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
- 1995-08-17 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 | $204.97 | $455.04 | 42,878 | — | — |
| 2003-12-30 | $207.55 | $460.77 | 42,153 | — | — |
| 2003-12-29 | $206.50 | $458.46 | 29,928 | — | — |
| 2003-12-26 | $208.94 | $455.92 | 28,277 | — | — |
| 2003-12-24 | $208.29 | $454.51 | 15,528 | — | — |
| 2003-12-23 | $206.60 | $450.83 | 37,219 | — | — |
| 2003-12-22 | $206.55 | $450.72 | 45,758 | — | — |
| 2003-12-19 | $204.82 | $446.93 | 48,417 | — | — |
| 2003-12-18 | $204.27 | $445.74 | 30,089 | — | — |
| 2003-12-17 | $204.67 | $446.60 | 25,296 | — | — |
| 2003-12-16 | $205.31 | $448.01 | 34,178 | — | — |
| 2003-12-15 | $203.03 | $443.03 | 37,521 | — | — |
| 2003-12-12 | $202.58 | $442.05 | 41,871 | — | — |
| 2003-12-11 | $200.79 | $438.15 | 39,595 | — | — |
| 2003-12-10 | $200.15 | $436.75 | 55,304 | — | — |
| 2003-12-09 | $200.50 | $437.50 | 36,252 | — | — |
| 2003-12-08 | $200.30 | $437.07 | 38,467 | — | — |
| 2003-12-05 | $197.86 | $431.76 | 47,853 | — | — |
| 2003-12-04 | $197.96 | $431.98 | 58,104 | — | — |
| 2003-12-03 | $197.62 | $431.22 | 37,239 | — | — |
| 2003-12-02 | $198.21 | $432.52 | 49,665 | — | — |
| 2003-12-01 | $198.61 | $433.39 | 41,851 | — | — |
| 2003-11-28 | $196.38 | $428.51 | 13,272 | — | — |
| 2003-11-26 | $197.02 | $429.92 | 38,085 | — | — |
| 2003-11-25 | $195.98 | $427.64 | 33,211 | — | — |
| 2003-11-24 | $193.30 | $421.79 | 34,661 | — | — |
| 2003-11-21 | $191.81 | $418.54 | 43,885 | — | — |
| 2003-11-20 | $191.61 | $418.11 | 66,825 | — | — |
| 2003-11-19 | $192.75 | $420.60 | 52,908 | — | — |
| 2003-11-18 | $191.16 | $417.13 | 48,175 | — | — |
| 2003-11-17 | $189.67 | $413.88 | 56,191 | — | — |
| 2003-11-14 | $190.67 | $416.05 | 40,401 | — | — |
| 2003-11-13 | $191.16 | $417.13 | 34,117 | — | — |
| 2003-11-12 | $189.23 | $412.91 | 58,970 | — | — |
| 2003-11-11 | $186.59 | $407.17 | 28,518 | — | — |
| 2003-11-10 | $189.42 | $413.34 | 39,354 | — | — |
| 2003-11-07 | $187.98 | $410.20 | 43,543 | — | — |
| 2003-11-06 | $188.28 | $410.85 | 50,793 | — | — |
| 2003-11-05 | $187.44 | $409.01 | 51,055 | — | — |
| 2003-11-04 | $188.08 | $410.42 | 52,908 | — | — |
| 2003-11-03 | $184.56 | $402.72 | 63,340 | — | — |
| 2003-10-31 | $182.08 | $397.31 | 56,432 | — | — |
| 2003-10-30 | $183.57 | $400.56 | 89,079 | — | — |
| 2003-10-29 | $183.32 | $400.02 | 55,022 | — | — |
| 2003-10-28 | $181.68 | $396.44 | 124,445 | — | — |
| 2003-10-27 | $179.29 | $391.24 | 56,352 | — | — |
| 2003-10-24 | $178.00 | $388.42 | 83,601 | — | — |
| 2003-10-23 | $182.87 | $391.24 | 62,535 | — | — |
| 2003-10-22 | $183.12 | $391.77 | 86,763 | — | — |
| 2003-10-21 | $184.21 | $394.11 | 62,937 | — | — |
| 2003-10-20 | $183.76 | $393.15 | 38,467 | — | — |
| 2003-10-17 | $182.42 | $390.28 | 61,608 | — | — |
| 2003-10-16 | $183.76 | $393.15 | 84,870 | — | — |
| 2003-10-15 | $181.98 | $389.33 | 51,216 | — | — |
| 2003-10-14 | $180.93 | $387.10 | 49,826 | — | — |
| 2003-10-13 | $179.54 | $384.12 | 53,512 | — | — |
| 2003-10-10 | $178.75 | $382.42 | 94,235 | — | — |
| 2003-10-09 | $180.49 | $386.14 | 100,640 | — | — |
| 2003-10-08 | $179.15 | $383.27 | 54,559 | — | — |
| 2003-10-07 | $180.54 | $386.25 | 87,468 | — | — |
| 2003-10-06 | $179.49 | $384.02 | 54,136 | — | — |
| 2003-10-03 | $175.87 | $376.26 | 88,253 | — | — |
| 2003-10-02 | $175.72 | $375.94 | 61,125 | — | — |
| 2003-10-01 | $174.53 | $373.39 | 61,830 | — | — |
| 2003-09-30 | $174.18 | $372.65 | 83,923 | — | — |
| 2003-09-29 | $172.84 | $369.78 | 74,155 | — | — |
| 2003-09-26 | $169.56 | $362.77 | 108,293 | — | — |
| 2003-09-25 | $169.46 | $362.56 | 114,677 | — | — |
| 2003-09-24 | $165.89 | $354.91 | 60,400 | — | — |
| 2003-09-23 | $167.87 | $359.16 | 74,135 | — | — |
| 2003-09-22 | $166.09 | $355.33 | 83,641 | — | — |
| 2003-09-19 | $164.35 | $351.62 | 95,182 | — | — |
| 2003-09-18 | $160.72 | $343.86 | 49,766 | — | — |
| 2003-09-17 | $160.03 | $342.37 | 42,354 | — | — |
| 2003-09-16 | $159.53 | $341.31 | 44,993 | — | — |
| 2003-09-15 | $158.34 | $338.76 | 58,567 | — | — |
| 2003-09-12 | $158.89 | $339.93 | 47,047 | — | — |
| 2003-09-11 | $157.70 | $337.38 | 45,516 | — | — |
| 2003-09-10 | $155.56 | $332.81 | 51,357 | — | — |
| 2003-09-09 | $156.11 | $333.98 | 53,411 | — | — |
| 2003-09-08 | $156.21 | $334.20 | 108,393 | — | — |
| 2003-09-05 | $155.66 | $333.03 | 57,077 | — | — |
| 2003-09-04 | $156.50 | $334.83 | 35,728 | — | — |
| 2003-09-03 | $157.40 | $336.74 | 51,558 | — | — |
| 2003-09-02 | $156.65 | $335.15 | 61,427 | — | — |
| 2003-08-29 | $154.62 | $330.80 | 36,856 | — | — |
| 2003-08-28 | $153.43 | $328.25 | 46,966 | — | — |
| 2003-08-27 | $151.19 | $323.47 | 54,499 | — | — |
| 2003-08-26 | $149.85 | $320.60 | 65,415 | — | — |
| 2003-08-25 | $150.55 | $322.08 | 36,655 | — | — |
| 2003-08-22 | $151.74 | $324.63 | 41,690 | — | — |
| 2003-08-21 | $153.67 | $328.78 | 43,321 | — | — |
| 2003-08-20 | $152.28 | $325.80 | 35,809 | — | — |
| 2003-08-19 | $151.79 | $324.74 | 43,422 | — | — |
| 2003-08-18 | $150.30 | $321.55 | 48,215 | — | — |
| 2003-08-15 | $149.60 | $320.07 | 37,924 | — | — |
| 2003-08-14 | $151.24 | $323.57 | 58,487 | — | — |
| 2003-08-13 | $152.18 | $325.59 | 91,295 | — | — |
| 2003-08-12 | $149.80 | $320.49 | 116,349 | — | — |
| 2003-08-11 | $151.44 | $324.00 | 214,370 | — | — |
| 2003-08-08 | $156.16 | $334.09 | 89,643 | — | — |
| 2003-08-07 | $151.89 | $324.95 | 98,485 | — | — |
| 2003-08-06 | $151.69 | $324.53 | 143,095 | — | — |
| 2003-08-05 | $156.70 | $335.26 | 39,998 | — | — |
| 2003-08-04 | $156.80 | $335.47 | 47,430 | — | — |
| 2003-08-01 | $157.30 | $336.53 | 46,906 | — | — |
| 2003-07-31 | $156.50 | $334.83 | 56,412 | — | — |
| 2003-07-30 | $158.49 | $339.08 | 65,918 | — | — |
| 2003-07-29 | $155.11 | $331.86 | 43,482 | — | — |
| 2003-07-28 | $153.18 | $327.72 | 50,189 | — | — |
| 2003-07-25 | $152.68 | $326.65 | 41,368 | — | — |
| 2003-07-24 | $152.88 | $327.08 | 61,930 | — | — |
| 2003-07-23 | $151.04 | $323.15 | 69,906 | — | — |
| 2003-07-22 | $154.87 | $331.33 | 49,182 | — | — |
| 2003-07-21 | $154.17 | $329.84 | 53,995 | — | — |
| 2003-07-18 | $158.64 | $331.75 | 67,106 | — | — |
| 2003-07-17 | $156.60 | $327.49 | 61,951 | — | — |
| 2003-07-16 | $158.54 | $331.54 | 80,520 | — | — |
| 2003-07-15 | $155.56 | $325.31 | 49,484 | — | — |
| 2003-07-14 | $156.65 | $327.60 | 61,790 | — | — |
| 2003-07-11 | $153.33 | $320.64 | 55,909 | — | — |
| 2003-07-10 | $152.09 | $318.05 | 94,356 | — | — |
| 2003-07-09 | $153.18 | $320.33 | 94,134 | — | — |
| 2003-07-08 | $154.37 | $322.82 | 93,309 | — | — |
| 2003-07-07 | $151.14 | $316.07 | 145,814 | — | — |
| 2003-07-03 | $148.21 | $309.95 | 149,620 | — | — |
| 2003-07-02 | $150.10 | $313.89 | 305,161 | — | — |
| 2003-07-01 | $155.51 | $325.21 | 107,668 | — | — |
| 2003-06-30 | $155.16 | $324.48 | 75,585 | — | — |
| 2003-06-27 | $154.62 | $323.34 | 53,452 | — | — |
| 2003-06-26 | $154.52 | $323.13 | 73,833 | — | — |
| 2003-06-25 | $151.89 | $317.63 | 84,608 | — | — |
| 2003-06-24 | $150.05 | $313.79 | 128,171 | — | — |
| 2003-06-23 | $153.53 | $321.06 | 66,543 | — | — |
| 2003-06-20 | $156.50 | $327.29 | 44,429 | — | — |
| 2003-06-19 | $157.99 | $330.40 | 46,906 | — | — |
| 2003-06-18 | $158.14 | $330.71 | 45,194 | — | — |
| 2003-06-17 | $159.19 | $332.89 | 43,261 | — | — |
| 2003-06-16 | $160.13 | $334.87 | 57,782 | — | — |
| 2003-06-13 | $157.94 | $330.30 | 63,159 | — | — |
| 2003-06-12 | $160.23 | $335.07 | 55,667 | — | — |
| 2003-06-11 | $161.87 | $338.50 | 50,370 | — | — |
| 2003-06-10 | $161.62 | $337.98 | 41,911 | — | — |
| 2003-06-09 | $161.62 | $337.98 | 62,676 | — | — |
| 2003-06-06 | $162.96 | $340.79 | 70,933 | — | — |
| 2003-06-05 | $160.87 | $336.42 | 71,880 | — | — |
| 2003-06-04 | $159.98 | $334.56 | 43,845 | — | — |
| 2003-06-03 | $157.85 | $330.09 | 34,319 | — | — |
| 2003-06-02 | $155.96 | $326.14 | 60,198 | — | — |
| 2003-05-30 | $156.85 | $328.01 | 67,006 | — | — |
| 2003-05-29 | $151.59 | $317.01 | 75,767 | — | — |
| 2003-05-28 | $153.48 | $320.95 | 59,030 | — | — |
| 2003-05-27 | $155.86 | $325.94 | 64,307 | — | — |
| 2003-05-23 | $154.87 | $323.86 | 69,664 | — | — |
| 2003-05-22 | $152.53 | $318.98 | 98,968 | — | — |
| 2003-05-21 | $149.70 | $313.06 | 64,327 | — | — |
| 2003-05-20 | $147.22 | $307.87 | 51,196 | — | — |
| 2003-05-19 | $145.23 | $303.72 | 61,427 | — | — |
| 2003-05-16 | $144.74 | $302.68 | 87,307 | — | — |
| 2003-05-15 | $145.48 | $304.24 | 55,365 | — | — |
| 2003-05-14 | $145.38 | $304.03 | 62,051 | — | — |
| 2003-05-13 | $145.68 | $304.65 | 55,949 | — | — |
| 2003-05-12 | $144.09 | $301.33 | 78,506 | — | — |
| 2003-05-09 | $143.74 | $300.60 | 68,738 | — | — |
| 2003-05-08 | $144.19 | $301.54 | 60,219 | — | — |
| 2003-05-07 | $142.65 | $298.32 | 71,739 | — | — |
| 2003-05-06 | $143.99 | $301.12 | 150,124 | — | — |
| 2003-05-05 | $147.37 | $308.18 | 41,005 | — | — |
| 2003-05-02 | $146.33 | $306.00 | 41,609 | — | — |
| 2003-05-01 | $144.59 | $302.37 | 65,737 | — | — |
| 2003-04-30 | $143.05 | $299.15 | 58,587 | — | — |
| 2003-04-29 | $145.08 | $303.40 | 99,653 | — | — |
| 2003-04-28 | $141.81 | $296.55 | 80,056 | — | — |
| 2003-04-25 | $141.76 | $296.45 | 49,061 | — | — |
| 2003-04-24 | $143.99 | $301.12 | 71,517 | — | — |
| 2003-04-23 | $143.89 | $300.91 | 83,682 | — | — |
| 2003-04-22 | $142.80 | $298.63 | 98,807 | — | — |
| 2003-04-21 | $141.01 | $294.89 | 157,072 | — | — |
| 2003-04-17 | $148.06 | $302.16 | 67,247 | — | — |
| 2003-04-16 | $146.97 | $299.93 | 73,571 | — | — |
| 2003-04-15 | $145.63 | $297.19 | 85,394 | — | — |
| 2003-04-14 | $144.39 | $294.66 | 79,049 | — | — |
| 2003-04-11 | $141.56 | $288.88 | 73,793 | — | — |
| 2003-04-10 | $141.31 | $288.38 | 53,653 | — | — |
| 2003-04-09 | $141.51 | $288.78 | 112,865 | — | — |
| 2003-04-08 | $140.42 | $286.55 | 87,367 | — | — |
| 2003-04-07 | $141.26 | $288.28 | 139,631 | — | — |
| 2003-04-04 | $138.48 | $282.60 | 204,199 | — | — |
| 2003-04-03 | $139.13 | $283.92 | 682,524 | — | — |
| 2003-04-02 | $156.11 | $318.57 | 50,612 | — | — |
| 2003-04-01 | $154.52 | $315.33 | 57,198 | — | — |
| 2003-03-31 | $151.69 | $309.56 | 51,760 | — | — |
| 2003-03-28 | $153.67 | $313.61 | 38,347 | — | — |
| 2003-03-27 | $153.92 | $314.12 | 43,825 | — | — |
| 2003-03-26 | $155.06 | $316.45 | 44,469 | — | — |
| 2003-03-25 | $153.92 | $314.12 | 67,529 | — | — |
| 2003-03-24 | $152.68 | $311.58 | 56,553 | — | — |
| 2003-03-21 | $158.29 | $323.03 | 83,239 | — | — |
| 2003-03-20 | $156.36 | $319.08 | 61,930 | — | — |
| 2003-03-19 | $155.31 | $316.95 | 43,301 | — | — |
| 2003-03-18 | $152.83 | $311.89 | 56,493 | — | — |
| 2003-03-17 | $152.04 | $310.27 | 54,358 | — | — |
| 2003-03-14 | $148.86 | $303.78 | 54,902 | — | — |
| 2003-03-13 | $147.96 | $301.96 | 64,730 | — | — |
| 2003-03-12 | $146.57 | $299.12 | 58,446 | — | — |
| 2003-03-11 | $148.06 | $302.16 | 95,383 | — | — |
| 2003-03-10 | $148.96 | $303.98 | 43,502 | — | — |
| 2003-03-07 | $150.65 | $307.43 | 40,099 | — | — |
| 2003-03-06 | $151.34 | $308.85 | 39,958 | — | — |
| 2003-03-05 | $153.23 | $312.70 | 54,781 | — | — |
| 2003-03-04 | $152.98 | $312.19 | 55,727 | — | — |
| 2003-03-03 | $152.88 | $311.99 | 48,175 | — | — |
| 2003-02-28 | $151.74 | $309.66 | 45,758 | — | — |
| 2003-02-27 | $150.20 | $306.52 | 59,957 | — | — |
| 2003-02-26 | $149.60 | $305.30 | 44,489 | — | — |
| 2003-02-25 | $151.09 | $308.34 | 69,946 | — | — |
| 2003-02-24 | $149.70 | $305.50 | 64,790 | — | — |
| 2003-02-21 | $152.28 | $310.77 | 79,211 | — | — |
| 2003-02-20 | $151.69 | $309.56 | 53,149 | — | — |
| 2003-02-19 | $152.43 | $311.08 | 54,660 | — | — |
| 2003-02-18 | $152.43 | $311.08 | 76,633 | — | — |
| 2003-02-14 | $148.86 | $303.78 | 114,033 | — | — |
| 2003-02-13 | $152.93 | $312.09 | 102,633 | — | — |
| 2003-02-12 | $156.85 | $320.09 | 33,835 | — | — |
| 2003-02-11 | $158.79 | $324.05 | 35,446 | — | — |
| 2003-02-10 | $160.87 | $328.30 | 42,576 | — | — |
| 2003-02-07 | $160.33 | $327.19 | 37,037 | — | — |
| 2003-02-06 | $162.07 | $330.73 | 36,816 | — | — |
| 2003-02-05 | $161.52 | $329.62 | 43,341 | — | — |
| 2003-02-04 | $162.31 | $331.24 | 37,622 | — | — |
| 2003-02-03 | $161.42 | $329.42 | 60,078 | — | — |
| 2003-01-31 | $160.87 | $328.30 | 44,630 | — | — |
| 2003-01-30 | $157.70 | $321.82 | 33,835 | — | — |
| 2003-01-29 | $159.38 | $325.26 | 55,526 | — | — |
| 2003-01-28 | $156.41 | $319.18 | 56,231 | — | — |
| 2003-01-27 | $156.16 | $318.68 | 62,112 | — | — |
| 2003-01-24 | $157.55 | $321.51 | 59,433 | — | — |
| 2003-01-23 | $158.49 | $323.44 | 61,246 | — | — |
| 2003-01-22 | $157.65 | $321.71 | 46,906 | — | — |
| 2003-01-21 | $157.94 | $322.32 | 67,670 | — | — |
| 2003-01-17 | $162.66 | $324.65 | 70,027 | — | — |
| 2003-01-16 | $162.61 | $324.55 | 51,740 | — | — |
| 2003-01-15 | $162.86 | $325.05 | 68,859 | — | — |
| 2003-01-14 | $164.05 | $327.43 | 75,908 | — | — |
| 2003-01-13 | $162.76 | $324.85 | 65,133 | — | — |
| 2003-01-10 | $161.97 | $323.27 | 129,218 | — | — |
| 2003-01-09 | $167.08 | $333.47 | 192,216 | — | — |
| 2003-01-08 | $171.50 | $342.29 | 68,093 | — | — |
| 2003-01-07 | $173.29 | $345.86 | 77,197 | — | — |
| 2003-01-06 | $177.01 | $353.29 | 67,670 | — | — |
| 2003-01-03 | $176.02 | $351.31 | 62,474 | — | — |
| 2003-01-02 | $175.42 | $350.12 | 40,904 | — | — |