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
- 2000-06-07 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 | $193.00 | $193.00 | 29,420 | — | — |
| 2003-12-30 | $194.50 | $194.50 | 14,850 | — | — |
| 2003-12-29 | $195.00 | $195.00 | 38,580 | — | — |
| 2003-12-26 | $193.20 | $193.20 | 8,840 | — | — |
| 2003-12-24 | $193.10 | $193.10 | 30,240 | — | — |
| 2003-12-23 | $194.20 | $194.20 | 60,130 | — | — |
| 2003-12-22 | $189.50 | $189.50 | 18,620 | — | — |
| 2003-12-19 | $188.80 | $188.80 | 29,870 | — | — |
| 2003-12-18 | $187.60 | $187.60 | 34,770 | — | — |
| 2003-12-17 | $186.40 | $186.40 | 32,560 | — | — |
| 2003-12-16 | $188.00 | $188.00 | 44,420 | — | — |
| 2003-12-15 | $188.10 | $188.10 | 41,530 | — | — |
| 2003-12-12 | $187.90 | $187.90 | 90,590 | — | — |
| 2003-12-11 | $184.80 | $184.80 | 120,450 | — | — |
| 2003-12-10 | $180.90 | $180.90 | 82,310 | — | — |
| 2003-12-09 | $182.10 | $182.10 | 90,610 | — | — |
| 2003-12-08 | $178.00 | $178.00 | 51,480 | — | — |
| 2003-12-05 | $179.30 | $179.30 | 97,440 | — | — |
| 2003-12-04 | $180.30 | $180.30 | 72,070 | — | — |
| 2003-12-03 | $178.60 | $178.60 | 33,030 | — | — |
| 2003-12-02 | $179.30 | $179.30 | 76,490 | — | — |
| 2003-12-01 | $177.70 | $177.70 | 53,070 | — | — |
| 2003-11-28 | $175.00 | $175.00 | 17,500 | — | — |
| 2003-11-26 | $173.70 | $173.70 | 55,840 | — | — |
| 2003-11-25 | $172.10 | $172.10 | 67,160 | — | — |
| 2003-11-24 | $169.90 | $169.90 | 44,470 | — | — |
| 2003-11-21 | $165.30 | $165.30 | 49,710 | — | — |
| 2003-11-20 | $161.70 | $161.70 | 53,490 | — | — |
| 2003-11-19 | $163.00 | $163.00 | 26,640 | — | — |
| 2003-11-18 | $162.70 | $162.70 | 44,130 | — | — |
| 2003-11-17 | $162.70 | $162.70 | 90,840 | — | — |
| 2003-11-14 | $165.70 | $165.70 | 40,840 | — | — |
| 2003-11-13 | $166.50 | $166.50 | 38,380 | — | — |
| 2003-11-12 | $169.30 | $169.30 | 134,990 | — | — |
| 2003-11-11 | $163.10 | $163.10 | 87,690 | — | — |
| 2003-11-10 | $167.00 | $167.00 | 63,170 | — | — |
| 2003-11-07 | $166.50 | $166.50 | 121,990 | — | — |
| 2003-11-06 | $169.10 | $169.10 | 181,240 | — | — |
| 2003-11-05 | $160.30 | $160.30 | 50,030 | — | — |
| 2003-11-04 | $159.90 | $159.90 | 93,590 | — | — |
| 2003-11-03 | $160.20 | $160.20 | 74,520 | — | — |
| 2003-10-31 | $159.00 | $159.00 | 57,830 | — | — |
| 2003-10-30 | $158.40 | $158.40 | 98,700 | — | — |
| 2003-10-29 | $155.00 | $155.00 | 77,270 | — | — |
| 2003-10-28 | $155.00 | $155.00 | 69,280 | — | — |
| 2003-10-27 | $152.50 | $152.50 | 66,880 | — | — |
| 2003-10-24 | $148.20 | $148.20 | 67,930 | — | — |
| 2003-10-23 | $146.80 | $146.80 | 86,800 | — | — |
| 2003-10-22 | $144.90 | $144.90 | 56,230 | — | — |
| 2003-10-21 | $144.60 | $144.60 | 85,600 | — | — |
| 2003-10-20 | $144.20 | $144.20 | 191,730 | — | — |
| 2003-10-17 | $145.30 | $145.30 | 58,070 | — | — |
| 2003-10-16 | $147.70 | $147.70 | 114,550 | — | — |
| 2003-10-15 | $144.00 | $144.00 | 23,160 | — | — |
| 2003-10-14 | $146.80 | $146.80 | 99,360 | — | — |
| 2003-10-13 | $147.10 | $147.10 | 59,160 | — | — |
| 2003-10-10 | $144.40 | $144.40 | 47,790 | — | — |
| 2003-10-09 | $145.50 | $145.50 | 122,500 | — | — |
| 2003-10-08 | $145.80 | $145.80 | 151,190 | — | — |
| 2003-10-07 | $147.50 | $147.50 | 100,940 | — | — |
| 2003-10-06 | $149.70 | $149.70 | 57,780 | — | — |
| 2003-10-03 | $152.10 | $152.10 | 77,640 | — | — |
| 2003-10-02 | $152.40 | $152.40 | 74,310 | — | — |
| 2003-10-01 | $152.30 | $152.30 | 216,450 | — | — |
| 2003-09-30 | $143.60 | $143.60 | 191,280 | — | — |
| 2003-09-29 | $142.00 | $142.00 | 120,340 | — | — |
| 2003-09-26 | $145.00 | $145.00 | 93,850 | — | — |
| 2003-09-25 | $145.00 | $145.00 | 142,170 | — | — |
| 2003-09-24 | $148.40 | $148.40 | 256,280 | — | — |
| 2003-09-23 | $159.80 | $159.80 | 48,660 | — | — |
| 2003-09-22 | $161.20 | $161.20 | 40,870 | — | — |
| 2003-09-19 | $163.50 | $163.50 | 37,960 | — | — |
| 2003-09-18 | $164.50 | $164.50 | 73,710 | — | — |
| 2003-09-17 | $166.40 | $166.40 | 48,730 | — | — |
| 2003-09-16 | $167.50 | $167.50 | 60,780 | — | — |
| 2003-09-15 | $167.50 | $167.50 | 57,430 | — | — |
| 2003-09-12 | $166.70 | $166.70 | 33,320 | — | — |
| 2003-09-11 | $168.10 | $168.10 | 28,660 | — | — |
| 2003-09-10 | $168.50 | $168.50 | 67,720 | — | — |
| 2003-09-09 | $173.50 | $173.50 | 33,670 | — | — |
| 2003-09-08 | $178.00 | $178.00 | 28,270 | — | — |
| 2003-09-05 | $176.80 | $176.80 | 97,520 | — | — |
| 2003-09-04 | $179.20 | $179.20 | 212,570 | — | — |
| 2003-09-03 | $176.70 | $176.70 | 183,000 | — | — |
| 2003-09-02 | $168.10 | $168.10 | 106,490 | — | — |
| 2003-08-29 | $164.20 | $164.20 | 27,740 | — | — |
| 2003-08-28 | $163.50 | $163.50 | 33,230 | — | — |
| 2003-08-27 | $161.90 | $161.90 | 54,640 | — | — |
| 2003-08-26 | $163.20 | $163.20 | 26,450 | — | — |
| 2003-08-25 | $163.60 | $163.60 | 33,180 | — | — |
| 2003-08-22 | $163.60 | $163.60 | 77,250 | — | — |
| 2003-08-21 | $160.50 | $160.50 | 66,180 | — | — |
| 2003-08-20 | $160.00 | $160.00 | 66,300 | — | — |
| 2003-08-19 | $160.00 | $160.00 | 41,290 | — | — |
| 2003-08-18 | $161.20 | $161.20 | 91,480 | — | — |
| 2003-08-15 | $159.70 | $159.70 | 26,490 | — | — |
| 2003-08-14 | $159.10 | $159.10 | 84,650 | — | — |
| 2003-08-13 | $154.60 | $154.60 | 42,380 | — | — |
| 2003-08-12 | $154.80 | $154.80 | 72,380 | — | — |
| 2003-08-11 | $152.60 | $152.60 | 66,710 | — | — |
| 2003-08-08 | $152.00 | $152.00 | 89,700 | — | — |
| 2003-08-07 | $153.80 | $153.80 | 145,570 | — | — |
| 2003-08-06 | $162.40 | $162.40 | 28,070 | — | — |
| 2003-08-05 | $162.60 | $162.60 | 40,970 | — | — |
| 2003-08-04 | $164.30 | $164.30 | 35,220 | — | — |
| 2003-08-01 | $164.10 | $164.10 | 55,570 | — | — |
| 2003-07-31 | $165.90 | $165.90 | 52,910 | — | — |
| 2003-07-30 | $163.70 | $163.70 | 49,670 | — | — |
| 2003-07-29 | $166.00 | $166.00 | 60,460 | — | — |
| 2003-07-28 | $168.40 | $168.40 | 60,580 | — | — |
| 2003-07-25 | $167.80 | $167.80 | 68,090 | — | — |
| 2003-07-24 | $165.70 | $165.70 | 38,140 | — | — |
| 2003-07-23 | $164.80 | $164.80 | 53,510 | — | — |
| 2003-07-22 | $168.80 | $168.80 | 46,330 | — | — |
| 2003-07-21 | $167.10 | $167.10 | 50,930 | — | — |
| 2003-07-18 | $168.20 | $168.20 | 55,640 | — | — |
| 2003-07-17 | $169.80 | $169.80 | 73,510 | — | — |
| 2003-07-16 | $175.70 | $175.70 | 63,870 | — | — |
| 2003-07-15 | $179.00 | $179.00 | 37,180 | — | — |
| 2003-07-14 | $182.00 | $182.00 | 29,690 | — | — |
| 2003-07-11 | $180.10 | $180.10 | 34,830 | — | — |
| 2003-07-10 | $178.10 | $178.10 | 50,860 | — | — |
| 2003-07-09 | $179.20 | $179.20 | 43,760 | — | — |
| 2003-07-08 | $172.40 | $172.40 | 49,860 | — | — |
| 2003-07-07 | $173.00 | $173.00 | 54,880 | — | — |
| 2003-07-03 | $173.90 | $173.90 | 24,880 | — | — |
| 2003-07-02 | $175.10 | $175.10 | 55,940 | — | — |
| 2003-07-01 | $175.00 | $175.00 | 127,320 | — | — |
| 2003-06-30 | $177.30 | $177.30 | 33,850 | — | — |
| 2003-06-27 | $176.70 | $176.70 | 45,810 | — | — |
| 2003-06-26 | $174.50 | $174.50 | 108,720 | — | — |
| 2003-06-25 | $172.10 | $172.10 | 25,550 | — | — |
| 2003-06-24 | $172.10 | $172.10 | 54,670 | — | — |
| 2003-06-23 | $170.70 | $170.70 | 39,090 | — | — |
| 2003-06-20 | $174.90 | $174.90 | 98,540 | — | — |
| 2003-06-19 | $177.00 | $177.00 | 81,360 | — | — |
| 2003-06-18 | $180.10 | $180.10 | 23,920 | — | — |
| 2003-06-17 | $180.80 | $180.80 | 54,790 | — | — |
| 2003-06-16 | $181.20 | $181.20 | 37,470 | — | — |
| 2003-06-13 | $176.70 | $176.70 | 23,710 | — | — |
| 2003-06-12 | $179.10 | $179.10 | 43,860 | — | — |
| 2003-06-11 | $179.10 | $179.10 | 58,420 | — | — |
| 2003-06-10 | $176.90 | $176.90 | 54,410 | — | — |
| 2003-06-09 | $175.50 | $175.50 | 64,130 | — | — |
| 2003-06-06 | $179.20 | $179.20 | 60,800 | — | — |
| 2003-06-05 | $180.00 | $180.00 | 94,460 | — | — |
| 2003-06-04 | $179.20 | $179.20 | 61,240 | — | — |
| 2003-06-03 | $172.50 | $172.50 | 32,350 | — | — |
| 2003-06-02 | $174.20 | $174.20 | 116,900 | — | — |
| 2003-05-30 | $166.40 | $166.40 | 68,940 | — | — |
| 2003-05-29 | $168.00 | $168.00 | 68,360 | — | — |
| 2003-05-28 | $169.90 | $169.90 | 58,450 | — | — |
| 2003-05-27 | $170.00 | $170.00 | 56,240 | — | — |
| 2003-05-23 | $166.50 | $166.50 | 21,250 | — | — |
| 2003-05-22 | $166.50 | $166.50 | 37,620 | — | — |
| 2003-05-21 | $163.00 | $163.00 | 34,890 | — | — |
| 2003-05-20 | $163.20 | $163.20 | 45,070 | — | — |
| 2003-05-19 | $166.50 | $166.50 | 35,050 | — | — |
| 2003-05-16 | $169.90 | $169.90 | 78,020 | — | — |
| 2003-05-15 | $170.80 | $170.80 | 55,540 | — | — |
| 2003-05-14 | $170.60 | $170.60 | 93,350 | — | — |
| 2003-05-13 | $172.50 | $172.50 | 126,360 | — | — |
| 2003-05-12 | $174.90 | $174.90 | 99,780 | — | — |
| 2003-05-09 | $171.40 | $171.40 | 113,340 | — | — |
| 2003-05-08 | $168.50 | $168.50 | 118,500 | — | — |
| 2003-05-07 | $170.00 | $170.00 | 122,630 | — | — |
| 2003-05-06 | $165.60 | $165.60 | 93,600 | — | — |
| 2003-05-05 | $160.60 | $160.60 | 101,300 | — | — |
| 2003-05-02 | $160.00 | $160.00 | 81,240 | — | — |
| 2003-05-01 | $156.80 | $156.80 | 97,370 | — | — |
| 2003-04-30 | $153.00 | $153.00 | 44,290 | — | — |
| 2003-04-29 | $151.00 | $151.00 | 60,070 | — | — |
| 2003-04-28 | $149.50 | $149.50 | 66,790 | — | — |
| 2003-04-25 | $147.40 | $147.40 | 140,080 | — | — |
| 2003-04-24 | $152.00 | $152.00 | 92,670 | — | — |
| 2003-04-23 | $159.00 | $159.00 | 32,820 | — | — |
| 2003-04-22 | $154.50 | $154.50 | 46,050 | — | — |
| 2003-04-21 | $151.60 | $151.60 | 29,700 | — | — |
| 2003-04-17 | $153.50 | $153.50 | 111,160 | — | — |
| 2003-04-16 | $150.60 | $150.60 | 66,620 | — | — |
| 2003-04-15 | $152.00 | $152.00 | 56,630 | — | — |
| 2003-04-14 | $149.60 | $149.60 | 57,710 | — | — |
| 2003-04-11 | $144.60 | $144.60 | 59,140 | — | — |
| 2003-04-10 | $140.70 | $140.70 | 38,740 | — | — |
| 2003-04-09 | $140.90 | $140.90 | 48,780 | — | — |
| 2003-04-08 | $140.50 | $140.50 | 30,150 | — | — |
| 2003-04-07 | $138.70 | $138.70 | 68,610 | — | — |
| 2003-04-04 | $135.90 | $135.90 | 70,100 | — | — |
| 2003-04-03 | $140.70 | $140.70 | 65,160 | — | — |
| 2003-04-02 | $139.00 | $139.00 | 64,040 | — | — |
| 2003-04-01 | $133.20 | $133.20 | 49,000 | — | — |
| 2003-03-31 | $132.40 | $132.40 | 20,970 | — | — |
| 2003-03-28 | $135.50 | $135.50 | 27,270 | — | — |
| 2003-03-27 | $139.40 | $139.40 | 73,570 | — | — |
| 2003-03-26 | $136.20 | $136.20 | 28,600 | — | — |
| 2003-03-25 | $139.60 | $139.60 | 29,730 | — | — |
| 2003-03-24 | $140.40 | $140.40 | 44,800 | — | — |
| 2003-03-21 | $144.30 | $144.30 | 57,610 | — | — |
| 2003-03-20 | $139.40 | $139.40 | 115,540 | — | — |
| 2003-03-19 | $131.50 | $131.50 | 73,930 | — | — |
| 2003-03-18 | $137.20 | $137.20 | 49,620 | — | — |
| 2003-03-17 | $139.00 | $139.00 | 45,510 | — | — |
| 2003-03-14 | $133.50 | $133.50 | 33,910 | — | — |
| 2003-03-13 | $129.90 | $129.90 | 43,860 | — | — |
| 2003-03-12 | $122.50 | $122.50 | 51,650 | — | — |
| 2003-03-11 | $122.20 | $122.20 | 31,670 | — | — |
| 2003-03-10 | $125.50 | $125.50 | 24,580 | — | — |
| 2003-03-07 | $127.40 | $127.40 | 50,490 | — | — |
| 2003-03-06 | $126.10 | $126.10 | 54,940 | — | — |
| 2003-03-05 | $125.60 | $125.60 | 99,650 | — | — |
| 2003-03-04 | $125.40 | $125.40 | 111,450 | — | — |
| 2003-03-03 | $135.70 | $135.70 | 131,480 | — | — |
| 2003-02-28 | $137.40 | $137.40 | 38,030 | — | — |
| 2003-02-27 | $134.80 | $134.80 | 25,090 | — | — |
| 2003-02-26 | $131.70 | $131.70 | 37,920 | — | — |
| 2003-02-25 | $132.70 | $132.70 | 69,030 | — | — |
| 2003-02-24 | $128.60 | $128.60 | 56,890 | — | — |
| 2003-02-21 | $130.50 | $130.50 | 73,690 | — | — |
| 2003-02-20 | $130.20 | $130.20 | 52,090 | — | — |
| 2003-02-19 | $133.40 | $133.40 | 24,780 | — | — |
| 2003-02-18 | $137.00 | $137.00 | 57,030 | — | — |
| 2003-02-14 | $128.00 | $128.00 | 63,730 | — | — |
| 2003-02-13 | $125.00 | $125.00 | 101,380 | — | — |
| 2003-02-12 | $131.00 | $131.00 | 73,940 | — | — |
| 2003-02-11 | $132.00 | $132.00 | 205,440 | — | — |
| 2003-02-10 | $140.00 | $140.00 | 88,260 | — | — |
| 2003-02-07 | $139.90 | $139.90 | 35,010 | — | — |
| 2003-02-06 | $138.70 | $138.70 | 86,270 | — | — |
| 2003-02-05 | $140.70 | $140.70 | 64,800 | — | — |
| 2003-02-04 | $141.40 | $141.40 | 99,580 | — | — |
| 2003-02-03 | $152.10 | $152.10 | 20,390 | — | — |
| 2003-01-31 | $152.80 | $152.80 | 35,130 | — | — |
| 2003-01-30 | $146.50 | $146.50 | 22,690 | — | — |
| 2003-01-29 | $153.70 | $153.70 | 35,610 | — | — |
| 2003-01-28 | $154.10 | $154.10 | 50,610 | — | — |
| 2003-01-27 | $148.30 | $148.30 | 44,020 | — | — |
| 2003-01-24 | $146.40 | $146.40 | 91,230 | — | — |
| 2003-01-23 | $154.40 | $154.40 | 51,010 | — | — |
| 2003-01-22 | $158.70 | $158.70 | 49,410 | — | — |
| 2003-01-21 | $161.00 | $161.00 | 59,970 | — | — |
| 2003-01-17 | $164.00 | $164.00 | 70,070 | — | — |
| 2003-01-16 | $165.00 | $165.00 | 48,020 | — | — |
| 2003-01-15 | $162.20 | $162.20 | 54,820 | — | — |
| 2003-01-14 | $166.00 | $166.00 | 174,630 | — | — |
| 2003-01-13 | $155.70 | $155.70 | 177,980 | — | — |
| 2003-01-10 | $149.50 | $149.50 | 25,380 | — | — |
| 2003-01-09 | $150.60 | $150.60 | 65,530 | — | — |
| 2003-01-08 | $141.40 | $141.40 | 60,610 | — | — |
| 2003-01-07 | $147.00 | $147.00 | 48,420 | — | — |
| 2003-01-06 | $148.20 | $148.20 | 83,090 | — | — |
| 2003-01-03 | $141.90 | $141.90 | 27,860 | — | — |
| 2003-01-02 | $142.30 | $142.30 | 94,230 | — | — |