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
- 1985-10-23 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 | $459.95 | $527.04 | 20,900 | — | — |
| 2003-12-30 | $453.99 | $520.21 | 14,900 | — | — |
| 2003-12-29 | $456.22 | $522.76 | 10,300 | — | — |
| 2003-12-26 | $457.00 | $523.66 | 6,200 | — | — |
| 2003-12-24 | $455.50 | $521.94 | 4,700 | — | — |
| 2003-12-23 | $454.00 | $520.22 | 7,400 | — | — |
| 2003-12-22 | $454.50 | $520.79 | 6,000 | — | — |
| 2003-12-19 | $455.00 | $521.36 | 13,100 | — | — |
| 2003-12-18 | $461.00 | $528.24 | 2,200 | — | — |
| 2003-12-17 | $455.50 | $521.94 | 1,000 | — | — |
| 2003-12-16 | $459.98 | $527.07 | 1,600 | — | — |
| 2003-12-15 | $457.00 | $523.66 | 1,900 | — | — |
| 2003-12-12 | $460.97 | $528.20 | 7,300 | — | — |
| 2003-12-11 | $452.00 | $517.93 | 6,000 | — | — |
| 2003-12-10 | $456.00 | $522.51 | 9,000 | — | — |
| 2003-12-09 | $451.00 | $516.78 | 7,500 | — | — |
| 2003-12-08 | $446.00 | $511.05 | 10,800 | — | — |
| 2003-12-05 | $444.90 | $509.79 | 6,200 | — | — |
| 2003-12-04 | $441.51 | $505.91 | 3,000 | — | — |
| 2003-12-03 | $445.00 | $509.91 | 3,300 | — | — |
| 2003-12-02 | $446.83 | $512.00 | 6,000 | — | — |
| 2003-12-01 | $449.10 | $514.60 | 13,600 | — | — |
| 2003-11-28 | $437.00 | $500.74 | 900 | — | — |
| 2003-11-26 | $436.40 | $500.05 | 9,100 | — | — |
| 2003-11-25 | $425.00 | $486.99 | 8,400 | — | — |
| 2003-11-24 | $423.50 | $485.27 | 9,300 | — | — |
| 2003-11-21 | $415.50 | $476.10 | 6,300 | — | — |
| 2003-11-20 | $418.00 | $478.97 | 4,100 | — | — |
| 2003-11-19 | $420.50 | $481.83 | 2,400 | — | — |
| 2003-11-18 | $420.50 | $481.83 | 500 | — | — |
| 2003-11-17 | $423.75 | $485.56 | 6,700 | — | — |
| 2003-11-14 | $423.98 | $485.82 | 4,100 | — | — |
| 2003-11-13 | $423.00 | $484.70 | 2,800 | — | — |
| 2003-11-12 | $424.50 | $486.42 | 6,700 | — | — |
| 2003-11-11 | $422.00 | $483.55 | 24,900 | — | — |
| 2003-11-10 | $423.50 | $485.27 | 6,100 | — | — |
| 2003-11-07 | $424.75 | $486.70 | 7,500 | — | — |
| 2003-11-06 | $424.00 | $485.84 | 13,500 | — | — |
| 2003-11-05 | $424.50 | $486.42 | 5,600 | — | — |
| 2003-11-04 | $427.00 | $489.28 | 2,400 | — | — |
| 2003-11-03 | $427.50 | $489.85 | 18,300 | — | — |
| 2003-10-31 | $424.00 | $485.84 | 20,300 | — | — |
| 2003-10-30 | $433.00 | $496.15 | 5,000 | — | — |
| 2003-10-29 | $430.50 | $493.29 | 15,600 | — | — |
| 2003-10-28 | $428.50 | $491.00 | 12,600 | — | — |
| 2003-10-27 | $425.00 | $486.99 | 6,300 | — | — |
| 2003-10-24 | $428.50 | $491.00 | 7,000 | — | — |
| 2003-10-23 | $428.00 | $490.43 | 10,300 | — | — |
| 2003-10-22 | $425.50 | $487.56 | 4,000 | — | — |
| 2003-10-21 | $435.25 | $498.73 | 21,400 | — | — |
| 2003-10-20 | $422.00 | $483.55 | 13,000 | — | — |
| 2003-10-17 | $415.03 | $475.56 | 10,100 | — | — |
| 2003-10-16 | $426.00 | $488.13 | 23,000 | — | — |
| 2003-10-15 | $421.00 | $482.40 | 7,000 | — | — |
| 2003-10-14 | $425.00 | $486.99 | 16,300 | — | — |
| 2003-10-13 | $420.00 | $481.26 | 5,800 | — | — |
| 2003-10-10 | $416.50 | $477.25 | 41,000 | — | — |
| 2003-10-09 | $417.25 | $478.11 | 10,800 | — | — |
| 2003-10-08 | $419.70 | $480.92 | 4,600 | — | — |
| 2003-10-07 | $419.75 | $480.97 | 14,100 | — | — |
| 2003-10-06 | $424.00 | $485.84 | 11,600 | — | — |
| 2003-10-03 | $422.00 | $483.55 | 11,200 | — | — |
| 2003-10-02 | $413.75 | $474.10 | 34,600 | — | — |
| 2003-10-01 | $413.00 | $473.24 | 19,100 | — | — |
| 2003-09-30 | $397.03 | $454.94 | 13,700 | — | — |
| 2003-09-29 | $403.00 | $461.78 | 10,200 | — | — |
| 2003-09-26 | $409.00 | $468.65 | 10,100 | — | — |
| 2003-09-25 | $409.00 | $468.65 | 25,300 | — | — |
| 2003-09-24 | $411.75 | $471.81 | 11,400 | — | — |
| 2003-09-23 | $411.02 | $470.97 | 5,500 | — | — |
| 2003-09-22 | $413.75 | $474.10 | 27,900 | — | — |
| 2003-09-19 | $416.75 | $477.53 | 33,300 | — | — |
| 2003-09-18 | $406.90 | $466.25 | 4,000 | — | — |
| 2003-09-17 | $406.00 | $465.22 | 11,300 | — | — |
| 2003-09-16 | $401.00 | $459.49 | 7,900 | — | — |
| 2003-09-15 | $393.08 | $450.41 | 59,300 | — | — |
| 2003-09-12 | $397.00 | $454.90 | 6,500 | — | — |
| 2003-09-11 | $394.00 | $451.47 | 10,100 | — | — |
| 2003-09-10 | $395.75 | $453.47 | 2,400 | — | — |
| 2003-09-09 | $400.99 | $459.48 | 3,600 | — | — |
| 2003-09-08 | $403.50 | $462.35 | 4,300 | — | — |
| 2003-09-05 | $404.00 | $462.93 | 3,500 | — | — |
| 2003-09-04 | $403.00 | $461.78 | 29,400 | — | — |
| 2003-09-03 | $400.00 | $458.34 | 24,600 | — | — |
| 2003-09-02 | $400.00 | $458.34 | 19,700 | — | — |
| 2003-08-29 | $398.16 | $456.23 | 5,900 | — | — |
| 2003-08-28 | $395.00 | $452.61 | 7,500 | — | — |
| 2003-08-27 | $386.00 | $442.30 | 6,400 | — | — |
| 2003-08-26 | $378.99 | $434.27 | 13,300 | — | — |
| 2003-08-25 | $382.00 | $437.72 | 4,200 | — | — |
| 2003-08-22 | $390.00 | $446.88 | 2,600 | — | — |
| 2003-08-21 | $393.59 | $451.00 | 3,200 | — | — |
| 2003-08-20 | $398.50 | $456.62 | 6,200 | — | — |
| 2003-08-19 | $401.75 | $460.35 | 4,700 | — | — |
| 2003-08-18 | $402.50 | $461.21 | 97,600 | — | — |
| 2003-08-15 | $391.00 | $448.03 | 2,300 | — | — |
| 2003-08-14 | $396.50 | $454.33 | 4,800 | — | — |
| 2003-08-13 | $399.00 | $457.20 | 5,300 | — | — |
| 2003-08-12 | $398.90 | $457.08 | 5,400 | — | — |
| 2003-08-11 | $400.25 | $458.63 | 2,500 | — | — |
| 2003-08-08 | $402.97 | $461.74 | 8,200 | — | — |
| 2003-08-07 | $398.25 | $456.34 | 7,000 | — | — |
| 2003-08-06 | $399.50 | $457.77 | 10,000 | — | — |
| 2003-08-05 | $399.65 | $457.94 | 13,500 | — | — |
| 2003-08-04 | $394.21 | $451.71 | 8,400 | — | — |
| 2003-08-01 | $392.00 | $449.17 | 18,700 | — | — |
| 2003-07-31 | $379.50 | $434.85 | 7,700 | — | — |
| 2003-07-30 | $368.00 | $421.67 | 2,900 | — | — |
| 2003-07-29 | $370.00 | $423.97 | 3,600 | — | — |
| 2003-07-28 | $373.50 | $427.98 | 5,100 | — | — |
| 2003-07-25 | $362.00 | $414.80 | 9,200 | — | — |
| 2003-07-24 | $362.00 | $414.80 | 6,700 | — | — |
| 2003-07-23 | $364.00 | $417.09 | 5,700 | — | — |
| 2003-07-22 | $370.46 | $424.49 | 13,500 | — | — |
| 2003-07-21 | $367.26 | $420.83 | 13,900 | — | — |
| 2003-07-18 | $366.00 | $419.38 | 53,200 | — | — |
| 2003-07-17 | $376.00 | $430.84 | 4,900 | — | — |
| 2003-07-16 | $382.00 | $437.72 | 23,300 | — | — |
| 2003-07-15 | $390.00 | $446.88 | 10,000 | — | — |
| 2003-07-14 | $391.75 | $448.89 | 6,500 | — | — |
| 2003-07-11 | $392.50 | $449.75 | 8,500 | — | — |
| 2003-07-10 | $392.46 | $449.70 | 5,300 | — | — |
| 2003-07-09 | $393.70 | $451.12 | 31,000 | — | — |
| 2003-07-08 | $395.79 | $453.52 | 8,600 | — | — |
| 2003-07-07 | $398.97 | $457.16 | 6,100 | — | — |
| 2003-07-03 | $399.97 | $458.31 | 7,500 | — | — |
| 2003-07-02 | $400.25 | $458.63 | 8,900 | — | — |
| 2003-07-01 | $398.01 | $456.06 | 2,400 | — | — |
| 2003-06-30 | $395.00 | $452.61 | 4,300 | — | — |
| 2003-06-27 | $400.00 | $458.34 | 11,600 | — | — |
| 2003-06-26 | $400.00 | $458.34 | 7,400 | — | — |
| 2003-06-25 | $400.00 | $458.34 | 2,000 | — | — |
| 2003-06-24 | $399.99 | $458.33 | 5,900 | — | — |
| 2003-06-23 | $399.25 | $457.48 | 4,700 | — | — |
| 2003-06-20 | $402.50 | $461.21 | 6,000 | — | — |
| 2003-06-19 | $410.11 | $469.93 | 4,500 | — | — |
| 2003-06-18 | $418.49 | $479.53 | 5,700 | — | — |
| 2003-06-17 | $417.76 | $478.69 | 10,500 | — | — |
| 2003-06-16 | $420.50 | $481.83 | 30,500 | — | — |
| 2003-06-13 | $416.80 | $477.59 | 13,500 | — | — |
| 2003-06-12 | $417.50 | $478.39 | 20,800 | — | — |
| 2003-06-11 | $413.50 | $473.81 | 21,400 | — | — |
| 2003-06-10 | $406.40 | $465.68 | 11,500 | — | — |
| 2003-06-09 | $400.06 | $458.41 | 8,000 | — | — |
| 2003-06-06 | $407.90 | $467.39 | 24,400 | — | — |
| 2003-06-05 | $400.00 | $458.34 | 105,400 | — | — |
| 2003-06-04 | $400.50 | $458.91 | 8,400 | — | — |
| 2003-06-03 | $399.80 | $458.11 | 7,600 | — | — |
| 2003-06-02 | $405.01 | $464.08 | 35,300 | — | — |
| 2003-05-30 | $411.00 | $470.95 | 6,500 | — | — |
| 2003-05-29 | $397.00 | $454.90 | 5,700 | — | — |
| 2003-05-28 | $394.50 | $452.04 | 7,100 | — | — |
| 2003-05-27 | $395.70 | $453.41 | 6,000 | — | — |
| 2003-05-23 | $394.85 | $452.44 | 4,200 | — | — |
| 2003-05-22 | $397.50 | $455.48 | 11,400 | — | — |
| 2003-05-21 | $391.75 | $448.89 | 3,000 | — | — |
| 2003-05-20 | $388.00 | $444.59 | 5,900 | — | — |
| 2003-05-19 | $387.99 | $444.58 | 6,900 | — | — |
| 2003-05-16 | $396.00 | $453.76 | 8,900 | — | — |
| 2003-05-15 | $396.00 | $453.76 | 9,600 | — | — |
| 2003-05-14 | $392.00 | $449.17 | 5,800 | — | — |
| 2003-05-13 | $393.00 | $450.32 | 6,300 | — | — |
| 2003-05-12 | $392.90 | $450.21 | 6,700 | — | — |
| 2003-05-09 | $382.51 | $438.30 | 10,400 | — | — |
| 2003-05-08 | $380.01 | $435.44 | 2,600 | — | — |
| 2003-05-07 | $382.00 | $437.72 | 5,700 | — | — |
| 2003-05-06 | $383.65 | $439.61 | 7,900 | — | — |
| 2003-05-05 | $381.50 | $437.14 | 7,900 | — | — |
| 2003-05-02 | $380.08 | $435.52 | 5,400 | — | — |
| 2003-05-01 | $381.98 | $437.69 | 7,000 | — | — |
| 2003-04-30 | $376.50 | $431.41 | 13,800 | — | — |
| 2003-04-29 | $379.00 | $434.28 | 13,200 | — | — |
| 2003-04-28 | $379.00 | $434.28 | 10,200 | — | — |
| 2003-04-25 | $366.50 | $419.96 | 5,600 | — | — |
| 2003-04-24 | $363.00 | $415.95 | 11,400 | — | — |
| 2003-04-23 | $364.75 | $417.95 | 27,100 | — | — |
| 2003-04-22 | $371.50 | $425.68 | 12,000 | — | — |
| 2003-04-21 | $360.10 | $412.62 | 10,600 | — | — |
| 2003-04-17 | $355.80 | $407.69 | 7,100 | — | — |
| 2003-04-16 | $353.95 | $405.58 | 5,500 | — | — |
| 2003-04-15 | $351.00 | $402.19 | 10,400 | — | — |
| 2003-04-14 | $344.75 | $395.03 | 5,000 | — | — |
| 2003-04-11 | $347.75 | $398.47 | 2,200 | — | — |
| 2003-04-10 | $346.00 | $396.47 | 6,700 | — | — |
| 2003-04-09 | $344.25 | $394.46 | 4,000 | — | — |
| 2003-04-08 | $343.25 | $393.31 | 2,000 | — | — |
| 2003-04-07 | $343.50 | $393.60 | 2,900 | — | — |
| 2003-04-04 | $342.70 | $392.68 | 1,000 | — | — |
| 2003-04-03 | $342.50 | $392.46 | 1,700 | — | — |
| 2003-04-02 | $340.00 | $389.59 | 9,200 | — | — |
| 2003-04-01 | $341.00 | $390.74 | 5,900 | — | — |
| 2003-03-31 | $340.00 | $389.59 | 3,800 | — | — |
| 2003-03-28 | $339.00 | $388.44 | 5,000 | — | — |
| 2003-03-27 | $338.10 | $387.41 | 3,400 | — | — |
| 2003-03-26 | $338.50 | $387.87 | 5,600 | — | — |
| 2003-03-25 | $339.00 | $388.44 | 2,000 | — | — |
| 2003-03-24 | $337.00 | $386.15 | 4,300 | — | — |
| 2003-03-21 | $339.50 | $389.02 | 3,500 | — | — |
| 2003-03-20 | $334.50 | $383.29 | 4,500 | — | — |
| 2003-03-19 | $337.00 | $386.15 | 6,700 | — | — |
| 2003-03-18 | $339.50 | $389.02 | 12,700 | — | — |
| 2003-03-17 | $330.00 | $378.13 | 8,100 | — | — |
| 2003-03-14 | $320.51 | $367.26 | 7,000 | — | — |
| 2003-03-13 | $321.00 | $367.82 | 8,900 | — | — |
| 2003-03-12 | $316.98 | $362.07 | 6,000 | — | — |
| 2003-03-11 | $317.26 | $362.39 | 12,100 | — | — |
| 2003-03-10 | $317.50 | $362.66 | 8,100 | — | — |
| 2003-03-07 | $319.05 | $364.43 | 7,900 | — | — |
| 2003-03-06 | $322.00 | $367.80 | 10,900 | — | — |
| 2003-03-05 | $321.50 | $367.23 | 8,900 | — | — |
| 2003-03-04 | $320.50 | $366.09 | 4,800 | — | — |
| 2003-03-03 | $321.50 | $367.23 | 18,600 | — | — |
| 2003-02-28 | $324.00 | $370.09 | 6,700 | — | — |
| 2003-02-27 | $321.81 | $367.58 | 3,900 | — | — |
| 2003-02-26 | $320.00 | $365.52 | 6,400 | — | — |
| 2003-02-25 | $320.00 | $365.52 | 18,900 | — | — |
| 2003-02-24 | $322.53 | $368.41 | 9,500 | — | — |
| 2003-02-21 | $327.50 | $374.08 | 6,100 | — | — |
| 2003-02-20 | $324.00 | $370.09 | 12,700 | — | — |
| 2003-02-19 | $321.00 | $366.66 | 29,200 | — | — |
| 2003-02-18 | $316.00 | $360.95 | 12,200 | — | — |
| 2003-02-14 | $311.70 | $356.04 | 10,700 | — | — |
| 2003-02-13 | $311.75 | $356.09 | 28,400 | — | — |
| 2003-02-12 | $314.00 | $358.66 | 31,700 | — | — |
| 2003-02-11 | $315.85 | $360.78 | 12,500 | — | — |
| 2003-02-10 | $318.75 | $364.09 | 8,600 | — | — |
| 2003-02-07 | $316.50 | $361.52 | 11,100 | — | — |
| 2003-02-06 | $317.25 | $362.38 | 10,000 | — | — |
| 2003-02-05 | $323.24 | $369.22 | 6,000 | — | — |
| 2003-02-04 | $318.50 | $363.80 | 7,500 | — | — |
| 2003-02-03 | $321.53 | $367.26 | 5,000 | — | — |
| 2003-01-31 | $317.50 | $362.66 | 8,200 | — | — |
| 2003-01-30 | $314.50 | $359.23 | 4,500 | — | — |
| 2003-01-29 | $315.70 | $360.61 | 7,700 | — | — |
| 2003-01-28 | $315.25 | $360.09 | 16,700 | — | — |
| 2003-01-27 | $314.01 | $358.67 | 10,000 | — | — |
| 2003-01-24 | $316.00 | $360.95 | 4,000 | — | — |
| 2003-01-23 | $320.50 | $366.09 | 9,300 | — | — |
| 2003-01-22 | $320.00 | $365.52 | 3,800 | — | — |
| 2003-01-21 | $320.10 | $365.63 | 3,500 | — | — |
| 2003-01-17 | $321.50 | $367.23 | 7,400 | — | — |
| 2003-01-16 | $326.25 | $372.66 | 8,400 | — | — |
| 2003-01-15 | $326.50 | $372.94 | 9,200 | — | — |
| 2003-01-14 | $326.00 | $372.37 | 7,500 | — | — |
| 2003-01-13 | $323.00 | $368.94 | 9,800 | — | — |
| 2003-01-10 | $322.00 | $367.80 | 7,300 | — | — |
| 2003-01-09 | $321.02 | $366.68 | 3,500 | — | — |
| 2003-01-08 | $321.00 | $366.66 | 3,700 | — | — |
| 2003-01-07 | $322.10 | $367.92 | 24,400 | — | — |
| 2003-01-06 | $323.87 | $369.94 | 15,200 | — | — |
| 2003-01-03 | $323.75 | $369.80 | 13,900 | — | — |
| 2003-01-02 | $323.50 | $369.51 | 15,100 | — | — |