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
- 2000-03-03 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 | $444.84 | $444.84 | 77,442 | — | — |
| 2003-12-30 | $447.72 | $447.72 | 99,133 | — | — |
| 2003-12-29 | $455.88 | $455.88 | 96,683 | — | — |
| 2003-12-26 | $453.60 | $453.60 | 50,308 | — | — |
| 2003-12-24 | $444.84 | $444.84 | 55,100 | — | — |
| 2003-12-23 | $449.28 | $449.28 | 88,550 | — | — |
| 2003-12-22 | $445.56 | $445.56 | 78,967 | — | — |
| 2003-12-19 | $444.12 | $444.12 | 118,792 | — | — |
| 2003-12-18 | $446.04 | $446.04 | 216,958 | — | — |
| 2003-12-17 | $436.32 | $436.32 | 270,108 | — | — |
| 2003-12-16 | $442.32 | $442.32 | 261,775 | — | — |
| 2003-12-15 | $454.80 | $454.80 | 291,608 | — | — |
| 2003-12-12 | $461.40 | $461.40 | 314,158 | — | — |
| 2003-12-11 | $441.24 | $441.24 | 239,925 | — | — |
| 2003-12-10 | $440.28 | $440.28 | 182,233 | — | — |
| 2003-12-09 | $438.24 | $438.24 | 173,683 | — | — |
| 2003-12-08 | $449.40 | $449.40 | 154,500 | — | — |
| 2003-12-05 | $445.92 | $445.92 | 178,233 | — | — |
| 2003-12-04 | $443.40 | $443.40 | 261,083 | — | — |
| 2003-12-03 | $439.80 | $439.80 | 498,758 | — | — |
| 2003-12-02 | $456.48 | $456.48 | 174,425 | — | — |
| 2003-12-01 | $450.24 | $450.24 | 214,233 | — | — |
| 2003-11-28 | $454.56 | $454.56 | 70,192 | — | — |
| 2003-11-26 | $452.40 | $452.40 | 189,242 | — | — |
| 2003-11-25 | $443.88 | $443.88 | 294,833 | — | — |
| 2003-11-24 | $444.72 | $444.72 | 204,483 | — | — |
| 2003-11-21 | $429.00 | $429.00 | 282,967 | — | — |
| 2003-11-20 | $428.64 | $428.64 | 541,433 | — | — |
| 2003-11-19 | $421.68 | $421.68 | 399,008 | — | — |
| 2003-11-18 | $396.96 | $396.96 | 328,058 | — | — |
| 2003-11-17 | $385.80 | $385.80 | 214,425 | — | — |
| 2003-11-14 | $387.36 | $387.36 | 198,800 | — | — |
| 2003-11-13 | $389.40 | $389.40 | 246,550 | — | — |
| 2003-11-12 | $394.68 | $394.68 | 203,475 | — | — |
| 2003-11-11 | $391.20 | $391.20 | 209,442 | — | — |
| 2003-11-10 | $402.12 | $402.12 | 248,742 | — | — |
| 2003-11-07 | $412.68 | $412.68 | 194,408 | — | — |
| 2003-11-06 | $411.24 | $411.24 | 409,542 | — | — |
| 2003-11-05 | $415.92 | $415.92 | 604,925 | — | — |
| 2003-11-04 | $395.28 | $395.28 | 363,633 | — | — |
| 2003-11-03 | $376.80 | $376.80 | 289,750 | — | — |
| 2003-10-31 | $378.84 | $378.84 | 176,950 | — | — |
| 2003-10-30 | $383.16 | $383.16 | 212,883 | — | — |
| 2003-10-29 | $389.52 | $389.52 | 186,358 | — | — |
| 2003-10-28 | $390.00 | $390.00 | 202,950 | — | — |
| 2003-10-27 | $383.76 | $383.76 | 275,242 | — | — |
| 2003-10-24 | $374.40 | $374.40 | 1,001,717 | — | — |
| 2003-10-23 | $408.72 | $408.72 | 396,000 | — | — |
| 2003-10-22 | $417.60 | $417.60 | 320,233 | — | — |
| 2003-10-21 | $408.00 | $408.00 | 329,358 | — | — |
| 2003-10-20 | $399.36 | $399.36 | 338,225 | — | — |
| 2003-10-17 | $406.80 | $406.80 | 317,758 | — | — |
| 2003-10-16 | $425.76 | $425.76 | 126,717 | — | — |
| 2003-10-15 | $430.20 | $430.20 | 116,875 | — | — |
| 2003-10-14 | $434.76 | $434.76 | 152,975 | — | — |
| 2003-10-13 | $437.88 | $437.88 | 182,175 | — | — |
| 2003-10-10 | $430.08 | $430.08 | 368,733 | — | — |
| 2003-10-09 | $442.80 | $442.80 | 319,375 | — | — |
| 2003-10-08 | $444.00 | $444.00 | 206,433 | — | — |
| 2003-10-07 | $445.68 | $445.68 | 247,417 | — | — |
| 2003-10-06 | $443.52 | $443.52 | 447,883 | — | — |
| 2003-10-03 | $422.04 | $422.04 | 417,725 | — | — |
| 2003-10-02 | $411.12 | $411.12 | 1,174,042 | — | — |
| 2003-10-01 | $382.92 | $382.92 | 359,783 | — | — |
| 2003-09-30 | $381.60 | $381.60 | 300,600 | — | — |
| 2003-09-29 | $387.36 | $387.36 | 446,592 | — | — |
| 2003-09-26 | $374.88 | $374.88 | 505,425 | — | — |
| 2003-09-25 | $395.88 | $395.88 | 1,227,367 | — | — |
| 2003-09-24 | $420.96 | $420.96 | 679,967 | — | — |
| 2003-09-23 | $420.72 | $420.72 | 443,075 | — | — |
| 2003-09-22 | $444.24 | $444.24 | 340,017 | — | — |
| 2003-09-19 | $438.60 | $438.60 | 462,692 | — | — |
| 2003-09-18 | $435.00 | $435.00 | 559,375 | — | — |
| 2003-09-17 | $442.20 | $442.20 | 426,758 | — | — |
| 2003-09-16 | $454.08 | $454.08 | 254,017 | — | — |
| 2003-09-15 | $449.52 | $449.52 | 308,500 | — | — |
| 2003-09-12 | $449.88 | $449.88 | 413,317 | — | — |
| 2003-09-11 | $430.08 | $430.08 | 491,992 | — | — |
| 2003-09-10 | $425.40 | $425.40 | 1,192,292 | — | — |
| 2003-09-09 | $446.76 | $446.76 | 592,492 | — | — |
| 2003-09-08 | $461.88 | $461.88 | 1,090,942 | — | — |
| 2003-09-05 | $511.56 | $511.56 | 222,158 | — | — |
| 2003-09-04 | $512.16 | $512.16 | 315,242 | — | — |
| 2003-09-03 | $531.36 | $531.36 | 213,342 | — | — |
| 2003-09-02 | $522.48 | $522.48 | 187,967 | — | — |
| 2003-08-29 | $516.24 | $516.24 | 117,600 | — | — |
| 2003-08-28 | $507.84 | $507.84 | 109,583 | — | — |
| 2003-08-27 | $513.12 | $513.12 | 129,025 | — | — |
| 2003-08-26 | $508.56 | $508.56 | 213,550 | — | — |
| 2003-08-25 | $510.36 | $510.36 | 601,575 | — | — |
| 2003-08-22 | $542.52 | $542.52 | 164,967 | — | — |
| 2003-08-21 | $544.32 | $544.32 | 223,808 | — | — |
| 2003-08-20 | $518.64 | $518.64 | 175,225 | — | — |
| 2003-08-19 | $526.08 | $526.08 | 158,275 | — | — |
| 2003-08-18 | $525.48 | $525.48 | 197,642 | — | — |
| 2003-08-15 | $501.84 | $501.84 | 37,408 | — | — |
| 2003-08-14 | $504.60 | $504.60 | 148,675 | — | — |
| 2003-08-13 | $499.92 | $499.92 | 227,383 | — | — |
| 2003-08-12 | $482.88 | $482.88 | 260,533 | — | — |
| 2003-08-11 | $455.64 | $455.64 | 221,008 | — | — |
| 2003-08-08 | $465.84 | $465.84 | 153,742 | — | — |
| 2003-08-07 | $476.04 | $476.04 | 200,192 | — | — |
| 2003-08-06 | $479.64 | $479.64 | 348,250 | — | — |
| 2003-08-05 | $503.88 | $503.88 | 173,667 | — | — |
| 2003-08-04 | $510.00 | $510.00 | 205,100 | — | — |
| 2003-08-01 | $504.96 | $504.96 | 213,142 | — | — |
| 2003-07-31 | $510.84 | $510.84 | 184,117 | — | — |
| 2003-07-30 | $505.20 | $505.20 | 236,092 | — | — |
| 2003-07-29 | $520.20 | $520.20 | 267,433 | — | — |
| 2003-07-28 | $537.60 | $537.60 | 178,958 | — | — |
| 2003-07-25 | $523.80 | $523.80 | 157,358 | — | — |
| 2003-07-24 | $517.80 | $517.80 | 248,708 | — | — |
| 2003-07-23 | $517.68 | $517.68 | 259,825 | — | — |
| 2003-07-22 | $502.44 | $502.44 | 269,533 | — | — |
| 2003-07-21 | $501.96 | $501.96 | 491,942 | — | — |
| 2003-07-18 | $478.92 | $478.92 | 695,242 | — | — |
| 2003-07-17 | $455.76 | $455.76 | 403,975 | — | — |
| 2003-07-16 | $479.88 | $479.88 | 265,008 | — | — |
| 2003-07-15 | $494.76 | $494.76 | 228,642 | — | — |
| 2003-07-14 | $488.04 | $488.04 | 178,158 | — | — |
| 2003-07-11 | $466.08 | $466.08 | 247,817 | — | — |
| 2003-07-10 | $473.40 | $473.40 | 323,375 | — | — |
| 2003-07-09 | $488.64 | $488.64 | 330,475 | — | — |
| 2003-07-08 | $478.92 | $478.92 | 316,933 | — | — |
| 2003-07-07 | $469.80 | $469.80 | 301,242 | — | — |
| 2003-07-03 | $439.92 | $439.92 | 100,625 | — | — |
| 2003-07-02 | $436.08 | $436.08 | 260,925 | — | — |
| 2003-07-01 | $425.04 | $425.04 | 169,375 | — | — |
| 2003-06-30 | $427.68 | $427.68 | 277,183 | — | — |
| 2003-06-27 | $424.20 | $424.20 | 242,342 | — | — |
| 2003-06-26 | $409.92 | $409.92 | 311,092 | — | — |
| 2003-06-25 | $392.40 | $392.40 | 163,250 | — | — |
| 2003-06-24 | $391.80 | $391.80 | 296,650 | — | — |
| 2003-06-23 | $378.36 | $378.36 | 234,767 | — | — |
| 2003-06-20 | $392.04 | $392.04 | 232,383 | — | — |
| 2003-06-19 | $403.92 | $403.92 | 230,625 | — | — |
| 2003-06-18 | $399.24 | $399.24 | 698,558 | — | — |
| 2003-06-17 | $415.20 | $415.20 | 265,150 | — | — |
| 2003-06-16 | $402.24 | $402.24 | 230,033 | — | — |
| 2003-06-13 | $382.80 | $382.80 | 216,550 | — | — |
| 2003-06-12 | $391.20 | $391.20 | 270,625 | — | — |
| 2003-06-11 | $385.44 | $385.44 | 506,850 | — | — |
| 2003-06-10 | $359.28 | $359.28 | 192,600 | — | — |
| 2003-06-09 | $342.60 | $342.60 | 146,200 | — | — |
| 2003-06-06 | $342.60 | $342.60 | 311,175 | — | — |
| 2003-06-05 | $346.68 | $346.68 | 164,917 | — | — |
| 2003-06-04 | $346.80 | $346.80 | 225,800 | — | — |
| 2003-06-03 | $335.52 | $335.52 | 222,225 | — | — |
| 2003-06-02 | $341.40 | $341.40 | 264,550 | — | — |
| 2003-05-30 | $355.80 | $355.80 | 151,717 | — | — |
| 2003-05-29 | $349.20 | $349.20 | 148,500 | — | — |
| 2003-05-28 | $351.36 | $351.36 | 206,342 | — | — |
| 2003-05-27 | $345.48 | $345.48 | 227,533 | — | — |
| 2003-05-23 | $340.80 | $340.80 | 222,683 | — | — |
| 2003-05-22 | $327.72 | $327.72 | 253,833 | — | — |
| 2003-05-21 | $326.28 | $326.28 | 318,875 | — | — |
| 2003-05-20 | $308.88 | $308.88 | 267,017 | — | — |
| 2003-05-19 | $314.16 | $314.16 | 218,533 | — | — |
| 2003-05-16 | $323.88 | $323.88 | 216,825 | — | — |
| 2003-05-15 | $324.96 | $324.96 | 650,658 | — | — |
| 2003-05-14 | $311.88 | $311.88 | 464,525 | — | — |
| 2003-05-13 | $300.84 | $300.84 | 366,150 | — | — |
| 2003-05-12 | $282.60 | $282.60 | 169,517 | — | — |
| 2003-05-09 | $281.04 | $281.04 | 179,117 | — | — |
| 2003-05-08 | $270.48 | $270.48 | 148,292 | — | — |
| 2003-05-07 | $277.32 | $277.32 | 248,408 | — | — |
| 2003-05-06 | $282.96 | $282.96 | 173,550 | — | — |
| 2003-05-05 | $283.80 | $283.80 | 197,808 | — | — |
| 2003-05-02 | $280.32 | $280.32 | 198,967 | — | — |
| 2003-05-01 | $269.88 | $269.88 | 309,167 | — | — |
| 2003-04-30 | $261.36 | $261.36 | 132,425 | — | — |
| 2003-04-29 | $259.32 | $259.32 | 232,625 | — | — |
| 2003-04-28 | $245.40 | $245.40 | 272,608 | — | — |
| 2003-04-25 | $247.92 | $247.92 | 251,508 | — | — |
| 2003-04-24 | $265.08 | $265.08 | 234,158 | — | — |
| 2003-04-23 | $279.00 | $279.00 | 207,033 | — | — |
| 2003-04-22 | $280.68 | $280.68 | 192,958 | — | — |
| 2003-04-21 | $271.56 | $271.56 | 306,950 | — | — |
| 2003-04-17 | $263.28 | $263.28 | 556,917 | — | — |
| 2003-04-16 | $239.88 | $239.88 | 247,933 | — | — |
| 2003-04-15 | $242.52 | $242.52 | 145,858 | — | — |
| 2003-04-14 | $239.28 | $239.28 | 102,133 | — | — |
| 2003-04-11 | $237.36 | $237.36 | 155,842 | — | — |
| 2003-04-10 | $237.12 | $237.12 | 173,950 | — | — |
| 2003-04-09 | $240.00 | $240.00 | 207,433 | — | — |
| 2003-04-08 | $251.04 | $251.04 | 125,658 | — | — |
| 2003-04-07 | $254.28 | $254.28 | 111,367 | — | — |
| 2003-04-04 | $252.36 | $252.36 | 92,317 | — | — |
| 2003-04-03 | $255.36 | $255.36 | 195,517 | — | — |
| 2003-04-02 | $257.64 | $257.64 | 226,600 | — | — |
| 2003-04-01 | $247.80 | $247.80 | 162,833 | — | — |
| 2003-03-31 | $239.88 | $239.88 | 169,650 | — | — |
| 2003-03-28 | $242.52 | $242.52 | 102,725 | — | — |
| 2003-03-27 | $242.40 | $242.40 | 101,008 | — | — |
| 2003-03-26 | $245.28 | $245.28 | 171,158 | — | — |
| 2003-03-25 | $240.00 | $240.00 | 138,967 | — | — |
| 2003-03-24 | $231.12 | $231.12 | 119,100 | — | — |
| 2003-03-21 | $244.20 | $244.20 | 205,508 | — | — |
| 2003-03-20 | $233.40 | $233.40 | 102,250 | — | — |
| 2003-03-19 | $236.64 | $236.64 | 244,983 | — | — |
| 2003-03-18 | $234.84 | $234.84 | 169,650 | — | — |
| 2003-03-17 | $232.80 | $232.80 | 211,650 | — | — |
| 2003-03-14 | $227.76 | $227.76 | 340,700 | — | — |
| 2003-03-13 | $216.84 | $216.84 | 357,592 | — | — |
| 2003-03-12 | $209.28 | $209.28 | 194,258 | — | — |
| 2003-03-11 | $207.84 | $207.84 | 526,700 | — | — |
| 2003-03-10 | $204.00 | $204.00 | 177,517 | — | — |
| 2003-03-07 | $204.24 | $204.24 | 1,633,508 | — | — |
| 2003-03-06 | $219.60 | $219.60 | 120,450 | — | — |
| 2003-03-05 | $219.00 | $219.00 | 93,125 | — | — |
| 2003-03-04 | $224.04 | $224.04 | 99,850 | — | — |
| 2003-03-03 | $230.64 | $230.64 | 189,500 | — | — |
| 2003-02-28 | $218.16 | $218.16 | 68,467 | — | — |
| 2003-02-27 | $216.00 | $216.00 | 71,292 | — | — |
| 2003-02-26 | $215.28 | $215.28 | 82,733 | — | — |
| 2003-02-25 | $214.56 | $214.56 | 43,467 | — | — |
| 2003-02-24 | $218.40 | $218.40 | 53,650 | — | — |
| 2003-02-21 | $219.00 | $219.00 | 137,983 | — | — |
| 2003-02-20 | $219.00 | $219.00 | 70,950 | — | — |
| 2003-02-19 | $222.12 | $222.12 | 117,150 | — | — |
| 2003-02-18 | $215.52 | $215.52 | 103,708 | — | — |
| 2003-02-14 | $214.56 | $214.56 | 73,558 | — | — |
| 2003-02-13 | $219.84 | $219.84 | 79,408 | — | — |
| 2003-02-12 | $218.76 | $218.76 | 59,783 | — | — |
| 2003-02-11 | $220.20 | $220.20 | 72,125 | — | — |
| 2003-02-10 | $218.28 | $218.28 | 109,392 | — | — |
| 2003-02-07 | $207.48 | $207.48 | 209,400 | — | — |
| 2003-02-06 | $223.08 | $223.08 | 107,775 | — | — |
| 2003-02-05 | $225.72 | $225.72 | 69,917 | — | — |
| 2003-02-04 | $229.68 | $229.68 | 99,025 | — | — |
| 2003-02-03 | $228.48 | $228.48 | 59,417 | — | — |
| 2003-01-31 | $231.24 | $231.24 | 102,308 | — | — |
| 2003-01-30 | $235.56 | $235.56 | 111,567 | — | — |
| 2003-01-29 | $236.52 | $236.52 | 113,708 | — | — |
| 2003-01-28 | $238.32 | $238.32 | 147,883 | — | — |
| 2003-01-27 | $230.40 | $230.40 | 205,925 | — | — |
| 2003-01-24 | $235.80 | $235.80 | 427,233 | — | — |
| 2003-01-23 | $273.96 | $273.96 | 223,925 | — | — |
| 2003-01-22 | $270.12 | $270.12 | 203,658 | — | — |
| 2003-01-21 | $259.20 | $259.20 | 129,700 | — | — |
| 2003-01-17 | $265.80 | $265.80 | 96,825 | — | — |
| 2003-01-16 | $279.72 | $279.72 | 157,475 | — | — |
| 2003-01-15 | $286.68 | $286.68 | 134,250 | — | — |
| 2003-01-14 | $281.52 | $281.52 | 172,275 | — | — |
| 2003-01-13 | $269.16 | $269.16 | 103,050 | — | — |
| 2003-01-10 | $261.48 | $261.48 | 146,400 | — | — |
| 2003-01-09 | $255.60 | $255.60 | 110,142 | — | — |
| 2003-01-08 | $262.92 | $262.92 | 229,108 | — | — |
| 2003-01-07 | $261.96 | $261.96 | 162,617 | — | — |
| 2003-01-06 | $253.80 | $253.80 | 116,975 | — | — |
| 2003-01-03 | $240.36 | $240.36 | 32,650 | — | — |
| 2003-01-02 | $242.04 | $242.04 | 46,158 | — | — |