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
- 2000-05-19 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 | $397.44 | $397.44 | 10,597 | — | — |
| 2003-12-30 | $397.80 | $397.80 | 11,097 | — | — |
| 2003-12-29 | $403.92 | $403.92 | 7,836 | — | — |
| 2003-12-26 | $394.92 | $394.92 | 5,061 | — | — |
| 2003-12-24 | $388.80 | $388.80 | 2,481 | — | — |
| 2003-12-23 | $393.48 | $393.48 | 16,522 | — | — |
| 2003-12-22 | $388.08 | $388.08 | 10,167 | — | — |
| 2003-12-19 | $385.20 | $385.20 | 13,053 | — | — |
| 2003-12-18 | $389.16 | $389.16 | 16,219 | — | — |
| 2003-12-17 | $370.08 | $370.08 | 29,181 | — | — |
| 2003-12-16 | $366.48 | $366.48 | 37,925 | — | — |
| 2003-12-15 | $383.04 | $383.04 | 20,106 | — | — |
| 2003-12-12 | $407.16 | $407.16 | 14,381 | — | — |
| 2003-12-11 | $401.04 | $401.04 | 36,125 | — | — |
| 2003-12-10 | $371.88 | $371.88 | 27,258 | — | — |
| 2003-12-09 | $392.40 | $392.40 | 30,853 | — | — |
| 2003-12-08 | $415.80 | $415.80 | 13,319 | — | — |
| 2003-12-05 | $414.72 | $414.72 | 17,089 | — | — |
| 2003-12-04 | $430.20 | $430.20 | 25,147 | — | — |
| 2003-12-03 | $443.88 | $443.88 | 18,944 | — | — |
| 2003-12-02 | $467.64 | $467.64 | 15,572 | — | — |
| 2003-12-01 | $482.40 | $482.40 | 22,072 | — | — |
| 2003-11-28 | $474.48 | $474.48 | 11,342 | — | — |
| 2003-11-26 | $464.40 | $464.40 | 15,672 | — | — |
| 2003-11-25 | $466.92 | $466.92 | 30,536 | — | — |
| 2003-11-24 | $482.40 | $482.40 | 25,614 | — | — |
| 2003-11-21 | $466.20 | $466.20 | 10,469 | — | — |
| 2003-11-20 | $460.08 | $460.08 | 11,789 | — | — |
| 2003-11-19 | $473.76 | $473.76 | 10,647 | — | — |
| 2003-11-18 | $461.16 | $461.16 | 13,719 | — | — |
| 2003-11-17 | $465.12 | $465.12 | 14,403 | — | — |
| 2003-11-14 | $476.64 | $476.64 | 15,692 | — | — |
| 2003-11-13 | $509.40 | $509.40 | 22,522 | — | — |
| 2003-11-12 | $505.08 | $505.08 | 19,569 | — | — |
| 2003-11-11 | $473.76 | $473.76 | 14,592 | — | — |
| 2003-11-10 | $482.04 | $482.04 | 27,328 | — | — |
| 2003-11-07 | $512.28 | $512.28 | 29,925 | — | — |
| 2003-11-06 | $509.04 | $509.04 | 26,550 | — | — |
| 2003-11-05 | $494.28 | $494.28 | 39,922 | — | — |
| 2003-11-04 | $502.20 | $502.20 | 118,217 | — | — |
| 2003-11-03 | $477.00 | $477.00 | 65,472 | — | — |
| 2003-10-31 | $434.88 | $434.88 | 13,739 | — | — |
| 2003-10-30 | $456.12 | $456.12 | 26,564 | — | — |
| 2003-10-29 | $432.00 | $432.00 | 26,194 | — | — |
| 2003-10-28 | $417.96 | $417.96 | 19,611 | — | — |
| 2003-10-27 | $379.44 | $379.44 | 13,272 | — | — |
| 2003-10-24 | $386.64 | $386.64 | 9,072 | — | — |
| 2003-10-23 | $396.00 | $396.00 | 10,178 | — | — |
| 2003-10-22 | $397.80 | $397.80 | 6,500 | — | — |
| 2003-10-21 | $408.96 | $408.96 | 18,094 | — | — |
| 2003-10-20 | $401.04 | $401.04 | 33,922 | — | — |
| 2003-10-17 | $421.56 | $421.56 | 79,956 | — | — |
| 2003-10-16 | $455.40 | $455.40 | 37,219 | — | — |
| 2003-10-15 | $443.52 | $443.52 | 19,503 | — | — |
| 2003-10-14 | $441.00 | $441.00 | 30,919 | — | — |
| 2003-10-13 | $449.64 | $449.64 | 45,203 | — | — |
| 2003-10-10 | $435.60 | $435.60 | 40,964 | — | — |
| 2003-10-09 | $432.72 | $432.72 | 56,269 | — | — |
| 2003-10-08 | $395.64 | $395.64 | 27,039 | — | — |
| 2003-10-07 | $387.00 | $387.00 | 25,953 | — | — |
| 2003-10-06 | $359.28 | $359.28 | 10,917 | — | — |
| 2003-10-03 | $356.76 | $356.76 | 20,581 | — | — |
| 2003-10-02 | $330.12 | $330.12 | 17,675 | — | — |
| 2003-10-01 | $330.12 | $330.12 | 26,825 | — | — |
| 2003-09-30 | $312.48 | $312.48 | 35,708 | — | — |
| 2003-09-29 | $324.00 | $324.00 | 24,106 | — | — |
| 2003-09-26 | $325.80 | $325.80 | 16,139 | — | — |
| 2003-09-25 | $336.60 | $336.60 | 46,778 | — | — |
| 2003-09-24 | $372.60 | $372.60 | 15,756 | — | — |
| 2003-09-23 | $378.36 | $378.36 | 9,397 | — | — |
| 2003-09-22 | $378.36 | $378.36 | 17,756 | — | — |
| 2003-09-19 | $386.28 | $386.28 | 12,172 | — | — |
| 2003-09-18 | $387.00 | $387.00 | 17,375 | — | — |
| 2003-09-17 | $383.04 | $383.04 | 21,886 | — | — |
| 2003-09-16 | $377.64 | $377.64 | 35,944 | — | — |
| 2003-09-15 | $355.68 | $355.68 | 34,842 | — | — |
| 2003-09-12 | $348.84 | $348.84 | 16,081 | — | — |
| 2003-09-11 | $342.36 | $342.36 | 10,133 | — | — |
| 2003-09-10 | $333.36 | $333.36 | 15,033 | — | — |
| 2003-09-09 | $350.64 | $350.64 | 19,131 | — | — |
| 2003-09-08 | $340.20 | $340.20 | 20,336 | — | — |
| 2003-09-05 | $334.44 | $334.44 | 37,897 | — | — |
| 2003-09-04 | $330.48 | $330.48 | 36,728 | — | — |
| 2003-09-03 | $339.48 | $339.48 | 19,172 | — | — |
| 2003-09-02 | $344.16 | $344.16 | 11,672 | — | — |
| 2003-08-29 | $340.92 | $340.92 | 8,003 | — | — |
| 2003-08-28 | $335.88 | $335.88 | 17,525 | — | — |
| 2003-08-27 | $327.60 | $327.60 | 20,047 | — | — |
| 2003-08-26 | $313.20 | $313.20 | 39,344 | — | — |
| 2003-08-25 | $318.60 | $318.60 | 55,842 | — | — |
| 2003-08-22 | $330.48 | $330.48 | 95,694 | — | — |
| 2003-08-21 | $340.20 | $340.20 | 46,986 | — | — |
| 2003-08-20 | $303.48 | $303.48 | 22,828 | — | — |
| 2003-08-19 | $295.20 | $295.20 | 15,311 | — | — |
| 2003-08-18 | $286.56 | $286.56 | 19,936 | — | — |
| 2003-08-15 | $277.20 | $277.20 | 7,881 | — | — |
| 2003-08-14 | $282.24 | $282.24 | 20,486 | — | — |
| 2003-08-13 | $281.52 | $281.52 | 18,011 | — | — |
| 2003-08-12 | $273.60 | $273.60 | 13,561 | — | — |
| 2003-08-11 | $275.40 | $275.40 | 32,419 | — | — |
| 2003-08-08 | $258.48 | $258.48 | 50,483 | — | — |
| 2003-08-07 | $272.16 | $272.16 | 90,753 | — | — |
| 2003-08-06 | $273.60 | $273.60 | 174,875 | — | — |
| 2003-08-05 | $241.20 | $241.20 | 28,997 | — | — |
| 2003-08-04 | $245.52 | $245.52 | 53,831 | — | — |
| 2003-08-01 | $243.72 | $243.72 | 26,644 | — | — |
| 2003-07-31 | $245.88 | $245.88 | 34,144 | — | — |
| 2003-07-30 | $243.72 | $243.72 | 233,436 | — | — |
| 2003-07-29 | $234.00 | $234.00 | 56,258 | — | — |
| 2003-07-28 | $220.32 | $220.32 | 56,108 | — | — |
| 2003-07-25 | $221.04 | $221.04 | 49,911 | — | — |
| 2003-07-24 | $226.80 | $226.80 | 97,969 | — | — |
| 2003-07-23 | $232.56 | $232.56 | 50,144 | — | — |
| 2003-07-22 | $228.60 | $228.60 | 162,300 | — | — |
| 2003-07-21 | $218.16 | $218.16 | 230,436 | — | — |
| 2003-07-18 | $238.68 | $238.68 | 14,533 | — | — |
| 2003-07-17 | $237.96 | $237.96 | 56,292 | — | — |
| 2003-07-16 | $253.44 | $253.44 | 43,108 | — | — |
| 2003-07-15 | $257.40 | $257.40 | 50,150 | — | — |
| 2003-07-14 | $255.24 | $255.24 | 44,647 | — | — |
| 2003-07-11 | $235.80 | $235.80 | 19,025 | — | — |
| 2003-07-10 | $236.88 | $236.88 | 34,669 | — | — |
| 2003-07-09 | $245.52 | $245.52 | 18,019 | — | — |
| 2003-07-08 | $242.64 | $242.64 | 14,453 | — | — |
| 2003-07-07 | $239.76 | $239.76 | 23,164 | — | — |
| 2003-07-03 | $226.08 | $226.08 | 6,581 | — | — |
| 2003-07-02 | $231.12 | $231.12 | 22,822 | — | — |
| 2003-07-01 | $226.44 | $226.44 | 34,181 | — | — |
| 2003-06-30 | $214.56 | $214.56 | 29,217 | — | — |
| 2003-06-27 | $223.20 | $223.20 | 17,758 | — | — |
| 2003-06-26 | $230.04 | $230.04 | 45,850 | — | — |
| 2003-06-25 | $223.20 | $223.20 | 25,761 | — | — |
| 2003-06-24 | $220.68 | $220.68 | 30,339 | — | — |
| 2003-06-23 | $222.48 | $222.48 | 25,861 | — | — |
| 2003-06-20 | $234.36 | $234.36 | 20,781 | — | — |
| 2003-06-19 | $234.36 | $234.36 | 14,431 | — | — |
| 2003-06-18 | $235.44 | $235.44 | 24,242 | — | — |
| 2003-06-17 | $232.56 | $232.56 | 11,428 | — | — |
| 2003-06-16 | $236.52 | $236.52 | 24,361 | — | — |
| 2003-06-13 | $236.16 | $236.16 | 39,803 | — | — |
| 2003-06-12 | $257.40 | $257.40 | 19,519 | — | — |
| 2003-06-11 | $261.36 | $261.36 | 15,958 | — | — |
| 2003-06-10 | $256.68 | $256.68 | 16,822 | — | — |
| 2003-06-09 | $252.00 | $252.00 | 24,450 | — | — |
| 2003-06-06 | $262.80 | $262.80 | 41,686 | — | — |
| 2003-06-05 | $270.36 | $270.36 | 36,450 | — | — |
| 2003-06-04 | $263.16 | $263.16 | 111,078 | — | — |
| 2003-06-03 | $294.84 | $294.84 | 28,319 | — | — |
| 2003-06-02 | $290.88 | $290.88 | 50,692 | — | — |
| 2003-05-30 | $298.08 | $298.08 | 52,469 | — | — |
| 2003-05-29 | $277.20 | $277.20 | 28,053 | — | — |
| 2003-05-28 | $264.96 | $264.96 | 24,106 | — | — |
| 2003-05-27 | $261.00 | $261.00 | 16,100 | — | — |
| 2003-05-23 | $252.00 | $252.00 | 9,636 | — | — |
| 2003-05-22 | $249.84 | $249.84 | 10,031 | — | — |
| 2003-05-21 | $247.32 | $247.32 | 8,992 | — | — |
| 2003-05-20 | $244.44 | $244.44 | 14,822 | — | — |
| 2003-05-19 | $248.76 | $248.76 | 12,197 | — | — |
| 2003-05-16 | $257.40 | $257.40 | 11,700 | — | — |
| 2003-05-15 | $261.36 | $261.36 | 21,181 | — | — |
| 2003-05-14 | $265.68 | $265.68 | 18,736 | — | — |
| 2003-05-13 | $263.52 | $263.52 | 10,186 | — | — |
| 2003-05-12 | $255.60 | $255.60 | 11,225 | — | — |
| 2003-05-09 | $249.48 | $249.48 | 7,025 | — | — |
| 2003-05-08 | $244.44 | $244.44 | 5,922 | — | — |
| 2003-05-07 | $251.64 | $251.64 | 7,936 | — | — |
| 2003-05-06 | $256.32 | $256.32 | 16,958 | — | — |
| 2003-05-05 | $253.08 | $253.08 | 26,264 | — | — |
| 2003-05-02 | $241.20 | $241.20 | 53,311 | — | — |
| 2003-05-01 | $268.56 | $268.56 | 11,344 | — | — |
| 2003-04-30 | $269.28 | $269.28 | 19,803 | — | — |
| 2003-04-29 | $269.64 | $269.64 | 32,692 | — | — |
| 2003-04-28 | $265.68 | $265.68 | 15,086 | — | — |
| 2003-04-25 | $260.28 | $260.28 | 25,747 | — | — |
| 2003-04-24 | $266.76 | $266.76 | 37,686 | — | — |
| 2003-04-23 | $268.20 | $268.20 | 75,364 | — | — |
| 2003-04-22 | $235.44 | $235.44 | 27,208 | — | — |
| 2003-04-21 | $225.72 | $225.72 | 26,456 | — | — |
| 2003-04-17 | $218.52 | $218.52 | 16,900 | — | — |
| 2003-04-16 | $213.48 | $213.48 | 20,094 | — | — |
| 2003-04-15 | $209.52 | $209.52 | 24,700 | — | — |
| 2003-04-14 | $214.56 | $214.56 | 8,517 | — | — |
| 2003-04-11 | $210.60 | $210.60 | 5,461 | — | — |
| 2003-04-10 | $213.84 | $213.84 | 5,289 | — | — |
| 2003-04-09 | $216.00 | $216.00 | 7,636 | — | — |
| 2003-04-08 | $217.08 | $217.08 | 7,939 | — | — |
| 2003-04-07 | $222.48 | $222.48 | 19,217 | — | — |
| 2003-04-04 | $224.28 | $224.28 | 18,789 | — | — |
| 2003-04-03 | $221.04 | $221.04 | 25,731 | — | — |
| 2003-04-02 | $210.24 | $210.24 | 23,167 | — | — |
| 2003-04-01 | $205.20 | $205.20 | 18,150 | — | — |
| 2003-03-31 | $196.56 | $196.56 | 29,617 | — | — |
| 2003-03-28 | $202.32 | $202.32 | 15,994 | — | — |
| 2003-03-27 | $201.96 | $201.96 | 13,525 | — | — |
| 2003-03-26 | $206.64 | $206.64 | 27,761 | — | — |
| 2003-03-25 | $203.76 | $203.76 | 11,411 | — | — |
| 2003-03-24 | $201.96 | $201.96 | 15,222 | — | — |
| 2003-03-21 | $207.00 | $207.00 | 31,386 | — | — |
| 2003-03-20 | $197.28 | $197.28 | 32,025 | — | — |
| 2003-03-19 | $203.40 | $203.40 | 49,550 | — | — |
| 2003-03-18 | $210.60 | $210.60 | 52,036 | — | — |
| 2003-03-17 | $217.08 | $217.08 | 111,956 | — | — |
| 2003-03-14 | $275.40 | $275.40 | 5,086 | — | — |
| 2003-03-13 | $270.36 | $270.36 | 7,494 | — | — |
| 2003-03-12 | $262.80 | $262.80 | 9,317 | — | — |
| 2003-03-11 | $263.52 | $263.52 | 5,261 | — | — |
| 2003-03-10 | $276.12 | $276.12 | 7,400 | — | — |
| 2003-03-07 | $277.20 | $277.20 | 16,181 | — | — |
| 2003-03-06 | $295.92 | $295.92 | 11,961 | — | — |
| 2003-03-05 | $305.64 | $305.64 | 13,622 | — | — |
| 2003-03-04 | $315.36 | $315.36 | 14,328 | — | — |
| 2003-03-03 | $303.12 | $303.12 | 8,158 | — | — |
| 2003-02-28 | $298.44 | $298.44 | 6,042 | — | — |
| 2003-02-27 | $304.20 | $304.20 | 7,819 | — | — |
| 2003-02-26 | $298.80 | $298.80 | 10,733 | — | — |
| 2003-02-25 | $297.00 | $297.00 | 14,694 | — | — |
| 2003-02-24 | $294.12 | $294.12 | 5,956 | — | — |
| 2003-02-21 | $299.16 | $299.16 | 8,464 | — | — |
| 2003-02-20 | $298.44 | $298.44 | 18,644 | — | — |
| 2003-02-19 | $304.92 | $304.92 | 16,953 | — | — |
| 2003-02-18 | $295.20 | $295.20 | 14,506 | — | — |
| 2003-02-14 | $289.80 | $289.80 | 10,111 | — | — |
| 2003-02-13 | $267.12 | $267.12 | 4,319 | — | — |
| 2003-02-12 | $264.24 | $264.24 | 5,522 | — | — |
| 2003-02-11 | $255.24 | $255.24 | 4,825 | — | — |
| 2003-02-10 | $261.00 | $261.00 | 4,725 | — | — |
| 2003-02-07 | $261.00 | $261.00 | 7,528 | — | — |
| 2003-02-06 | $276.84 | $276.84 | 3,692 | — | — |
| 2003-02-05 | $276.12 | $276.12 | 4,989 | — | — |
| 2003-02-04 | $269.64 | $269.64 | 4,500 | — | — |
| 2003-02-03 | $258.84 | $258.84 | 7,900 | — | — |
| 2003-01-31 | $272.52 | $272.52 | 10,447 | — | — |
| 2003-01-30 | $283.68 | $283.68 | 11,344 | — | — |
| 2003-01-29 | $296.64 | $296.64 | 7,594 | — | — |
| 2003-01-28 | $273.60 | $273.60 | 7,853 | — | — |
| 2003-01-27 | $281.16 | $281.16 | 9,008 | — | — |
| 2003-01-24 | $287.64 | $287.64 | 11,558 | — | — |
| 2003-01-23 | $287.64 | $287.64 | 29,900 | — | — |
| 2003-01-22 | $282.24 | $282.24 | 64,008 | — | — |
| 2003-01-21 | $221.04 | $221.04 | 5,575 | — | — |
| 2003-01-17 | $225.36 | $225.36 | 3,139 | — | — |
| 2003-01-16 | $228.60 | $228.60 | 6,417 | — | — |
| 2003-01-15 | $236.52 | $236.52 | 9,992 | — | — |
| 2003-01-14 | $261.72 | $261.72 | 2,306 | — | — |
| 2003-01-13 | $259.56 | $259.56 | 8,514 | — | — |
| 2003-01-10 | $270.00 | $270.00 | 8,794 | — | — |
| 2003-01-09 | $262.08 | $262.08 | 12,164 | — | — |
| 2003-01-08 | $239.04 | $239.04 | 6,947 | — | — |
| 2003-01-07 | $253.80 | $253.80 | 16,047 | — | — |
| 2003-01-06 | $251.64 | $251.64 | 18,744 | — | — |
| 2003-01-03 | $225.00 | $225.00 | 5,533 | — | — |
| 2003-01-02 | $215.64 | $215.64 | 7,131 | — | — |