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
- 1985-07-22 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 | $466.00 | $605.06 | 63,700 | — | — |
| 2003-12-30 | $472.25 | $613.17 | 54,300 | — | — |
| 2003-12-29 | $480.50 | $623.88 | 45,900 | — | — |
| 2003-12-26 | $483.00 | $627.13 | 13,000 | — | — |
| 2003-12-24 | $477.85 | $620.44 | 12,800 | — | — |
| 2003-12-23 | $482.01 | $625.84 | 34,700 | — | — |
| 2003-12-22 | $482.10 | $625.96 | 17,200 | — | — |
| 2003-12-19 | $479.50 | $622.59 | 43,500 | — | — |
| 2003-12-18 | $488.94 | $634.84 | 30,500 | — | — |
| 2003-12-17 | $482.00 | $625.83 | 50,200 | — | — |
| 2003-12-16 | $475.00 | $616.74 | 53,000 | — | — |
| 2003-12-15 | $477.99 | $620.63 | 77,200 | — | — |
| 2003-12-12 | $488.00 | $633.62 | 52,200 | — | — |
| 2003-12-11 | $479.00 | $621.94 | 72,900 | — | — |
| 2003-12-10 | $469.00 | $608.95 | 175,700 | — | — |
| 2003-12-09 | $476.75 | $619.02 | 85,900 | — | — |
| 2003-12-08 | $481.15 | $624.73 | 48,400 | — | — |
| 2003-12-05 | $481.00 | $624.53 | 34,800 | — | — |
| 2003-12-04 | $481.25 | $624.86 | 52,400 | — | — |
| 2003-12-03 | $485.00 | $629.73 | 54,800 | — | — |
| 2003-12-02 | $488.00 | $633.62 | 56,500 | — | — |
| 2003-12-01 | $494.99 | $642.70 | 73,500 | — | — |
| 2003-11-28 | $491.00 | $637.52 | 14,700 | — | — |
| 2003-11-26 | $489.50 | $635.57 | 33,300 | — | — |
| 2003-11-25 | $489.00 | $634.92 | 81,200 | — | — |
| 2003-11-24 | $481.00 | $624.53 | 90,900 | — | — |
| 2003-11-21 | $475.25 | $617.07 | 40,700 | — | — |
| 2003-11-20 | $472.50 | $613.50 | 59,600 | — | — |
| 2003-11-19 | $470.25 | $610.58 | 71,700 | — | — |
| 2003-11-18 | $470.25 | $610.58 | 58,400 | — | — |
| 2003-11-17 | $472.25 | $613.17 | 49,100 | — | — |
| 2003-11-14 | $472.50 | $613.50 | 63,500 | — | — |
| 2003-11-13 | $474.25 | $615.77 | 22,400 | — | — |
| 2003-11-12 | $479.37 | $622.42 | 47,900 | — | — |
| 2003-11-11 | $469.99 | $610.24 | 68,500 | — | — |
| 2003-11-10 | $466.50 | $605.71 | 76,000 | — | — |
| 2003-11-07 | $466.50 | $605.71 | 91,700 | — | — |
| 2003-11-06 | $491.25 | $637.84 | 82,400 | — | — |
| 2003-11-05 | $494.00 | $641.41 | 97,300 | — | — |
| 2003-11-04 | $486.50 | $631.67 | 103,600 | — | — |
| 2003-11-03 | $499.78 | $648.92 | 90,700 | — | — |
| 2003-10-31 | $489.40 | $635.44 | 67,900 | — | — |
| 2003-10-30 | $486.60 | $631.80 | 70,200 | — | — |
| 2003-10-29 | $493.46 | $640.71 | 67,200 | — | — |
| 2003-10-28 | $487.00 | $632.32 | 59,400 | — | — |
| 2003-10-27 | $486.55 | $631.74 | 62,200 | — | — |
| 2003-10-24 | $479.24 | $622.25 | 80,300 | — | — |
| 2003-10-23 | $490.16 | $636.43 | 132,900 | — | — |
| 2003-10-22 | $487.75 | $633.30 | 75,200 | — | — |
| 2003-10-21 | $492.95 | $640.05 | 94,900 | — | — |
| 2003-10-20 | $493.00 | $640.11 | 110,200 | — | — |
| 2003-10-17 | $500.00 | $649.20 | 125,800 | — | — |
| 2003-10-16 | $519.00 | $673.87 | 90,200 | — | — |
| 2003-10-15 | $523.00 | $679.07 | 78,100 | — | — |
| 2003-10-14 | $539.00 | $699.84 | 47,900 | — | — |
| 2003-10-13 | $534.85 | $694.45 | 29,500 | — | — |
| 2003-10-10 | $529.50 | $687.51 | 63,500 | — | — |
| 2003-10-09 | $515.00 | $668.68 | 66,500 | — | — |
| 2003-10-08 | $500.30 | $649.59 | 45,700 | — | — |
| 2003-10-07 | $500.00 | $649.20 | 53,600 | — | — |
| 2003-10-06 | $495.00 | $642.71 | 43,300 | — | — |
| 2003-10-03 | $489.00 | $634.92 | 68,000 | — | — |
| 2003-10-02 | $488.10 | $633.75 | 54,900 | — | — |
| 2003-10-01 | $489.00 | $634.92 | 90,500 | — | — |
| 2003-09-30 | $466.50 | $605.71 | 73,000 | — | — |
| 2003-09-29 | $464.50 | $603.11 | 29,900 | — | — |
| 2003-09-26 | $460.00 | $597.27 | 52,000 | — | — |
| 2003-09-25 | $459.55 | $596.68 | 54,900 | — | — |
| 2003-09-24 | $453.25 | $588.50 | 53,100 | — | — |
| 2003-09-23 | $456.50 | $592.72 | 25,900 | — | — |
| 2003-09-22 | $454.80 | $590.52 | 47,500 | — | — |
| 2003-09-19 | $465.00 | $603.76 | 45,200 | — | — |
| 2003-09-18 | $461.05 | $598.63 | 25,800 | — | — |
| 2003-09-17 | $456.50 | $592.72 | 51,200 | — | — |
| 2003-09-16 | $456.00 | $592.07 | 60,100 | — | — |
| 2003-09-15 | $457.50 | $594.02 | 41,000 | — | — |
| 2003-09-12 | $449.50 | $583.63 | 22,400 | — | — |
| 2003-09-11 | $442.50 | $574.54 | 34,700 | — | — |
| 2003-09-10 | $439.00 | $570.00 | 109,900 | — | — |
| 2003-09-09 | $448.50 | $582.34 | 33,100 | — | — |
| 2003-09-08 | $451.80 | $586.62 | 49,600 | — | — |
| 2003-09-05 | $456.50 | $592.72 | 96,100 | — | — |
| 2003-09-04 | $459.50 | $596.62 | 113,200 | — | — |
| 2003-09-03 | $443.00 | $575.19 | 111,400 | — | — |
| 2003-09-02 | $433.00 | $562.21 | 84,400 | — | — |
| 2003-08-29 | $433.50 | $562.86 | 39,800 | — | — |
| 2003-08-28 | $435.75 | $565.78 | 44,300 | — | — |
| 2003-08-27 | $432.00 | $560.91 | 42,400 | — | — |
| 2003-08-26 | $436.00 | $566.11 | 36,100 | — | — |
| 2003-08-25 | $435.75 | $565.78 | 30,300 | — | — |
| 2003-08-22 | $438.50 | $569.35 | 56,000 | — | — |
| 2003-08-21 | $437.75 | $568.38 | 63,800 | — | — |
| 2003-08-20 | $435.80 | $565.85 | 56,700 | — | — |
| 2003-08-19 | $438.30 | $569.09 | 68,400 | — | — |
| 2003-08-18 | $431.25 | $559.94 | 86,600 | — | — |
| 2003-08-15 | $421.00 | $546.63 | 3,200 | — | — |
| 2003-08-14 | $417.59 | $542.20 | 154,300 | — | — |
| 2003-08-13 | $414.75 | $538.51 | 118,700 | — | — |
| 2003-08-12 | $428.88 | $556.86 | 41,100 | — | — |
| 2003-08-11 | $424.50 | $551.17 | 108,700 | — | — |
| 2003-08-08 | $422.00 | $547.93 | 86,400 | — | — |
| 2003-08-07 | $418.20 | $542.99 | 50,200 | — | — |
| 2003-08-06 | $418.50 | $543.38 | 99,000 | — | — |
| 2003-08-05 | $412.00 | $534.94 | 105,900 | — | — |
| 2003-08-04 | $414.00 | $537.54 | 87,800 | — | — |
| 2003-08-01 | $410.60 | $533.13 | 142,400 | — | — |
| 2003-07-31 | $409.00 | $531.05 | 79,700 | — | — |
| 2003-07-30 | $409.50 | $531.70 | 72,100 | — | — |
| 2003-07-29 | $410.50 | $533.00 | 70,400 | — | — |
| 2003-07-28 | $410.25 | $532.67 | 72,400 | — | — |
| 2003-07-25 | $408.02 | $529.78 | 116,400 | — | — |
| 2003-07-24 | $406.00 | $527.15 | 79,400 | — | — |
| 2003-07-23 | $407.20 | $528.71 | 142,400 | — | — |
| 2003-07-22 | $408.89 | $530.91 | 305,200 | — | — |
| 2003-07-21 | $412.25 | $535.27 | 71,800 | — | — |
| 2003-07-18 | $412.50 | $535.59 | 65,100 | — | — |
| 2003-07-17 | $419.00 | $544.03 | 91,100 | — | — |
| 2003-07-16 | $417.00 | $541.44 | 133,600 | — | — |
| 2003-07-15 | $419.50 | $544.68 | 133,800 | — | — |
| 2003-07-14 | $439.50 | $570.65 | 34,600 | — | — |
| 2003-07-11 | $434.99 | $564.79 | 61,400 | — | — |
| 2003-07-10 | $426.80 | $554.16 | 60,300 | — | — |
| 2003-07-09 | $434.25 | $563.83 | 69,500 | — | — |
| 2003-07-08 | $436.65 | $566.95 | 61,000 | — | — |
| 2003-07-07 | $430.50 | $558.96 | 37,100 | — | — |
| 2003-07-03 | $423.00 | $549.23 | 31,900 | — | — |
| 2003-07-02 | $423.00 | $549.23 | 69,800 | — | — |
| 2003-07-01 | $412.25 | $535.27 | 75,100 | — | — |
| 2003-06-30 | $411.00 | $533.64 | 50,800 | — | — |
| 2003-06-27 | $414.95 | $538.77 | 58,200 | — | — |
| 2003-06-26 | $418.50 | $543.38 | 43,000 | — | — |
| 2003-06-25 | $408.00 | $529.75 | 98,200 | — | — |
| 2003-06-24 | $410.00 | $532.35 | 53,900 | — | — |
| 2003-06-23 | $402.00 | $521.96 | 56,600 | — | — |
| 2003-06-20 | $406.50 | $527.80 | 71,100 | — | — |
| 2003-06-19 | $422.51 | $548.59 | 54,800 | — | — |
| 2003-06-18 | $430.90 | $559.48 | 67,000 | — | — |
| 2003-06-17 | $435.55 | $565.52 | 49,600 | — | — |
| 2003-06-16 | $440.75 | $572.27 | 68,300 | — | — |
| 2003-06-13 | $424.55 | $551.24 | 74,200 | — | — |
| 2003-06-12 | $421.00 | $546.63 | 43,800 | — | — |
| 2003-06-11 | $419.05 | $544.10 | 65,200 | — | — |
| 2003-06-10 | $412.00 | $534.94 | 48,300 | — | — |
| 2003-06-09 | $400.00 | $519.36 | 68,500 | — | — |
| 2003-06-06 | $413.25 | $536.57 | 73,900 | — | — |
| 2003-06-05 | $424.65 | $551.37 | 96,500 | — | — |
| 2003-06-04 | $411.00 | $533.64 | 63,500 | — | — |
| 2003-06-03 | $404.00 | $524.56 | 47,600 | — | — |
| 2003-06-02 | $403.65 | $524.10 | 107,600 | — | — |
| 2003-05-30 | $407.75 | $529.43 | 126,400 | — | — |
| 2003-05-29 | $403.00 | $523.26 | 194,700 | — | — |
| 2003-05-28 | $403.01 | $523.27 | 91,900 | — | — |
| 2003-05-27 | $393.00 | $510.27 | 139,600 | — | — |
| 2003-05-23 | $397.85 | $516.57 | 163,500 | — | — |
| 2003-05-22 | $378.50 | $491.45 | 111,900 | — | — |
| 2003-05-21 | $381.00 | $494.69 | 53,600 | — | — |
| 2003-05-20 | $372.75 | $483.98 | 40,600 | — | — |
| 2003-05-19 | $371.25 | $482.03 | 68,600 | — | — |
| 2003-05-16 | $384.75 | $499.56 | 52,700 | — | — |
| 2003-05-15 | $384.60 | $499.37 | 28,200 | — | — |
| 2003-05-14 | $383.60 | $498.07 | 65,000 | — | — |
| 2003-05-13 | $382.50 | $496.64 | 76,100 | — | — |
| 2003-05-12 | $385.75 | $500.86 | 87,400 | — | — |
| 2003-05-09 | $378.25 | $491.12 | 70,600 | — | — |
| 2003-05-08 | $371.22 | $481.99 | 125,300 | — | — |
| 2003-05-07 | $367.00 | $476.51 | 66,700 | — | — |
| 2003-05-06 | $363.00 | $471.32 | 82,900 | — | — |
| 2003-05-05 | $360.00 | $467.43 | 70,400 | — | — |
| 2003-05-02 | $360.00 | $467.43 | 50,300 | — | — |
| 2003-05-01 | $352.50 | $457.69 | 47,000 | — | — |
| 2003-04-30 | $357.75 | $464.50 | 57,800 | — | — |
| 2003-04-29 | $359.75 | $467.10 | 68,500 | — | — |
| 2003-04-28 | $362.00 | $470.02 | 46,500 | — | — |
| 2003-04-25 | $363.68 | $472.20 | 71,100 | — | — |
| 2003-04-24 | $366.20 | $475.48 | 45,900 | — | — |
| 2003-04-23 | $366.00 | $475.22 | 95,100 | — | — |
| 2003-04-22 | $363.50 | $471.97 | 84,000 | — | — |
| 2003-04-21 | $355.50 | $461.58 | 71,800 | — | — |
| 2003-04-17 | $362.25 | $470.35 | 57,900 | — | — |
| 2003-04-16 | $362.90 | $471.19 | 51,900 | — | — |
| 2003-04-15 | $365.00 | $473.92 | 79,900 | — | — |
| 2003-04-14 | $367.60 | $477.29 | 72,100 | — | — |
| 2003-04-11 | $357.75 | $464.50 | 50,400 | — | — |
| 2003-04-10 | $356.50 | $462.88 | 92,400 | — | — |
| 2003-04-09 | $350.25 | $454.77 | 81,500 | — | — |
| 2003-04-08 | $345.99 | $449.24 | 62,600 | — | — |
| 2003-04-07 | $344.50 | $447.30 | 58,600 | — | — |
| 2003-04-04 | $345.50 | $448.60 | 34,500 | — | — |
| 2003-04-03 | $344.62 | $447.46 | 44,200 | — | — |
| 2003-04-02 | $347.99 | $451.83 | 79,100 | — | — |
| 2003-04-01 | $339.75 | $441.13 | 74,400 | — | — |
| 2003-03-31 | $329.00 | $427.18 | 88,300 | — | — |
| 2003-03-28 | $338.00 | $438.86 | 53,700 | — | — |
| 2003-03-27 | $342.74 | $445.02 | 63,600 | — | — |
| 2003-03-26 | $338.70 | $439.77 | 89,200 | — | — |
| 2003-03-25 | $339.99 | $441.45 | 84,600 | — | — |
| 2003-03-24 | $341.50 | $443.41 | 127,500 | — | — |
| 2003-03-21 | $349.75 | $454.12 | 167,200 | — | — |
| 2003-03-20 | $331.75 | $430.75 | 51,600 | — | — |
| 2003-03-19 | $328.50 | $426.53 | 54,700 | — | — |
| 2003-03-18 | $328.00 | $425.88 | 59,300 | — | — |
| 2003-03-17 | $326.75 | $424.25 | 65,300 | — | — |
| 2003-03-14 | $318.75 | $413.87 | 107,900 | — | — |
| 2003-03-13 | $318.00 | $412.89 | 92,100 | — | — |
| 2003-03-12 | $303.75 | $394.39 | 86,900 | — | — |
| 2003-03-11 | $302.75 | $393.09 | 74,900 | — | — |
| 2003-03-10 | $308.40 | $400.43 | 71,100 | — | — |
| 2003-03-07 | $307.05 | $398.68 | 114,600 | — | — |
| 2003-03-06 | $304.25 | $395.04 | 70,500 | — | — |
| 2003-03-05 | $306.00 | $397.31 | 176,300 | — | — |
| 2003-03-04 | $307.00 | $398.61 | 193,300 | — | — |
| 2003-03-03 | $329.50 | $427.82 | 57,400 | — | — |
| 2003-02-28 | $331.95 | $431.01 | 106,100 | — | — |
| 2003-02-27 | $331.25 | $430.10 | 100,600 | — | — |
| 2003-02-26 | $332.50 | $431.72 | 54,000 | — | — |
| 2003-02-25 | $335.00 | $434.97 | 111,200 | — | — |
| 2003-02-24 | $332.00 | $431.07 | 85,200 | — | — |
| 2003-02-21 | $334.00 | $433.67 | 82,300 | — | — |
| 2003-02-20 | $332.00 | $431.07 | 51,800 | — | — |
| 2003-02-19 | $335.50 | $435.62 | 40,200 | — | — |
| 2003-02-18 | $335.50 | $435.62 | 89,200 | — | — |
| 2003-02-14 | $332.98 | $432.34 | 65,300 | — | — |
| 2003-02-13 | $324.75 | $421.66 | 120,100 | — | — |
| 2003-02-12 | $329.00 | $427.18 | 95,800 | — | — |
| 2003-02-11 | $332.00 | $431.07 | 49,500 | — | — |
| 2003-02-10 | $333.50 | $433.02 | 68,100 | — | — |
| 2003-02-07 | $329.10 | $427.31 | 85,400 | — | — |
| 2003-02-06 | $328.50 | $426.53 | 91,100 | — | — |
| 2003-02-05 | $335.50 | $435.62 | 103,300 | — | — |
| 2003-02-04 | $328.50 | $426.53 | 88,000 | — | — |
| 2003-02-03 | $328.07 | $425.97 | 88,000 | — | — |
| 2003-01-31 | $332.50 | $431.72 | 102,100 | — | — |
| 2003-01-30 | $329.00 | $427.18 | 53,600 | — | — |
| 2003-01-29 | $329.60 | $427.95 | 91,000 | — | — |
| 2003-01-28 | $325.75 | $422.96 | 115,600 | — | — |
| 2003-01-27 | $329.00 | $427.18 | 96,000 | — | — |
| 2003-01-24 | $333.50 | $433.02 | 189,100 | — | — |
| 2003-01-23 | $349.60 | $453.92 | 62,000 | — | — |
| 2003-01-22 | $339.75 | $441.13 | 128,000 | — | — |
| 2003-01-21 | $349.50 | $453.79 | 94,200 | — | — |
| 2003-01-17 | $348.00 | $451.85 | 74,400 | — | — |
| 2003-01-16 | $349.00 | $453.14 | 106,100 | — | — |
| 2003-01-15 | $342.45 | $444.64 | 51,000 | — | — |
| 2003-01-14 | $345.00 | $447.95 | 60,500 | — | — |
| 2003-01-13 | $347.50 | $451.20 | 68,200 | — | — |
| 2003-01-10 | $346.50 | $449.90 | 83,900 | — | — |
| 2003-01-09 | $342.30 | $444.44 | 74,800 | — | — |
| 2003-01-08 | $343.00 | $445.35 | 126,200 | — | — |
| 2003-01-07 | $336.50 | $436.91 | 55,900 | — | — |
| 2003-01-06 | $333.99 | $433.65 | 71,000 | — | — |
| 2003-01-03 | $335.50 | $435.62 | 74,200 | — | — |
| 2003-01-02 | $337.00 | $437.56 | 113,300 | — | — |