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
- 1994-05-03 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 | $204.15 | $204.15 | 23,280 | — | — |
| 2003-12-30 | $213.45 | $213.45 | 36,200 | — | — |
| 2003-12-29 | $206.25 | $206.25 | 16,733 | — | — |
| 2003-12-26 | $198.75 | $198.75 | 3,473 | — | — |
| 2003-12-24 | $198.60 | $198.60 | 7,547 | — | — |
| 2003-12-23 | $200.55 | $200.55 | 13,267 | — | — |
| 2003-12-22 | $202.35 | $202.35 | 18,233 | — | — |
| 2003-12-19 | $196.35 | $196.35 | 19,740 | — | — |
| 2003-12-18 | $198.90 | $198.90 | 19,300 | — | — |
| 2003-12-17 | $197.40 | $197.40 | 13,773 | — | — |
| 2003-12-16 | $199.95 | $199.95 | 27,907 | — | — |
| 2003-12-15 | $194.40 | $194.40 | 32,820 | — | — |
| 2003-12-12 | $201.60 | $201.60 | 10,240 | — | — |
| 2003-12-11 | $201.00 | $201.00 | 16,427 | — | — |
| 2003-12-10 | $194.10 | $194.10 | 18,107 | — | — |
| 2003-12-09 | $196.35 | $196.35 | 15,713 | — | — |
| 2003-12-08 | $200.55 | $200.55 | 12,840 | — | — |
| 2003-12-05 | $197.25 | $197.25 | 11,967 | — | — |
| 2003-12-04 | $201.75 | $201.75 | 17,820 | — | — |
| 2003-12-03 | $201.60 | $201.60 | 30,460 | — | — |
| 2003-12-02 | $207.90 | $207.90 | 55,853 | — | — |
| 2003-12-01 | $199.50 | $199.50 | 38,040 | — | — |
| 2003-11-28 | $199.65 | $199.65 | 13,973 | — | — |
| 2003-11-26 | $198.00 | $198.00 | 13,867 | — | — |
| 2003-11-25 | $196.50 | $196.50 | 19,253 | — | — |
| 2003-11-24 | $198.60 | $198.60 | 39,813 | — | — |
| 2003-11-21 | $189.75 | $189.75 | 144,287 | — | — |
| 2003-11-20 | $194.55 | $194.55 | 52,080 | — | — |
| 2003-11-19 | $196.65 | $196.65 | 31,740 | — | — |
| 2003-11-18 | $189.75 | $189.75 | 49,907 | — | — |
| 2003-11-17 | $195.45 | $195.45 | 83,587 | — | — |
| 2003-11-14 | $206.40 | $206.40 | 59,820 | — | — |
| 2003-11-13 | $214.65 | $214.65 | 23,680 | — | — |
| 2003-11-12 | $210.00 | $210.00 | 70,320 | — | — |
| 2003-11-11 | $200.40 | $200.40 | 38,193 | — | — |
| 2003-11-10 | $202.35 | $202.35 | 43,627 | — | — |
| 2003-11-07 | $207.00 | $207.00 | 44,240 | — | — |
| 2003-11-06 | $201.15 | $201.15 | 42,640 | — | — |
| 2003-11-05 | $205.35 | $205.35 | 37,907 | — | — |
| 2003-11-04 | $204.75 | $204.75 | 48,387 | — | — |
| 2003-11-03 | $196.65 | $196.65 | 36,913 | — | — |
| 2003-10-31 | $197.10 | $197.10 | 35,020 | — | — |
| 2003-10-30 | $196.50 | $196.50 | 66,913 | — | — |
| 2003-10-29 | $200.85 | $200.85 | 35,820 | — | — |
| 2003-10-28 | $201.45 | $201.45 | 52,947 | — | — |
| 2003-10-27 | $199.20 | $199.20 | 19,860 | — | — |
| 2003-10-24 | $200.10 | $200.10 | 35,987 | — | — |
| 2003-10-23 | $198.00 | $198.00 | 82,940 | — | — |
| 2003-10-22 | $198.00 | $198.00 | 152,127 | — | — |
| 2003-10-21 | $208.50 | $208.50 | 78,560 | — | — |
| 2003-10-20 | $205.20 | $205.20 | 82,660 | — | — |
| 2003-10-17 | $219.45 | $219.45 | 56,600 | — | — |
| 2003-10-16 | $220.50 | $220.50 | 33,340 | — | — |
| 2003-10-15 | $220.50 | $220.50 | 92,640 | — | — |
| 2003-10-14 | $224.10 | $224.10 | 41,620 | — | — |
| 2003-10-13 | $223.35 | $223.35 | 136,793 | — | — |
| 2003-10-10 | $210.45 | $210.45 | 128,593 | — | — |
| 2003-10-09 | $199.20 | $199.20 | 103,813 | — | — |
| 2003-10-08 | $197.25 | $197.25 | 121,573 | — | — |
| 2003-10-07 | $201.15 | $201.15 | 52,880 | — | — |
| 2003-10-06 | $202.50 | $202.50 | 38,793 | — | — |
| 2003-10-03 | $202.50 | $202.50 | 74,633 | — | — |
| 2003-10-02 | $200.55 | $200.55 | 39,213 | — | — |
| 2003-10-01 | $199.35 | $199.35 | 74,893 | — | — |
| 2003-09-30 | $192.00 | $192.00 | 31,080 | — | — |
| 2003-09-29 | $189.90 | $189.90 | 94,173 | — | — |
| 2003-09-26 | $190.95 | $190.95 | 101,287 | — | — |
| 2003-09-25 | $195.00 | $195.00 | 84,733 | — | — |
| 2003-09-24 | $204.90 | $204.90 | 161,247 | — | — |
| 2003-09-23 | $205.95 | $205.95 | 26,487 | — | — |
| 2003-09-22 | $209.40 | $209.40 | 42,933 | — | — |
| 2003-09-19 | $206.25 | $206.25 | 43,087 | — | — |
| 2003-09-18 | $208.50 | $208.50 | 48,220 | — | — |
| 2003-09-17 | $208.05 | $208.05 | 32,940 | — | — |
| 2003-09-16 | $206.70 | $206.70 | 113,360 | — | — |
| 2003-09-15 | $206.25 | $206.25 | 41,300 | — | — |
| 2003-09-12 | $207.45 | $207.45 | 23,493 | — | — |
| 2003-09-11 | $210.90 | $210.90 | 69,013 | — | — |
| 2003-09-10 | $210.00 | $210.00 | 162,347 | — | — |
| 2003-09-09 | $202.50 | $202.50 | 222,473 | — | — |
| 2003-09-08 | $173.85 | $173.85 | 29,000 | — | — |
| 2003-09-05 | $170.10 | $170.10 | 23,927 | — | — |
| 2003-09-04 | $169.05 | $169.05 | 39,567 | — | — |
| 2003-09-03 | $171.15 | $171.15 | 22,540 | — | — |
| 2003-09-02 | $175.35 | $175.35 | 63,713 | — | — |
| 2003-08-29 | $172.05 | $172.05 | 76,373 | — | — |
| 2003-08-28 | $168.00 | $168.00 | 85,120 | — | — |
| 2003-08-27 | $146.55 | $146.55 | 29,687 | — | — |
| 2003-08-26 | $148.35 | $148.35 | 21,000 | — | — |
| 2003-08-25 | $147.60 | $147.60 | 16,667 | — | — |
| 2003-08-22 | $146.40 | $146.40 | 50,913 | — | — |
| 2003-08-21 | $148.20 | $148.20 | 17,800 | — | — |
| 2003-08-20 | $144.90 | $144.90 | 26,300 | — | — |
| 2003-08-19 | $142.80 | $142.80 | 30,153 | — | — |
| 2003-08-18 | $139.35 | $139.35 | 32,440 | — | — |
| 2003-08-15 | $132.75 | $132.75 | 13,573 | — | — |
| 2003-08-14 | $131.10 | $131.10 | 35,313 | — | — |
| 2003-08-13 | $123.75 | $123.75 | 19,700 | — | — |
| 2003-08-12 | $120.00 | $120.00 | 42,673 | — | — |
| 2003-08-11 | $116.25 | $116.25 | 25,820 | — | — |
| 2003-08-08 | $118.50 | $118.50 | 59,293 | — | — |
| 2003-08-07 | $115.65 | $115.65 | 123,353 | — | — |
| 2003-08-06 | $103.05 | $103.05 | 125,353 | — | — |
| 2003-08-05 | $106.50 | $106.50 | 59,733 | — | — |
| 2003-08-04 | $123.00 | $123.00 | 34,833 | — | — |
| 2003-08-01 | $127.50 | $127.50 | 23,753 | — | — |
| 2003-07-31 | $132.60 | $132.60 | 18,407 | — | — |
| 2003-07-30 | $131.70 | $131.70 | 17,827 | — | — |
| 2003-07-29 | $135.00 | $135.00 | 45,193 | — | — |
| 2003-07-28 | $143.55 | $143.55 | 15,420 | — | — |
| 2003-07-25 | $136.95 | $136.95 | 29,153 | — | — |
| 2003-07-24 | $136.50 | $136.50 | 45,973 | — | — |
| 2003-07-23 | $139.95 | $139.95 | 12,553 | — | — |
| 2003-07-22 | $138.45 | $138.45 | 27,807 | — | — |
| 2003-07-21 | $136.80 | $136.80 | 41,360 | — | — |
| 2003-07-18 | $138.30 | $138.30 | 25,707 | — | — |
| 2003-07-17 | $139.65 | $139.65 | 37,727 | — | — |
| 2003-07-16 | $142.95 | $142.95 | 24,973 | — | — |
| 2003-07-15 | $144.00 | $144.00 | 31,493 | — | — |
| 2003-07-14 | $147.00 | $147.00 | 113,867 | — | — |
| 2003-07-11 | $142.50 | $142.50 | 59,027 | — | — |
| 2003-07-10 | $141.45 | $141.45 | 34,460 | — | — |
| 2003-07-09 | $142.50 | $142.50 | 62,233 | — | — |
| 2003-07-08 | $141.00 | $141.00 | 43,927 | — | — |
| 2003-07-07 | $139.50 | $139.50 | 39,653 | — | — |
| 2003-07-03 | $135.30 | $135.30 | 10,987 | — | — |
| 2003-07-02 | $138.15 | $138.15 | 71,753 | — | — |
| 2003-07-01 | $136.05 | $136.05 | 66,773 | — | — |
| 2003-06-30 | $137.55 | $137.55 | 66,540 | — | — |
| 2003-06-27 | $135.75 | $135.75 | 73,687 | — | — |
| 2003-06-26 | $137.25 | $137.25 | 206,940 | — | — |
| 2003-06-25 | $130.65 | $130.65 | 153,820 | — | — |
| 2003-06-24 | $131.25 | $131.25 | 177,653 | — | — |
| 2003-06-23 | $140.70 | $140.70 | 130,227 | — | — |
| 2003-06-20 | $155.55 | $155.55 | 59,693 | — | — |
| 2003-06-19 | $161.10 | $161.10 | 112,247 | — | — |
| 2003-06-18 | $174.00 | $174.00 | 80,027 | — | — |
| 2003-06-17 | $185.10 | $185.10 | 176,147 | — | — |
| 2003-06-16 | $201.60 | $201.60 | 240,560 | — | — |
| 2003-06-13 | $172.20 | $172.20 | 33,893 | — | — |
| 2003-06-12 | $175.35 | $175.35 | 26,073 | — | — |
| 2003-06-11 | $180.00 | $180.00 | 30,233 | — | — |
| 2003-06-10 | $177.30 | $177.30 | 36,540 | — | — |
| 2003-06-09 | $174.00 | $174.00 | 27,407 | — | — |
| 2003-06-06 | $176.40 | $176.40 | 45,727 | — | — |
| 2003-06-05 | $179.55 | $179.55 | 52,360 | — | — |
| 2003-06-04 | $173.25 | $173.25 | 22,533 | — | — |
| 2003-06-03 | $171.15 | $171.15 | 39,660 | — | — |
| 2003-06-02 | $172.35 | $172.35 | 53,373 | — | — |
| 2003-05-30 | $168.00 | $168.00 | 72,473 | — | — |
| 2003-05-29 | $157.80 | $157.80 | 47,753 | — | — |
| 2003-05-28 | $141.60 | $141.60 | 28,073 | — | — |
| 2003-05-27 | $139.35 | $139.35 | 49,227 | — | — |
| 2003-05-23 | $122.85 | $122.85 | 18,000 | — | — |
| 2003-05-22 | $117.15 | $117.15 | 7,847 | — | — |
| 2003-05-21 | $115.95 | $115.95 | 9,173 | — | — |
| 2003-05-20 | $113.70 | $113.70 | 9,613 | — | — |
| 2003-05-19 | $115.50 | $115.50 | 22,433 | — | — |
| 2003-05-16 | $116.55 | $116.55 | 32,120 | — | — |
| 2003-05-15 | $119.85 | $119.85 | 19,960 | — | — |
| 2003-05-14 | $119.40 | $119.40 | 16,420 | — | — |
| 2003-05-13 | $117.60 | $117.60 | 23,287 | — | — |
| 2003-05-12 | $117.60 | $117.60 | 16,707 | — | — |
| 2003-05-09 | $117.90 | $117.90 | 13,940 | — | — |
| 2003-05-08 | $116.85 | $116.85 | 19,493 | — | — |
| 2003-05-07 | $118.80 | $118.80 | 13,780 | — | — |
| 2003-05-06 | $120.60 | $120.60 | 15,000 | — | — |
| 2003-05-05 | $120.75 | $120.75 | 12,453 | — | — |
| 2003-05-02 | $121.95 | $121.95 | 22,640 | — | — |
| 2003-05-01 | $121.05 | $121.05 | 12,453 | — | — |
| 2003-04-30 | $119.70 | $119.70 | 21,413 | — | — |
| 2003-04-29 | $120.60 | $120.60 | 18,500 | — | — |
| 2003-04-28 | $122.70 | $122.70 | 15,420 | — | — |
| 2003-04-25 | $121.35 | $121.35 | 9,320 | — | — |
| 2003-04-24 | $120.15 | $120.15 | 14,453 | — | — |
| 2003-04-23 | $122.25 | $122.25 | 31,407 | — | — |
| 2003-04-22 | $120.00 | $120.00 | 14,413 | — | — |
| 2003-04-21 | $110.70 | $110.70 | 4,753 | — | — |
| 2003-04-17 | $110.25 | $110.25 | 11,467 | — | — |
| 2003-04-16 | $107.25 | $107.25 | 8,940 | — | — |
| 2003-04-15 | $105.00 | $105.00 | 13,607 | — | — |
| 2003-04-14 | $101.70 | $101.70 | 10,073 | — | — |
| 2003-04-11 | $98.70 | $98.70 | 11,867 | — | — |
| 2003-04-10 | $100.95 | $100.95 | 13,933 | — | — |
| 2003-04-09 | $102.75 | $102.75 | 30,513 | — | — |
| 2003-04-08 | $102.45 | $102.45 | 11,160 | — | — |
| 2003-04-07 | $101.10 | $101.10 | 28,840 | — | — |
| 2003-04-04 | $96.15 | $96.15 | 17,720 | — | — |
| 2003-04-03 | $100.65 | $100.65 | 32,713 | — | — |
| 2003-04-02 | $96.45 | $96.45 | 18,167 | — | — |
| 2003-04-01 | $95.25 | $95.25 | 37,980 | — | — |
| 2003-03-31 | $94.80 | $94.80 | 22,180 | — | — |
| 2003-03-28 | $94.80 | $94.80 | 31,340 | — | — |
| 2003-03-27 | $92.40 | $92.40 | 20,213 | — | — |
| 2003-03-26 | $91.20 | $91.20 | 15,353 | — | — |
| 2003-03-25 | $89.85 | $89.85 | 14,120 | — | — |
| 2003-03-24 | $88.95 | $88.95 | 12,267 | — | — |
| 2003-03-21 | $92.10 | $92.10 | 42,627 | — | — |
| 2003-03-20 | $89.70 | $89.70 | 20,513 | — | — |
| 2003-03-19 | $87.75 | $87.75 | 18,887 | — | — |
| 2003-03-18 | $88.50 | $88.50 | 14,460 | — | — |
| 2003-03-17 | $84.60 | $84.60 | 14,553 | — | — |
| 2003-03-14 | $80.25 | $80.25 | 13,820 | — | — |
| 2003-03-13 | $81.00 | $81.00 | 31,707 | — | — |
| 2003-03-12 | $74.25 | $74.25 | 17,253 | — | — |
| 2003-03-11 | $71.40 | $71.40 | 12,807 | — | — |
| 2003-03-10 | $67.80 | $67.80 | 10,673 | — | — |
| 2003-03-07 | $66.90 | $66.90 | 13,860 | — | — |
| 2003-03-06 | $71.25 | $71.25 | 20,720 | — | — |
| 2003-03-05 | $75.90 | $75.90 | 4,640 | — | — |
| 2003-03-04 | $73.35 | $73.35 | 5,300 | — | — |
| 2003-03-03 | $73.50 | $73.50 | 7,393 | — | — |
| 2003-02-28 | $75.75 | $75.75 | 7,287 | — | — |
| 2003-02-27 | $74.25 | $74.25 | 8,940 | — | — |
| 2003-02-26 | $76.65 | $76.65 | 4,327 | — | — |
| 2003-02-25 | $79.05 | $79.05 | 7,853 | — | — |
| 2003-02-24 | $73.95 | $73.95 | 9,740 | — | — |
| 2003-02-21 | $81.30 | $81.30 | 10,987 | — | — |
| 2003-02-20 | $73.80 | $73.80 | 4,753 | — | — |
| 2003-02-19 | $75.00 | $75.00 | 7,593 | — | — |
| 2003-02-18 | $75.45 | $75.45 | 6,967 | — | — |
| 2003-02-14 | $76.50 | $76.50 | 15,740 | — | — |
| 2003-02-13 | $69.30 | $69.30 | 16,067 | — | — |
| 2003-02-12 | $75.00 | $75.00 | 19,200 | — | — |
| 2003-02-11 | $73.95 | $73.95 | 12,840 | — | — |
| 2003-02-10 | $75.75 | $75.75 | 17,693 | — | — |
| 2003-02-07 | $76.50 | $76.50 | 17,560 | — | — |
| 2003-02-06 | $78.90 | $78.90 | 10,600 | — | — |
| 2003-02-05 | $79.05 | $79.05 | 14,320 | — | — |
| 2003-02-04 | $80.70 | $80.70 | 20,953 | — | — |
| 2003-02-03 | $79.95 | $79.95 | 12,667 | — | — |
| 2003-01-31 | $87.90 | $87.90 | 48,847 | — | — |
| 2003-01-30 | $80.25 | $80.25 | 46,673 | — | — |
| 2003-01-29 | $92.70 | $92.70 | 52,540 | — | — |
| 2003-01-28 | $117.75 | $117.75 | 24,973 | — | — |
| 2003-01-27 | $115.05 | $115.05 | 10,640 | — | — |
| 2003-01-24 | $117.15 | $117.15 | 23,480 | — | — |
| 2003-01-23 | $121.50 | $121.50 | 14,460 | — | — |
| 2003-01-22 | $123.00 | $123.00 | 20,400 | — | — |
| 2003-01-21 | $129.45 | $129.45 | 29,273 | — | — |
| 2003-01-17 | $138.00 | $138.00 | 13,380 | — | — |
| 2003-01-16 | $138.15 | $138.15 | 15,713 | — | — |
| 2003-01-15 | $126.90 | $126.90 | 13,620 | — | — |
| 2003-01-14 | $128.85 | $128.85 | 27,553 | — | — |
| 2003-01-13 | $130.35 | $130.35 | 33,153 | — | — |
| 2003-01-10 | $130.05 | $130.05 | 19,547 | — | — |
| 2003-01-09 | $125.40 | $125.40 | 17,940 | — | — |
| 2003-01-08 | $122.70 | $122.70 | 14,100 | — | — |
| 2003-01-07 | $130.65 | $130.65 | 10,753 | — | — |
| 2003-01-06 | $133.35 | $133.35 | 24,447 | — | — |
| 2003-01-03 | $136.20 | $136.20 | 39,920 | — | — |
| 2003-01-02 | $128.40 | $128.40 | 15,453 | — | — |