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
- 1985-09-04 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 | $257.23 | $478.10 | 6,494 | — | — |
| 2003-12-30 | $264.49 | $488.89 | 7,464 | — | — |
| 2003-12-29 | $268.84 | $496.94 | 2,800 | — | — |
| 2003-12-26 | $268.93 | $497.11 | 1,180 | — | — |
| 2003-12-24 | $265.67 | $491.07 | 3,473 | — | — |
| 2003-12-23 | $269.66 | $498.45 | 4,454 | — | — |
| 2003-12-22 | $267.85 | $495.10 | 1,698 | — | — |
| 2003-12-19 | $266.49 | $492.58 | 2,988 | — | — |
| 2003-12-18 | $268.57 | $496.44 | 2,249 | — | — |
| 2003-12-17 | $262.13 | $484.53 | 4,267 | — | — |
| 2003-12-16 | $265.85 | $491.41 | 5,083 | — | — |
| 2003-12-15 | $268.03 | $495.43 | 3,671 | — | — |
| 2003-12-12 | $276.64 | $511.36 | 2,756 | — | — |
| 2003-12-11 | $276.64 | $511.36 | 3,561 | — | — |
| 2003-12-10 | $265.76 | $491.24 | 1,720 | — | — |
| 2003-12-09 | $265.58 | $490.90 | 2,547 | — | — |
| 2003-12-08 | $273.56 | $505.66 | 4,454 | — | — |
| 2003-12-05 | $267.48 | $494.43 | 6,130 | — | — |
| 2003-12-04 | $269.66 | $498.45 | 2,999 | — | — |
| 2003-12-03 | $264.85 | $489.56 | 5,281 | — | — |
| 2003-12-02 | $275.74 | $509.68 | 5,854 | — | — |
| 2003-12-01 | $269.75 | $498.62 | 5,182 | — | — |
| 2003-11-28 | $264.40 | $488.72 | 1,477 | — | — |
| 2003-11-26 | $268.57 | $496.44 | 3,495 | — | — |
| 2003-11-25 | $265.22 | $490.23 | 3,583 | — | — |
| 2003-11-24 | $263.76 | $487.55 | 4,697 | — | — |
| 2003-11-21 | $255.69 | $472.63 | 3,826 | — | — |
| 2003-11-20 | $258.41 | $477.66 | 3,440 | — | — |
| 2003-11-19 | $257.05 | $475.14 | 2,988 | — | — |
| 2003-11-18 | $253.06 | $467.77 | 2,437 | — | — |
| 2003-11-17 | $258.59 | $477.99 | 5,325 | — | — |
| 2003-11-14 | $262.13 | $484.53 | 1,808 | — | — |
| 2003-11-13 | $266.39 | $492.41 | 1,676 | — | — |
| 2003-11-12 | $266.85 | $493.25 | 2,701 | — | — |
| 2003-11-11 | $262.13 | $484.53 | 3,142 | — | — |
| 2003-11-10 | $266.67 | $492.92 | 3,638 | — | — |
| 2003-11-07 | $265.76 | $491.24 | 3,969 | — | — |
| 2003-11-06 | $265.31 | $490.40 | 948 | — | — |
| 2003-11-05 | $266.67 | $492.92 | 2,051 | — | — |
| 2003-11-04 | $266.67 | $492.92 | 2,668 | — | — |
| 2003-11-03 | $267.12 | $493.75 | 2,933 | — | — |
| 2003-10-31 | $262.40 | $485.04 | 2,988 | — | — |
| 2003-10-30 | $262.77 | $485.71 | 2,822 | — | — |
| 2003-10-29 | $262.86 | $485.87 | 3,175 | — | — |
| 2003-10-28 | $258.50 | $477.83 | 3,605 | — | — |
| 2003-10-27 | $258.59 | $477.99 | 1,885 | — | — |
| 2003-10-24 | $249.43 | $461.06 | 6,571 | — | — |
| 2003-10-23 | $248.16 | $458.71 | 5,038 | — | — |
| 2003-10-22 | $243.08 | $449.32 | 3,230 | — | — |
| 2003-10-21 | $250.34 | $462.74 | 1,764 | — | — |
| 2003-10-20 | $249.98 | $462.07 | 772 | — | — |
| 2003-10-17 | $247.17 | $456.87 | 1,863 | — | — |
| 2003-10-16 | $253.88 | $469.28 | 1,356 | — | — |
| 2003-10-15 | $255.33 | $471.96 | 1,632 | — | — |
| 2003-10-14 | $263.40 | $486.88 | 3,936 | — | — |
| 2003-10-13 | $256.15 | $473.47 | 1,411 | — | — |
| 2003-10-10 | $247.89 | $458.21 | 1,136 | — | — |
| 2003-10-09 | $247.07 | $456.70 | 1,797 | — | — |
| 2003-10-08 | $247.98 | $458.38 | 1,588 | — | — |
| 2003-10-07 | $249.43 | $461.06 | 5,656 | — | — |
| 2003-10-06 | $259.23 | $479.17 | 1,499 | — | — |
| 2003-10-03 | $257.32 | $475.65 | 1,632 | — | — |
| 2003-10-02 | $253.15 | $467.94 | 3,682 | — | — |
| 2003-10-01 | $251.49 | $462.19 | 4,439 | — | — |
| 2003-09-30 | $241.43 | $443.70 | 2,510 | — | — |
| 2003-09-29 | $245.39 | $450.98 | 3,978 | — | — |
| 2003-09-26 | $234.43 | $430.82 | 2,328 | — | — |
| 2003-09-25 | $236.40 | $434.46 | 4,487 | — | — |
| 2003-09-24 | $245.80 | $451.73 | 1,916 | — | — |
| 2003-09-23 | $252.32 | $463.70 | 4,827 | — | — |
| 2003-09-22 | $244.24 | $448.85 | 4,633 | — | — |
| 2003-09-19 | $243.08 | $446.73 | 6,100 | — | — |
| 2003-09-18 | $244.57 | $449.46 | 2,268 | — | — |
| 2003-09-17 | $239.29 | $439.76 | 1,443 | — | — |
| 2003-09-16 | $243.58 | $447.64 | 5,021 | — | — |
| 2003-09-15 | $244.82 | $449.91 | 1,843 | — | — |
| 2003-09-12 | $241.68 | $444.16 | 1,819 | — | — |
| 2003-09-11 | $238.30 | $437.94 | 1,298 | — | — |
| 2003-09-10 | $227.99 | $419.00 | 3,020 | — | — |
| 2003-09-09 | $230.22 | $423.09 | 1,807 | — | — |
| 2003-09-08 | $236.65 | $434.91 | 2,001 | — | — |
| 2003-09-05 | $230.88 | $424.30 | 2,134 | — | — |
| 2003-09-04 | $235.33 | $432.49 | 1,334 | — | — |
| 2003-09-03 | $237.48 | $436.43 | 2,074 | — | — |
| 2003-09-02 | $237.06 | $435.67 | 3,287 | — | — |
| 2003-08-29 | $236.24 | $434.15 | 958 | — | — |
| 2003-08-28 | $235.83 | $433.40 | 1,370 | — | — |
| 2003-08-27 | $237.06 | $435.67 | 1,213 | — | — |
| 2003-08-26 | $237.31 | $436.12 | 2,789 | — | — |
| 2003-08-25 | $235.58 | $432.94 | 3,226 | — | — |
| 2003-08-22 | $233.60 | $429.31 | 2,583 | — | — |
| 2003-08-21 | $240.12 | $441.28 | 1,819 | — | — |
| 2003-08-20 | $240.61 | $442.19 | 3,347 | — | — |
| 2003-08-19 | $237.48 | $436.43 | 4,621 | — | — |
| 2003-08-18 | $238.30 | $437.94 | 4,584 | — | — |
| 2003-08-15 | $235.25 | $432.34 | 2,134 | — | — |
| 2003-08-14 | $234.59 | $431.12 | 8,744 | — | — |
| 2003-08-13 | $225.85 | $415.06 | 4,948 | — | — |
| 2003-08-12 | $222.63 | $409.15 | 2,074 | — | — |
| 2003-08-11 | $222.63 | $409.15 | 2,147 | — | — |
| 2003-08-08 | $220.99 | $406.12 | 3,432 | — | — |
| 2003-08-07 | $220.66 | $405.51 | 2,765 | — | — |
| 2003-08-06 | $220.57 | $405.36 | 1,661 | — | — |
| 2003-08-05 | $220.57 | $405.36 | 10,393 | — | — |
| 2003-08-04 | $220.57 | $405.36 | 5,033 | — | — |
| 2003-08-01 | $220.57 | $405.36 | 4,342 | — | — |
| 2003-07-31 | $225.60 | $414.61 | 4,099 | — | — |
| 2003-07-30 | $223.71 | $411.12 | 8,586 | — | — |
| 2003-07-29 | $219.25 | $402.94 | 9,338 | — | — |
| 2003-07-28 | $221.15 | $406.42 | 2,498 | — | — |
| 2003-07-25 | $213.48 | $392.33 | 2,947 | — | — |
| 2003-07-24 | $218.92 | $402.33 | 8,768 | — | — |
| 2003-07-23 | $216.62 | $398.09 | 4,802 | — | — |
| 2003-07-22 | $211.75 | $389.15 | 4,524 | — | — |
| 2003-07-21 | $211.83 | $389.30 | 3,941 | — | — |
| 2003-07-18 | $223.46 | $410.67 | 740 | — | — |
| 2003-07-17 | $218.18 | $400.97 | 1,564 | — | — |
| 2003-07-16 | $224.20 | $412.03 | 3,190 | — | — |
| 2003-07-15 | $218.92 | $402.33 | 1,892 | — | — |
| 2003-07-14 | $224.28 | $412.18 | 2,777 | — | — |
| 2003-07-11 | $217.36 | $399.45 | 1,783 | — | — |
| 2003-07-10 | $214.47 | $394.15 | 2,680 | — | — |
| 2003-07-09 | $219.67 | $403.70 | 4,293 | — | — |
| 2003-07-08 | $223.38 | $410.51 | 2,656 | — | — |
| 2003-07-07 | $223.38 | $410.51 | 2,426 | — | — |
| 2003-07-03 | $222.06 | $408.09 | 1,467 | — | — |
| 2003-07-02 | $221.32 | $406.73 | 7,410 | — | — |
| 2003-07-01 | $213.15 | $391.72 | 4,851 | — | — |
| 2003-06-30 | $211.92 | $387.03 | 20,071 | — | — |
| 2003-06-27 | $211.09 | $385.52 | 5,833 | — | — |
| 2003-06-26 | $206.14 | $376.48 | 5,045 | — | — |
| 2003-06-25 | $199.13 | $363.68 | 4,645 | — | — |
| 2003-06-24 | $194.85 | $355.85 | 3,614 | — | — |
| 2003-06-23 | $196.50 | $358.87 | 5,227 | — | — |
| 2003-06-20 | $198.31 | $362.18 | 4,499 | — | — |
| 2003-06-19 | $204.82 | $374.08 | 3,978 | — | — |
| 2003-06-18 | $207.46 | $378.89 | 1,467 | — | — |
| 2003-06-17 | $210.84 | $385.07 | 1,322 | — | — |
| 2003-06-16 | $215.05 | $392.75 | 5,724 | — | — |
| 2003-06-13 | $209.11 | $381.91 | 4,014 | — | — |
| 2003-06-12 | $209.11 | $381.91 | 1,395 | — | — |
| 2003-06-11 | $212.33 | $387.78 | 4,317 | — | — |
| 2003-06-10 | $219.01 | $399.98 | 5,251 | — | — |
| 2003-06-09 | $209.28 | $382.21 | 2,316 | — | — |
| 2003-06-06 | $216.62 | $395.61 | 14,213 | — | — |
| 2003-06-05 | $220.66 | $402.99 | 2,183 | — | — |
| 2003-06-04 | $221.15 | $403.89 | 3,287 | — | — |
| 2003-06-03 | $217.69 | $397.57 | 8,877 | — | — |
| 2003-06-02 | $212.99 | $388.98 | 5,482 | — | — |
| 2003-05-30 | $212.33 | $387.78 | 4,281 | — | — |
| 2003-05-29 | $212.90 | $388.83 | 6,573 | — | — |
| 2003-05-28 | $210.84 | $385.07 | 3,747 | — | — |
| 2003-05-27 | $206.06 | $376.33 | 5,906 | — | — |
| 2003-05-23 | $206.97 | $377.99 | 5,688 | — | — |
| 2003-05-22 | $201.53 | $368.05 | 3,141 | — | — |
| 2003-05-21 | $203.67 | $371.97 | 41,318 | — | — |
| 2003-05-20 | $202.27 | $369.41 | 2,983 | — | — |
| 2003-05-19 | $198.64 | $362.78 | 6,901 | — | — |
| 2003-05-16 | $203.26 | $371.21 | 3,299 | — | — |
| 2003-05-15 | $208.53 | $380.85 | 6,064 | — | — |
| 2003-05-14 | $202.76 | $370.31 | 7,240 | — | — |
| 2003-05-13 | $203.09 | $370.91 | 2,947 | — | — |
| 2003-05-12 | $196.08 | $358.11 | 11,727 | — | — |
| 2003-05-09 | $196.17 | $358.26 | 4,560 | — | — |
| 2003-05-08 | $195.92 | $357.81 | 1,843 | — | — |
| 2003-05-07 | $197.90 | $361.43 | 9,229 | — | — |
| 2003-05-06 | $193.44 | $353.29 | 5,785 | — | — |
| 2003-05-05 | $195.34 | $356.76 | 5,409 | — | — |
| 2003-05-02 | $194.52 | $355.25 | 3,505 | — | — |
| 2003-05-01 | $195.01 | $356.15 | 5,615 | — | — |
| 2003-04-30 | $197.24 | $360.22 | 4,051 | — | — |
| 2003-04-29 | $194.35 | $354.95 | 4,875 | — | — |
| 2003-04-28 | $190.39 | $347.72 | 4,730 | — | — |
| 2003-04-25 | $184.70 | $337.33 | 7,107 | — | — |
| 2003-04-24 | $182.15 | $332.66 | 3,420 | — | — |
| 2003-04-23 | $191.22 | $349.23 | 8,962 | — | — |
| 2003-04-22 | $188.91 | $345.01 | 8,113 | — | — |
| 2003-04-21 | $179.10 | $327.09 | 61,474 | — | — |
| 2003-04-17 | $174.31 | $318.36 | 14,189 | — | — |
| 2003-04-16 | $169.37 | $309.32 | 4,172 | — | — |
| 2003-04-15 | $166.56 | $304.20 | 1,055 | — | — |
| 2003-04-14 | $167.55 | $306.01 | 2,632 | — | — |
| 2003-04-11 | $165.90 | $302.99 | 1,577 | — | — |
| 2003-04-10 | $166.23 | $303.60 | 885 | — | — |
| 2003-04-09 | $164.91 | $301.19 | 1,661 | — | — |
| 2003-04-08 | $166.98 | $304.95 | 4,245 | — | — |
| 2003-04-07 | $166.89 | $304.80 | 10,454 | — | — |
| 2003-04-04 | $163.02 | $297.72 | 5,397 | — | — |
| 2003-04-03 | $165.99 | $303.15 | 5,651 | — | — |
| 2003-04-02 | $167.39 | $305.71 | 1,856 | — | — |
| 2003-04-01 | $166.98 | $302.84 | 2,122 | — | — |
| 2003-03-31 | $165.74 | $300.60 | 3,165 | — | — |
| 2003-03-28 | $166.15 | $301.35 | 4,184 | — | — |
| 2003-03-27 | $167.06 | $302.99 | 1,298 | — | — |
| 2003-03-26 | $166.15 | $301.35 | 4,305 | — | — |
| 2003-03-25 | $167.72 | $304.19 | 2,438 | — | — |
| 2003-03-24 | $166.15 | $301.35 | 1,225 | — | — |
| 2003-03-21 | $166.56 | $302.10 | 3,881 | — | — |
| 2003-03-20 | $165.99 | $301.05 | 8,162 | — | — |
| 2003-03-19 | $166.56 | $302.10 | 2,207 | — | — |
| 2003-03-18 | $169.37 | $307.18 | 497 | — | — |
| 2003-03-17 | $169.86 | $308.08 | 8,453 | — | — |
| 2003-03-14 | $163.02 | $295.67 | 1,674 | — | — |
| 2003-03-13 | $164.67 | $298.66 | 15,026 | — | — |
| 2003-03-12 | $164.42 | $298.21 | 10,114 | — | — |
| 2003-03-11 | $166.32 | $301.65 | 1,940 | — | — |
| 2003-03-10 | $163.92 | $297.31 | 1,334 | — | — |
| 2003-03-07 | $165.00 | $299.26 | 2,523 | — | — |
| 2003-03-06 | $167.22 | $303.29 | 3,444 | — | — |
| 2003-03-05 | $165.74 | $300.60 | 3,553 | — | — |
| 2003-03-04 | $166.15 | $301.35 | 2,341 | — | — |
| 2003-03-03 | $165.08 | $299.40 | 2,850 | — | — |
| 2003-02-28 | $162.11 | $294.02 | 1,188 | — | — |
| 2003-02-27 | $164.09 | $297.61 | 4,790 | — | — |
| 2003-02-26 | $164.09 | $297.61 | 934 | — | — |
| 2003-02-25 | $165.74 | $300.60 | 1,310 | — | — |
| 2003-02-24 | $164.09 | $297.61 | 2,789 | — | — |
| 2003-02-21 | $168.21 | $305.09 | 8,053 | — | — |
| 2003-02-20 | $162.61 | $294.92 | 1,395 | — | — |
| 2003-02-19 | $162.61 | $294.92 | 2,244 | — | — |
| 2003-02-18 | $166.15 | $301.35 | 3,287 | — | — |
| 2003-02-14 | $165.57 | $300.30 | 509 | — | — |
| 2003-02-13 | $163.27 | $296.11 | 5,664 | — | — |
| 2003-02-12 | $160.87 | $291.78 | 4,839 | — | — |
| 2003-02-11 | $164.25 | $297.91 | 1,480 | — | — |
| 2003-02-10 | $165.90 | $300.90 | 2,050 | — | — |
| 2003-02-07 | $164.25 | $297.91 | 7,737 | — | — |
| 2003-02-06 | $164.91 | $299.11 | 1,916 | — | — |
| 2003-02-05 | $168.79 | $306.13 | 1,940 | — | — |
| 2003-02-04 | $169.86 | $308.08 | 2,171 | — | — |
| 2003-02-03 | $171.10 | $310.32 | 2,183 | — | — |
| 2003-01-31 | $172.09 | $312.12 | 3,711 | — | — |
| 2003-01-30 | $168.54 | $305.69 | 2,037 | — | — |
| 2003-01-29 | $170.77 | $309.72 | 1,116 | — | — |
| 2003-01-28 | $172.67 | $313.16 | 3,250 | — | — |
| 2003-01-27 | $168.46 | $305.54 | 3,735 | — | — |
| 2003-01-24 | $168.46 | $305.54 | 3,141 | — | — |
| 2003-01-23 | $173.08 | $313.91 | 1,383 | — | — |
| 2003-01-22 | $175.63 | $318.55 | 2,486 | — | — |
| 2003-01-21 | $175.22 | $317.80 | 7,264 | — | — |
| 2003-01-17 | $175.63 | $318.55 | 2,535 | — | — |
| 2003-01-16 | $175.06 | $317.50 | 4,524 | — | — |
| 2003-01-15 | $172.67 | $313.16 | 15,717 | — | — |
| 2003-01-14 | $164.91 | $299.11 | 4,633 | — | — |
| 2003-01-13 | $166.56 | $302.10 | 16,979 | — | — |
| 2003-01-10 | $168.71 | $305.98 | 5,603 | — | — |
| 2003-01-09 | $170.19 | $308.68 | 7,374 | — | — |
| 2003-01-08 | $167.06 | $302.99 | 3,614 | — | — |
| 2003-01-07 | $168.46 | $305.54 | 3,202 | — | — |
| 2003-01-06 | $169.70 | $307.78 | 5,785 | — | — |
| 2003-01-03 | $165.33 | $299.85 | 6,694 | — | — |
| 2003-01-02 | $168.95 | $306.43 | 7,628 | — | — |