 | $305.67 | $305.67 | 27 | — | — |
| 2003-12-30 | $305.56 | $305.56 | 63 | — | — |
| 2003-12-29 | $298.56 | $298.56 | 0 | — | — |
| 2003-12-26 | $298.56 | $298.56 | 0 | — | — |
| 2003-12-24 | $298.56 | $298.56 | 0 | — | — |
| 2003-12-23 | $298.56 | $298.56 | 162 | — | — |
| 2003-12-22 | $293.89 | $293.89 | 360 | — | — |
| 2003-12-19 | $292.33 | $292.33 | 0 | — | — |
| 2003-12-18 | $292.33 | $292.33 | 198 | — | — |
| 2003-12-17 | $302.11 | $302.11 | 423 | — | — |
| 2003-12-16 | $294.44 | $294.44 | 189 | — | — |
| 2003-12-15 | $294.44 | $294.44 | 90 | — | — |
| 2003-12-12 | $294.67 | $294.67 | 0 | — | — |
| 2003-12-11 | $294.67 | $294.67 | 9 | — | — |
| 2003-12-10 | $296.44 | $296.44 | 27 | — | — |
| 2003-12-09 | $293.33 | $293.33 | 126 | — | — |
| 2003-12-08 | $304.44 | $304.44 | 54 | — | — |
| 2003-12-05 | $291.33 | $291.33 | 36 | — | — |
| 2003-12-04 | $294.44 | $294.44 | 360 | — | — |
| 2003-12-03 | $292.33 | $292.33 | 9 | — | — |
| 2003-12-02 | $292.44 | $292.44 | 0 | — | — |
| 2003-12-01 | $292.44 | $292.44 | 45 | — | — |
| 2003-11-28 | $292.00 | $292.00 | 126 | — | — |
| 2003-11-26 | $294.11 | $294.11 | 54 | — | — |
| 2003-11-25 | $294.44 | $294.44 | 477 | — | — |
| 2003-11-24 | $295.67 | $295.67 | 72 | — | — |
| 2003-11-21 | $279.33 | $279.33 | 45 | — | — |
| 2003-11-20 | $278.56 | $278.56 | 90 | — | — |
| 2003-11-19 | $277.78 | $277.78 | 99 | — | — |
| 2003-11-18 | $277.78 | $277.78 | 288 | — | — |
| 2003-11-17 | $277.78 | $277.78 | 18 | — | — |
| 2003-11-14 | $277.22 | $277.22 | 9 | — | — |
| 2003-11-13 | $275.89 | $275.89 | 81 | — | — |
| 2003-11-12 | $277.78 | $277.78 | 135 | — | — |
| 2003-11-11 | $272.22 | $272.22 | 27 | — | — |
| 2003-11-10 | $275.44 | $275.44 | 198 | — | — |
| 2003-11-07 | $268.11 | $268.11 | 324 | — | — |
| 2003-11-06 | $261.56 | $261.56 | 54 | — | — |
| 2003-11-05 | $258.78 | $258.78 | 0 | — | — |
| 2003-11-04 | $258.78 | $258.78 | 9 | — | — |
| 2003-11-03 | $258.11 | $258.11 | 252 | — | — |
| 2003-10-31 | $253.22 | $253.22 | 225 | — | — |
| 2003-10-30 | $245.11 | $245.11 | 18 | — | — |
| 2003-10-29 | $246.11 | $246.11 | 126 | — | — |
| 2003-10-28 | $238.89 | $238.89 | 0 | — | — |
| 2003-10-27 | $238.89 | $238.89 | 18 | — | — |
| 2003-10-24 | $238.89 | $238.89 | 396 | — | — |
| 2003-10-23 | $233.33 | $233.33 | 558 | — | — |
| 2003-10-22 | $239.67 | $239.67 | 135 | — | — |
| 2003-10-21 | $244.44 | $244.44 | 81 | — | — |
| 2003-10-20 | $244.44 | $244.44 | 99 | — | — |
| 2003-10-17 | $244.67 | $244.67 | 0 | — | — |
| 2003-10-16 | $244.67 | $244.67 | 0 | — | — |
| 2003-10-15 | $244.67 | $244.67 | 18 | — | — |
| 2003-10-14 | $244.67 | $244.67 | 18 | — | — |
| 2003-10-13 | $245.00 | $245.00 | 81 | — | — |
| 2003-10-10 | $244.44 | $244.44 | 63 | — | — |
| 2003-10-09 | $239.11 | $239.11 | 90 | — | — |
| 2003-10-08 | $238.89 | $238.89 | 0 | — | — |
| 2003-10-07 | $238.89 | $238.89 | 63 | — | — |
| 2003-10-06 | $239.00 | $239.00 | 99 | — | — |
| 2003-10-03 | $241.67 | $241.67 | 9 | — | — |
| 2003-10-02 | $245.67 | $245.67 | 18 | — | — |
| 2003-10-01 | $238.89 | $238.89 | 0 | — | — |
| 2003-09-30 | $238.89 | $238.89 | 162 | — | — |
| 2003-09-29 | $241.67 | $241.67 | 0 | — | — |
| 2003-09-26 | $241.67 | $241.67 | 27 | — | — |
| 2003-09-25 | $238.89 | $238.89 | 117 | — | — |
| 2003-09-24 | $238.89 | $238.89 | 63 | — | — |
| 2003-09-23 | $244.44 | $244.44 | 0 | — | — |
| 2003-09-22 | $244.44 | $244.44 | 0 | — | — |
| 2003-09-19 | $244.44 | $244.44 | 441 | — | — |
| 2003-09-18 | $250.00 | $250.00 | 0 | — | — |
| 2003-09-17 | $250.00 | $250.00 | 198 | — | — |
| 2003-09-16 | $261.11 | $261.11 | 369 | — | — |
| 2003-09-15 | $245.89 | $245.89 | 162 | — | — |
| 2003-09-12 | $244.44 | $244.44 | 198 | — | — |
| 2003-09-11 | $244.44 | $244.44 | 180 | — | — |
| 2003-09-10 | $250.00 | $250.00 | 0 | — | — |
| 2003-09-09 | $250.00 | $250.00 | 99 | — | — |
| 2003-09-08 | $255.56 | $255.56 | 117 | — | — |
| 2003-09-05 | $247.00 | $247.00 | 153 | — | — |
| 2003-09-04 | $250.11 | $250.11 | 99 | — | — |
| 2003-09-03 | $255.56 | $255.56 | 45 | — | — |
| 2003-09-02 | $260.00 | $260.00 | 0 | — | — |
| 2003-08-29 | $260.00 | $260.00 | 0 | — | — |
| 2003-08-28 | $260.00 | $260.00 | 9 | — | — |
| 2003-08-27 | $277.78 | $277.78 | 126 | — | — |
| 2003-08-26 | $255.56 | $255.56 | 27 | — | — |
| 2003-08-25 | $257.78 | $257.78 | 0 | — | — |
| 2003-08-22 | $257.78 | $257.78 | 0 | — | — |
| 2003-08-21 | $257.78 | $257.78 | 9 | — | — |
| 2003-08-20 | $274.44 | $274.44 | 0 | — | — |
| 2003-08-19 | $274.44 | $274.44 | 0 | — | — |
| 2003-08-18 | $274.44 | $274.44 | 90 | — | — |
| 2003-08-15 | $275.00 | $275.00 | 0 | — | — |
| 2003-08-14 | $275.00 | $275.00 | 108 | — | — |
| 2003-08-13 | $277.78 | $277.78 | 0 | — | — |
| 2003-08-12 | $277.78 | $277.78 | 954 | — | — |
| 2003-08-11 | $272.22 | $272.22 | 45 | — | — |
| 2003-08-08 | $255.56 | $255.56 | 0 | — | — |
| 2003-08-07 | $255.56 | $255.56 | 0 | — | — |
| 2003-08-06 | $255.56 | $255.56 | 18 | — | — |
| 2003-08-05 | $255.56 | $255.56 | 0 | — | — |
| 2003-08-04 | $255.56 | $255.56 | 18 | — | — |
| 2003-08-01 | $255.56 | $255.56 | 27 | — | — |
| 2003-07-31 | $252.89 | $252.89 | 9 | — | — |
| 2003-07-30 | $252.89 | $252.89 | 126 | — | — |
| 2003-07-29 | $261.22 | $261.22 | 9 | — | — |
| 2003-07-28 | $272.22 | $272.22 | 126 | — | — |
| 2003-07-25 | $262.44 | $262.44 | 45 | — | — |
| 2003-07-24 | $261.22 | $261.22 | 9 | — | — |
| 2003-07-23 | $261.11 | $261.11 | 0 | — | — |
| 2003-07-22 | $261.11 | $261.11 | 36 | — | — |
| 2003-07-21 | $261.11 | $261.11 | 81 | — | — |
| 2003-07-18 | $261.11 | $261.11 | 0 | — | — |
| 2003-07-17 | $261.11 | $261.11 | 36 | — | — |
| 2003-07-16 | $267.33 | $267.33 | 0 | — | — |
| 2003-07-15 | $267.33 | $267.33 | 126 | — | — |
| 2003-07-14 | $260.89 | $260.89 | 306 | — | — |
| 2003-07-11 | $255.67 | $255.67 | 18 | — | — |
| 2003-07-10 | $255.67 | $255.67 | 18 | — | — |
| 2003-07-09 | $267.33 | $267.33 | 90 | — | — |
| 2003-07-08 | $252.22 | $252.22 | 315 | — | — |
| 2003-07-07 | $230.11 | $230.11 | 27 | — | — |
| 2003-07-03 | $230.56 | $230.56 | 0 | — | — |
| 2003-07-02 | $230.56 | $230.56 | 72 | — | — |
| 2003-07-01 | $227.78 | $227.78 | 90 | — | — |
| 2003-06-30 | $222.89 | $222.89 | 0 | — | — |
| 2003-06-27 | $222.89 | $222.89 | 180 | — | — |
| 2003-06-26 | $224.44 | $224.44 | 180 | — | — |
| 2003-06-25 | $222.89 | $222.89 | 0 | — | — |
| 2003-06-24 | $222.89 | $222.89 | 27 | — | — |
| 2003-06-23 | $222.78 | $222.78 | 81 | — | — |
| 2003-06-20 | $222.33 | $222.33 | 117 | — | — |
| 2003-06-19 | $213.33 | $213.33 | 99 | — | — |
| 2003-06-18 | $205.56 | $205.56 | 54 | — | — |
| 2003-06-17 | $213.33 | $213.33 | 9 | — | — |
| 2003-06-16 | $205.56 | $205.56 | 36 | — | — |
| 2003-06-13 | $197.33 | $197.33 | 18 | — | — |
| 2003-06-12 | $200.89 | $200.89 | 171 | — | — |
| 2003-06-11 | $201.11 | $201.11 | 108 | — | — |
| 2003-06-10 | $205.56 | $205.56 | 81 | — | — |
| 2003-06-09 | $205.56 | $205.56 | 45 | — | — |
| 2003-06-06 | $205.56 | $205.56 | 0 | — | — |
| 2003-06-05 | $205.56 | $205.56 | 126 | — | — |
| 2003-06-04 | $205.56 | $205.56 | 99 | — | — |
| 2003-06-03 | $202.78 | $202.78 | 0 | — | — |
| 2003-06-02 | $202.78 | $202.78 | 54 | — | — |
| 2003-05-30 | $205.78 | $205.78 | 153 | — | — |
| 2003-05-29 | $208.33 | $208.33 | 135 | — | — |
| 2003-05-28 | $193.56 | $193.56 | 81 | — | — |
| 2003-05-27 | $193.11 | $193.11 | 252 | — | — |
| 2003-05-23 | $188.89 | $188.89 | 27 | — | — |
| 2003-05-22 | $187.44 | $187.44 | 0 | — | — |
| 2003-05-21 | $187.44 | $187.44 | 0 | — | — |
| 2003-05-20 | $187.44 | $187.44 | 72 | — | — |
| 2003-05-19 | $187.44 | $187.44 | 0 | — | — |
| 2003-05-16 | $187.44 | $187.44 | 0 | — | — |
| 2003-05-15 | $187.44 | $187.44 | 0 | — | — |
| 2003-05-14 | $187.44 | $187.44 | 0 | — | — |
| 2003-05-13 | $187.44 | $187.44 | 0 | — | — |
| 2003-05-12 | $187.44 | $187.44 | 45 | — | — |
| 2003-05-09 | $187.22 | $187.22 | 18 | — | — |
| 2003-05-08 | $185.78 | $185.78 | 45 | — | — |
| 2003-05-07 | $187.67 | $187.67 | 0 | — | — |
| 2003-05-06 | $187.67 | $187.67 | 0 | — | — |
| 2003-05-05 | $187.67 | $187.67 | 0 | — | — |
| 2003-05-02 | $187.67 | $187.67 | 0 | — | — |
| 2003-05-01 | $187.67 | $187.67 | 0 | — | — |
| 2003-04-30 | $187.67 | $187.67 | 0 | — | — |
| 2003-04-29 | $187.67 | $187.67 | 0 | — | — |
| 2003-04-28 | $187.67 | $187.67 | 72 | — | — |
| 2003-04-25 | $188.89 | $188.89 | 126 | — | — |
| 2003-04-24 | $188.89 | $188.89 | 63 | — | — |
| 2003-04-23 | $187.78 | $187.78 | 0 | — | — |
| 2003-04-22 | $187.78 | $187.78 | 0 | — | — |
| 2003-04-21 | $187.78 | $187.78 | 0 | — | — |
| 2003-04-17 | $187.78 | $187.78 | 0 | — | — |
| 2003-04-16 | $187.78 | $187.78 | 0 | — | — |
| 2003-04-15 | $187.78 | $187.78 | 162 | — | — |
| 2003-04-14 | $188.89 | $188.89 | 0 | — | — |
| 2003-04-11 | $188.89 | $188.89 | 45 | — | — |
| 2003-04-10 | $188.89 | $188.89 | 180 | — | — |
| 2003-04-09 | $183.33 | $183.33 | 0 | — | — |
| 2003-04-08 | $183.33 | $183.33 | 0 | — | — |
| 2003-04-07 | $183.33 | $183.33 | 63 | — | — |
| 2003-04-04 | $187.78 | $187.78 | 9 | — | — |
| 2003-04-03 | $189.44 | $189.44 | 0 | — | — |
| 2003-04-02 | $189.44 | $189.44 | 81 | — | — |
| 2003-04-01 | $189.44 | $189.44 | 36 | — | — |
| 2003-03-31 | $189.44 | $189.44 | 0 | — | — |
| 2003-03-28 | $189.44 | $189.44 | 0 | — | — |
| 2003-03-27 | $189.44 | $189.44 | 18 | — | — |
| 2003-03-26 | $188.33 | $188.33 | 0 | — | — |
| 2003-03-25 | $188.33 | $188.33 | 0 | — | — |
| 2003-03-24 | $188.33 | $188.33 | 27 | — | — |
| 2003-03-21 | $189.44 | $189.44 | 90 | — | — |
| 2003-03-20 | $188.89 | $188.89 | 0 | — | — |
| 2003-03-19 | $188.89 | $188.89 | 0 | — | — |
| 2003-03-18 | $188.89 | $188.89 | 135 | — | — |
| 2003-03-17 | $188.89 | $188.89 | 63 | — | — |
| 2003-03-14 | $188.67 | $188.67 | 0 | — | — |
| 2003-03-13 | $188.67 | $188.67 | 0 | — | — |
| 2003-03-12 | $188.67 | $188.67 | 324 | — | — |
| 2003-03-11 | $189.11 | $189.11 | 45 | — | — |
| 2003-03-10 | $187.78 | $187.78 | 63 | — | — |
| 2003-03-07 | $185.56 | $185.56 | 108 | — | — |
| 2003-03-06 | $185.22 | $185.22 | 45 | — | — |
| 2003-03-05 | $190.56 | $190.56 | 135 | — | — |
| 2003-03-04 | $192.33 | $192.33 | 162 | — | — |
| 2003-03-03 | $194.00 | $194.00 | 1,836 | — | — |
| 2003-02-28 | $192.78 | $192.78 | 0 | — | — |
| 2003-02-27 | $192.78 | $192.78 | 0 | — | — |
| 2003-02-26 | $192.78 | $192.78 | 0 | — | — |
| 2003-02-25 | $192.78 | $192.78 | 450 | — | — |
| 2003-02-24 | $191.22 | $191.22 | 0 | — | — |
| 2003-02-21 | $191.22 | $191.22 | 18 | — | — |
| 2003-02-20 | $189.44 | $189.44 | 72 | — | — |
| 2003-02-19 | $191.11 | $191.11 | 0 | — | — |
| 2003-02-18 | $191.11 | $191.11 | 126 | — | — |
| 2003-02-14 | $194.44 | $194.44 | 0 | — | — |
| 2003-02-13 | $194.44 | $194.44 | 0 | — | — |
| 2003-02-12 | $194.44 | $194.44 | 0 | — | — |
| 2003-02-11 | $194.44 | $194.44 | 981 | — | — |
| 2003-02-10 | $194.33 | $194.33 | 1,485 | — | — |
| 2003-02-07 | $186.11 | $186.11 | 207 | — | — |
| 2003-02-06 | $183.22 | $183.22 | 0 | — | — |
| 2003-02-05 | $183.22 | $183.22 | 0 | — | — |
| 2003-02-04 | $183.22 | $183.22 | 0 | — | — |
| 2003-02-03 | $183.22 | $183.22 | 18 | — | — |
| 2003-01-31 | $183.33 | $183.33 | 9 | — | — |
| 2003-01-30 | $183.22 | $183.22 | 144 | — | — |
| 2003-01-29 | $183.22 | $183.22 | 90 | — | — |
| 2003-01-28 | $183.11 | $183.11 | 432 | — | — |
| 2003-01-27 | $183.33 | $183.33 | 0 | — | — |
| 2003-01-24 | $183.33 | $183.33 | 45 | — | — |
| 2003-01-23 | $183.22 | $183.22 | 216 | — | — |
| 2003-01-22 | $188.67 | $188.67 | 513 | — | — |
| 2003-01-21 | $178.89 | $178.89 | 459 | — | — |
| 2003-01-17 | $188.89 | $188.89 | 1,494 | — | — |
| 2003-01-16 | $188.89 | $188.89 | 0 | — | — |
| 2003-01-15 | $188.89 | $188.89 | 0 | — | — |
| 2003-01-14 | $188.89 | $188.89 | 1,539 | — | — |
| 2003-01-13 | $188.89 | $188.89 | 189 | — | — |
| 2003-01-10 | $188.44 | $188.44 | 63 | — | — |
| 2003-01-09 | $188.89 | $188.89 | 144 | — | — |
| 2003-01-08 | $189.44 | $189.44 | 0 | — | — |
| 2003-01-07 | $189.44 | $189.44 | 153 | — | — |
| 2003-01-06 | $188.89 | $188.89 | 288 | — | — |
| 2003-01-03 | $188.89 | $188.89 | 81 | — | — |
| 2003-01-02 | $177.22 | $177.22 | 207 | — | — |