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
- 1996-11-15 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 | $444.35 | $444.35 | 21,695 | — | — |
| 2003-12-30 | $445.07 | $445.07 | 30,158 | — | — |
| 2003-12-29 | $445.17 | $445.17 | 14,195 | — | — |
| 2003-12-26 | $442.22 | $442.22 | 2,625 | — | — |
| 2003-12-24 | $443.13 | $443.13 | 4,089 | — | — |
| 2003-12-23 | $436.72 | $436.72 | 14,873 | — | — |
| 2003-12-22 | $441.51 | $441.51 | 12,317 | — | — |
| 2003-12-19 | $444.56 | $444.56 | 14,106 | — | — |
| 2003-12-18 | $444.05 | $444.05 | 52,807 | — | — |
| 2003-12-17 | $427.37 | $427.37 | 33,501 | — | — |
| 2003-12-16 | $427.77 | $427.77 | 17,458 | — | — |
| 2003-12-15 | $424.62 | $424.62 | 10,331 | — | — |
| 2003-12-12 | $430.42 | $430.42 | 15,836 | — | — |
| 2003-12-11 | $421.16 | $421.16 | 29,470 | — | — |
| 2003-12-10 | $424.72 | $424.72 | 19,601 | — | — |
| 2003-12-09 | $426.14 | $426.14 | 17,153 | — | — |
| 2003-12-08 | $437.54 | $437.54 | 20,319 | — | — |
| 2003-12-05 | $429.60 | $429.60 | 15,944 | — | — |
| 2003-12-04 | $418.62 | $418.62 | 20,751 | — | — |
| 2003-12-03 | $409.26 | $409.26 | 17,635 | — | — |
| 2003-12-02 | $408.75 | $408.75 | 17,832 | — | — |
| 2003-12-01 | $400.20 | $400.20 | 14,578 | — | — |
| 2003-11-28 | $400.10 | $400.10 | 4,237 | — | — |
| 2003-11-26 | $397.86 | $397.86 | 8,031 | — | — |
| 2003-11-25 | $394.10 | $394.10 | 25,529 | — | — |
| 2003-11-24 | $391.86 | $391.86 | 23,042 | — | — |
| 2003-11-21 | $396.13 | $396.13 | 24,585 | — | — |
| 2003-11-20 | $399.49 | $399.49 | 10,508 | — | — |
| 2003-11-19 | $396.13 | $396.13 | 8,886 | — | — |
| 2003-11-18 | $397.66 | $397.66 | 9,987 | — | — |
| 2003-11-17 | $394.10 | $394.10 | 8,631 | — | — |
| 2003-11-14 | $400.81 | $400.81 | 12,327 | — | — |
| 2003-11-13 | $401.12 | $401.12 | 14,539 | — | — |
| 2003-11-12 | $396.64 | $396.64 | 13,693 | — | — |
| 2003-11-11 | $394.71 | $394.71 | 15,256 | — | — |
| 2003-11-10 | $395.83 | $395.83 | 15,905 | — | — |
| 2003-11-07 | $395.22 | $395.22 | 30,915 | — | — |
| 2003-11-06 | $389.22 | $389.22 | 18,677 | — | — |
| 2003-11-05 | $391.45 | $391.45 | 20,358 | — | — |
| 2003-11-04 | $389.62 | $389.62 | 22,481 | — | — |
| 2003-11-03 | $393.90 | $393.90 | 11,019 | — | — |
| 2003-10-31 | $400.61 | $400.61 | 38,887 | — | — |
| 2003-10-30 | $391.45 | $391.45 | 24,575 | — | — |
| 2003-10-29 | $397.46 | $397.46 | 9,230 | — | — |
| 2003-10-28 | $397.36 | $397.36 | 10,833 | — | — |
| 2003-10-27 | $397.05 | $397.05 | 5,770 | — | — |
| 2003-10-24 | $397.46 | $397.46 | 14,961 | — | — |
| 2003-10-23 | $397.25 | $397.25 | 17,763 | — | — |
| 2003-10-22 | $401.83 | $401.83 | 31,141 | — | — |
| 2003-10-21 | $398.27 | $398.27 | 34,012 | — | — |
| 2003-10-20 | $393.69 | $393.69 | 26,256 | — | — |
| 2003-10-17 | $401.53 | $401.53 | 37,098 | — | — |
| 2003-10-16 | $407.93 | $407.93 | 27,101 | — | — |
| 2003-10-15 | $412.00 | $412.00 | 35,752 | — | — |
| 2003-10-14 | $415.46 | $415.46 | 31,741 | — | — |
| 2003-10-13 | $417.29 | $417.29 | 4,394 | — | — |
| 2003-10-10 | $421.46 | $421.46 | 25,961 | — | — |
| 2003-10-09 | $408.65 | $408.65 | 19,169 | — | — |
| 2003-10-08 | $409.46 | $409.46 | 19,994 | — | — |
| 2003-10-07 | $411.90 | $411.90 | 19,709 | — | — |
| 2003-10-06 | $410.68 | $410.68 | 18,323 | — | — |
| 2003-10-03 | $403.56 | $403.56 | 17,271 | — | — |
| 2003-10-02 | $401.83 | $401.83 | 25,175 | — | — |
| 2003-10-01 | $394.10 | $394.10 | 18,992 | — | — |
| 2003-09-30 | $383.11 | $383.11 | 38,956 | — | — |
| 2003-09-29 | $379.35 | $379.35 | 21,764 | — | — |
| 2003-09-26 | $380.06 | $380.06 | 15,040 | — | — |
| 2003-09-25 | $387.08 | $387.08 | 29,156 | — | — |
| 2003-09-24 | $390.64 | $390.64 | 23,789 | — | — |
| 2003-09-23 | $385.66 | $385.66 | 13,772 | — | — |
| 2003-09-22 | $388.10 | $388.10 | 12,592 | — | — |
| 2003-09-19 | $388.10 | $388.10 | 27,042 | — | — |
| 2003-09-18 | $388.50 | $388.50 | 36,273 | — | — |
| 2003-09-17 | $395.22 | $395.22 | 19,237 | — | — |
| 2003-09-16 | $396.03 | $396.03 | 36,882 | — | — |
| 2003-09-15 | $403.87 | $403.87 | 22,088 | — | — |
| 2003-09-12 | $402.95 | $402.95 | 30,522 | — | — |
| 2003-09-11 | $400.61 | $400.61 | 37,148 | — | — |
| 2003-09-10 | $395.22 | $395.22 | 38,573 | — | — |
| 2003-09-09 | $395.32 | $395.32 | 15,561 | — | — |
| 2003-09-08 | $400.81 | $400.81 | 19,591 | — | — |
| 2003-09-05 | $403.87 | $403.87 | 16,701 | — | — |
| 2003-09-04 | $404.98 | $404.98 | 10,253 | — | — |
| 2003-09-03 | $407.22 | $407.22 | 22,304 | — | — |
| 2003-09-02 | $406.92 | $406.92 | 31,869 | — | — |
| 2003-08-29 | $406.00 | $406.00 | 22,147 | — | — |
| 2003-08-28 | $399.39 | $399.39 | 20,034 | — | — |
| 2003-08-27 | $390.74 | $390.74 | 12,956 | — | — |
| 2003-08-26 | $388.10 | $388.10 | 11,825 | — | — |
| 2003-08-25 | $389.73 | $389.73 | 10,449 | — | — |
| 2003-08-22 | $392.68 | $392.68 | 15,679 | — | — |
| 2003-08-21 | $398.68 | $398.68 | 16,357 | — | — |
| 2003-08-20 | $398.98 | $398.98 | 22,029 | — | — |
| 2003-08-19 | $399.90 | $399.90 | 39,517 | — | — |
| 2003-08-18 | $402.85 | $402.85 | 16,750 | — | — |
| 2003-08-15 | $400.41 | $400.41 | 3,735 | — | — |
| 2003-08-14 | $398.07 | $398.07 | 61,398 | — | — |
| 2003-08-13 | $402.03 | $402.03 | 29,392 | — | — |
| 2003-08-12 | $402.44 | $402.44 | 33,894 | — | — |
| 2003-08-11 | $398.07 | $398.07 | 45,080 | — | — |
| 2003-08-08 | $384.03 | $384.03 | 15,138 | — | — |
| 2003-08-07 | $380.16 | $380.16 | 20,564 | — | — |
| 2003-08-06 | $368.16 | $368.16 | 34,700 | — | — |
| 2003-08-05 | $369.18 | $369.18 | 52,767 | — | — |
| 2003-08-04 | $366.02 | $366.02 | 12,189 | — | — |
| 2003-08-01 | $371.62 | $371.62 | 16,839 | — | — |
| 2003-07-31 | $369.28 | $369.28 | 21,135 | — | — |
| 2003-07-30 | $366.94 | $366.94 | 31,525 | — | — |
| 2003-07-29 | $361.65 | $361.65 | 31,889 | — | — |
| 2003-07-28 | $370.09 | $370.09 | 20,820 | — | — |
| 2003-07-25 | $367.14 | $367.14 | 11,845 | — | — |
| 2003-07-24 | $366.23 | $366.23 | 18,559 | — | — |
| 2003-07-23 | $368.57 | $368.57 | 36,459 | — | — |
| 2003-07-22 | $365.01 | $365.01 | 13,733 | — | — |
| 2003-07-21 | $375.79 | $375.79 | 22,304 | — | — |
| 2003-07-18 | $375.89 | $375.89 | 39,861 | — | — |
| 2003-07-17 | $363.68 | $363.68 | 23,867 | — | — |
| 2003-07-16 | $359.00 | $359.00 | 18,775 | — | — |
| 2003-07-15 | $363.38 | $363.38 | 47,361 | — | — |
| 2003-07-14 | $371.01 | $371.01 | 34,326 | — | — |
| 2003-07-11 | $371.52 | $371.52 | 21,823 | — | — |
| 2003-07-10 | $371.92 | $371.92 | 33,343 | — | — |
| 2003-07-09 | $374.36 | $374.36 | 26,688 | — | — |
| 2003-07-08 | $370.70 | $370.70 | 17,350 | — | — |
| 2003-07-07 | $368.77 | $368.77 | 27,888 | — | — |
| 2003-07-03 | $377.11 | $377.11 | 19,021 | — | — |
| 2003-07-02 | $377.92 | $377.92 | 19,542 | — | — |
| 2003-07-01 | $378.54 | $378.54 | 16,288 | — | — |
| 2003-06-30 | $384.13 | $384.13 | 12,730 | — | — |
| 2003-06-27 | $381.59 | $381.59 | 11,157 | — | — |
| 2003-06-26 | $383.62 | $383.62 | 32,085 | — | — |
| 2003-06-25 | $392.98 | $392.98 | 21,243 | — | — |
| 2003-06-24 | $389.32 | $389.32 | 19,306 | — | — |
| 2003-06-23 | $384.13 | $384.13 | 15,767 | — | — |
| 2003-06-20 | $382.50 | $382.50 | 11,216 | — | — |
| 2003-06-19 | $389.62 | $389.62 | 28,016 | — | — |
| 2003-06-18 | $378.84 | $378.84 | 24,791 | — | — |
| 2003-06-17 | $381.79 | $381.79 | 22,766 | — | — |
| 2003-06-16 | $389.93 | $389.93 | 32,980 | — | — |
| 2003-06-13 | $396.24 | $396.24 | 61,241 | — | — |
| 2003-06-12 | $408.04 | $408.04 | 52,571 | — | — |
| 2003-06-11 | $408.85 | $408.85 | 46,201 | — | — |
| 2003-06-10 | $396.54 | $396.54 | 20,486 | — | — |
| 2003-06-09 | $392.27 | $392.27 | 20,269 | — | — |
| 2003-06-06 | $397.46 | $397.46 | 20,024 | — | — |
| 2003-06-05 | $400.10 | $400.10 | 12,641 | — | — |
| 2003-06-04 | $398.37 | $398.37 | 14,745 | — | — |
| 2003-06-03 | $390.74 | $390.74 | 14,342 | — | — |
| 2003-06-02 | $396.44 | $396.44 | 17,311 | — | — |
| 2003-05-30 | $393.08 | $393.08 | 13,369 | — | — |
| 2003-05-29 | $386.57 | $386.57 | 17,419 | — | — |
| 2003-05-28 | $389.42 | $389.42 | 23,631 | — | — |
| 2003-05-27 | $396.44 | $396.44 | 13,369 | — | — |
| 2003-05-23 | $389.73 | $389.73 | 14,175 | — | — |
| 2003-05-22 | $386.57 | $386.57 | 19,562 | — | — |
| 2003-05-21 | $392.17 | $392.17 | 16,908 | — | — |
| 2003-05-20 | $379.55 | $379.55 | 34,729 | — | — |
| 2003-05-19 | $371.31 | $371.31 | 5,869 | — | — |
| 2003-05-16 | $375.69 | $375.69 | 9,329 | — | — |
| 2003-05-15 | $374.06 | $374.06 | 26,983 | — | — |
| 2003-05-14 | $374.36 | $374.36 | 12,120 | — | — |
| 2003-05-13 | $372.84 | $372.84 | 24,437 | — | — |
| 2003-05-12 | $368.26 | $368.26 | 23,228 | — | — |
| 2003-05-09 | $369.58 | $369.58 | 14,440 | — | — |
| 2003-05-08 | $364.80 | $364.80 | 19,709 | — | — |
| 2003-05-07 | $366.23 | $366.23 | 42,171 | — | — |
| 2003-05-06 | $360.33 | $360.33 | 36,459 | — | — |
| 2003-05-05 | $354.12 | $354.12 | 21,636 | — | — |
| 2003-05-02 | $358.49 | $358.49 | 25,833 | — | — |
| 2003-05-01 | $358.49 | $358.49 | 41,247 | — | — |
| 2003-04-30 | $349.75 | $349.75 | 48,482 | — | — |
| 2003-04-29 | $338.86 | $338.86 | 36,804 | — | — |
| 2003-04-28 | $344.86 | $344.86 | 53,583 | — | — |
| 2003-04-25 | $338.25 | $338.25 | 13,939 | — | — |
| 2003-04-24 | $339.27 | $339.27 | 15,816 | — | — |
| 2003-04-23 | $348.42 | $348.42 | 30,866 | — | — |
| 2003-04-22 | $344.56 | $344.56 | 27,327 | — | — |
| 2003-04-21 | $336.72 | $336.72 | 14,519 | — | — |
| 2003-04-17 | $332.66 | $332.66 | 30,129 | — | — |
| 2003-04-16 | $321.87 | $321.87 | 28,487 | — | — |
| 2003-04-15 | $330.72 | $330.72 | 11,816 | — | — |
| 2003-04-14 | $334.18 | $334.18 | 8,886 | — | — |
| 2003-04-11 | $338.45 | $338.45 | 17,763 | — | — |
| 2003-04-10 | $337.03 | $337.03 | 31,269 | — | — |
| 2003-04-09 | $328.99 | $328.99 | 27,239 | — | — |
| 2003-04-08 | $331.64 | $331.64 | 24,074 | — | — |
| 2003-04-07 | $330.72 | $330.72 | 21,439 | — | — |
| 2003-04-04 | $333.27 | $333.27 | 9,397 | — | — |
| 2003-04-03 | $334.89 | $334.89 | 14,401 | — | — |
| 2003-04-02 | $342.73 | $342.73 | 12,720 | — | — |
| 2003-04-01 | $342.83 | $342.83 | 18,471 | — | — |
| 2003-03-31 | $339.47 | $339.47 | 17,085 | — | — |
| 2003-03-28 | $341.91 | $341.91 | 15,689 | — | — |
| 2003-03-27 | $339.67 | $339.67 | 17,665 | — | — |
| 2003-03-26 | $331.74 | $331.74 | 13,271 | — | — |
| 2003-03-25 | $330.72 | $330.72 | 25,666 | — | — |
| 2003-03-24 | $331.94 | $331.94 | 17,016 | — | — |
| 2003-03-21 | $334.69 | $334.69 | 28,222 | — | — |
| 2003-03-20 | $350.15 | $350.15 | 21,105 | — | — |
| 2003-03-19 | $347.51 | $347.51 | 18,490 | — | — |
| 2003-03-18 | $355.14 | $355.14 | 59,118 | — | — |
| 2003-03-17 | $341.51 | $341.51 | 47,852 | — | — |
| 2003-03-14 | $347.20 | $347.20 | 27,868 | — | — |
| 2003-03-13 | $353.71 | $353.71 | 23,739 | — | — |
| 2003-03-12 | $357.58 | $357.58 | 28,369 | — | — |
| 2003-03-11 | $365.21 | $365.21 | 22,884 | — | — |
| 2003-03-10 | $368.46 | $368.46 | 15,875 | — | — |
| 2003-03-07 | $371.11 | $371.11 | 13,477 | — | — |
| 2003-03-06 | $376.30 | $376.30 | 18,077 | — | — |
| 2003-03-05 | $369.28 | $369.28 | 21,361 | — | — |
| 2003-03-04 | $364.70 | $364.70 | 19,031 | — | — |
| 2003-03-03 | $364.70 | $364.70 | 27,013 | — | — |
| 2003-02-28 | $368.77 | $368.77 | 23,916 | — | — |
| 2003-02-27 | $372.13 | $372.13 | 24,260 | — | — |
| 2003-02-26 | $380.98 | $380.98 | 20,328 | — | — |
| 2003-02-25 | $376.40 | $376.40 | 25,735 | — | — |
| 2003-02-24 | $381.79 | $381.79 | 37,472 | — | — |
| 2003-02-21 | $373.55 | $373.55 | 37,816 | — | — |
| 2003-02-20 | $365.92 | $365.92 | 10,607 | — | — |
| 2003-02-19 | $366.02 | $366.02 | 15,423 | — | — |
| 2003-02-18 | $363.17 | $363.17 | 20,250 | — | — |
| 2003-02-14 | $352.39 | $352.39 | 24,221 | — | — |
| 2003-02-13 | $351.88 | $351.88 | 29,913 | — | — |
| 2003-02-12 | $353.81 | $353.81 | 20,859 | — | — |
| 2003-02-11 | $359.31 | $359.31 | 27,937 | — | — |
| 2003-02-10 | $355.95 | $355.95 | 16,357 | — | — |
| 2003-02-07 | $350.25 | $350.25 | 19,326 | — | — |
| 2003-02-06 | $357.48 | $357.48 | 13,644 | — | — |
| 2003-02-05 | $360.94 | $360.94 | 33,225 | — | — |
| 2003-02-04 | $356.77 | $356.76 | 25,430 | — | — |
| 2003-02-03 | $350.46 | $350.46 | 29,903 | — | — |
| 2003-01-31 | $346.69 | $346.69 | 41,807 | — | — |
| 2003-01-30 | $340.39 | $340.39 | 52,374 | — | — |
| 2003-01-29 | $332.25 | $332.25 | 19,886 | — | — |
| 2003-01-28 | $327.06 | $327.06 | 24,369 | — | — |
| 2003-01-27 | $321.87 | $321.87 | 21,125 | — | — |
| 2003-01-24 | $330.82 | $330.82 | 20,712 | — | — |
| 2003-01-23 | $334.69 | $334.69 | 23,956 | — | — |
| 2003-01-22 | $333.16 | $333.16 | 22,324 | — | — |
| 2003-01-21 | $330.11 | $330.11 | 18,431 | — | — |
| 2003-01-17 | $335.30 | $335.30 | 13,870 | — | — |
| 2003-01-16 | $338.15 | $338.15 | 28,635 | — | — |
| 2003-01-15 | $325.84 | $325.84 | 34,425 | — | — |
| 2003-01-14 | $316.89 | $316.89 | 21,105 | — | — |
| 2003-01-13 | $321.97 | $321.97 | 28,566 | — | — |
| 2003-01-10 | $328.48 | $328.48 | 31,230 | — | — |
| 2003-01-09 | $333.37 | $333.37 | 10,145 | — | — |
| 2003-01-08 | $326.75 | $326.75 | 29,726 | — | — |
| 2003-01-07 | $331.64 | $331.64 | 48,826 | — | — |
| 2003-01-06 | $345.17 | $345.17 | 37,796 | — | — |
| 2003-01-03 | $339.78 | $339.78 | 24,536 | — | — |
| 2003-01-02 | $337.74 | $337.74 | 16,514 | — | — |