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
- 1991-06-21 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 | $790.40 | $822.20 | 4,840 | — | — |
| 2003-12-30 | $797.60 | $829.69 | 7,130 | — | — |
| 2003-12-29 | $800.40 | $832.60 | 11,605 | — | — |
| 2003-12-26 | $785.40 | $817.00 | 2,685 | — | — |
| 2003-12-24 | $771.20 | $802.23 | 2,240 | — | — |
| 2003-12-23 | $772.00 | $803.06 | 5,020 | — | — |
| 2003-12-22 | $770.00 | $800.98 | 4,595 | — | — |
| 2003-12-19 | $776.00 | $807.22 | 10,340 | — | — |
| 2003-12-18 | $773.00 | $804.10 | 3,395 | — | — |
| 2003-12-17 | $774.00 | $805.14 | 5,070 | — | — |
| 2003-12-16 | $770.20 | $801.19 | 9,685 | — | — |
| 2003-12-15 | $773.40 | $804.51 | 7,165 | — | — |
| 2003-12-12 | $777.00 | $808.26 | 5,860 | — | — |
| 2003-12-11 | $767.00 | $797.86 | 7,290 | — | — |
| 2003-12-10 | $766.00 | $796.82 | 6,920 | — | — |
| 2003-12-09 | $772.40 | $803.47 | 7,870 | — | — |
| 2003-12-08 | $791.80 | $823.65 | 5,790 | — | — |
| 2003-12-05 | $789.00 | $820.74 | 5,090 | — | — |
| 2003-12-04 | $795.00 | $826.98 | 7,585 | — | — |
| 2003-12-03 | $795.40 | $827.40 | 9,840 | — | — |
| 2003-12-02 | $810.00 | $842.59 | 7,285 | — | — |
| 2003-12-01 | $823.60 | $856.73 | 10,780 | — | — |
| 2003-11-28 | $819.00 | $851.95 | 2,950 | — | — |
| 2003-11-26 | $810.00 | $842.59 | 7,640 | — | — |
| 2003-11-25 | $798.60 | $830.73 | 14,060 | — | — |
| 2003-11-24 | $798.20 | $830.31 | 12,270 | — | — |
| 2003-11-21 | $766.00 | $796.82 | 7,610 | — | — |
| 2003-11-20 | $755.40 | $785.79 | 10,200 | — | — |
| 2003-11-19 | $759.00 | $789.54 | 10,085 | — | — |
| 2003-11-18 | $766.20 | $797.02 | 8,550 | — | — |
| 2003-11-17 | $762.80 | $793.49 | 14,980 | — | — |
| 2003-11-14 | $783.20 | $814.71 | 10,970 | — | — |
| 2003-11-13 | $778.00 | $809.30 | 5,155 | — | — |
| 2003-11-12 | $776.60 | $807.84 | 8,465 | — | — |
| 2003-11-11 | $762.60 | $792.66 | 4,305 | — | — |
| 2003-11-10 | $769.00 | $799.31 | 9,740 | — | — |
| 2003-11-07 | $779.00 | $809.70 | 14,840 | — | — |
| 2003-11-06 | $773.60 | $804.09 | 4,770 | — | — |
| 2003-11-05 | $769.00 | $799.31 | 8,925 | — | — |
| 2003-11-04 | $767.40 | $797.64 | 9,545 | — | — |
| 2003-11-03 | $772.00 | $802.43 | 22,445 | — | — |
| 2003-10-31 | $760.40 | $790.37 | 15,590 | — | — |
| 2003-10-30 | $753.00 | $782.68 | 11,690 | — | — |
| 2003-10-29 | $734.00 | $762.93 | 8,960 | — | — |
| 2003-10-28 | $711.00 | $739.02 | 19,925 | — | — |
| 2003-10-27 | $690.40 | $717.61 | 13,340 | — | — |
| 2003-10-24 | $685.60 | $712.62 | 8,965 | — | — |
| 2003-10-23 | $696.00 | $723.43 | 5,330 | — | — |
| 2003-10-22 | $706.40 | $734.24 | 4,935 | — | — |
| 2003-10-21 | $707.80 | $735.70 | 7,170 | — | — |
| 2003-10-20 | $710.20 | $738.19 | 5,910 | — | — |
| 2003-10-17 | $706.00 | $733.82 | 5,075 | — | — |
| 2003-10-16 | $715.60 | $743.80 | 3,760 | — | — |
| 2003-10-15 | $720.00 | $748.38 | 9,615 | — | — |
| 2003-10-14 | $719.20 | $747.55 | 4,600 | — | — |
| 2003-10-13 | $723.00 | $751.50 | 5,255 | — | — |
| 2003-10-10 | $717.60 | $745.88 | 4,490 | — | — |
| 2003-10-09 | $723.00 | $751.50 | 8,375 | — | — |
| 2003-10-08 | $721.60 | $750.04 | 23,430 | — | — |
| 2003-10-07 | $703.40 | $731.12 | 24,205 | — | — |
| 2003-10-06 | $674.00 | $700.56 | 7,440 | — | — |
| 2003-10-03 | $658.40 | $684.35 | 4,935 | — | — |
| 2003-10-02 | $652.40 | $678.11 | 4,385 | — | — |
| 2003-10-01 | $660.00 | $686.01 | 8,110 | — | — |
| 2003-09-30 | $642.00 | $667.30 | 20,610 | — | — |
| 2003-09-29 | $640.00 | $665.22 | 6,815 | — | — |
| 2003-09-26 | $642.40 | $667.72 | 5,885 | — | — |
| 2003-09-25 | $649.00 | $674.58 | 15,055 | — | — |
| 2003-09-24 | $665.60 | $691.83 | 6,750 | — | — |
| 2003-09-23 | $665.40 | $691.62 | 7,315 | — | — |
| 2003-09-22 | $665.40 | $691.62 | 6,445 | — | — |
| 2003-09-19 | $665.80 | $692.04 | 6,935 | — | — |
| 2003-09-18 | $665.40 | $691.62 | 7,620 | — | — |
| 2003-09-17 | $662.00 | $688.09 | 6,050 | — | — |
| 2003-09-16 | $661.00 | $687.05 | 10,590 | — | — |
| 2003-09-15 | $666.40 | $692.66 | 5,765 | — | — |
| 2003-09-12 | $668.00 | $694.33 | 8,120 | — | — |
| 2003-09-11 | $667.00 | $693.29 | 9,070 | — | — |
| 2003-09-10 | $669.00 | $695.37 | 13,245 | — | — |
| 2003-09-09 | $678.40 | $705.14 | 10,005 | — | — |
| 2003-09-08 | $688.00 | $715.12 | 11,870 | — | — |
| 2003-09-05 | $703.00 | $730.71 | 14,945 | — | — |
| 2003-09-04 | $707.40 | $735.28 | 18,190 | — | — |
| 2003-09-03 | $706.00 | $733.82 | 10,450 | — | — |
| 2003-09-02 | $700.00 | $727.59 | 9,245 | — | — |
| 2003-08-29 | $691.80 | $719.07 | 3,885 | — | — |
| 2003-08-28 | $688.20 | $714.70 | 7,795 | — | — |
| 2003-08-27 | $683.80 | $710.13 | 5,860 | — | — |
| 2003-08-26 | $670.60 | $696.42 | 17,670 | — | — |
| 2003-08-25 | $672.40 | $698.29 | 5,865 | — | — |
| 2003-08-22 | $677.00 | $703.07 | 10,205 | — | — |
| 2003-08-21 | $677.40 | $703.48 | 5,075 | — | — |
| 2003-08-20 | $669.20 | $694.97 | 10,485 | — | — |
| 2003-08-19 | $667.00 | $692.68 | 10,220 | — | — |
| 2003-08-18 | $650.00 | $675.03 | 5,820 | — | — |
| 2003-08-15 | $640.00 | $664.64 | 1,720 | — | — |
| 2003-08-14 | $635.00 | $659.45 | 9,155 | — | — |
| 2003-08-13 | $637.40 | $661.94 | 9,510 | — | — |
| 2003-08-12 | $620.00 | $643.87 | 5,225 | — | — |
| 2003-08-11 | $606.60 | $629.96 | 4,605 | — | — |
| 2003-08-08 | $605.00 | $628.30 | 3,470 | — | — |
| 2003-08-07 | $604.00 | $627.26 | 3,880 | — | — |
| 2003-08-06 | $600.00 | $623.10 | 5,405 | — | — |
| 2003-08-05 | $596.00 | $618.95 | 5,040 | — | — |
| 2003-08-04 | $609.60 | $633.07 | 4,570 | — | — |
| 2003-08-01 | $614.80 | $638.47 | 6,990 | — | — |
| 2003-07-31 | $615.80 | $639.51 | 5,055 | — | — |
| 2003-07-30 | $624.40 | $648.44 | 7,805 | — | — |
| 2003-07-29 | $613.00 | $636.60 | 4,800 | — | — |
| 2003-07-28 | $616.60 | $640.34 | 9,320 | — | — |
| 2003-07-25 | $607.40 | $630.79 | 9,415 | — | — |
| 2003-07-24 | $600.00 | $623.10 | 9,040 | — | — |
| 2003-07-23 | $599.00 | $622.07 | 8,640 | — | — |
| 2003-07-22 | $587.00 | $609.60 | 12,095 | — | — |
| 2003-07-21 | $584.40 | $606.90 | 8,185 | — | — |
| 2003-07-18 | $589.00 | $611.68 | 9,250 | — | — |
| 2003-07-17 | $590.00 | $612.72 | 9,815 | — | — |
| 2003-07-16 | $598.00 | $621.03 | 8,600 | — | — |
| 2003-07-15 | $607.00 | $630.37 | 7,255 | — | — |
| 2003-07-14 | $614.00 | $637.64 | 11,225 | — | — |
| 2003-07-11 | $613.00 | $636.60 | 5,400 | — | — |
| 2003-07-10 | $615.60 | $639.30 | 9,745 | — | — |
| 2003-07-09 | $618.00 | $641.80 | 20,715 | — | — |
| 2003-07-08 | $607.00 | $630.37 | 31,380 | — | — |
| 2003-07-07 | $603.00 | $626.22 | 6,575 | — | — |
| 2003-07-03 | $596.00 | $618.95 | 3,525 | — | — |
| 2003-07-02 | $600.20 | $623.31 | 14,490 | — | — |
| 2003-07-01 | $595.60 | $618.53 | 19,835 | — | — |
| 2003-06-30 | $581.00 | $603.37 | 35,800 | — | — |
| 2003-06-27 | $579.60 | $601.92 | 8,845 | — | — |
| 2003-06-26 | $579.20 | $601.50 | 18,180 | — | — |
| 2003-06-25 | $573.80 | $595.89 | 13,015 | — | — |
| 2003-06-24 | $563.40 | $585.09 | 9,095 | — | — |
| 2003-06-23 | $562.00 | $583.64 | 23,410 | — | — |
| 2003-06-20 | $570.20 | $592.16 | 6,385 | — | — |
| 2003-06-19 | $571.60 | $593.61 | 10,840 | — | — |
| 2003-06-18 | $582.00 | $604.41 | 8,705 | — | — |
| 2003-06-17 | $589.80 | $612.51 | 13,720 | — | — |
| 2003-06-16 | $584.80 | $607.32 | 11,860 | — | — |
| 2003-06-13 | $583.00 | $605.45 | 8,375 | — | — |
| 2003-06-12 | $598.00 | $621.03 | 14,290 | — | — |
| 2003-06-11 | $588.40 | $611.06 | 10,270 | — | — |
| 2003-06-10 | $595.60 | $618.53 | 9,280 | — | — |
| 2003-06-09 | $580.00 | $602.33 | 6,675 | — | — |
| 2003-06-06 | $586.00 | $608.56 | 12,285 | — | — |
| 2003-06-05 | $579.80 | $602.13 | 9,900 | — | — |
| 2003-06-04 | $584.20 | $606.70 | 10,140 | — | — |
| 2003-06-03 | $580.60 | $602.96 | 9,395 | — | — |
| 2003-06-02 | $586.00 | $608.56 | 6,105 | — | — |
| 2003-05-30 | $584.00 | $606.49 | 9,165 | — | — |
| 2003-05-29 | $584.60 | $607.11 | 8,480 | — | — |
| 2003-05-28 | $581.40 | $603.79 | 5,055 | — | — |
| 2003-05-27 | $578.00 | $600.26 | 6,160 | — | — |
| 2003-05-23 | $572.80 | $594.86 | 3,165 | — | — |
| 2003-05-22 | $573.00 | $595.06 | 5,155 | — | — |
| 2003-05-21 | $566.80 | $588.63 | 2,960 | — | — |
| 2003-05-20 | $564.80 | $586.55 | 8,685 | — | — |
| 2003-05-19 | $566.00 | $587.79 | 7,575 | — | — |
| 2003-05-16 | $572.00 | $593.40 | 12,850 | — | — |
| 2003-05-15 | $588.00 | $610.00 | 12,035 | — | — |
| 2003-05-14 | $580.60 | $602.32 | 8,725 | — | — |
| 2003-05-13 | $577.00 | $598.59 | 14,820 | — | — |
| 2003-05-12 | $583.00 | $604.81 | 22,805 | — | — |
| 2003-05-09 | $565.00 | $586.14 | 11,270 | — | — |
| 2003-05-08 | $562.60 | $583.65 | 9,000 | — | — |
| 2003-05-07 | $568.00 | $589.25 | 50,245 | — | — |
| 2003-05-06 | $556.60 | $577.43 | 14,055 | — | — |
| 2003-05-05 | $554.00 | $574.73 | 8,635 | — | — |
| 2003-05-02 | $564.00 | $585.10 | 6,475 | — | — |
| 2003-05-01 | $559.00 | $579.92 | 8,795 | — | — |
| 2003-04-30 | $566.60 | $587.80 | 20,920 | — | — |
| 2003-04-29 | $550.00 | $570.58 | 19,640 | — | — |
| 2003-04-28 | $535.80 | $555.85 | 6,620 | — | — |
| 2003-04-25 | $523.40 | $542.98 | 3,665 | — | — |
| 2003-04-24 | $532.60 | $552.53 | 6,870 | — | — |
| 2003-04-23 | $539.00 | $559.17 | 12,775 | — | — |
| 2003-04-22 | $538.00 | $558.13 | 15,735 | — | — |
| 2003-04-21 | $535.00 | $555.02 | 4,855 | — | — |
| 2003-04-17 | $530.80 | $550.66 | 3,775 | — | — |
| 2003-04-16 | $513.80 | $533.02 | 5,400 | — | — |
| 2003-04-15 | $528.00 | $547.76 | 6,825 | — | — |
| 2003-04-14 | $533.60 | $553.57 | 10,085 | — | — |
| 2003-04-11 | $510.00 | $529.08 | 5,085 | — | — |
| 2003-04-10 | $516.00 | $535.31 | 6,100 | — | — |
| 2003-04-09 | $505.00 | $523.90 | 12,255 | — | — |
| 2003-04-08 | $510.00 | $529.08 | 15,715 | — | — |
| 2003-04-07 | $521.40 | $540.91 | 4,630 | — | — |
| 2003-04-04 | $512.60 | $531.78 | 5,460 | — | — |
| 2003-04-03 | $517.40 | $536.76 | 10,045 | — | — |
| 2003-04-02 | $512.00 | $531.16 | 7,835 | — | — |
| 2003-04-01 | $512.00 | $531.16 | 9,910 | — | — |
| 2003-03-31 | $498.20 | $516.84 | 11,500 | — | — |
| 2003-03-28 | $507.20 | $526.18 | 7,155 | — | — |
| 2003-03-27 | $499.00 | $517.67 | 4,420 | — | — |
| 2003-03-26 | $496.80 | $515.39 | 9,190 | — | — |
| 2003-03-25 | $497.20 | $515.80 | 8,495 | — | — |
| 2003-03-24 | $494.00 | $512.48 | 18,460 | — | — |
| 2003-03-21 | $509.20 | $528.25 | 11,530 | — | — |
| 2003-03-20 | $497.80 | $516.43 | 7,130 | — | — |
| 2003-03-19 | $488.60 | $506.88 | 8,045 | — | — |
| 2003-03-18 | $484.80 | $502.94 | 11,015 | — | — |
| 2003-03-17 | $486.20 | $504.39 | 16,795 | — | — |
| 2003-03-14 | $468.60 | $486.13 | 8,345 | — | — |
| 2003-03-13 | $466.00 | $483.44 | 13,210 | — | — |
| 2003-03-12 | $445.80 | $462.48 | 11,065 | — | — |
| 2003-03-11 | $453.60 | $470.57 | 16,520 | — | — |
| 2003-03-10 | $448.20 | $464.97 | 27,220 | — | — |
| 2003-03-07 | $462.40 | $479.70 | 29,345 | — | — |
| 2003-03-06 | $454.00 | $470.99 | 17,810 | — | — |
| 2003-03-05 | $455.00 | $472.02 | 28,240 | — | — |
| 2003-03-04 | $461.00 | $478.25 | 11,670 | — | — |
| 2003-03-03 | $462.80 | $480.12 | 9,190 | — | — |
| 2003-02-28 | $465.60 | $483.02 | 10,555 | — | — |
| 2003-02-27 | $463.40 | $480.74 | 11,790 | — | — |
| 2003-02-26 | $462.00 | $479.29 | 10,495 | — | — |
| 2003-02-25 | $462.00 | $479.29 | 16,590 | — | — |
| 2003-02-24 | $462.40 | $479.70 | 14,775 | — | — |
| 2003-02-21 | $471.00 | $488.62 | 14,435 | — | — |
| 2003-02-20 | $460.20 | $477.42 | 8,855 | — | — |
| 2003-02-19 | $463.60 | $480.95 | 17,010 | — | — |
| 2003-02-18 | $480.00 | $497.96 | 12,470 | — | — |
| 2003-02-14 | $468.20 | $485.72 | 16,225 | — | — |
| 2003-02-13 | $462.00 | $479.29 | 22,620 | — | — |
| 2003-02-12 | $466.20 | $483.64 | 22,450 | — | — |
| 2003-02-11 | $463.60 | $480.95 | 27,105 | — | — |
| 2003-02-10 | $460.80 | $478.04 | 46,495 | — | — |
| 2003-02-07 | $467.00 | $483.85 | 101,645 | — | — |
| 2003-02-06 | $526.00 | $544.98 | 10,125 | — | — |
| 2003-02-05 | $528.80 | $547.88 | 8,620 | — | — |
| 2003-02-04 | $535.80 | $555.13 | 17,370 | — | — |
| 2003-02-03 | $543.20 | $562.80 | 15,035 | — | — |
| 2003-01-31 | $538.80 | $558.24 | 23,555 | — | — |
| 2003-01-30 | $518.00 | $536.69 | 13,965 | — | — |
| 2003-01-29 | $528.20 | $547.26 | 16,505 | — | — |
| 2003-01-28 | $536.40 | $555.76 | 22,905 | — | — |
| 2003-01-27 | $541.00 | $560.52 | 18,680 | — | — |
| 2003-01-24 | $544.20 | $563.84 | 16,485 | — | — |
| 2003-01-23 | $545.40 | $565.08 | 16,165 | — | — |
| 2003-01-22 | $544.60 | $564.25 | 18,020 | — | — |
| 2003-01-21 | $540.00 | $559.49 | 27,480 | — | — |
| 2003-01-17 | $540.80 | $560.31 | 11,465 | — | — |
| 2003-01-16 | $544.20 | $563.84 | 12,615 | — | — |
| 2003-01-15 | $538.00 | $557.41 | 21,000 | — | — |
| 2003-01-14 | $544.20 | $563.84 | 15,820 | — | — |
| 2003-01-13 | $529.20 | $548.30 | 16,745 | — | — |
| 2003-01-10 | $535.40 | $554.72 | 10,510 | — | — |
| 2003-01-09 | $543.80 | $563.42 | 22,250 | — | — |
| 2003-01-08 | $531.00 | $550.16 | 22,485 | — | — |
| 2003-01-07 | $526.20 | $545.19 | 11,555 | — | — |
| 2003-01-06 | $528.20 | $547.26 | 12,920 | — | — |
| 2003-01-03 | $521.60 | $540.42 | 8,265 | — | — |
| 2003-01-02 | $525.00 | $543.94 | 17,920 | — | — |