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
- 1986-12-12 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 | $253.51 | $253.51 | 20,900 | — | — |
| 2003-12-30 | $250.98 | $250.98 | 29,700 | — | — |
| 2003-12-29 | $251.64 | $251.64 | 18,300 | — | — |
| 2003-12-26 | $252.00 | $252.00 | 6,500 | — | — |
| 2003-12-24 | $250.26 | $250.26 | 6,100 | — | — |
| 2003-12-23 | $252.45 | $252.45 | 5,000 | — | — |
| 2003-12-22 | $252.40 | $252.40 | 16,600 | — | — |
| 2003-12-19 | $252.00 | $252.00 | 19,200 | — | — |
| 2003-12-18 | $254.00 | $254.00 | 9,500 | — | — |
| 2003-12-17 | $253.50 | $253.50 | 8,500 | — | — |
| 2003-12-16 | $253.50 | $253.50 | 20,700 | — | — |
| 2003-12-15 | $251.00 | $251.00 | 18,500 | — | — |
| 2003-12-12 | $255.62 | $255.62 | 12,300 | — | — |
| 2003-12-11 | $257.15 | $257.15 | 6,200 | — | — |
| 2003-12-10 | $257.25 | $257.25 | 9,100 | — | — |
| 2003-12-09 | $258.50 | $258.50 | 11,400 | — | — |
| 2003-12-08 | $257.50 | $257.50 | 10,300 | — | — |
| 2003-12-05 | $259.75 | $259.75 | 10,100 | — | — |
| 2003-12-04 | $259.95 | $259.95 | 28,100 | — | — |
| 2003-12-03 | $262.50 | $262.50 | 11,200 | — | — |
| 2003-12-02 | $264.70 | $264.70 | 24,300 | — | — |
| 2003-12-01 | $263.26 | $263.26 | 28,000 | — | — |
| 2003-11-28 | $257.25 | $257.25 | 11,100 | — | — |
| 2003-11-26 | $257.98 | $257.98 | 7,900 | — | — |
| 2003-11-25 | $258.00 | $258.00 | 12,700 | — | — |
| 2003-11-24 | $256.85 | $256.85 | 9,500 | — | — |
| 2003-11-21 | $256.10 | $256.10 | 12,300 | — | — |
| 2003-11-20 | $255.75 | $255.75 | 11,800 | — | — |
| 2003-11-19 | $255.26 | $255.26 | 8,500 | — | — |
| 2003-11-18 | $253.25 | $253.25 | 17,500 | — | — |
| 2003-11-17 | $255.00 | $255.00 | 17,300 | — | — |
| 2003-11-14 | $253.50 | $253.50 | 11,500 | — | — |
| 2003-11-13 | $253.80 | $253.80 | 61,200 | — | — |
| 2003-11-12 | $251.50 | $251.50 | 18,900 | — | — |
| 2003-11-11 | $251.00 | $251.00 | 19,000 | — | — |
| 2003-11-10 | $250.95 | $250.95 | 21,300 | — | — |
| 2003-11-07 | $254.51 | $254.51 | 13,900 | — | — |
| 2003-11-06 | $257.25 | $257.25 | 14,400 | — | — |
| 2003-11-05 | $255.50 | $255.50 | 20,800 | — | — |
| 2003-11-04 | $254.51 | $254.51 | 34,300 | — | — |
| 2003-11-03 | $252.63 | $252.63 | 30,800 | — | — |
| 2003-10-31 | $252.39 | $252.39 | 40,400 | — | — |
| 2003-10-30 | $249.25 | $249.25 | 10,500 | — | — |
| 2003-10-29 | $249.75 | $249.75 | 48,100 | — | — |
| 2003-10-28 | $243.50 | $243.50 | 94,700 | — | — |
| 2003-10-27 | $251.50 | $251.50 | 26,900 | — | — |
| 2003-10-24 | $255.95 | $255.95 | 66,300 | — | — |
| 2003-10-23 | $259.00 | $259.00 | 61,800 | — | — |
| 2003-10-22 | $267.01 | $267.01 | 60,500 | — | — |
| 2003-10-21 | $273.45 | $273.45 | 12,500 | — | — |
| 2003-10-20 | $271.50 | $271.50 | 7,600 | — | — |
| 2003-10-17 | $270.60 | $270.60 | 6,300 | — | — |
| 2003-10-16 | $273.75 | $273.75 | 27,200 | — | — |
| 2003-10-15 | $267.66 | $267.66 | 9,100 | — | — |
| 2003-10-14 | $268.88 | $268.88 | 7,600 | — | — |
| 2003-10-13 | $268.00 | $268.00 | 8,200 | — | — |
| 2003-10-10 | $266.60 | $266.60 | 16,100 | — | — |
| 2003-10-09 | $266.00 | $266.00 | 9,600 | — | — |
| 2003-10-08 | $268.43 | $268.43 | 14,200 | — | — |
| 2003-10-07 | $268.50 | $268.50 | 16,400 | — | — |
| 2003-10-06 | $268.01 | $268.01 | 14,500 | — | — |
| 2003-10-03 | $270.87 | $270.87 | 16,100 | — | — |
| 2003-10-02 | $270.00 | $270.00 | 11,400 | — | — |
| 2003-10-01 | $270.50 | $270.50 | 14,000 | — | — |
| 2003-09-30 | $267.00 | $267.00 | 12,800 | — | — |
| 2003-09-29 | $270.00 | $270.00 | 6,700 | — | — |
| 2003-09-26 | $267.00 | $267.00 | 10,400 | — | — |
| 2003-09-25 | $269.51 | $269.51 | 15,200 | — | — |
| 2003-09-24 | $269.00 | $269.00 | 13,400 | — | — |
| 2003-09-23 | $274.19 | $274.19 | 14,700 | — | — |
| 2003-09-22 | $274.50 | $274.50 | 4,400 | — | — |
| 2003-09-19 | $274.08 | $274.08 | 19,400 | — | — |
| 2003-09-18 | $274.04 | $274.04 | 7,400 | — | — |
| 2003-09-17 | $275.00 | $275.00 | 17,400 | — | — |
| 2003-09-16 | $271.50 | $271.50 | 22,400 | — | — |
| 2003-09-15 | $269.98 | $269.98 | 34,300 | — | — |
| 2003-09-12 | $273.99 | $273.99 | 9,900 | — | — |
| 2003-09-11 | $275.00 | $275.00 | 8,200 | — | — |
| 2003-09-10 | $272.50 | $272.50 | 11,700 | — | — |
| 2003-09-09 | $272.80 | $272.80 | 9,900 | — | — |
| 2003-09-08 | $274.00 | $274.00 | 7,100 | — | — |
| 2003-09-05 | $273.24 | $273.24 | 10,100 | — | — |
| 2003-09-04 | $274.20 | $274.20 | 8,900 | — | — |
| 2003-09-03 | $274.44 | $274.44 | 17,200 | — | — |
| 2003-09-02 | $269.00 | $269.00 | 23,800 | — | — |
| 2003-08-29 | $268.75 | $268.75 | 16,500 | — | — |
| 2003-08-28 | $268.65 | $268.65 | 12,200 | — | — |
| 2003-08-27 | $272.49 | $272.49 | 16,300 | — | — |
| 2003-08-26 | $271.75 | $271.75 | 17,900 | — | — |
| 2003-08-25 | $268.30 | $268.30 | 10,800 | — | — |
| 2003-08-22 | $272.40 | $272.40 | 8,100 | — | — |
| 2003-08-21 | $272.89 | $272.89 | 22,100 | — | — |
| 2003-08-20 | $276.15 | $276.15 | 11,500 | — | — |
| 2003-08-19 | $278.45 | $278.45 | 11,200 | — | — |
| 2003-08-18 | $279.00 | $279.00 | 11,800 | — | — |
| 2003-08-15 | $277.30 | $277.30 | 2,200 | — | — |
| 2003-08-14 | $274.94 | $274.94 | 16,600 | — | — |
| 2003-08-13 | $272.50 | $272.50 | 17,200 | — | — |
| 2003-08-12 | $273.01 | $273.01 | 10,000 | — | — |
| 2003-08-11 | $270.95 | $270.95 | 8,400 | — | — |
| 2003-08-08 | $270.00 | $270.00 | 17,700 | — | — |
| 2003-08-07 | $270.50 | $270.50 | 13,100 | — | — |
| 2003-08-06 | $271.00 | $271.00 | 29,700 | — | — |
| 2003-08-05 | $269.05 | $269.05 | 49,000 | — | — |
| 2003-08-04 | $270.76 | $270.76 | 12,500 | — | — |
| 2003-08-01 | $269.30 | $269.30 | 15,500 | — | — |
| 2003-07-31 | $270.49 | $270.49 | 68,700 | — | — |
| 2003-07-30 | $269.95 | $269.95 | 26,200 | — | — |
| 2003-07-29 | $268.00 | $268.00 | 15,100 | — | — |
| 2003-07-28 | $267.95 | $267.95 | 9,800 | — | — |
| 2003-07-25 | $264.75 | $264.75 | 16,900 | — | — |
| 2003-07-24 | $263.50 | $263.50 | 12,800 | — | — |
| 2003-07-23 | $263.25 | $263.25 | 34,300 | — | — |
| 2003-07-22 | $264.99 | $264.99 | 8,800 | — | — |
| 2003-07-21 | $265.26 | $265.26 | 19,100 | — | — |
| 2003-07-18 | $269.00 | $269.00 | 12,800 | — | — |
| 2003-07-17 | $268.30 | $268.30 | 16,100 | — | — |
| 2003-07-16 | $269.85 | $269.85 | 29,300 | — | — |
| 2003-07-15 | $268.90 | $268.90 | 14,600 | — | — |
| 2003-07-14 | $265.75 | $265.75 | 26,600 | — | — |
| 2003-07-11 | $261.37 | $261.37 | 8,400 | — | — |
| 2003-07-10 | $260.62 | $260.62 | 32,900 | — | — |
| 2003-07-09 | $261.00 | $261.00 | 15,400 | — | — |
| 2003-07-08 | $259.50 | $259.50 | 7,600 | — | — |
| 2003-07-07 | $259.45 | $259.45 | 23,000 | — | — |
| 2003-07-03 | $257.58 | $257.58 | 21,300 | — | — |
| 2003-07-02 | $257.80 | $257.80 | 31,500 | — | — |
| 2003-07-01 | $256.05 | $256.05 | 14,900 | — | — |
| 2003-06-30 | $256.00 | $256.00 | 30,400 | — | — |
| 2003-06-27 | $252.20 | $252.20 | 11,900 | — | — |
| 2003-06-26 | $251.50 | $251.50 | 10,900 | — | — |
| 2003-06-25 | $250.30 | $250.30 | 20,700 | — | — |
| 2003-06-24 | $249.78 | $249.78 | 16,800 | — | — |
| 2003-06-23 | $250.01 | $250.01 | 15,200 | — | — |
| 2003-06-20 | $252.28 | $252.28 | 10,300 | — | — |
| 2003-06-19 | $253.00 | $253.00 | 24,400 | — | — |
| 2003-06-18 | $255.20 | $255.20 | 29,000 | — | — |
| 2003-06-17 | $256.39 | $256.39 | 14,700 | — | — |
| 2003-06-16 | $258.50 | $258.50 | 11,600 | — | — |
| 2003-06-13 | $257.00 | $257.00 | 9,900 | — | — |
| 2003-06-12 | $257.50 | $257.50 | 8,100 | — | — |
| 2003-06-11 | $255.74 | $255.74 | 7,500 | — | — |
| 2003-06-10 | $253.48 | $253.48 | 7,100 | — | — |
| 2003-06-09 | $251.60 | $251.60 | 17,400 | — | — |
| 2003-06-06 | $256.06 | $256.06 | 12,100 | — | — |
| 2003-06-05 | $255.81 | $255.81 | 12,900 | — | — |
| 2003-06-04 | $257.40 | $257.40 | 56,400 | — | — |
| 2003-06-03 | $254.20 | $254.20 | 26,500 | — | — |
| 2003-06-02 | $255.75 | $255.75 | 52,900 | — | — |
| 2003-05-30 | $252.25 | $252.25 | 29,600 | — | — |
| 2003-05-29 | $248.15 | $248.15 | 9,700 | — | — |
| 2003-05-28 | $245.75 | $245.75 | 34,800 | — | — |
| 2003-05-27 | $246.40 | $246.40 | 26,100 | — | — |
| 2003-05-23 | $247.00 | $247.00 | 6,200 | — | — |
| 2003-05-22 | $245.40 | $245.40 | 125,500 | — | — |
| 2003-05-21 | $248.10 | $248.10 | 68,600 | — | — |
| 2003-05-20 | $247.18 | $247.18 | 31,700 | — | — |
| 2003-05-19 | $245.20 | $245.20 | 23,200 | — | — |
| 2003-05-16 | $249.00 | $249.00 | 42,700 | — | — |
| 2003-05-15 | $251.65 | $251.65 | 66,700 | — | — |
| 2003-05-14 | $248.74 | $248.74 | 18,100 | — | — |
| 2003-05-13 | $247.15 | $247.15 | 21,800 | — | — |
| 2003-05-12 | $246.50 | $246.50 | 18,100 | — | — |
| 2003-05-09 | $247.40 | $247.40 | 28,300 | — | — |
| 2003-05-08 | $244.49 | $244.49 | 20,600 | — | — |
| 2003-05-07 | $244.95 | $244.95 | 14,300 | — | — |
| 2003-05-06 | $245.00 | $245.00 | 26,500 | — | — |
| 2003-05-05 | $244.00 | $244.00 | 53,700 | — | — |
| 2003-05-02 | $242.43 | $242.43 | 30,600 | — | — |
| 2003-05-01 | $235.50 | $235.50 | 85,000 | — | — |
| 2003-04-30 | $242.35 | $242.35 | 117,600 | — | — |
| 2003-04-29 | $238.25 | $238.25 | 16,200 | — | — |
| 2003-04-28 | $239.24 | $239.24 | 28,500 | — | — |
| 2003-04-25 | $238.92 | $238.92 | 19,300 | — | — |
| 2003-04-24 | $235.30 | $235.30 | 22,400 | — | — |
| 2003-04-23 | $234.70 | $234.70 | 42,800 | — | — |
| 2003-04-22 | $232.50 | $232.50 | 37,200 | — | — |
| 2003-04-21 | $234.50 | $234.50 | 27,400 | — | — |
| 2003-04-17 | $231.44 | $231.44 | 14,300 | — | — |
| 2003-04-16 | $228.76 | $228.76 | 10,600 | — | — |
| 2003-04-15 | $228.00 | $228.00 | 16,300 | — | — |
| 2003-04-14 | $225.00 | $225.00 | 44,000 | — | — |
| 2003-04-11 | $226.50 | $226.50 | 36,400 | — | — |
| 2003-04-10 | $226.50 | $226.50 | 17,300 | — | — |
| 2003-04-09 | $223.54 | $223.54 | 9,900 | — | — |
| 2003-04-08 | $224.98 | $224.98 | 13,600 | — | — |
| 2003-04-07 | $224.55 | $224.55 | 24,300 | — | — |
| 2003-04-04 | $224.30 | $224.30 | 14,700 | — | — |
| 2003-04-03 | $221.70 | $221.70 | 34,600 | — | — |
| 2003-04-02 | $227.00 | $227.00 | 45,100 | — | — |
| 2003-04-01 | $224.95 | $224.95 | 50,200 | — | — |
| 2003-03-31 | $223.70 | $223.70 | 39,000 | — | — |
| 2003-03-28 | $219.00 | $219.00 | 21,400 | — | — |
| 2003-03-27 | $218.89 | $218.89 | 8,300 | — | — |
| 2003-03-26 | $217.60 | $217.60 | 10,000 | — | — |
| 2003-03-25 | $218.73 | $218.73 | 10,600 | — | — |
| 2003-03-24 | $217.35 | $217.35 | 13,400 | — | — |
| 2003-03-21 | $219.80 | $219.80 | 15,700 | — | — |
| 2003-03-20 | $217.95 | $217.95 | 11,500 | — | — |
| 2003-03-19 | $218.90 | $218.90 | 7,000 | — | — |
| 2003-03-18 | $217.00 | $217.00 | 20,600 | — | — |
| 2003-03-17 | $217.00 | $217.00 | 11,500 | — | — |
| 2003-03-14 | $213.23 | $213.23 | 14,100 | — | — |
| 2003-03-13 | $214.00 | $214.00 | 16,700 | — | — |
| 2003-03-12 | $206.75 | $206.75 | 11,500 | — | — |
| 2003-03-11 | $207.50 | $207.50 | 21,600 | — | — |
| 2003-03-10 | $211.00 | $211.00 | 16,200 | — | — |
| 2003-03-07 | $217.00 | $217.00 | 15,600 | — | — |
| 2003-03-06 | $216.50 | $216.50 | 11,500 | — | — |
| 2003-03-05 | $217.00 | $217.00 | 30,500 | — | — |
| 2003-03-04 | $216.55 | $216.55 | 33,700 | — | — |
| 2003-03-03 | $216.00 | $216.00 | 31,600 | — | — |
| 2003-02-28 | $213.66 | $213.66 | 7,500 | — | — |
| 2003-02-27 | $210.84 | $210.84 | 14,600 | — | — |
| 2003-02-26 | $210.02 | $210.02 | 15,500 | — | — |
| 2003-02-25 | $214.45 | $214.45 | 20,200 | — | — |
| 2003-02-24 | $210.75 | $210.75 | 12,100 | — | — |
| 2003-02-21 | $211.20 | $211.20 | 25,600 | — | — |
| 2003-02-20 | $209.49 | $209.49 | 18,900 | — | — |
| 2003-02-19 | $211.00 | $211.00 | 10,700 | — | — |
| 2003-02-18 | $210.01 | $210.01 | 18,100 | — | — |
| 2003-02-14 | $207.60 | $207.60 | 22,400 | — | — |
| 2003-02-13 | $207.40 | $207.40 | 43,000 | — | — |
| 2003-02-12 | $209.50 | $209.50 | 28,600 | — | — |
| 2003-02-11 | $212.10 | $212.10 | 11,700 | — | — |
| 2003-02-10 | $212.95 | $212.95 | 26,300 | — | — |
| 2003-02-07 | $213.06 | $213.06 | 19,500 | — | — |
| 2003-02-06 | $213.01 | $213.01 | 31,800 | — | — |
| 2003-02-05 | $215.72 | $215.72 | 54,600 | — | — |
| 2003-02-04 | $213.55 | $213.55 | 46,200 | — | — |
| 2003-02-03 | $209.01 | $209.01 | 36,000 | — | — |
| 2003-01-31 | $203.40 | $203.40 | 23,100 | — | — |
| 2003-01-30 | $202.55 | $202.55 | 20,300 | — | — |
| 2003-01-29 | $202.40 | $202.40 | 14,000 | — | — |
| 2003-01-28 | $203.75 | $203.75 | 37,900 | — | — |
| 2003-01-27 | $206.00 | $206.00 | 25,400 | — | — |
| 2003-01-24 | $210.50 | $210.50 | 17,600 | — | — |
| 2003-01-23 | $212.91 | $212.91 | 6,400 | — | — |
| 2003-01-22 | $213.01 | $213.01 | 8,500 | — | — |
| 2003-01-21 | $213.88 | $213.88 | 8,200 | — | — |
| 2003-01-17 | $215.40 | $215.40 | 15,900 | — | — |
| 2003-01-16 | $215.90 | $215.90 | 13,500 | — | — |
| 2003-01-15 | $216.00 | $216.00 | 16,200 | — | — |
| 2003-01-14 | $214.00 | $214.00 | 13,300 | — | — |
| 2003-01-13 | $214.75 | $214.75 | 16,100 | — | — |
| 2003-01-10 | $218.30 | $218.30 | 29,900 | — | — |
| 2003-01-09 | $214.50 | $214.50 | 12,500 | — | — |
| 2003-01-08 | $212.70 | $212.70 | 33,900 | — | — |
| 2003-01-07 | $214.10 | $214.10 | 29,300 | — | — |
| 2003-01-06 | $213.01 | $213.01 | 18,700 | — | — |
| 2003-01-03 | $212.76 | $212.76 | 33,100 | — | — |
| 2003-01-02 | $212.00 | $212.00 | 30,800 | — | — |