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 | $161.85 | $273.26 | 13,223 | — | — |
| 2003-12-30 | $159.25 | $268.87 | 5,100 | — | — |
| 2003-12-29 | $161.07 | $271.94 | 7,046 | — | — |
| 2003-12-26 | $157.69 | $266.24 | 3,208 | — | — |
| 2003-12-24 | $158.08 | $266.90 | 2,746 | — | — |
| 2003-12-23 | $157.17 | $265.36 | 10,562 | — | — |
| 2003-12-22 | $160.42 | $270.85 | 8,938 | — | — |
| 2003-12-19 | $161.33 | $272.38 | 7,415 | — | — |
| 2003-12-18 | $163.15 | $275.46 | 11,923 | — | — |
| 2003-12-17 | $160.42 | $270.85 | 4,131 | — | — |
| 2003-12-16 | $158.60 | $267.77 | 5,946 | — | — |
| 2003-12-15 | $158.60 | $267.77 | 8,208 | — | — |
| 2003-12-12 | $161.59 | $272.82 | 6,285 | — | — |
| 2003-12-11 | $160.03 | $270.19 | 8,692 | — | — |
| 2003-12-10 | $156.00 | $263.38 | 5,162 | — | — |
| 2003-12-09 | $155.35 | $262.29 | 16,177 | — | — |
| 2003-12-08 | $155.87 | $263.16 | 9,300 | — | — |
| 2003-12-05 | $155.48 | $262.51 | 6,546 | — | — |
| 2003-12-04 | $159.25 | $268.87 | 5,477 | — | — |
| 2003-12-03 | $155.74 | $262.94 | 9,262 | — | — |
| 2003-12-02 | $157.30 | $265.58 | 11,100 | — | — |
| 2003-12-01 | $157.82 | $266.46 | 11,862 | — | — |
| 2003-11-28 | $155.74 | $262.94 | 2,623 | — | — |
| 2003-11-26 | $155.74 | $262.94 | 8,600 | — | — |
| 2003-11-25 | $156.65 | $264.48 | 14,215 | — | — |
| 2003-11-24 | $156.65 | $264.48 | 18,315 | — | — |
| 2003-11-21 | $156.39 | $264.04 | 14,646 | — | — |
| 2003-11-20 | $155.61 | $262.73 | 8,185 | — | — |
| 2003-11-19 | $159.51 | $269.31 | 5,400 | — | — |
| 2003-11-18 | $161.33 | $272.38 | 6,862 | — | — |
| 2003-11-17 | $161.46 | $272.60 | 7,054 | — | — |
| 2003-11-14 | $163.15 | $275.46 | 10,162 | — | — |
| 2003-11-13 | $161.46 | $272.60 | 4,685 | — | — |
| 2003-11-12 | $163.41 | $275.89 | 7,785 | — | — |
| 2003-11-11 | $160.68 | $271.29 | 5,862 | — | — |
| 2003-11-10 | $163.02 | $275.24 | 10,431 | — | — |
| 2003-11-07 | $165.23 | $278.97 | 7,962 | — | — |
| 2003-11-06 | $165.49 | $279.41 | 7,423 | — | — |
| 2003-11-05 | $165.10 | $278.75 | 4,731 | — | — |
| 2003-11-04 | $164.84 | $278.31 | 12,315 | — | — |
| 2003-11-03 | $165.23 | $278.97 | 13,923 | — | — |
| 2003-10-31 | $165.75 | $279.85 | 6,231 | — | — |
| 2003-10-30 | $161.72 | $273.04 | 12,938 | — | — |
| 2003-10-29 | $161.20 | $272.16 | 6,692 | — | — |
| 2003-10-28 | $159.51 | $269.31 | 8,308 | — | — |
| 2003-10-27 | $157.56 | $266.02 | 13,285 | — | — |
| 2003-10-24 | $159.25 | $268.87 | 12,285 | — | — |
| 2003-10-23 | $160.16 | $270.41 | 18,315 | — | — |
| 2003-10-22 | $163.80 | $276.55 | 14,077 | — | — |
| 2003-10-21 | $169.91 | $286.87 | 13,177 | — | — |
| 2003-10-20 | $170.69 | $288.19 | 19,969 | — | — |
| 2003-10-17 | $167.70 | $283.14 | 7,862 | — | — |
| 2003-10-16 | $168.22 | $284.02 | 4,800 | — | — |
| 2003-10-15 | $165.75 | $279.85 | 10,069 | — | — |
| 2003-10-14 | $165.10 | $278.75 | 5,977 | — | — |
| 2003-10-13 | $165.62 | $279.63 | 7,885 | — | — |
| 2003-10-10 | $162.50 | $274.36 | 8,708 | — | — |
| 2003-10-09 | $164.45 | $277.65 | 9,562 | — | — |
| 2003-10-08 | $160.94 | $271.72 | 9,131 | — | — |
| 2003-10-07 | $160.29 | $268.65 | 8,223 | — | — |
| 2003-10-06 | $158.86 | $266.25 | 4,815 | — | — |
| 2003-10-03 | $159.77 | $267.78 | 7,738 | — | — |
| 2003-10-02 | $157.17 | $263.42 | 9,562 | — | — |
| 2003-10-01 | $156.00 | $261.46 | 19,669 | — | — |
| 2003-09-30 | $153.14 | $256.67 | 19,008 | — | — |
| 2003-09-29 | $157.69 | $264.29 | 12,015 | — | — |
| 2003-09-26 | $157.04 | $263.20 | 10,977 | — | — |
| 2003-09-25 | $157.43 | $263.86 | 5,469 | — | — |
| 2003-09-24 | $162.50 | $272.36 | 8,554 | — | — |
| 2003-09-23 | $167.83 | $281.29 | 8,423 | — | — |
| 2003-09-22 | $165.23 | $276.93 | 5,869 | — | — |
| 2003-09-19 | $170.95 | $286.52 | 16,308 | — | — |
| 2003-09-18 | $170.04 | $284.99 | 25,369 | — | — |
| 2003-09-17 | $173.16 | $290.22 | 4,838 | — | — |
| 2003-09-16 | $174.85 | $293.05 | 8,592 | — | — |
| 2003-09-15 | $172.25 | $288.70 | 8,362 | — | — |
| 2003-09-12 | $169.00 | $283.25 | 7,800 | — | — |
| 2003-09-11 | $170.30 | $285.43 | 8,585 | — | — |
| 2003-09-10 | $166.40 | $278.89 | 7,454 | — | — |
| 2003-09-09 | $167.05 | $279.98 | 4,308 | — | — |
| 2003-09-08 | $171.86 | $288.04 | 8,577 | — | — |
| 2003-09-05 | $167.18 | $280.20 | 6,654 | — | — |
| 2003-09-04 | $172.12 | $288.48 | 6,962 | — | — |
| 2003-09-03 | $173.94 | $291.53 | 12,385 | — | — |
| 2003-09-02 | $176.80 | $296.32 | 9,877 | — | — |
| 2003-08-29 | $168.09 | $281.72 | 4,008 | — | — |
| 2003-08-28 | $169.65 | $284.34 | 4,746 | — | — |
| 2003-08-27 | $167.05 | $279.98 | 4,369 | — | — |
| 2003-08-26 | $168.35 | $282.16 | 4,838 | — | — |
| 2003-08-25 | $166.14 | $278.46 | 8,169 | — | — |
| 2003-08-22 | $165.62 | $277.58 | 6,485 | — | — |
| 2003-08-21 | $170.56 | $285.86 | 6,685 | — | — |
| 2003-08-20 | $167.44 | $280.64 | 5,954 | — | — |
| 2003-08-19 | $172.25 | $288.70 | 9,592 | — | — |
| 2003-08-18 | $165.10 | $276.71 | 10,892 | — | — |
| 2003-08-15 | $167.44 | $280.64 | 4,677 | — | — |
| 2003-08-14 | $161.85 | $271.27 | 17,169 | — | — |
| 2003-08-13 | $161.85 | $271.27 | 7,262 | — | — |
| 2003-08-12 | $165.23 | $276.93 | 7,508 | — | — |
| 2003-08-11 | $163.80 | $274.53 | 8,031 | — | — |
| 2003-08-08 | $158.73 | $266.04 | 7,269 | — | — |
| 2003-08-07 | $160.55 | $269.09 | 8,038 | — | — |
| 2003-08-06 | $160.42 | $268.87 | 9,038 | — | — |
| 2003-08-05 | $160.29 | $268.65 | 8,362 | — | — |
| 2003-08-04 | $163.67 | $274.32 | 17,262 | — | — |
| 2003-08-01 | $162.50 | $272.36 | 13,946 | — | — |
| 2003-07-31 | $162.89 | $273.01 | 19,662 | — | — |
| 2003-07-30 | $163.54 | $274.10 | 13,131 | — | — |
| 2003-07-29 | $164.06 | $274.97 | 16,562 | — | — |
| 2003-07-28 | $167.70 | $281.07 | 29,638 | — | — |
| 2003-07-25 | $167.70 | $281.07 | 29,185 | — | — |
| 2003-07-24 | $168.61 | $282.60 | 39,677 | — | — |
| 2003-07-23 | $175.50 | $294.14 | 127,269 | — | — |
| 2003-07-22 | $199.81 | $334.89 | 7,585 | — | — |
| 2003-07-21 | $194.48 | $325.96 | 4,538 | — | — |
| 2003-07-18 | $195.91 | $328.35 | 7,954 | — | — |
| 2003-07-17 | $195.00 | $326.83 | 8,438 | — | — |
| 2003-07-16 | $193.96 | $325.08 | 6,138 | — | — |
| 2003-07-15 | $193.96 | $325.08 | 5,685 | — | — |
| 2003-07-14 | $193.18 | $323.78 | 4,800 | — | — |
| 2003-07-11 | $195.91 | $328.35 | 8,400 | — | — |
| 2003-07-10 | $190.19 | $318.76 | 6,831 | — | — |
| 2003-07-09 | $196.43 | $329.22 | 10,715 | — | — |
| 2003-07-08 | $195.65 | $327.92 | 8,062 | — | — |
| 2003-07-07 | $195.78 | $328.13 | 15,577 | — | — |
| 2003-07-03 | $190.71 | $319.64 | 6,438 | — | — |
| 2003-07-02 | $189.80 | $318.11 | 12,885 | — | — |
| 2003-07-01 | $193.18 | $323.78 | 19,162 | — | — |
| 2003-06-30 | $191.75 | $317.57 | 31,038 | — | — |
| 2003-06-27 | $190.97 | $316.27 | 8,031 | — | — |
| 2003-06-26 | $194.22 | $321.66 | 10,992 | — | — |
| 2003-06-25 | $187.72 | $310.89 | 9,992 | — | — |
| 2003-06-24 | $187.46 | $310.46 | 13,400 | — | — |
| 2003-06-23 | $183.82 | $304.43 | 20,069 | — | — |
| 2003-06-20 | $187.85 | $311.11 | 15,654 | — | — |
| 2003-06-19 | $186.29 | $308.52 | 9,077 | — | — |
| 2003-06-18 | $184.60 | $305.73 | 6,892 | — | — |
| 2003-06-17 | $182.26 | $301.85 | 6,223 | — | — |
| 2003-06-16 | $184.86 | $306.16 | 15,615 | — | — |
| 2003-06-13 | $176.28 | $291.95 | 5,277 | — | — |
| 2003-06-12 | $179.27 | $296.90 | 3,323 | — | — |
| 2003-06-11 | $177.97 | $294.74 | 7,885 | — | — |
| 2003-06-10 | $176.80 | $292.81 | 3,469 | — | — |
| 2003-06-09 | $173.94 | $288.07 | 4,615 | — | — |
| 2003-06-06 | $179.40 | $297.11 | 9,308 | — | — |
| 2003-06-05 | $179.27 | $296.90 | 4,546 | — | — |
| 2003-06-04 | $178.49 | $295.61 | 8,100 | — | — |
| 2003-06-03 | $172.51 | $285.70 | 5,723 | — | — |
| 2003-06-02 | $171.99 | $284.84 | 8,723 | — | — |
| 2003-05-30 | $172.64 | $285.92 | 8,838 | — | — |
| 2003-05-29 | $168.22 | $278.60 | 5,338 | — | — |
| 2003-05-28 | $169.65 | $280.97 | 31,223 | — | — |
| 2003-05-27 | $168.35 | $278.81 | 5,423 | — | — |
| 2003-05-23 | $167.05 | $276.66 | 10,762 | — | — |
| 2003-05-22 | $163.80 | $271.28 | 10,392 | — | — |
| 2003-05-21 | $160.16 | $265.25 | 9,454 | — | — |
| 2003-05-20 | $164.84 | $273.00 | 11,908 | — | — |
| 2003-05-19 | $161.98 | $268.26 | 13,508 | — | — |
| 2003-05-16 | $163.15 | $270.20 | 8,677 | — | — |
| 2003-05-15 | $165.88 | $274.72 | 31,469 | — | — |
| 2003-05-14 | $164.06 | $271.71 | 6,938 | — | — |
| 2003-05-13 | $167.18 | $276.87 | 13,715 | — | — |
| 2003-05-12 | $161.20 | $266.97 | 4,254 | — | — |
| 2003-05-09 | $161.20 | $266.97 | 3,515 | — | — |
| 2003-05-08 | $158.08 | $261.80 | 3,338 | — | — |
| 2003-05-07 | $158.47 | $262.45 | 5,585 | — | — |
| 2003-05-06 | $161.33 | $267.19 | 9,231 | — | — |
| 2003-05-05 | $154.83 | $256.42 | 7,031 | — | — |
| 2003-05-02 | $153.01 | $253.41 | 8,038 | — | — |
| 2003-05-01 | $148.07 | $245.23 | 6,431 | — | — |
| 2003-04-30 | $148.85 | $246.52 | 6,038 | — | — |
| 2003-04-29 | $146.25 | $242.21 | 6,231 | — | — |
| 2003-04-28 | $148.98 | $246.73 | 4,792 | — | — |
| 2003-04-25 | $147.42 | $244.15 | 3,469 | — | — |
| 2003-04-24 | $145.08 | $240.27 | 5,623 | — | — |
| 2003-04-23 | $149.11 | $246.95 | 11,115 | — | — |
| 2003-04-22 | $147.42 | $244.15 | 6,754 | — | — |
| 2003-04-21 | $144.43 | $239.20 | 4,346 | — | — |
| 2003-04-17 | $143.52 | $237.69 | 3,308 | — | — |
| 2003-04-16 | $140.79 | $233.17 | 6,792 | — | — |
| 2003-04-15 | $141.70 | $234.68 | 3,777 | — | — |
| 2003-04-14 | $143.39 | $237.48 | 5,992 | — | — |
| 2003-04-11 | $140.53 | $232.74 | 3,823 | — | — |
| 2003-04-10 | $144.17 | $238.77 | 4,969 | — | — |
| 2003-04-09 | $140.01 | $231.88 | 4,008 | — | — |
| 2003-04-08 | $141.44 | $234.25 | 8,408 | — | — |
| 2003-04-07 | $143.52 | $237.69 | 7,923 | — | — |
| 2003-04-04 | $141.57 | $234.46 | 3,777 | — | — |
| 2003-04-03 | $146.51 | $242.64 | 10,300 | — | — |
| 2003-04-02 | $145.08 | $240.27 | 8,746 | — | — |
| 2003-04-01 | $142.35 | $231.99 | 6,708 | — | — |
| 2003-03-31 | $138.58 | $225.84 | 7,146 | — | — |
| 2003-03-28 | $139.23 | $226.90 | 7,208 | — | — |
| 2003-03-27 | $140.01 | $228.17 | 7,477 | — | — |
| 2003-03-26 | $138.32 | $225.42 | 5,492 | — | — |
| 2003-03-25 | $143.00 | $233.04 | 8,223 | — | — |
| 2003-03-24 | $141.70 | $230.93 | 13,577 | — | — |
| 2003-03-21 | $147.81 | $240.88 | 12,062 | — | — |
| 2003-03-20 | $138.84 | $226.26 | 8,900 | — | — |
| 2003-03-19 | $142.22 | $231.77 | 5,362 | — | — |
| 2003-03-18 | $138.45 | $225.63 | 6,985 | — | — |
| 2003-03-17 | $136.11 | $221.82 | 7,292 | — | — |
| 2003-03-14 | $130.26 | $212.28 | 11,462 | — | — |
| 2003-03-13 | $130.65 | $212.92 | 10,246 | — | — |
| 2003-03-12 | $130.65 | $212.92 | 13,423 | — | — |
| 2003-03-11 | $128.05 | $208.68 | 5,946 | — | — |
| 2003-03-10 | $126.75 | $206.56 | 12,377 | — | — |
| 2003-03-07 | $129.48 | $211.01 | 8,600 | — | — |
| 2003-03-06 | $130.65 | $212.92 | 11,677 | — | — |
| 2003-03-05 | $130.65 | $212.92 | 10,523 | — | — |
| 2003-03-04 | $130.00 | $211.86 | 10,269 | — | — |
| 2003-03-03 | $131.82 | $214.82 | 7,900 | — | — |
| 2003-02-28 | $129.35 | $210.80 | 5,338 | — | — |
| 2003-02-27 | $130.91 | $213.34 | 8,285 | — | — |
| 2003-02-26 | $130.13 | $212.07 | 9,808 | — | — |
| 2003-02-25 | $130.91 | $213.34 | 16,723 | — | — |
| 2003-02-24 | $130.26 | $212.28 | 8,946 | — | — |
| 2003-02-21 | $137.54 | $224.15 | 10,662 | — | — |
| 2003-02-20 | $132.34 | $215.67 | 7,385 | — | — |
| 2003-02-19 | $132.21 | $215.46 | 14,369 | — | — |
| 2003-02-18 | $133.64 | $217.79 | 14,277 | — | — |
| 2003-02-14 | $130.13 | $212.07 | 14,877 | — | — |
| 2003-02-13 | $137.93 | $224.78 | 7,069 | — | — |
| 2003-02-12 | $138.58 | $225.84 | 8,731 | — | — |
| 2003-02-11 | $139.49 | $227.32 | 6,831 | — | — |
| 2003-02-10 | $143.00 | $233.04 | 14,023 | — | — |
| 2003-02-07 | $142.48 | $232.20 | 23,508 | — | — |
| 2003-02-06 | $150.80 | $245.76 | 21,215 | — | — |
| 2003-02-05 | $160.42 | $261.43 | 8,569 | — | — |
| 2003-02-04 | $161.85 | $263.76 | 6,377 | — | — |
| 2003-02-03 | $160.94 | $262.28 | 6,785 | — | — |
| 2003-01-31 | $162.50 | $264.82 | 7,677 | — | — |
| 2003-01-30 | $159.12 | $259.31 | 6,115 | — | — |
| 2003-01-29 | $168.35 | $274.36 | 4,385 | — | — |
| 2003-01-28 | $169.13 | $275.63 | 4,977 | — | — |
| 2003-01-27 | $165.23 | $269.27 | 7,669 | — | — |
| 2003-01-24 | $167.70 | $273.30 | 7,131 | — | — |
| 2003-01-23 | $174.72 | $284.74 | 5,677 | — | — |
| 2003-01-22 | $172.90 | $281.77 | 4,869 | — | — |
| 2003-01-21 | $174.85 | $284.95 | 7,977 | — | — |
| 2003-01-17 | $177.97 | $290.03 | 4,100 | — | — |
| 2003-01-16 | $181.35 | $295.54 | 5,377 | — | — |
| 2003-01-15 | $177.71 | $289.61 | 10,508 | — | — |
| 2003-01-14 | $182.00 | $296.60 | 5,946 | — | — |
| 2003-01-13 | $178.75 | $291.31 | 7,200 | — | — |
| 2003-01-10 | $179.27 | $292.15 | 4,038 | — | — |
| 2003-01-09 | $177.45 | $289.19 | 12,831 | — | — |
| 2003-01-08 | $170.04 | $277.11 | 6,108 | — | — |
| 2003-01-07 | $176.28 | $287.28 | 4,677 | — | — |
| 2003-01-06 | $178.75 | $291.31 | 5,777 | — | — |
| 2003-01-03 | $177.58 | $289.40 | 7,146 | — | — |
| 2003-01-02 | $176.80 | $288.13 | 7,369 | — | — |