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
- 1973-02-22 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 | $282.00 | $303.25 | 1,200 | — | — |
| 2003-12-30 | $282.05 | $303.30 | 800 | — | — |
| 2003-12-29 | $278.00 | $298.95 | 1,400 | — | — |
| 2003-12-26 | $264.00 | $283.89 | 600 | — | — |
| 2003-12-24 | $259.49 | $279.04 | 1,500 | — | — |
| 2003-12-23 | $252.00 | $270.99 | 600 | — | — |
| 2003-12-22 | $256.00 | $275.29 | 200 | — | — |
| 2003-12-19 | $259.48 | $279.03 | 600 | — | — |
| 2003-12-18 | $259.00 | $278.52 | 1,300 | — | — |
| 2003-12-17 | $257.75 | $277.17 | 200 | — | — |
| 2003-12-16 | $260.00 | $278.79 | 800 | — | — |
| 2003-12-15 | $254.10 | $272.46 | 200 | — | — |
| 2003-12-12 | $257.50 | $276.11 | 700 | — | — |
| 2003-12-11 | $258.00 | $276.64 | 600 | — | — |
| 2003-12-10 | $251.10 | $269.24 | 700 | — | — |
| 2003-12-09 | $255.47 | $273.93 | 1,200 | — | — |
| 2003-12-08 | $249.00 | $266.99 | 800 | — | — |
| 2003-12-05 | $250.00 | $268.06 | 500 | — | — |
| 2003-12-04 | $249.50 | $267.53 | 1,400 | — | — |
| 2003-12-03 | $250.00 | $268.06 | 2,000 | — | — |
| 2003-12-02 | $241.00 | $258.41 | 900 | — | — |
| 2003-12-01 | $238.00 | $255.20 | 2,100 | — | — |
| 2003-11-28 | $230.50 | $247.16 | 400 | — | — |
| 2003-11-26 | $227.00 | $243.40 | 200 | — | — |
| 2003-11-25 | $229.00 | $245.55 | 2,400 | — | — |
| 2003-11-24 | $230.60 | $247.26 | 500 | — | — |
| 2003-11-21 | $233.50 | $250.37 | 1,700 | — | — |
| 2003-11-20 | $234.00 | $250.91 | 100 | — | — |
| 2003-11-19 | $236.00 | $253.05 | 0 | — | — |
| 2003-11-18 | $236.00 | $253.05 | 400 | — | — |
| 2003-11-17 | $241.00 | $258.41 | 1,400 | — | — |
| 2003-11-14 | $232.50 | $249.30 | 100 | — | — |
| 2003-11-13 | $233.50 | $250.37 | 0 | — | — |
| 2003-11-12 | $233.50 | $250.37 | 100 | — | — |
| 2003-11-11 | $237.00 | $254.12 | 100 | — | — |
| 2003-11-10 | $235.00 | $251.98 | 600 | — | — |
| 2003-11-07 | $241.00 | $258.41 | 100 | — | — |
| 2003-11-06 | $243.00 | $260.56 | 200 | — | — |
| 2003-11-05 | $240.00 | $257.34 | 500 | — | — |
| 2003-11-04 | $242.50 | $260.02 | 500 | — | — |
| 2003-11-03 | $257.50 | $276.11 | 100 | — | — |
| 2003-10-31 | $255.50 | $273.96 | 200 | — | — |
| 2003-10-30 | $255.00 | $273.43 | 400 | — | — |
| 2003-10-29 | $248.00 | $265.92 | 300 | — | — |
| 2003-10-28 | $244.00 | $261.63 | 1,100 | — | — |
| 2003-10-27 | $231.00 | $247.69 | 300 | — | — |
| 2003-10-24 | $234.00 | $250.91 | 300 | — | — |
| 2003-10-23 | $225.00 | $241.26 | 0 | — | — |
| 2003-10-22 | $225.00 | $241.26 | 600 | — | — |
| 2003-10-21 | $230.00 | $246.62 | 200 | — | — |
| 2003-10-20 | $222.01 | $238.05 | 100 | — | — |
| 2003-10-17 | $224.00 | $240.19 | 600 | — | — |
| 2003-10-16 | $221.25 | $237.24 | 100 | — | — |
| 2003-10-15 | $222.70 | $238.79 | 200 | — | — |
| 2003-10-14 | $228.50 | $245.01 | 100 | — | — |
| 2003-10-13 | $226.50 | $242.87 | 200 | — | — |
| 2003-10-10 | $224.50 | $240.72 | 200 | — | — |
| 2003-10-09 | $223.06 | $239.18 | 100 | — | — |
| 2003-10-08 | $223.50 | $239.65 | 200 | — | — |
| 2003-10-07 | $227.50 | $243.94 | 100 | — | — |
| 2003-10-06 | $227.50 | $243.94 | 100 | — | — |
| 2003-10-03 | $229.50 | $246.08 | 300 | — | — |
| 2003-10-02 | $221.00 | $236.97 | 0 | — | — |
| 2003-10-01 | $221.00 | $236.97 | 1,500 | — | — |
| 2003-09-30 | $215.10 | $230.64 | 400 | — | — |
| 2003-09-29 | $226.00 | $242.33 | 200 | — | — |
| 2003-09-26 | $226.00 | $242.33 | 400 | — | — |
| 2003-09-25 | $225.00 | $241.26 | 400 | — | — |
| 2003-09-24 | $243.01 | $260.57 | 200 | — | — |
| 2003-09-23 | $244.00 | $261.63 | 300 | — | — |
| 2003-09-22 | $247.50 | $265.38 | 100 | — | — |
| 2003-09-19 | $247.50 | $265.38 | 700 | — | — |
| 2003-09-18 | $244.00 | $261.63 | 200 | — | — |
| 2003-09-17 | $241.00 | $258.41 | 100 | — | — |
| 2003-09-16 | $242.00 | $258.68 | 200 | — | — |
| 2003-09-15 | $241.25 | $257.88 | 100 | — | — |
| 2003-09-12 | $242.00 | $258.68 | 200 | — | — |
| 2003-09-11 | $244.00 | $260.82 | 400 | — | — |
| 2003-09-10 | $240.00 | $256.54 | 200 | — | — |
| 2003-09-09 | $237.00 | $253.34 | 0 | — | — |
| 2003-09-08 | $237.00 | $253.34 | 400 | — | — |
| 2003-09-05 | $238.95 | $255.42 | 1,900 | — | — |
| 2003-09-04 | $230.10 | $245.96 | 400 | — | — |
| 2003-09-03 | $225.95 | $241.53 | 100 | — | — |
| 2003-09-02 | $224.90 | $240.40 | 600 | — | — |
| 2003-08-29 | $231.50 | $247.46 | 200 | — | — |
| 2003-08-28 | $224.95 | $240.46 | 300 | — | — |
| 2003-08-27 | $217.00 | $231.96 | 500 | — | — |
| 2003-08-26 | $213.00 | $227.68 | 600 | — | — |
| 2003-08-25 | $213.00 | $227.68 | 100 | — | — |
| 2003-08-22 | $214.95 | $229.77 | 1,000 | — | — |
| 2003-08-21 | $223.00 | $238.37 | 0 | — | — |
| 2003-08-20 | $223.00 | $238.37 | 100 | — | — |
| 2003-08-19 | $224.00 | $239.44 | 200 | — | — |
| 2003-08-18 | $217.10 | $232.07 | 100 | — | — |
| 2003-08-15 | $218.99 | $234.09 | 100 | — | — |
| 2003-08-14 | $218.99 | $234.09 | 100 | — | — |
| 2003-08-13 | $221.00 | $236.23 | 0 | — | — |
| 2003-08-12 | $221.00 | $236.23 | 100 | — | — |
| 2003-08-11 | $219.00 | $234.10 | 300 | — | — |
| 2003-08-08 | $226.00 | $241.58 | 100 | — | — |
| 2003-08-07 | $223.69 | $239.11 | 300 | — | — |
| 2003-08-06 | $230.00 | $245.85 | 1,600 | — | — |
| 2003-08-05 | $245.00 | $261.89 | 200 | — | — |
| 2003-08-04 | $240.00 | $256.54 | 400 | — | — |
| 2003-08-01 | $250.00 | $267.23 | 1,200 | — | — |
| 2003-07-31 | $266.00 | $284.34 | 900 | — | — |
| 2003-07-30 | $261.50 | $279.53 | 900 | — | — |
| 2003-07-29 | $242.00 | $258.68 | 100 | — | — |
| 2003-07-28 | $242.00 | $258.68 | 1,100 | — | — |
| 2003-07-25 | $242.00 | $258.68 | 700 | — | — |
| 2003-07-24 | $232.00 | $247.99 | 800 | — | — |
| 2003-07-23 | $223.00 | $238.37 | 500 | — | — |
| 2003-07-22 | $218.00 | $233.03 | 200 | — | — |
| 2003-07-21 | $216.00 | $230.89 | 500 | — | — |
| 2003-07-18 | $215.00 | $229.82 | 200 | — | — |
| 2003-07-17 | $214.00 | $228.75 | 0 | — | — |
| 2003-07-16 | $214.00 | $228.75 | 1,100 | — | — |
| 2003-07-15 | $216.00 | $230.89 | 100 | — | — |
| 2003-07-14 | $216.00 | $230.89 | 400 | — | — |
| 2003-07-11 | $214.00 | $228.75 | 500 | — | — |
| 2003-07-10 | $214.00 | $228.75 | 500 | — | — |
| 2003-07-09 | $212.00 | $226.61 | 1,800 | — | — |
| 2003-07-08 | $208.56 | $222.94 | 1,100 | — | — |
| 2003-07-07 | $205.00 | $219.13 | 1,200 | — | — |
| 2003-07-03 | $206.50 | $220.73 | 100 | — | — |
| 2003-07-02 | $206.50 | $220.73 | 600 | — | — |
| 2003-07-01 | $209.90 | $224.37 | 500 | — | — |
| 2003-06-30 | $207.00 | $221.27 | 1,100 | — | — |
| 2003-06-27 | $209.50 | $223.94 | 400 | — | — |
| 2003-06-26 | $211.00 | $225.55 | 700 | — | — |
| 2003-06-25 | $210.00 | $224.48 | 500 | — | — |
| 2003-06-24 | $208.00 | $222.34 | 800 | — | — |
| 2003-06-23 | $205.05 | $219.18 | 700 | — | — |
| 2003-06-20 | $207.00 | $221.27 | 500 | — | — |
| 2003-06-19 | $217.00 | $231.96 | 200 | — | — |
| 2003-06-18 | $219.00 | $234.10 | 1,000 | — | — |
| 2003-06-17 | $225.00 | $239.71 | 1,400 | — | — |
| 2003-06-16 | $224.75 | $239.44 | 1,300 | — | — |
| 2003-06-13 | $219.50 | $233.85 | 1,400 | — | — |
| 2003-06-12 | $217.70 | $231.93 | 400 | — | — |
| 2003-06-11 | $216.00 | $230.12 | 300 | — | — |
| 2003-06-10 | $214.00 | $227.99 | 100 | — | — |
| 2003-06-09 | $212.00 | $225.86 | 300 | — | — |
| 2003-06-06 | $211.95 | $225.81 | 300 | — | — |
| 2003-06-05 | $212.00 | $225.86 | 400 | — | — |
| 2003-06-04 | $214.75 | $228.79 | 700 | — | — |
| 2003-06-03 | $212.00 | $225.86 | 100 | — | — |
| 2003-06-02 | $212.00 | $225.86 | 200 | — | — |
| 2003-05-30 | $220.00 | $234.38 | 500 | — | — |
| 2003-05-29 | $210.00 | $223.73 | 300 | — | — |
| 2003-05-28 | $210.00 | $223.73 | 600 | — | — |
| 2003-05-27 | $211.00 | $224.79 | 300 | — | — |
| 2003-05-23 | $212.00 | $225.86 | 100 | — | — |
| 2003-05-22 | $210.00 | $223.73 | 200 | — | — |
| 2003-05-21 | $210.00 | $223.73 | 100 | — | — |
| 2003-05-20 | $208.00 | $221.60 | 300 | — | — |
| 2003-05-19 | $204.00 | $217.34 | 100 | — | — |
| 2003-05-16 | $204.00 | $217.34 | 800 | — | — |
| 2003-05-15 | $207.50 | $221.06 | 1,200 | — | — |
| 2003-05-14 | $205.00 | $218.40 | 100 | — | — |
| 2003-05-13 | $204.00 | $217.34 | 400 | — | — |
| 2003-05-12 | $210.00 | $223.73 | 300 | — | — |
| 2003-05-09 | $209.00 | $222.66 | 200 | — | — |
| 2003-05-08 | $208.00 | $221.60 | 1,300 | — | — |
| 2003-05-07 | $204.25 | $217.60 | 700 | — | — |
| 2003-05-06 | $204.00 | $217.34 | 200 | — | — |
| 2003-05-05 | $208.00 | $221.60 | 200 | — | — |
| 2003-05-02 | $204.00 | $217.34 | 200 | — | — |
| 2003-05-01 | $209.00 | $222.66 | 1,200 | — | — |
| 2003-04-30 | $208.00 | $221.60 | 200 | — | — |
| 2003-04-29 | $207.00 | $220.53 | 100 | — | — |
| 2003-04-28 | $207.00 | $220.53 | 300 | — | — |
| 2003-04-25 | $209.00 | $222.66 | 100 | — | — |
| 2003-04-24 | $210.00 | $223.73 | 400 | — | — |
| 2003-04-23 | $205.00 | $218.40 | 400 | — | — |
| 2003-04-22 | $205.75 | $219.20 | 100 | — | — |
| 2003-04-21 | $206.00 | $219.47 | 100 | — | — |
| 2003-04-17 | $206.00 | $219.47 | 100 | — | — |
| 2003-04-16 | $202.00 | $215.20 | 700 | — | — |
| 2003-04-15 | $206.00 | $219.47 | 0 | — | — |
| 2003-04-14 | $206.00 | $219.47 | 700 | — | — |
| 2003-04-11 | $206.45 | $219.95 | 700 | — | — |
| 2003-04-10 | $203.00 | $216.27 | 500 | — | — |
| 2003-04-09 | $204.00 | $217.34 | 100 | — | — |
| 2003-04-08 | $202.00 | $215.20 | 0 | — | — |
| 2003-04-07 | $202.00 | $215.20 | 200 | — | — |
| 2003-04-04 | $203.00 | $216.27 | 100 | — | — |
| 2003-04-03 | $200.00 | $213.07 | 500 | — | — |
| 2003-04-02 | $200.00 | $213.07 | 1,400 | — | — |
| 2003-04-01 | $201.00 | $214.14 | 900 | — | — |
| 2003-03-31 | $202.00 | $215.20 | 500 | — | — |
| 2003-03-28 | $206.00 | $219.47 | 500 | — | — |
| 2003-03-27 | $204.00 | $217.34 | 800 | — | — |
| 2003-03-26 | $204.50 | $217.87 | 600 | — | — |
| 2003-03-25 | $222.00 | $236.51 | 500 | — | — |
| 2003-03-24 | $216.00 | $230.12 | 100 | — | — |
| 2003-03-21 | $223.00 | $237.58 | 300 | — | — |
| 2003-03-20 | $224.00 | $238.64 | 100 | — | — |
| 2003-03-19 | $220.00 | $234.38 | 300 | — | — |
| 2003-03-18 | $215.00 | $228.26 | 400 | — | — |
| 2003-03-17 | $215.00 | $228.26 | 100 | — | — |
| 2003-03-14 | $215.00 | $228.26 | 500 | — | — |
| 2003-03-13 | $221.00 | $234.63 | 500 | — | — |
| 2003-03-12 | $207.00 | $219.76 | 700 | — | — |
| 2003-03-11 | $209.95 | $222.89 | 400 | — | — |
| 2003-03-10 | $211.00 | $224.01 | 300 | — | — |
| 2003-03-07 | $220.00 | $233.56 | 200 | — | — |
| 2003-03-06 | $223.00 | $236.75 | 400 | — | — |
| 2003-03-05 | $228.00 | $242.06 | 800 | — | — |
| 2003-03-04 | $239.00 | $253.74 | 100 | — | — |
| 2003-03-03 | $231.00 | $245.24 | 100 | — | — |
| 2003-02-28 | $229.95 | $244.13 | 200 | — | — |
| 2003-02-27 | $226.00 | $239.93 | 200 | — | — |
| 2003-02-26 | $224.00 | $237.81 | 0 | — | — |
| 2003-02-25 | $224.00 | $237.81 | 100 | — | — |
| 2003-02-24 | $224.00 | $237.81 | 200 | — | — |
| 2003-02-21 | $215.00 | $228.26 | 300 | — | — |
| 2003-02-20 | $207.00 | $219.76 | 200 | — | — |
| 2003-02-19 | $203.95 | $216.52 | 500 | — | — |
| 2003-02-18 | $203.00 | $215.52 | 200 | — | — |
| 2003-02-14 | $203.00 | $215.52 | 300 | — | — |
| 2003-02-13 | $205.00 | $217.64 | 200 | — | — |
| 2003-02-12 | $200.00 | $212.33 | 900 | — | — |
| 2003-02-11 | $207.95 | $220.77 | 400 | — | — |
| 2003-02-10 | $207.01 | $219.77 | 300 | — | — |
| 2003-02-07 | $207.00 | $219.76 | 100 | — | — |
| 2003-02-06 | $210.00 | $222.95 | 100 | — | — |
| 2003-02-05 | $210.00 | $222.95 | 200 | — | — |
| 2003-02-04 | $218.00 | $231.44 | 200 | — | — |
| 2003-02-03 | $220.00 | $233.56 | 600 | — | — |
| 2003-01-31 | $221.82 | $235.50 | 600 | — | — |
| 2003-01-30 | $222.00 | $235.69 | 100 | — | — |
| 2003-01-29 | $224.00 | $237.81 | 100 | — | — |
| 2003-01-28 | $229.00 | $243.12 | 100 | — | — |
| 2003-01-27 | $227.00 | $241.00 | 100 | — | — |
| 2003-01-24 | $229.00 | $243.12 | 300 | — | — |
| 2003-01-23 | $231.07 | $245.32 | 400 | — | — |
| 2003-01-22 | $235.00 | $249.49 | 200 | — | — |
| 2003-01-21 | $238.00 | $252.67 | 200 | — | — |
| 2003-01-17 | $231.00 | $245.24 | 600 | — | — |
| 2003-01-16 | $236.00 | $250.55 | 0 | — | — |
| 2003-01-15 | $236.00 | $250.55 | 100 | — | — |
| 2003-01-14 | $235.00 | $249.49 | 100 | — | — |
| 2003-01-13 | $231.97 | $246.27 | 400 | — | — |
| 2003-01-10 | $241.00 | $255.86 | 400 | — | — |
| 2003-01-09 | $250.05 | $265.47 | 600 | — | — |
| 2003-01-08 | $238.00 | $252.67 | 600 | — | — |
| 2003-01-07 | $237.00 | $251.61 | 300 | — | — |
| 2003-01-06 | $243.50 | $258.51 | 200 | — | — |
| 2003-01-03 | $244.00 | $259.04 | 100 | — | — |
| 2003-01-02 | $242.00 | $256.92 | 100 | — | — |