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
- 1999-05-06 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 | $195.50 | $195.50 | 2,680 | — | — |
| 2003-12-30 | $197.70 | $197.70 | 2,930 | — | — |
| 2003-12-29 | $196.60 | $196.60 | 2,710 | — | — |
| 2003-12-26 | $194.70 | $194.70 | 1,390 | — | — |
| 2003-12-24 | $194.10 | $194.10 | 3,810 | — | — |
| 2003-12-23 | $196.20 | $196.20 | 9,060 | — | — |
| 2003-12-22 | $191.10 | $191.10 | 6,990 | — | — |
| 2003-12-19 | $190.90 | $190.90 | 13,270 | — | — |
| 2003-12-18 | $188.50 | $188.50 | 18,580 | — | — |
| 2003-12-17 | $187.30 | $187.30 | 11,660 | — | — |
| 2003-12-16 | $189.00 | $189.00 | 13,120 | — | — |
| 2003-12-15 | $189.00 | $189.00 | 13,870 | — | — |
| 2003-12-12 | $190.80 | $190.80 | 33,140 | — | — |
| 2003-12-11 | $186.20 | $186.20 | 10,960 | — | — |
| 2003-12-10 | $182.00 | $182.00 | 3,090 | — | — |
| 2003-12-09 | $183.20 | $183.20 | 19,220 | — | — |
| 2003-12-08 | $180.50 | $180.50 | 34,020 | — | — |
| 2003-12-05 | $181.40 | $181.40 | 9,270 | — | — |
| 2003-12-04 | $181.20 | $181.20 | 10,520 | — | — |
| 2003-12-03 | $179.70 | $179.70 | 7,090 | — | — |
| 2003-12-02 | $180.10 | $180.10 | 20,190 | — | — |
| 2003-12-01 | $179.20 | $179.20 | 11,350 | — | — |
| 2003-11-28 | $176.20 | $176.20 | 3,610 | — | — |
| 2003-11-26 | $175.00 | $175.00 | 14,560 | — | — |
| 2003-11-25 | $173.70 | $173.70 | 6,460 | — | — |
| 2003-11-24 | $171.10 | $171.10 | 9,880 | — | — |
| 2003-11-21 | $167.50 | $167.50 | 5,690 | — | — |
| 2003-11-20 | $163.50 | $163.50 | 3,720 | — | — |
| 2003-11-19 | $164.30 | $164.30 | 3,220 | — | — |
| 2003-11-18 | $164.10 | $164.10 | 3,600 | — | — |
| 2003-11-17 | $163.30 | $163.30 | 14,070 | — | — |
| 2003-11-14 | $167.50 | $167.50 | 4,400 | — | — |
| 2003-11-13 | $168.10 | $168.10 | 4,830 | — | — |
| 2003-11-12 | $170.00 | $170.00 | 25,810 | — | — |
| 2003-11-11 | $165.80 | $165.80 | 8,100 | — | — |
| 2003-11-10 | $170.00 | $170.00 | 8,230 | — | — |
| 2003-11-07 | $168.70 | $168.70 | 21,270 | — | — |
| 2003-11-06 | $170.50 | $170.50 | 14,510 | — | — |
| 2003-11-05 | $162.10 | $162.10 | 5,520 | — | — |
| 2003-11-04 | $160.90 | $160.90 | 4,950 | — | — |
| 2003-11-03 | $161.00 | $161.00 | 10,850 | — | — |
| 2003-10-31 | $160.10 | $160.10 | 7,300 | — | — |
| 2003-10-30 | $159.40 | $159.40 | 20,960 | — | — |
| 2003-10-29 | $156.40 | $156.40 | 7,750 | — | — |
| 2003-10-28 | $156.10 | $156.10 | 10,530 | — | — |
| 2003-10-27 | $154.30 | $154.30 | 14,410 | — | — |
| 2003-10-24 | $149.40 | $149.40 | 12,500 | — | — |
| 2003-10-23 | $148.50 | $148.50 | 13,540 | — | — |
| 2003-10-22 | $146.60 | $146.60 | 8,310 | — | — |
| 2003-10-21 | $147.50 | $147.50 | 6,470 | — | — |
| 2003-10-20 | $146.90 | $146.90 | 14,770 | — | — |
| 2003-10-17 | $148.10 | $148.10 | 9,070 | — | — |
| 2003-10-16 | $150.50 | $150.50 | 9,480 | — | — |
| 2003-10-15 | $146.40 | $146.40 | 7,020 | — | — |
| 2003-10-14 | $149.80 | $149.80 | 6,310 | — | — |
| 2003-10-13 | $149.90 | $149.90 | 7,640 | — | — |
| 2003-10-10 | $147.00 | $147.00 | 8,500 | — | — |
| 2003-10-09 | $148.30 | $148.30 | 10,310 | — | — |
| 2003-10-08 | $148.40 | $148.40 | 19,670 | — | — |
| 2003-10-07 | $151.30 | $151.30 | 21,940 | — | — |
| 2003-10-06 | $152.40 | $152.40 | 16,940 | — | — |
| 2003-10-03 | $154.70 | $154.70 | 19,340 | — | — |
| 2003-10-02 | $154.40 | $154.40 | 20,550 | — | — |
| 2003-10-01 | $153.40 | $153.40 | 31,750 | — | — |
| 2003-09-30 | $147.00 | $147.00 | 32,760 | — | — |
| 2003-09-29 | $145.20 | $145.20 | 13,180 | — | — |
| 2003-09-26 | $147.10 | $147.10 | 32,950 | — | — |
| 2003-09-25 | $147.60 | $147.60 | 16,360 | — | — |
| 2003-09-24 | $151.50 | $151.50 | 20,780 | — | — |
| 2003-09-23 | $161.40 | $161.40 | 15,060 | — | — |
| 2003-09-22 | $163.40 | $163.40 | 4,030 | — | — |
| 2003-09-19 | $165.00 | $165.00 | 8,550 | — | — |
| 2003-09-18 | $167.10 | $167.10 | 32,550 | — | — |
| 2003-09-17 | $168.40 | $168.40 | 19,280 | — | — |
| 2003-09-16 | $169.30 | $169.30 | 18,950 | — | — |
| 2003-09-15 | $169.10 | $169.10 | 12,570 | — | — |
| 2003-09-12 | $168.60 | $168.60 | 5,140 | — | — |
| 2003-09-11 | $171.70 | $171.70 | 6,310 | — | — |
| 2003-09-10 | $170.50 | $170.50 | 10,650 | — | — |
| 2003-09-09 | $175.90 | $175.90 | 7,340 | — | — |
| 2003-09-08 | $179.80 | $179.80 | 4,950 | — | — |
| 2003-09-05 | $178.20 | $178.20 | 10,420 | — | — |
| 2003-09-04 | $179.80 | $179.80 | 31,190 | — | — |
| 2003-09-03 | $177.30 | $177.30 | 42,960 | — | — |
| 2003-09-02 | $169.40 | $169.40 | 17,430 | — | — |
| 2003-08-29 | $166.00 | $166.00 | 8,770 | — | — |
| 2003-08-28 | $164.80 | $164.80 | 5,170 | — | — |
| 2003-08-27 | $163.00 | $163.00 | 5,940 | — | — |
| 2003-08-26 | $164.40 | $164.40 | 8,070 | — | — |
| 2003-08-25 | $164.70 | $164.70 | 5,660 | — | — |
| 2003-08-22 | $164.40 | $164.40 | 13,300 | — | — |
| 2003-08-21 | $162.30 | $162.30 | 11,560 | — | — |
| 2003-08-20 | $161.50 | $161.50 | 16,750 | — | — |
| 2003-08-19 | $160.50 | $160.50 | 13,460 | — | — |
| 2003-08-18 | $162.50 | $162.50 | 10,480 | — | — |
| 2003-08-15 | $160.00 | $160.00 | 8,970 | — | — |
| 2003-08-14 | $159.00 | $159.00 | 11,430 | — | — |
| 2003-08-13 | $155.90 | $155.90 | 5,180 | — | — |
| 2003-08-12 | $157.50 | $157.50 | 11,360 | — | — |
| 2003-08-11 | $154.00 | $154.00 | 8,070 | — | — |
| 2003-08-08 | $153.10 | $153.10 | 9,550 | — | — |
| 2003-08-07 | $154.50 | $154.50 | 30,110 | — | — |
| 2003-08-06 | $163.70 | $163.70 | 15,100 | — | — |
| 2003-08-05 | $163.10 | $163.10 | 10,720 | — | — |
| 2003-08-04 | $164.90 | $164.90 | 6,670 | — | — |
| 2003-08-01 | $165.20 | $165.20 | 5,430 | — | — |
| 2003-07-31 | $168.90 | $168.90 | 21,860 | — | — |
| 2003-07-30 | $164.80 | $164.80 | 10,070 | — | — |
| 2003-07-29 | $167.50 | $167.50 | 54,220 | — | — |
| 2003-07-28 | $169.00 | $169.00 | 9,610 | — | — |
| 2003-07-25 | $168.00 | $168.00 | 20,100 | — | — |
| 2003-07-24 | $165.60 | $165.60 | 6,500 | — | — |
| 2003-07-23 | $165.90 | $165.90 | 16,410 | — | — |
| 2003-07-22 | $169.50 | $169.50 | 73,120 | — | — |
| 2003-07-21 | $167.70 | $167.70 | 21,760 | — | — |
| 2003-07-18 | $169.40 | $169.40 | 22,060 | — | — |
| 2003-07-17 | $170.10 | $170.10 | 32,930 | — | — |
| 2003-07-16 | $176.00 | $176.00 | 14,770 | — | — |
| 2003-07-15 | $180.00 | $180.00 | 8,420 | — | — |
| 2003-07-14 | $183.60 | $183.60 | 5,530 | — | — |
| 2003-07-11 | $181.80 | $181.80 | 5,090 | — | — |
| 2003-07-10 | $179.40 | $179.40 | 8,090 | — | — |
| 2003-07-09 | $179.90 | $179.90 | 16,530 | — | — |
| 2003-07-08 | $175.50 | $175.50 | 8,290 | — | — |
| 2003-07-07 | $176.10 | $176.10 | 7,080 | — | — |
| 2003-07-03 | $176.60 | $176.60 | 6,140 | — | — |
| 2003-07-02 | $177.30 | $177.30 | 17,600 | — | — |
| 2003-07-01 | $177.70 | $177.70 | 7,460 | — | — |
| 2003-06-30 | $178.90 | $178.90 | 15,940 | — | — |
| 2003-06-27 | $179.50 | $179.50 | 21,840 | — | — |
| 2003-06-26 | $176.90 | $176.90 | 6,740 | — | — |
| 2003-06-25 | $175.30 | $175.30 | 15,610 | — | — |
| 2003-06-24 | $175.10 | $175.10 | 24,110 | — | — |
| 2003-06-23 | $173.30 | $173.30 | 8,310 | — | — |
| 2003-06-20 | $178.60 | $178.60 | 33,410 | — | — |
| 2003-06-19 | $179.60 | $179.60 | 27,750 | — | — |
| 2003-06-18 | $182.10 | $182.10 | 7,540 | — | — |
| 2003-06-17 | $182.70 | $182.70 | 36,240 | — | — |
| 2003-06-16 | $183.50 | $183.50 | 18,000 | — | — |
| 2003-06-13 | $178.00 | $178.00 | 21,260 | — | — |
| 2003-06-12 | $179.80 | $179.80 | 27,560 | — | — |
| 2003-06-11 | $180.00 | $180.00 | 21,730 | — | — |
| 2003-06-10 | $178.30 | $178.30 | 26,100 | — | — |
| 2003-06-09 | $176.50 | $176.50 | 20,760 | — | — |
| 2003-06-06 | $180.30 | $180.30 | 32,980 | — | — |
| 2003-06-05 | $180.40 | $180.40 | 30,780 | — | — |
| 2003-06-04 | $180.30 | $180.30 | 17,960 | — | — |
| 2003-06-03 | $172.90 | $172.90 | 17,110 | — | — |
| 2003-06-02 | $175.40 | $175.40 | 23,970 | — | — |
| 2003-05-30 | $167.60 | $167.60 | 23,150 | — | — |
| 2003-05-29 | $168.50 | $168.50 | 25,960 | — | — |
| 2003-05-28 | $170.40 | $170.40 | 10,260 | — | — |
| 2003-05-27 | $170.40 | $170.40 | 6,190 | — | — |
| 2003-05-23 | $167.00 | $167.00 | 5,150 | — | — |
| 2003-05-22 | $167.00 | $167.00 | 25,650 | — | — |
| 2003-05-21 | $163.00 | $163.00 | 14,060 | — | — |
| 2003-05-20 | $164.20 | $164.20 | 11,240 | — | — |
| 2003-05-19 | $167.50 | $167.50 | 11,280 | — | — |
| 2003-05-16 | $172.80 | $172.80 | 15,200 | — | — |
| 2003-05-15 | $171.50 | $171.50 | 12,710 | — | — |
| 2003-05-14 | $171.00 | $171.00 | 12,960 | — | — |
| 2003-05-13 | $173.20 | $173.20 | 29,500 | — | — |
| 2003-05-12 | $175.00 | $175.00 | 49,620 | — | — |
| 2003-05-09 | $171.70 | $171.70 | 50,520 | — | — |
| 2003-05-08 | $168.50 | $168.50 | 22,080 | — | — |
| 2003-05-07 | $170.40 | $170.40 | 16,770 | — | — |
| 2003-05-06 | $166.60 | $166.60 | 15,390 | — | — |
| 2003-05-05 | $162.00 | $162.00 | 25,420 | — | — |
| 2003-05-02 | $161.50 | $161.50 | 13,530 | — | — |
| 2003-05-01 | $158.00 | $158.00 | 15,460 | — | — |
| 2003-04-30 | $154.40 | $154.40 | 20,210 | — | — |
| 2003-04-29 | $153.10 | $153.10 | 22,570 | — | — |
| 2003-04-28 | $151.50 | $151.50 | 8,000 | — | — |
| 2003-04-25 | $148.90 | $148.90 | 15,110 | — | — |
| 2003-04-24 | $153.00 | $153.00 | 22,890 | — | — |
| 2003-04-23 | $160.50 | $160.50 | 15,030 | — | — |
| 2003-04-22 | $155.70 | $155.70 | 8,420 | — | — |
| 2003-04-21 | $152.90 | $152.90 | 7,700 | — | — |
| 2003-04-17 | $154.20 | $154.20 | 17,210 | — | — |
| 2003-04-16 | $151.70 | $151.70 | 22,710 | — | — |
| 2003-04-15 | $153.10 | $153.10 | 15,970 | — | — |
| 2003-04-14 | $150.50 | $150.50 | 12,560 | — | — |
| 2003-04-11 | $145.70 | $145.70 | 23,140 | — | — |
| 2003-04-10 | $142.10 | $142.10 | 14,410 | — | — |
| 2003-04-09 | $141.70 | $141.70 | 12,550 | — | — |
| 2003-04-08 | $141.20 | $141.20 | 11,000 | — | — |
| 2003-04-07 | $139.60 | $139.60 | 32,940 | — | — |
| 2003-04-04 | $136.40 | $136.40 | 15,160 | — | — |
| 2003-04-03 | $141.50 | $141.50 | 14,640 | — | — |
| 2003-04-02 | $140.00 | $140.00 | 18,910 | — | — |
| 2003-04-01 | $134.20 | $134.20 | 16,580 | — | — |
| 2003-03-31 | $132.40 | $132.40 | 20,030 | — | — |
| 2003-03-28 | $137.30 | $137.30 | 11,970 | — | — |
| 2003-03-27 | $142.00 | $142.00 | 8,500 | — | — |
| 2003-03-26 | $140.10 | $140.10 | 7,020 | — | — |
| 2003-03-25 | $142.20 | $142.20 | 6,710 | — | — |
| 2003-03-24 | $143.40 | $143.40 | 9,260 | — | — |
| 2003-03-21 | $146.30 | $146.30 | 7,390 | — | — |
| 2003-03-20 | $141.80 | $141.80 | 25,510 | — | — |
| 2003-03-19 | $135.10 | $135.10 | 16,840 | — | — |
| 2003-03-18 | $140.10 | $140.10 | 12,230 | — | — |
| 2003-03-17 | $142.80 | $142.80 | 11,500 | — | — |
| 2003-03-14 | $136.50 | $136.50 | 6,070 | — | — |
| 2003-03-13 | $133.50 | $133.50 | 9,220 | — | — |
| 2003-03-12 | $126.70 | $126.70 | 9,020 | — | — |
| 2003-03-11 | $124.20 | $124.20 | 6,160 | — | — |
| 2003-03-10 | $127.70 | $127.70 | 4,960 | — | — |
| 2003-03-07 | $129.00 | $129.00 | 8,950 | — | — |
| 2003-03-06 | $128.80 | $128.80 | 6,900 | — | — |
| 2003-03-05 | $128.60 | $128.60 | 18,950 | — | — |
| 2003-03-04 | $127.50 | $127.50 | 16,720 | — | — |
| 2003-03-03 | $137.60 | $137.60 | 5,410 | — | — |
| 2003-02-28 | $140.60 | $140.60 | 8,230 | — | — |
| 2003-02-27 | $136.80 | $136.80 | 8,580 | — | — |
| 2003-02-26 | $132.40 | $132.40 | 6,840 | — | — |
| 2003-02-25 | $134.50 | $134.50 | 28,960 | — | — |
| 2003-02-24 | $131.40 | $131.40 | 22,360 | — | — |
| 2003-02-21 | $134.60 | $134.60 | 11,220 | — | — |
| 2003-02-20 | $131.70 | $131.70 | 15,740 | — | — |
| 2003-02-19 | $136.00 | $136.00 | 16,740 | — | — |
| 2003-02-18 | $138.30 | $138.30 | 25,040 | — | — |
| 2003-02-14 | $129.50 | $129.50 | 16,650 | — | — |
| 2003-02-13 | $126.70 | $126.70 | 30,460 | — | — |
| 2003-02-12 | $134.40 | $134.40 | 14,900 | — | — |
| 2003-02-11 | $133.40 | $133.40 | 32,700 | — | — |
| 2003-02-10 | $142.70 | $142.70 | 11,100 | — | — |
| 2003-02-07 | $141.50 | $141.50 | 8,510 | — | — |
| 2003-02-06 | $141.50 | $141.50 | 21,550 | — | — |
| 2003-02-05 | $143.10 | $143.10 | 19,070 | — | — |
| 2003-02-04 | $143.40 | $143.40 | 11,620 | — | — |
| 2003-02-03 | $153.90 | $153.90 | 5,930 | — | — |
| 2003-01-31 | $154.80 | $154.80 | 8,570 | — | — |
| 2003-01-30 | $148.90 | $148.90 | 7,260 | — | — |
| 2003-01-29 | $153.50 | $153.50 | 8,480 | — | — |
| 2003-01-28 | $156.80 | $156.80 | 13,130 | — | — |
| 2003-01-27 | $150.00 | $150.00 | 14,560 | — | — |
| 2003-01-24 | $148.00 | $148.00 | 15,700 | — | — |
| 2003-01-23 | $159.50 | $159.50 | 12,010 | — | — |
| 2003-01-22 | $160.20 | $160.20 | 12,440 | — | — |
| 2003-01-21 | $163.20 | $163.20 | 24,800 | — | — |
| 2003-01-17 | $166.20 | $166.20 | 11,430 | — | — |
| 2003-01-16 | $166.90 | $166.90 | 14,730 | — | — |
| 2003-01-15 | $164.30 | $164.30 | 48,340 | — | — |
| 2003-01-14 | $168.70 | $168.70 | 38,460 | — | — |
| 2003-01-13 | $158.20 | $158.20 | 52,330 | — | — |
| 2003-01-10 | $151.50 | $151.50 | 9,450 | — | — |
| 2003-01-09 | $153.50 | $153.50 | 11,000 | — | — |
| 2003-01-08 | $144.80 | $144.80 | 11,260 | — | — |
| 2003-01-07 | $150.00 | $150.00 | 9,320 | — | — |
| 2003-01-06 | $151.30 | $151.30 | 14,480 | — | — |
| 2003-01-03 | $145.00 | $145.00 | 12,230 | — | — |
| 2003-01-02 | $145.00 | $145.00 | 37,910 | — | — |