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
- 1980-03-17 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 | $436.50 | $652.08 | 10,350 | — | — |
| 2003-12-30 | $439.90 | $657.16 | 7,190 | — | — |
| 2003-12-29 | $437.50 | $653.58 | 10,700 | — | — |
| 2003-12-26 | $433.40 | $647.45 | 4,860 | — | — |
| 2003-12-24 | $430.50 | $643.12 | 10,270 | — | — |
| 2003-12-23 | $428.80 | $640.58 | 23,880 | — | — |
| 2003-12-22 | $427.00 | $637.89 | 11,090 | — | — |
| 2003-12-19 | $425.00 | $634.90 | 15,570 | — | — |
| 2003-12-18 | $430.20 | $642.67 | 21,890 | — | — |
| 2003-12-17 | $430.00 | $642.37 | 16,470 | — | — |
| 2003-12-16 | $428.00 | $639.38 | 16,080 | — | — |
| 2003-12-15 | $429.70 | $641.92 | 13,520 | — | — |
| 2003-12-12 | $427.00 | $637.89 | 13,820 | — | — |
| 2003-12-11 | $426.50 | $637.14 | 13,590 | — | — |
| 2003-12-10 | $419.30 | $626.39 | 12,970 | — | — |
| 2003-12-09 | $424.00 | $633.41 | 7,470 | — | — |
| 2003-12-08 | $426.30 | $636.84 | 6,400 | — | — |
| 2003-12-05 | $428.00 | $639.38 | 4,930 | — | — |
| 2003-12-04 | $434.00 | $648.35 | 6,600 | — | — |
| 2003-12-03 | $436.70 | $652.38 | 8,830 | — | — |
| 2003-12-02 | $435.70 | $650.89 | 7,410 | — | — |
| 2003-12-01 | $435.90 | $651.19 | 13,730 | — | — |
| 2003-11-28 | $430.20 | $642.67 | 3,140 | — | — |
| 2003-11-26 | $428.40 | $639.98 | 4,370 | — | — |
| 2003-11-25 | $431.00 | $641.18 | 7,330 | — | — |
| 2003-11-24 | $431.90 | $642.52 | 7,130 | — | — |
| 2003-11-21 | $425.60 | $633.14 | 5,750 | — | — |
| 2003-11-20 | $425.00 | $632.25 | 6,180 | — | — |
| 2003-11-19 | $424.10 | $630.91 | 4,740 | — | — |
| 2003-11-18 | $422.40 | $628.38 | 8,940 | — | — |
| 2003-11-17 | $426.00 | $633.74 | 9,380 | — | — |
| 2003-11-14 | $428.80 | $637.90 | 7,850 | — | — |
| 2003-11-13 | $432.00 | $642.66 | 13,830 | — | — |
| 2003-11-12 | $432.50 | $643.41 | 6,570 | — | — |
| 2003-11-11 | $426.40 | $634.33 | 7,860 | — | — |
| 2003-11-10 | $429.10 | $638.35 | 5,880 | — | — |
| 2003-11-07 | $430.70 | $640.73 | 5,860 | — | — |
| 2003-11-06 | $427.40 | $635.82 | 14,440 | — | — |
| 2003-11-05 | $428.70 | $637.76 | 5,630 | — | — |
| 2003-11-04 | $425.60 | $633.14 | 9,600 | — | — |
| 2003-11-03 | $424.70 | $631.80 | 10,140 | — | — |
| 2003-10-31 | $421.60 | $627.19 | 9,930 | — | — |
| 2003-10-30 | $419.50 | $624.07 | 5,900 | — | — |
| 2003-10-29 | $417.80 | $621.54 | 6,050 | — | — |
| 2003-10-28 | $418.60 | $622.73 | 9,680 | — | — |
| 2003-10-27 | $420.80 | $626.00 | 11,050 | — | — |
| 2003-10-24 | $417.60 | $621.24 | 6,340 | — | — |
| 2003-10-23 | $417.50 | $621.09 | 5,290 | — | — |
| 2003-10-22 | $415.40 | $617.97 | 7,220 | — | — |
| 2003-10-21 | $416.10 | $619.01 | 13,500 | — | — |
| 2003-10-20 | $409.50 | $609.19 | 5,300 | — | — |
| 2003-10-17 | $411.90 | $612.76 | 3,900 | — | — |
| 2003-10-16 | $410.00 | $609.94 | 4,790 | — | — |
| 2003-10-15 | $410.00 | $609.94 | 5,340 | — | — |
| 2003-10-14 | $410.60 | $610.83 | 7,860 | — | — |
| 2003-10-13 | $407.10 | $605.62 | 7,020 | — | — |
| 2003-10-10 | $404.50 | $601.75 | 8,840 | — | — |
| 2003-10-09 | $401.40 | $597.14 | 8,860 | — | — |
| 2003-10-08 | $401.60 | $597.44 | 10,760 | — | — |
| 2003-10-07 | $400.90 | $596.40 | 6,390 | — | — |
| 2003-10-06 | $397.80 | $591.79 | 3,970 | — | — |
| 2003-10-03 | $394.30 | $586.58 | 4,850 | — | — |
| 2003-10-02 | $390.50 | $580.93 | 8,870 | — | — |
| 2003-10-01 | $390.20 | $580.48 | 7,230 | — | — |
| 2003-09-30 | $386.70 | $575.27 | 12,270 | — | — |
| 2003-09-29 | $390.00 | $580.18 | 6,610 | — | — |
| 2003-09-26 | $386.10 | $574.38 | 13,760 | — | — |
| 2003-09-25 | $391.60 | $582.56 | 15,390 | — | — |
| 2003-09-24 | $392.90 | $584.50 | 7,070 | — | — |
| 2003-09-23 | $398.80 | $593.27 | 12,430 | — | — |
| 2003-09-22 | $396.60 | $590.00 | 11,980 | — | — |
| 2003-09-19 | $401.00 | $596.55 | 18,970 | — | — |
| 2003-09-18 | $400.60 | $595.95 | 8,370 | — | — |
| 2003-09-17 | $401.90 | $597.89 | 22,720 | — | — |
| 2003-09-16 | $404.90 | $602.35 | 13,710 | — | — |
| 2003-09-15 | $398.60 | $592.98 | 11,020 | — | — |
| 2003-09-12 | $393.70 | $585.69 | 16,200 | — | — |
| 2003-09-11 | $392.50 | $583.90 | 9,960 | — | — |
| 2003-09-10 | $389.60 | $579.59 | 6,690 | — | — |
| 2003-09-09 | $393.10 | $584.79 | 3,690 | — | — |
| 2003-09-08 | $396.70 | $590.15 | 3,920 | — | — |
| 2003-09-05 | $390.50 | $580.93 | 3,880 | — | — |
| 2003-09-04 | $395.70 | $588.66 | 8,080 | — | — |
| 2003-09-03 | $396.20 | $589.41 | 8,120 | — | — |
| 2003-09-02 | $396.50 | $589.85 | 7,830 | — | — |
| 2003-08-29 | $392.40 | $583.75 | 9,230 | — | — |
| 2003-08-28 | $389.20 | $578.99 | 9,330 | — | — |
| 2003-08-27 | $385.80 | $571.41 | 6,880 | — | — |
| 2003-08-26 | $386.40 | $572.29 | 4,400 | — | — |
| 2003-08-25 | $389.20 | $576.44 | 5,530 | — | — |
| 2003-08-22 | $386.50 | $572.44 | 5,940 | — | — |
| 2003-08-21 | $390.80 | $578.81 | 8,190 | — | — |
| 2003-08-20 | $390.00 | $577.63 | 16,410 | — | — |
| 2003-08-19 | $392.50 | $581.33 | 4,600 | — | — |
| 2003-08-18 | $392.60 | $581.48 | 10,300 | — | — |
| 2003-08-15 | $388.20 | $574.96 | 4,280 | — | — |
| 2003-08-14 | $385.30 | $570.67 | 15,130 | — | — |
| 2003-08-13 | $380.50 | $563.56 | 14,320 | — | — |
| 2003-08-12 | $376.10 | $557.04 | 5,170 | — | — |
| 2003-08-11 | $372.60 | $551.86 | 10,440 | — | — |
| 2003-08-08 | $371.70 | $550.52 | 11,070 | — | — |
| 2003-08-07 | $368.70 | $546.08 | 18,010 | — | — |
| 2003-08-06 | $367.80 | $544.75 | 13,020 | — | — |
| 2003-08-05 | $366.80 | $543.27 | 11,030 | — | — |
| 2003-08-04 | $365.90 | $541.93 | 10,570 | — | — |
| 2003-08-01 | $369.80 | $547.71 | 10,710 | — | — |
| 2003-07-31 | $371.30 | $549.93 | 17,310 | — | — |
| 2003-07-30 | $374.00 | $553.93 | 11,350 | — | — |
| 2003-07-29 | $370.10 | $548.15 | 14,590 | — | — |
| 2003-07-28 | $370.10 | $548.15 | 17,790 | — | — |
| 2003-07-25 | $370.30 | $548.45 | 15,130 | — | — |
| 2003-07-24 | $371.80 | $550.67 | 20,730 | — | — |
| 2003-07-23 | $377.00 | $558.37 | 24,770 | — | — |
| 2003-07-22 | $375.00 | $555.41 | 36,040 | — | — |
| 2003-07-21 | $382.50 | $566.52 | 19,080 | — | — |
| 2003-07-18 | $382.10 | $565.93 | 9,510 | — | — |
| 2003-07-17 | $381.10 | $564.45 | 21,530 | — | — |
| 2003-07-16 | $381.20 | $564.59 | 11,400 | — | — |
| 2003-07-15 | $381.50 | $565.04 | 6,690 | — | — |
| 2003-07-14 | $382.90 | $567.11 | 8,630 | — | — |
| 2003-07-11 | $381.30 | $564.74 | 7,760 | — | — |
| 2003-07-10 | $380.30 | $563.26 | 9,040 | — | — |
| 2003-07-09 | $382.30 | $566.22 | 15,010 | — | — |
| 2003-07-08 | $380.30 | $563.26 | 12,500 | — | — |
| 2003-07-07 | $380.80 | $564.00 | 17,990 | — | — |
| 2003-07-03 | $373.60 | $553.34 | 9,550 | — | — |
| 2003-07-02 | $374.60 | $554.82 | 10,810 | — | — |
| 2003-07-01 | $370.10 | $548.15 | 14,230 | — | — |
| 2003-06-30 | $375.30 | $555.85 | 24,770 | — | — |
| 2003-06-27 | $370.00 | $548.00 | 29,210 | — | — |
| 2003-06-26 | $363.70 | $538.67 | 21,750 | — | — |
| 2003-06-25 | $361.60 | $535.56 | 22,940 | — | — |
| 2003-06-24 | $363.50 | $538.38 | 43,060 | — | — |
| 2003-06-23 | $372.50 | $551.71 | 35,830 | — | — |
| 2003-06-20 | $380.40 | $563.41 | 12,830 | — | — |
| 2003-06-19 | $377.80 | $559.56 | 7,310 | — | — |
| 2003-06-18 | $378.60 | $560.74 | 14,630 | — | — |
| 2003-06-17 | $380.60 | $563.70 | 11,750 | — | — |
| 2003-06-16 | $382.50 | $566.52 | 13,430 | — | — |
| 2003-06-13 | $380.10 | $562.96 | 9,050 | — | — |
| 2003-06-12 | $378.00 | $559.85 | 13,240 | — | — |
| 2003-06-11 | $380.00 | $562.82 | 11,650 | — | — |
| 2003-06-10 | $375.70 | $556.45 | 11,140 | — | — |
| 2003-06-09 | $374.00 | $553.93 | 28,690 | — | — |
| 2003-06-06 | $374.90 | $555.26 | 14,440 | — | — |
| 2003-06-05 | $377.50 | $559.11 | 11,110 | — | — |
| 2003-06-04 | $379.80 | $562.52 | 9,090 | — | — |
| 2003-06-03 | $380.20 | $563.11 | 7,540 | — | — |
| 2003-06-02 | $382.50 | $566.52 | 17,630 | — | — |
| 2003-05-30 | $376.60 | $557.78 | 7,040 | — | — |
| 2003-05-29 | $373.00 | $552.45 | 12,510 | — | — |
| 2003-05-28 | $373.50 | $550.67 | 19,470 | — | — |
| 2003-05-27 | $373.80 | $551.11 | 12,880 | — | — |
| 2003-05-23 | $373.60 | $550.82 | 4,940 | — | — |
| 2003-05-22 | $370.20 | $545.81 | 11,080 | — | — |
| 2003-05-21 | $368.40 | $543.15 | 25,550 | — | — |
| 2003-05-20 | $365.00 | $538.14 | 6,630 | — | — |
| 2003-05-19 | $365.50 | $538.88 | 10,470 | — | — |
| 2003-05-16 | $373.60 | $550.82 | 10,450 | — | — |
| 2003-05-15 | $374.30 | $551.85 | 14,350 | — | — |
| 2003-05-14 | $370.40 | $546.10 | 12,750 | — | — |
| 2003-05-13 | $374.90 | $552.74 | 17,360 | — | — |
| 2003-05-12 | $370.70 | $546.54 | 9,500 | — | — |
| 2003-05-09 | $366.30 | $540.06 | 7,780 | — | — |
| 2003-05-08 | $365.00 | $538.14 | 16,760 | — | — |
| 2003-05-07 | $366.10 | $539.76 | 14,280 | — | — |
| 2003-05-06 | $364.00 | $536.66 | 26,330 | — | — |
| 2003-05-05 | $358.10 | $527.97 | 17,550 | — | — |
| 2003-05-02 | $358.10 | $527.97 | 9,570 | — | — |
| 2003-05-01 | $356.90 | $526.20 | 12,720 | — | — |
| 2003-04-30 | $358.70 | $528.85 | 20,090 | — | — |
| 2003-04-29 | $354.80 | $523.10 | 16,250 | — | — |
| 2003-04-28 | $355.70 | $524.43 | 16,260 | — | — |
| 2003-04-25 | $347.60 | $512.49 | 11,620 | — | — |
| 2003-04-24 | $345.50 | $509.39 | 9,910 | — | — |
| 2003-04-23 | $350.80 | $517.20 | 17,690 | — | — |
| 2003-04-22 | $349.00 | $514.55 | 25,630 | — | — |
| 2003-04-21 | $340.40 | $501.87 | 21,340 | — | — |
| 2003-04-17 | $344.60 | $508.06 | 8,610 | — | — |
| 2003-04-16 | $341.00 | $502.75 | 8,650 | — | — |
| 2003-04-15 | $344.50 | $507.91 | 17,890 | — | — |
| 2003-04-14 | $340.90 | $502.61 | 13,660 | — | — |
| 2003-04-11 | $329.10 | $485.21 | 10,020 | — | — |
| 2003-04-10 | $328.30 | $484.03 | 10,820 | — | — |
| 2003-04-09 | $323.10 | $476.36 | 11,480 | — | — |
| 2003-04-08 | $325.50 | $479.90 | 12,350 | — | — |
| 2003-04-07 | $329.90 | $486.39 | 13,260 | — | — |
| 2003-04-04 | $325.20 | $479.46 | 6,860 | — | — |
| 2003-04-03 | $325.00 | $479.16 | 9,450 | — | — |
| 2003-04-02 | $325.20 | $479.46 | 11,480 | — | — |
| 2003-04-01 | $317.20 | $467.66 | 12,590 | — | — |
| 2003-03-31 | $315.20 | $464.72 | 11,240 | — | — |
| 2003-03-28 | $316.00 | $465.90 | 7,010 | — | — |
| 2003-03-27 | $317.00 | $467.37 | 13,200 | — | — |
| 2003-03-26 | $315.50 | $465.16 | 7,550 | — | — |
| 2003-03-25 | $317.80 | $468.55 | 14,980 | — | — |
| 2003-03-24 | $316.70 | $466.93 | 10,100 | — | — |
| 2003-03-21 | $324.50 | $478.43 | 19,160 | — | — |
| 2003-03-20 | $319.70 | $471.35 | 18,560 | — | — |
| 2003-03-19 | $319.70 | $471.35 | 9,310 | — | — |
| 2003-03-18 | $319.80 | $471.50 | 18,370 | — | — |
| 2003-03-17 | $324.00 | $477.69 | 23,560 | — | — |
| 2003-03-14 | $308.70 | $455.13 | 18,290 | — | — |
| 2003-03-13 | $314.30 | $463.39 | 8,000 | — | — |
| 2003-03-12 | $305.20 | $449.97 | 12,340 | — | — |
| 2003-03-11 | $308.00 | $454.10 | 12,730 | — | — |
| 2003-03-10 | $306.20 | $451.45 | 14,050 | — | — |
| 2003-03-07 | $310.00 | $457.05 | 19,880 | — | — |
| 2003-03-06 | $304.50 | $448.94 | 15,840 | — | — |
| 2003-03-05 | $313.30 | $461.91 | 19,660 | — | — |
| 2003-03-04 | $312.00 | $460.00 | 24,660 | — | — |
| 2003-03-03 | $315.00 | $464.42 | 17,450 | — | — |
| 2003-02-28 | $320.50 | $472.53 | 13,370 | — | — |
| 2003-02-27 | $316.90 | $467.22 | 10,680 | — | — |
| 2003-02-26 | $317.40 | $465.45 | 14,110 | — | — |
| 2003-02-25 | $319.70 | $468.83 | 8,910 | — | — |
| 2003-02-24 | $313.80 | $460.17 | 9,420 | — | — |
| 2003-02-21 | $321.80 | $471.91 | 12,540 | — | — |
| 2003-02-20 | $315.50 | $462.67 | 12,650 | — | — |
| 2003-02-19 | $317.00 | $464.87 | 16,770 | — | — |
| 2003-02-18 | $320.00 | $469.27 | 14,680 | — | — |
| 2003-02-14 | $315.00 | $461.93 | 13,580 | — | — |
| 2003-02-13 | $315.70 | $462.96 | 13,440 | — | — |
| 2003-02-12 | $320.30 | $469.71 | 16,710 | — | — |
| 2003-02-11 | $322.30 | $472.64 | 17,800 | — | — |
| 2003-02-10 | $325.20 | $476.89 | 22,930 | — | — |
| 2003-02-07 | $330.00 | $483.93 | 13,720 | — | — |
| 2003-02-06 | $330.40 | $484.52 | 22,200 | — | — |
| 2003-02-05 | $332.70 | $487.89 | 18,200 | — | — |
| 2003-02-04 | $336.00 | $492.73 | 16,070 | — | — |
| 2003-02-03 | $339.80 | $498.30 | 13,220 | — | — |
| 2003-01-31 | $340.60 | $499.48 | 20,860 | — | — |
| 2003-01-30 | $334.40 | $490.38 | 19,290 | — | — |
| 2003-01-29 | $335.10 | $491.41 | 19,240 | — | — |
| 2003-01-28 | $332.40 | $487.45 | 23,420 | — | — |
| 2003-01-27 | $334.30 | $490.24 | 36,260 | — | — |
| 2003-01-24 | $332.50 | $487.60 | 15,940 | — | — |
| 2003-01-23 | $333.50 | $489.06 | 16,160 | — | — |
| 2003-01-22 | $329.90 | $483.78 | 20,920 | — | — |
| 2003-01-21 | $331.60 | $486.28 | 19,130 | — | — |
| 2003-01-17 | $331.90 | $486.72 | 11,360 | — | — |
| 2003-01-16 | $337.60 | $495.08 | 16,550 | — | — |
| 2003-01-15 | $335.00 | $491.26 | 20,580 | — | — |
| 2003-01-14 | $340.50 | $499.33 | 27,340 | — | — |
| 2003-01-13 | $340.10 | $498.74 | 19,820 | — | — |
| 2003-01-10 | $339.90 | $498.45 | 28,020 | — | — |
| 2003-01-09 | $339.50 | $497.86 | 17,700 | — | — |
| 2003-01-08 | $332.60 | $487.74 | 19,740 | — | — |
| 2003-01-07 | $337.50 | $494.93 | 22,880 | — | — |
| 2003-01-06 | $334.70 | $490.82 | 25,150 | — | — |
| 2003-01-03 | $332.90 | $488.18 | 11,630 | — | — |
| 2003-01-02 | $337.30 | $494.64 | 20,460 | — | — |