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
- 1993-11-04 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 | $217.50 | $225.17 | 12,120 | — | — |
| 2003-12-30 | $218.50 | $226.21 | 5,870 | — | — |
| 2003-12-29 | $217.30 | $224.97 | 9,460 | — | — |
| 2003-12-26 | $216.00 | $223.62 | 2,270 | — | — |
| 2003-12-24 | $216.40 | $224.04 | 5,490 | — | — |
| 2003-12-23 | $216.40 | $224.04 | 18,730 | — | — |
| 2003-12-22 | $221.30 | $229.11 | 7,290 | — | — |
| 2003-12-19 | $217.50 | $225.17 | 16,620 | — | — |
| 2003-12-18 | $218.40 | $226.11 | 21,890 | — | — |
| 2003-12-17 | $213.90 | $221.45 | 27,030 | — | — |
| 2003-12-16 | $215.20 | $222.79 | 9,120 | — | — |
| 2003-12-15 | $216.10 | $223.72 | 13,340 | — | — |
| 2003-12-12 | $217.00 | $224.66 | 10,860 | — | — |
| 2003-12-11 | $219.20 | $226.93 | 22,920 | — | — |
| 2003-12-10 | $217.30 | $224.97 | 11,750 | — | — |
| 2003-12-09 | $218.20 | $225.90 | 9,790 | — | — |
| 2003-12-08 | $218.40 | $226.11 | 11,380 | — | — |
| 2003-12-05 | $216.00 | $223.62 | 8,020 | — | — |
| 2003-12-04 | $216.70 | $224.35 | 7,990 | — | — |
| 2003-12-03 | $217.00 | $224.35 | 14,300 | — | — |
| 2003-12-02 | $215.90 | $223.21 | 25,200 | — | — |
| 2003-12-01 | $218.00 | $225.38 | 11,900 | — | — |
| 2003-11-28 | $215.30 | $222.59 | 5,840 | — | — |
| 2003-11-26 | $212.80 | $220.00 | 14,710 | — | — |
| 2003-11-25 | $213.10 | $220.31 | 19,950 | — | — |
| 2003-11-24 | $212.40 | $219.59 | 15,750 | — | — |
| 2003-11-21 | $209.30 | $216.39 | 19,230 | — | — |
| 2003-11-20 | $209.20 | $216.28 | 15,720 | — | — |
| 2003-11-19 | $210.10 | $217.21 | 15,420 | — | — |
| 2003-11-18 | $208.20 | $215.25 | 23,800 | — | — |
| 2003-11-17 | $208.00 | $215.04 | 20,370 | — | — |
| 2003-11-14 | $207.50 | $214.52 | 19,400 | — | — |
| 2003-11-13 | $207.70 | $214.73 | 12,570 | — | — |
| 2003-11-12 | $207.50 | $214.52 | 16,720 | — | — |
| 2003-11-11 | $205.20 | $212.15 | 10,770 | — | — |
| 2003-11-10 | $207.00 | $214.01 | 24,560 | — | — |
| 2003-11-07 | $208.10 | $215.14 | 33,000 | — | — |
| 2003-11-06 | $204.30 | $211.22 | 16,380 | — | — |
| 2003-11-05 | $200.60 | $207.39 | 22,920 | — | — |
| 2003-11-04 | $199.90 | $206.67 | 10,040 | — | — |
| 2003-11-03 | $198.20 | $204.91 | 15,890 | — | — |
| 2003-10-31 | $198.70 | $205.43 | 8,980 | — | — |
| 2003-10-30 | $198.40 | $205.12 | 16,040 | — | — |
| 2003-10-29 | $199.60 | $206.36 | 18,950 | — | — |
| 2003-10-28 | $196.90 | $203.57 | 21,530 | — | — |
| 2003-10-27 | $192.70 | $199.22 | 17,200 | — | — |
| 2003-10-24 | $192.30 | $198.81 | 14,580 | — | — |
| 2003-10-23 | $192.40 | $198.91 | 9,010 | — | — |
| 2003-10-22 | $191.60 | $198.09 | 9,760 | — | — |
| 2003-10-21 | $191.80 | $198.29 | 9,470 | — | — |
| 2003-10-20 | $191.90 | $198.40 | 20,460 | — | — |
| 2003-10-17 | $195.30 | $201.91 | 14,690 | — | — |
| 2003-10-16 | $195.10 | $201.70 | 21,120 | — | — |
| 2003-10-15 | $194.40 | $200.98 | 17,630 | — | — |
| 2003-10-14 | $192.30 | $198.81 | 9,450 | — | — |
| 2003-10-13 | $192.10 | $198.60 | 7,810 | — | — |
| 2003-10-10 | $192.00 | $198.50 | 9,740 | — | — |
| 2003-10-09 | $192.10 | $198.60 | 11,350 | — | — |
| 2003-10-08 | $192.00 | $198.50 | 15,490 | — | — |
| 2003-10-07 | $192.00 | $198.50 | 18,620 | — | — |
| 2003-10-06 | $191.00 | $197.47 | 37,050 | — | — |
| 2003-10-03 | $188.50 | $194.88 | 15,500 | — | — |
| 2003-10-02 | $187.20 | $193.54 | 23,540 | — | — |
| 2003-10-01 | $187.90 | $194.26 | 13,640 | — | — |
| 2003-09-30 | $184.40 | $190.64 | 23,090 | — | — |
| 2003-09-29 | $185.30 | $191.57 | 18,540 | — | — |
| 2003-09-26 | $185.10 | $191.37 | 24,920 | — | — |
| 2003-09-25 | $187.20 | $193.54 | 24,110 | — | — |
| 2003-09-24 | $186.00 | $192.30 | 12,580 | — | — |
| 2003-09-23 | $187.00 | $193.33 | 5,740 | — | — |
| 2003-09-22 | $187.30 | $193.64 | 11,860 | — | — |
| 2003-09-19 | $190.00 | $196.43 | 16,510 | — | — |
| 2003-09-18 | $188.30 | $194.67 | 17,490 | — | — |
| 2003-09-17 | $187.70 | $194.05 | 41,390 | — | — |
| 2003-09-16 | $191.00 | $197.47 | 11,350 | — | — |
| 2003-09-15 | $188.00 | $194.36 | 9,830 | — | — |
| 2003-09-12 | $187.90 | $194.26 | 32,990 | — | — |
| 2003-09-11 | $190.70 | $197.16 | 15,800 | — | — |
| 2003-09-10 | $189.40 | $195.81 | 33,420 | — | — |
| 2003-09-09 | $190.30 | $196.74 | 8,330 | — | — |
| 2003-09-08 | $191.40 | $197.88 | 10,510 | — | — |
| 2003-09-05 | $189.50 | $195.92 | 16,620 | — | — |
| 2003-09-04 | $192.50 | $199.02 | 10,060 | — | — |
| 2003-09-03 | $195.80 | $202.12 | 13,210 | — | — |
| 2003-09-02 | $195.40 | $201.71 | 20,460 | — | — |
| 2003-08-29 | $190.00 | $196.13 | 24,730 | — | — |
| 2003-08-28 | $191.90 | $198.09 | 17,790 | — | — |
| 2003-08-27 | $192.60 | $198.82 | 10,380 | — | — |
| 2003-08-26 | $191.30 | $197.47 | 21,980 | — | — |
| 2003-08-25 | $192.50 | $198.71 | 9,100 | — | — |
| 2003-08-22 | $191.70 | $197.89 | 9,680 | — | — |
| 2003-08-21 | $194.90 | $201.19 | 15,340 | — | — |
| 2003-08-20 | $194.50 | $200.78 | 12,960 | — | — |
| 2003-08-19 | $196.20 | $202.53 | 23,130 | — | — |
| 2003-08-18 | $191.80 | $197.99 | 24,500 | — | — |
| 2003-08-15 | $190.80 | $196.96 | 3,790 | — | — |
| 2003-08-14 | $189.10 | $195.20 | 6,690 | — | — |
| 2003-08-13 | $189.40 | $195.51 | 7,520 | — | — |
| 2003-08-12 | $189.80 | $195.92 | 8,710 | — | — |
| 2003-08-11 | $189.30 | $195.41 | 11,420 | — | — |
| 2003-08-08 | $189.20 | $195.31 | 27,970 | — | — |
| 2003-08-07 | $187.80 | $193.86 | 13,480 | — | — |
| 2003-08-06 | $188.40 | $194.48 | 33,160 | — | — |
| 2003-08-05 | $188.00 | $194.07 | 17,060 | — | — |
| 2003-08-04 | $192.30 | $198.51 | 15,400 | — | — |
| 2003-08-01 | $191.50 | $197.68 | 12,000 | — | — |
| 2003-07-31 | $192.10 | $198.30 | 12,770 | — | — |
| 2003-07-30 | $196.40 | $202.74 | 31,360 | — | — |
| 2003-07-29 | $193.60 | $199.85 | 14,270 | — | — |
| 2003-07-28 | $194.50 | $200.78 | 38,260 | — | — |
| 2003-07-25 | $192.60 | $198.82 | 32,730 | — | — |
| 2003-07-24 | $192.60 | $198.82 | 33,360 | — | — |
| 2003-07-23 | $190.10 | $196.23 | 10,940 | — | — |
| 2003-07-22 | $189.30 | $195.41 | 11,140 | — | — |
| 2003-07-21 | $191.20 | $197.37 | 25,310 | — | — |
| 2003-07-18 | $191.20 | $197.37 | 42,510 | — | — |
| 2003-07-17 | $187.70 | $193.76 | 11,910 | — | — |
| 2003-07-16 | $188.90 | $195.00 | 10,590 | — | — |
| 2003-07-15 | $189.00 | $195.10 | 15,960 | — | — |
| 2003-07-14 | $190.30 | $196.44 | 17,690 | — | — |
| 2003-07-11 | $189.40 | $195.51 | 18,490 | — | — |
| 2003-07-10 | $189.70 | $195.82 | 11,150 | — | — |
| 2003-07-09 | $192.30 | $198.51 | 19,610 | — | — |
| 2003-07-08 | $191.60 | $197.78 | 18,720 | — | — |
| 2003-07-07 | $190.90 | $197.06 | 23,070 | — | — |
| 2003-07-03 | $187.70 | $193.76 | 6,970 | — | — |
| 2003-07-02 | $188.90 | $195.00 | 15,240 | — | — |
| 2003-07-01 | $188.30 | $194.38 | 14,600 | — | — |
| 2003-06-30 | $190.00 | $196.13 | 26,790 | — | — |
| 2003-06-27 | $186.20 | $192.21 | 18,710 | — | — |
| 2003-06-26 | $187.00 | $193.03 | 29,360 | — | — |
| 2003-06-25 | $187.40 | $193.45 | 24,020 | — | — |
| 2003-06-24 | $189.30 | $195.41 | 22,080 | — | — |
| 2003-06-23 | $190.10 | $196.23 | 42,510 | — | — |
| 2003-06-20 | $188.10 | $194.17 | 36,880 | — | — |
| 2003-06-19 | $186.90 | $192.93 | 26,520 | — | — |
| 2003-06-18 | $189.60 | $195.72 | 18,780 | — | — |
| 2003-06-17 | $190.80 | $196.96 | 26,940 | — | — |
| 2003-06-16 | $189.80 | $195.92 | 27,950 | — | — |
| 2003-06-13 | $188.60 | $194.69 | 19,300 | — | — |
| 2003-06-12 | $189.30 | $195.41 | 8,420 | — | — |
| 2003-06-11 | $190.00 | $196.13 | 25,130 | — | — |
| 2003-06-10 | $188.30 | $194.38 | 18,520 | — | — |
| 2003-06-09 | $188.70 | $194.79 | 15,840 | — | — |
| 2003-06-06 | $191.70 | $197.89 | 37,550 | — | — |
| 2003-06-05 | $187.70 | $193.76 | 68,950 | — | — |
| 2003-06-04 | $184.20 | $190.14 | 13,620 | — | — |
| 2003-06-03 | $185.00 | $190.97 | 19,060 | — | — |
| 2003-06-02 | $183.50 | $189.42 | 14,880 | — | — |
| 2003-05-30 | $182.90 | $188.80 | 29,730 | — | — |
| 2003-05-29 | $180.00 | $185.81 | 25,010 | — | — |
| 2003-05-28 | $180.00 | $185.81 | 32,960 | — | — |
| 2003-05-27 | $181.90 | $187.46 | 59,140 | — | — |
| 2003-05-23 | $182.00 | $187.56 | 37,900 | — | — |
| 2003-05-22 | $180.80 | $186.33 | 26,160 | — | — |
| 2003-05-21 | $183.30 | $188.90 | 9,890 | — | — |
| 2003-05-20 | $182.70 | $188.28 | 12,600 | — | — |
| 2003-05-19 | $183.70 | $189.32 | 19,660 | — | — |
| 2003-05-16 | $187.50 | $193.23 | 15,870 | — | — |
| 2003-05-15 | $192.00 | $197.87 | 14,020 | — | — |
| 2003-05-14 | $189.60 | $195.40 | 10,290 | — | — |
| 2003-05-13 | $191.50 | $197.35 | 16,800 | — | — |
| 2003-05-12 | $193.60 | $199.52 | 37,550 | — | — |
| 2003-05-09 | $193.50 | $199.41 | 33,650 | — | — |
| 2003-05-08 | $189.00 | $194.78 | 29,350 | — | — |
| 2003-05-07 | $191.20 | $197.04 | 26,390 | — | — |
| 2003-05-06 | $190.00 | $195.81 | 23,840 | — | — |
| 2003-05-05 | $187.60 | $193.33 | 21,140 | — | — |
| 2003-05-02 | $186.00 | $191.69 | 29,500 | — | — |
| 2003-05-01 | $181.50 | $187.05 | 32,730 | — | — |
| 2003-04-30 | $180.00 | $185.50 | 13,280 | — | — |
| 2003-04-29 | $179.80 | $185.30 | 42,840 | — | — |
| 2003-04-28 | $179.00 | $184.47 | 28,990 | — | — |
| 2003-04-25 | $177.80 | $183.23 | 46,380 | — | — |
| 2003-04-24 | $181.10 | $186.64 | 20,910 | — | — |
| 2003-04-23 | $181.60 | $187.15 | 13,160 | — | — |
| 2003-04-22 | $180.80 | $186.33 | 20,890 | — | — |
| 2003-04-21 | $180.60 | $186.12 | 10,180 | — | — |
| 2003-04-17 | $179.60 | $185.09 | 10,380 | — | — |
| 2003-04-16 | $175.60 | $180.97 | 33,940 | — | — |
| 2003-04-15 | $179.80 | $185.30 | 12,060 | — | — |
| 2003-04-14 | $182.10 | $187.67 | 14,310 | — | — |
| 2003-04-11 | $180.00 | $185.50 | 12,440 | — | — |
| 2003-04-10 | $180.40 | $185.91 | 31,590 | — | — |
| 2003-04-09 | $179.60 | $185.09 | 46,710 | — | — |
| 2003-04-08 | $181.80 | $187.36 | 42,020 | — | — |
| 2003-04-07 | $186.90 | $192.61 | 38,490 | — | — |
| 2003-04-04 | $195.80 | $201.78 | 13,960 | — | — |
| 2003-04-03 | $194.90 | $200.86 | 15,680 | — | — |
| 2003-04-02 | $193.60 | $199.52 | 6,430 | — | — |
| 2003-04-01 | $189.50 | $195.29 | 14,690 | — | — |
| 2003-03-31 | $191.00 | $196.84 | 20,630 | — | — |
| 2003-03-28 | $190.10 | $195.91 | 12,590 | — | — |
| 2003-03-27 | $189.00 | $194.78 | 10,840 | — | — |
| 2003-03-26 | $188.50 | $194.26 | 12,450 | — | — |
| 2003-03-25 | $189.00 | $194.78 | 18,070 | — | — |
| 2003-03-24 | $188.30 | $194.06 | 17,140 | — | — |
| 2003-03-21 | $193.30 | $199.21 | 32,760 | — | — |
| 2003-03-20 | $186.90 | $192.61 | 47,310 | — | — |
| 2003-03-19 | $186.30 | $191.99 | 15,110 | — | — |
| 2003-03-18 | $184.40 | $190.04 | 26,990 | — | — |
| 2003-03-17 | $186.00 | $191.69 | 25,870 | — | — |
| 2003-03-14 | $180.50 | $186.02 | 17,650 | — | — |
| 2003-03-13 | $178.60 | $184.06 | 19,960 | — | — |
| 2003-03-12 | $174.50 | $179.83 | 20,000 | — | — |
| 2003-03-11 | $175.00 | $180.35 | 40,270 | — | — |
| 2003-03-10 | $177.80 | $183.23 | 28,700 | — | — |
| 2003-03-07 | $177.60 | $183.03 | 36,070 | — | — |
| 2003-03-06 | $178.10 | $183.54 | 14,250 | — | — |
| 2003-03-05 | $179.70 | $185.19 | 23,630 | — | — |
| 2003-03-04 | $178.60 | $184.06 | 25,800 | — | — |
| 2003-03-03 | $183.00 | $188.59 | 13,160 | — | — |
| 2003-02-28 | $183.10 | $188.70 | 11,410 | — | — |
| 2003-02-27 | $183.20 | $188.80 | 14,590 | — | — |
| 2003-02-26 | $180.10 | $185.61 | 9,700 | — | — |
| 2003-02-25 | $184.20 | $189.52 | 23,690 | — | — |
| 2003-02-24 | $177.80 | $182.94 | 22,990 | — | — |
| 2003-02-21 | $184.50 | $189.83 | 13,630 | — | — |
| 2003-02-20 | $180.50 | $185.71 | 13,900 | — | — |
| 2003-02-19 | $180.00 | $185.20 | 15,520 | — | — |
| 2003-02-18 | $181.40 | $186.64 | 15,110 | — | — |
| 2003-02-14 | $177.80 | $182.94 | 39,890 | — | — |
| 2003-02-13 | $174.80 | $179.85 | 30,630 | — | — |
| 2003-02-12 | $173.30 | $178.31 | 14,450 | — | — |
| 2003-02-11 | $178.80 | $183.97 | 17,610 | — | — |
| 2003-02-10 | $178.20 | $183.35 | 10,780 | — | — |
| 2003-02-07 | $179.30 | $184.48 | 10,860 | — | — |
| 2003-02-06 | $178.30 | $183.45 | 15,410 | — | — |
| 2003-02-05 | $179.50 | $184.69 | 13,360 | — | — |
| 2003-02-04 | $180.30 | $185.51 | 9,670 | — | — |
| 2003-02-03 | $183.00 | $188.29 | 18,920 | — | — |
| 2003-01-31 | $183.80 | $189.11 | 14,350 | — | — |
| 2003-01-30 | $180.30 | $185.51 | 30,840 | — | — |
| 2003-01-29 | $174.50 | $179.54 | 26,710 | — | — |
| 2003-01-28 | $173.80 | $178.82 | 28,240 | — | — |
| 2003-01-27 | $175.20 | $180.26 | 18,130 | — | — |
| 2003-01-24 | $179.40 | $184.58 | 12,230 | — | — |
| 2003-01-23 | $182.70 | $187.98 | 9,250 | — | — |
| 2003-01-22 | $182.80 | $188.08 | 13,960 | — | — |
| 2003-01-21 | $182.20 | $187.46 | 19,470 | — | — |
| 2003-01-17 | $187.70 | $193.12 | 14,580 | — | — |
| 2003-01-16 | $190.40 | $195.90 | 10,430 | — | — |
| 2003-01-15 | $192.40 | $197.96 | 15,330 | — | — |
| 2003-01-14 | $191.90 | $197.44 | 19,870 | — | — |
| 2003-01-13 | $192.40 | $197.96 | 13,810 | — | — |
| 2003-01-10 | $192.50 | $198.06 | 12,050 | — | — |
| 2003-01-09 | $193.80 | $199.40 | 11,770 | — | — |
| 2003-01-08 | $190.00 | $195.49 | 12,870 | — | — |
| 2003-01-07 | $193.50 | $199.09 | 17,900 | — | — |
| 2003-01-06 | $193.40 | $198.99 | 17,020 | — | — |
| 2003-01-03 | $192.50 | $198.06 | 7,980 | — | — |
| 2003-01-02 | $194.20 | $199.81 | 12,740 | — | — |