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
- 1992-12-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $189.00 | $190.51 | 1,133 |
| 2003-12-30 | $192.30 | $193.84 | 3,683 |
| 2003-12-29 | $192.30 | $193.84 | 5,633 |
| 2003-12-26 | $192.00 | $193.54 | 683 |
| 2003-12-24 | $192.42 | $193.96 | 383 |
| 2003-12-23 | $191.34 | $192.87 | 833 |
| 2003-12-22 | $191.46 | $192.99 | 1,283 |
| 2003-12-19 | $193.80 | $195.35 | 1,900 |
| 2003-12-18 | $192.24 | $193.78 | 1,283 |
| 2003-12-17 | $191.64 | $193.17 | 650 |
| 2003-12-16 | $193.20 | $194.75 | 1,967 |
| 2003-12-15 | $192.00 | $193.54 | 2,383 |
| 2003-12-12 | $192.30 | $193.84 | 2,983 |
| 2003-12-11 | $192.30 | $193.84 | 3,933 |
| 2003-12-10 | $192.30 | $193.84 | 13,017 |
| 2003-12-09 | $190.80 | $192.33 | 1,417 |
| 2003-12-08 | $193.62 | $195.17 | 533 |
| 2003-12-05 | $192.00 | $193.54 | 1,283 |
| 2003-12-04 | $195.30 | $196.86 | 883 |
| 2003-12-03 | $195.54 | $197.10 | 3,283 |
| 2003-12-02 | $192.00 | $193.54 | 2,800 |
| 2003-12-01 | $192.84 | $194.38 | 1,167 |
| 2003-11-28 | $191.46 | $192.99 | 833 |
| 2003-11-26 | $192.12 | $193.66 | 13,017 |
| 2003-11-25 | $193.50 | $195.05 | 6,633 |
| 2003-11-24 | $194.40 | $195.96 | 3,650 |
| 2003-11-21 | $191.28 | $192.81 | 750 |
| 2003-11-20 | $189.36 | $190.87 | 1,283 |
| 2003-11-19 | $189.06 | $190.57 | 3,300 |
| 2003-11-18 | $186.60 | $188.09 | 733 |
| 2003-11-17 | $186.30 | $187.79 | 1,367 |
| 2003-11-14 | $187.32 | $188.82 | 2,067 |
| 2003-11-13 | $189.30 | $190.81 | 1,417 |
| 2003-11-12 | $188.70 | $190.21 | 2,433 |
| 2003-11-11 | $186.00 | $187.19 | 2,283 |
| 2003-11-10 | $185.64 | $186.82 | 5,117 |
| 2003-11-07 | $184.32 | $185.50 | 6,483 |
| 2003-11-06 | $185.28 | $186.46 | 1,950 |
| 2003-11-05 | $186.00 | $187.19 | 3,283 |
| 2003-11-04 | $186.30 | $187.49 | 3,100 |
| 2003-11-03 | $182.70 | $183.86 | 3,100 |
| 2003-10-31 | $184.50 | $185.68 | 7,850 |
| 2003-10-30 | $186.60 | $187.79 | 4,633 |
| 2003-10-29 | $188.04 | $189.24 | 3,317 |
| 2003-10-28 | $188.76 | $189.96 | 1,417 |
| 2003-10-27 | $188.28 | $189.48 | 2,533 |
| 2003-10-24 | $189.78 | $190.99 | 4,000 |
| 2003-10-23 | $193.26 | $194.49 | 2,733 |
| 2003-10-22 | $188.76 | $189.96 | 9,500 |
| 2003-10-21 | $191.82 | $193.04 | 7,633 |
| 2003-10-20 | $193.80 | $195.04 | 4,333 |
| 2003-10-17 | $190.50 | $191.71 | 4,817 |
| 2003-10-16 | $187.68 | $188.88 | 5,383 |
| 2003-10-15 | $187.02 | $188.21 | 5,967 |
| 2003-10-14 | $187.08 | $188.27 | 31,783 |
| 2003-10-13 | $186.24 | $187.43 | 733 |
| 2003-10-10 | $182.82 | $183.99 | 733 |
| 2003-10-09 | $186.18 | $187.37 | 1,200 |
| 2003-10-08 | $186.12 | $187.31 | 600 |
| 2003-10-07 | $186.30 | $187.49 | 917 |
| 2003-10-06 | $186.24 | $187.43 | 3,283 |
| 2003-10-03 | $186.48 | $187.67 | 2,233 |
| 2003-10-02 | $185.22 | $186.40 | 1,067 |
| 2003-10-01 | $186.90 | $188.09 | 1,117 |
| 2003-09-30 | $185.94 | $187.13 | 2,767 |
| 2003-09-29 | $180.78 | $181.93 | 3,250 |
| 2003-09-26 | $189.66 | $190.87 | 967 |
| 2003-09-25 | $189.78 | $190.99 | 2,300 |
| 2003-09-24 | $189.66 | $190.87 | 950 |
| 2003-09-23 | $190.50 | $191.71 | 2,733 |
| 2003-09-22 | $190.14 | $191.35 | 2,533 |
| 2003-09-19 | $190.50 | $191.71 | 5,300 |
| 2003-09-18 | $189.00 | $190.20 | 1,900 |
| 2003-09-17 | $191.94 | $193.16 | 383 |
| 2003-09-16 | $187.98 | $189.18 | 750 |
| 2003-09-15 | $185.28 | $186.46 | 1,683 |
| 2003-09-12 | $183.12 | $184.29 | 9,017 |
| 2003-09-11 | $192.36 | $193.59 | 467 |
| 2003-09-10 | $188.10 | $189.30 | 1,350 |
| 2003-09-09 | $197.10 | $198.36 | 2,150 |
| 2003-09-08 | $192.00 | $193.22 | 1,917 |
| 2003-09-05 | $188.04 | $189.24 | 1,150 |
| 2003-09-04 | $180.60 | $181.75 | 917 |
| 2003-09-03 | $180.00 | $181.15 | 2,800 |
| 2003-09-02 | $177.30 | $178.43 | 1,100 |
| 2003-08-29 | $175.14 | $176.26 | 1,483 |
| 2003-08-28 | $174.84 | $175.95 | 1,533 |
| 2003-08-27 | $168.06 | $169.13 | 733 |
| 2003-08-26 | $164.28 | $165.33 | 1,500 |
| 2003-08-25 | $165.00 | $166.05 | 5,700 |
| 2003-08-22 | $172.86 | $173.96 | 2,233 |
| 2003-08-21 | $175.50 | $176.62 | 617 |
| 2003-08-20 | $173.64 | $174.75 | 867 |
| 2003-08-19 | $176.40 | $177.52 | 2,383 |
| 2003-08-18 | $168.00 | $169.07 | 1,733 |
| 2003-08-15 | $162.00 | $163.03 | 650 |
| 2003-08-14 | $161.76 | $162.79 | 633 |
| 2003-08-13 | $161.82 | $162.85 | 1,883 |
| 2003-08-12 | $162.18 | $162.91 | 250 |
| 2003-08-11 | $161.52 | $162.25 | 750 |
| 2003-08-08 | $161.28 | $162.01 | 517 |
| 2003-08-07 | $163.86 | $164.60 | 1,167 |
| 2003-08-06 | $161.16 | $161.89 | 383 |
| 2003-08-05 | $161.10 | $161.83 | 2,867 |
| 2003-08-04 | $160.20 | $160.92 | 1,367 |
| 2003-08-01 | $162.90 | $163.64 | 1,350 |
| 2003-07-31 | $159.84 | $160.56 | 4,617 |
| 2003-07-30 | $162.90 | $163.64 | 2,567 |
| 2003-07-29 | $164.64 | $165.38 | 3,567 |
| 2003-07-28 | $161.64 | $162.37 | 1,817 |
| 2003-07-25 | $164.70 | $165.44 | 3,317 |
| 2003-07-24 | $159.60 | $160.32 | 2,700 |
| 2003-07-23 | $161.40 | $162.13 | 1,767 |
| 2003-07-22 | $162.30 | $163.03 | 30,800 |
| 2003-07-21 | $161.88 | $162.61 | 58,417 |
| 2003-07-18 | $164.64 | $165.38 | 1,950 |
| 2003-07-17 | $163.98 | $164.72 | 1,767 |
| 2003-07-16 | $163.50 | $164.24 | 967 |
| 2003-07-15 | $162.06 | $162.79 | 16,983 |
| 2003-07-14 | $161.70 | $162.43 | 5,167 |
| 2003-07-11 | $161.40 | $162.13 | 1,050 |
| 2003-07-10 | $162.48 | $163.21 | 883 |
| 2003-07-09 | $163.32 | $164.06 | 6,867 |
| 2003-07-08 | $165.12 | $165.87 | 2,267 |
| 2003-07-07 | $166.98 | $167.73 | 1,267 |
| 2003-07-03 | $168.30 | $169.06 | 350 |
| 2003-07-02 | $168.30 | $169.06 | 4,267 |
| 2003-07-01 | $165.60 | $166.35 | 1,683 |
| 2003-06-30 | $164.22 | $164.96 | 4,783 |
| 2003-06-27 | $159.96 | $160.68 | 817 |
| 2003-06-26 | $161.10 | $161.83 | 850 |
| 2003-06-25 | $159.00 | $159.72 | 1,350 |
| 2003-06-24 | $157.50 | $158.21 | 2,400 |
| 2003-06-23 | $156.00 | $156.70 | 2,917 |
| 2003-06-20 | $158.40 | $159.11 | 700 |
| 2003-06-19 | $158.40 | $159.11 | 1,217 |
| 2003-06-18 | $156.48 | $157.19 | 5,433 |
| 2003-06-17 | $156.00 | $156.70 | 1,300 |
| 2003-06-16 | $156.90 | $157.61 | 1,383 |
| 2003-06-13 | $158.28 | $158.99 | 3,667 |
| 2003-06-12 | $156.30 | $157.01 | 600 |
| 2003-06-11 | $156.24 | $156.95 | 2,583 |
| 2003-06-10 | $156.00 | $156.70 | 2,650 |
| 2003-06-09 | $156.00 | $156.70 | 583 |
| 2003-06-06 | $156.06 | $156.76 | 917 |
| 2003-06-05 | $157.20 | $157.91 | 2,833 |
| 2003-06-04 | $155.82 | $156.52 | 900 |
| 2003-06-03 | $155.10 | $155.80 | 733 |
| 2003-06-02 | $155.58 | $156.28 | 2,367 |
| 2003-05-30 | $156.30 | $157.01 | 2,683 |
| 2003-05-29 | $155.64 | $156.34 | 1,433 |
| 2003-05-28 | $154.20 | $154.90 | 16,250 |
| 2003-05-27 | $149.64 | $150.32 | 4,333 |
| 2003-05-23 | $148.80 | $149.47 | 2,467 |
| 2003-05-22 | $147.30 | $147.96 | 4,067 |
| 2003-05-21 | $148.56 | $149.23 | 2,550 |
| 2003-05-20 | $146.28 | $146.94 | 4,000 |
| 2003-05-19 | $147.06 | $147.72 | 2,250 |
| 2003-05-16 | $145.50 | $146.16 | 3,283 |
| 2003-05-15 | $149.52 | $150.19 | 2,817 |
| 2003-05-14 | $147.24 | $147.90 | 1,983 |
| 2003-05-13 | $145.20 | $145.55 | 700 |
| 2003-05-12 | $143.70 | $144.05 | 7,467 |
| 2003-05-09 | $146.22 | $146.58 | 2,483 |
| 2003-05-08 | $145.50 | $145.85 | 3,333 |
| 2003-05-07 | $145.02 | $145.37 | 3,467 |
| 2003-05-06 | $144.00 | $144.35 | 1,817 |
| 2003-05-05 | $144.00 | $144.35 | 2,667 |
| 2003-05-02 | $146.70 | $147.06 | 1,717 |
| 2003-05-01 | $146.94 | $147.30 | 2,500 |
| 2003-04-30 | $148.92 | $149.28 | 2,000 |
| 2003-04-29 | $151.80 | $152.17 | 17,850 |
| 2003-04-28 | $141.54 | $141.89 | 2,300 |
| 2003-04-25 | $135.90 | $136.23 | 700 |
| 2003-04-24 | $135.66 | $135.99 | 2,067 |
| 2003-04-23 | $136.86 | $137.19 | 3,667 |
| 2003-04-22 | $137.58 | $137.92 | 2,333 |
| 2003-04-21 | $135.42 | $135.75 | 3,133 |
| 2003-04-17 | $137.10 | $137.43 | 2,633 |
| 2003-04-16 | $132.36 | $132.68 | 11,900 |
| 2003-04-15 | $131.40 | $131.72 | 8,233 |
| 2003-04-14 | $130.50 | $130.82 | 1,117 |
| 2003-04-11 | $127.86 | $128.17 | 933 |
| 2003-04-10 | $129.90 | $130.22 | 433 |
| 2003-04-09 | $129.24 | $129.56 | 2,183 |
| 2003-04-08 | $132.00 | $132.32 | 1,850 |
| 2003-04-07 | $132.00 | $132.32 | 3,817 |
| 2003-04-04 | $128.64 | $128.95 | 283 |
| 2003-04-03 | $127.98 | $128.29 | 3,750 |
| 2003-04-02 | $128.94 | $129.25 | 1,583 |
| 2003-04-01 | $126.60 | $126.91 | 4,550 |
| 2003-03-31 | $128.64 | $128.95 | 2,117 |
| 2003-03-28 | $127.98 | $128.29 | 2,033 |
| 2003-03-27 | $127.68 | $127.99 | 5,217 |
| 2003-03-26 | $126.30 | $126.61 | 10,783 |
| 2003-03-25 | $126.30 | $126.61 | 1,300 |
| 2003-03-24 | $126.00 | $126.31 | 467 |
| 2003-03-21 | $126.90 | $127.21 | 2,800 |
| 2003-03-20 | $128.88 | $129.19 | 817 |
| 2003-03-19 | $128.94 | $129.25 | 1,400 |
| 2003-03-18 | $128.46 | $128.77 | 1,317 |
| 2003-03-17 | $131.10 | $131.42 | 1,833 |
| 2003-03-14 | $123.60 | $123.90 | 5,217 |
| 2003-03-13 | $120.60 | $120.89 | 4,750 |
| 2003-03-12 | $115.38 | $115.66 | 3,383 |
| 2003-03-11 | $113.70 | $113.98 | 8,900 |
| 2003-03-10 | $120.78 | $121.07 | 350 |
| 2003-03-07 | $124.20 | $124.50 | 633 |
| 2003-03-06 | $126.54 | $126.85 | 3,217 |
| 2003-03-05 | $126.60 | $126.91 | 1,267 |
| 2003-03-04 | $127.20 | $127.51 | 367 |
| 2003-03-03 | $128.46 | $128.77 | 4,250 |
| 2003-02-28 | $126.30 | $126.61 | 2,733 |
| 2003-02-27 | $127.20 | $127.51 | 1,233 |
| 2003-02-26 | $127.86 | $128.17 | 517 |
| 2003-02-25 | $130.80 | $131.12 | 850 |
| 2003-02-24 | $130.14 | $130.46 | 1,133 |
| 2003-02-21 | $129.66 | $129.98 | 4,817 |
| 2003-02-20 | $129.18 | $129.49 | 5,400 |
| 2003-02-19 | $127.14 | $127.45 | 1,617 |
| 2003-02-18 | $126.60 | $126.91 | 867 |
| 2003-02-14 | $126.66 | $126.97 | 3,050 |
| 2003-02-13 | $121.50 | $121.80 | 717 |
| 2003-02-12 | $120.42 | $120.71 | 1,933 |
| 2003-02-11 | $123.36 | $123.36 | 3,133 |
| 2003-02-10 | $122.76 | $122.76 | 1,900 |
| 2003-02-07 | $120.48 | $120.48 | 3,500 |
| 2003-02-06 | $122.70 | $122.70 | 4,683 |
| 2003-02-05 | $121.74 | $121.74 | 1,683 |
| 2003-02-04 | $129.00 | $129.00 | 1,750 |
| 2003-02-03 | $131.58 | $131.58 | 3,150 |
| 2003-01-31 | $132.12 | $132.12 | 1,433 |
| 2003-01-30 | $131.40 | $131.40 | 1,283 |
| 2003-01-29 | $131.64 | $131.64 | 3,200 |
| 2003-01-28 | $129.78 | $129.78 | 767 |
| 2003-01-27 | $126.30 | $126.30 | 1,017 |
| 2003-01-24 | $123.90 | $123.90 | 700 |
| 2003-01-23 | $130.20 | $130.20 | 717 |
| 2003-01-22 | $130.32 | $130.32 | 433 |
| 2003-01-21 | $132.66 | $132.66 | 2,183 |
| 2003-01-17 | $132.42 | $132.42 | 967 |
| 2003-01-16 | $133.14 | $133.14 | 1,717 |
| 2003-01-15 | $130.50 | $130.50 | 7,300 |
| 2003-01-14 | $132.30 | $132.30 | 1,450 |
| 2003-01-13 | $133.80 | $133.80 | 6,200 |
| 2003-01-10 | $141.00 | $141.00 | 1,267 |
| 2003-01-09 | $142.20 | $142.20 | 1,150 |
| 2003-01-08 | $141.90 | $141.90 | 683 |
| 2003-01-07 | $144.54 | $144.54 | 1,117 |
| 2003-01-06 | $148.68 | $148.68 | 1,433 |
| 2003-01-03 | $145.62 | $145.62 | 1,433 |
| 2003-01-02 | $148.74 | $148.74 | 3,100 |