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
- 2000-02-08 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 | $1,335.43 | $1,335.43 | 3,692 | — | — |
| 2003-12-30 | $1,324.83 | $1,324.83 | 2,424 | — | — |
| 2003-12-29 | $1,348.38 | $1,348.38 | 3,931 | — | — |
| 2003-12-26 | $1,302.45 | $1,302.45 | 2,131 | — | — |
| 2003-12-24 | $1,307.16 | $1,307.16 | 1,990 | — | — |
| 2003-12-23 | $1,329.54 | $1,329.54 | 3,819 | — | — |
| 2003-12-22 | $1,307.16 | $1,307.16 | 12,906 | — | — |
| 2003-12-19 | $1,240.04 | $1,240.04 | 3,246 | — | — |
| 2003-12-18 | $1,235.33 | $1,235.33 | 4,308 | — | — |
| 2003-12-17 | $1,268.30 | $1,268.30 | 2,923 | — | — |
| 2003-12-16 | $1,251.82 | $1,251.82 | 3,574 | — | — |
| 2003-12-15 | $1,237.68 | $1,237.68 | 5,987 | — | — |
| 2003-12-12 | $1,280.08 | $1,280.08 | 4,927 | — | — |
| 2003-12-11 | $1,271.84 | $1,271.84 | 5,779 | — | — |
| 2003-12-10 | $1,276.55 | $1,276.55 | 7,137 | — | — |
| 2003-12-09 | $1,323.65 | $1,323.65 | 9,953 | — | — |
| 2003-12-08 | $1,371.93 | $1,371.93 | 9,973 | — | — |
| 2003-12-05 | $1,399.02 | $1,399.02 | 4,015 | — | — |
| 2003-12-04 | $1,401.37 | $1,401.37 | 8,448 | — | — |
| 2003-12-03 | $1,414.33 | $1,414.33 | 4,851 | — | — |
| 2003-12-02 | $1,469.68 | $1,469.68 | 6,431 | — | — |
| 2003-12-01 | $1,410.79 | $1,410.79 | 9,464 | — | — |
| 2003-11-28 | $1,453.19 | $1,453.19 | 5,487 | — | — |
| 2003-11-26 | $1,384.89 | $1,384.89 | 7,590 | — | — |
| 2003-11-25 | $1,343.67 | $1,343.67 | 25,134 | — | — |
| 2003-11-24 | $1,370.76 | $1,370.76 | 50,593 | — | — |
| 2003-11-21 | $1,132.88 | $1,132.88 | 13,609 | — | — |
| 2003-11-20 | $1,142.30 | $1,142.30 | 4,511 | — | — |
| 2003-11-19 | $1,114.03 | $1,114.03 | 2,291 | — | — |
| 2003-11-18 | $1,091.66 | $1,091.66 | 2,267 | — | — |
| 2003-11-17 | $1,119.92 | $1,119.92 | 2,812 | — | — |
| 2003-11-14 | $1,142.30 | $1,142.30 | 5,937 | — | — |
| 2003-11-13 | $1,232.97 | $1,232.97 | 3,311 | — | — |
| 2003-11-12 | $1,245.93 | $1,245.93 | 3,335 | — | — |
| 2003-11-11 | $1,130.52 | $1,130.52 | 4,467 | — | — |
| 2003-11-10 | $1,150.54 | $1,150.54 | 2,875 | — | — |
| 2003-11-07 | $1,229.44 | $1,229.44 | 2,584 | — | — |
| 2003-11-06 | $1,214.13 | $1,214.13 | 2,448 | — | — |
| 2003-11-05 | $1,181.16 | $1,181.16 | 2,318 | — | — |
| 2003-11-04 | $1,195.29 | $1,195.29 | 3,431 | — | — |
| 2003-11-03 | $1,184.69 | $1,184.69 | 10,921 | — | — |
| 2003-10-31 | $1,288.32 | $1,288.32 | 4,740 | — | — |
| 2003-10-30 | $1,340.14 | $1,340.14 | 6,583 | — | — |
| 2003-10-29 | $1,351.91 | $1,351.91 | 3,011 | — | — |
| 2003-10-28 | $1,371.93 | $1,371.93 | 3,647 | — | — |
| 2003-10-27 | $1,336.60 | $1,336.60 | 3,172 | — | — |
| 2003-10-24 | $1,361.33 | $1,361.33 | 1,544 | — | — |
| 2003-10-23 | $1,402.55 | $1,402.55 | 3,918 | — | — |
| 2003-10-22 | $1,443.77 | $1,443.77 | 2,463 | — | — |
| 2003-10-21 | $1,513.25 | $1,513.25 | 2,745 | — | — |
| 2003-10-20 | $1,450.83 | $1,450.83 | 2,191 | — | — |
| 2003-10-17 | $1,468.50 | $1,468.50 | 1,965 | — | — |
| 2003-10-16 | $1,495.58 | $1,495.58 | 728 | — | — |
| 2003-10-15 | $1,496.76 | $1,496.76 | 1,223 | — | — |
| 2003-10-14 | $1,534.45 | $1,534.45 | 1,855 | — | — |
| 2003-10-13 | $1,554.47 | $1,554.47 | 2,604 | — | — |
| 2003-10-10 | $1,523.85 | $1,523.85 | 2,083 | — | — |
| 2003-10-09 | $1,527.38 | $1,527.38 | 2,306 | — | — |
| 2003-10-08 | $1,493.23 | $1,493.23 | 1,538 | — | — |
| 2003-10-07 | $1,542.69 | $1,542.69 | 2,137 | — | — |
| 2003-10-06 | $1,529.73 | $1,529.73 | 2,944 | — | — |
| 2003-10-03 | $1,576.84 | $1,576.84 | 2,761 | — | — |
| 2003-10-02 | $1,558.00 | $1,558.00 | 4,199 | — | — |
| 2003-10-01 | $1,529.73 | $1,529.73 | 6,848 | — | — |
| 2003-09-30 | $1,422.57 | $1,422.57 | 4,646 | — | — |
| 2003-09-29 | $1,484.99 | $1,484.99 | 4,248 | — | — |
| 2003-09-26 | $1,453.19 | $1,453.19 | 4,535 | — | — |
| 2003-09-25 | $1,553.29 | $1,553.29 | 4,816 | — | — |
| 2003-09-24 | $1,602.75 | $1,602.75 | 6,404 | — | — |
| 2003-09-23 | $1,719.33 | $1,719.33 | 4,777 | — | — |
| 2003-09-22 | $1,766.44 | $1,766.44 | 4,697 | — | — |
| 2003-09-19 | $1,845.34 | $1,845.34 | 4,887 | — | — |
| 2003-09-18 | $1,766.44 | $1,766.44 | 4,791 | — | — |
| 2003-09-17 | $1,737.00 | $1,737.00 | 5,481 | — | — |
| 2003-09-16 | $1,648.68 | $1,648.68 | 1,888 | — | — |
| 2003-09-15 | $1,601.57 | $1,601.57 | 2,515 | — | — |
| 2003-09-12 | $1,619.23 | $1,619.23 | 2,255 | — | — |
| 2003-09-11 | $1,636.90 | $1,636.90 | 2,474 | — | — |
| 2003-09-10 | $1,622.77 | $1,622.77 | 4,013 | — | — |
| 2003-09-09 | $1,640.43 | $1,640.43 | 3,133 | — | — |
| 2003-09-08 | $1,629.83 | $1,629.83 | 2,863 | — | — |
| 2003-09-05 | $1,636.90 | $1,636.90 | 4,626 | — | — |
| 2003-09-04 | $1,548.58 | $1,548.58 | 4,546 | — | — |
| 2003-09-03 | $1,534.45 | $1,534.45 | 13,992 | — | — |
| 2003-09-02 | $1,654.56 | $1,654.56 | 2,458 | — | — |
| 2003-08-29 | $1,665.16 | $1,665.16 | 1,996 | — | — |
| 2003-08-28 | $1,689.89 | $1,689.89 | 3,182 | — | — |
| 2003-08-27 | $1,647.50 | $1,647.50 | 2,666 | — | — |
| 2003-08-26 | $1,583.91 | $1,583.91 | 2,965 | — | — |
| 2003-08-25 | $1,573.31 | $1,573.31 | 2,390 | — | — |
| 2003-08-22 | $1,595.68 | $1,595.68 | 5,288 | — | — |
| 2003-08-21 | $1,585.08 | $1,585.08 | 10,293 | — | — |
| 2003-08-20 | $1,447.30 | $1,447.30 | 5,372 | — | — |
| 2003-08-19 | $1,448.48 | $1,448.48 | 17,999 | — | — |
| 2003-08-18 | $1,261.24 | $1,261.24 | 3,433 | — | — |
| 2003-08-15 | $1,235.33 | $1,235.33 | 805 | — | — |
| 2003-08-14 | $1,250.64 | $1,250.64 | 3,571 | — | — |
| 2003-08-13 | $1,260.06 | $1,260.06 | 2,436 | — | — |
| 2003-08-12 | $1,297.74 | $1,297.74 | 2,255 | — | — |
| 2003-08-11 | $1,273.01 | $1,273.01 | 2,277 | — | — |
| 2003-08-08 | $1,295.39 | $1,295.39 | 1,131 | — | — |
| 2003-08-07 | $1,314.23 | $1,314.23 | 2,139 | — | — |
| 2003-08-06 | $1,307.16 | $1,307.16 | 4,263 | — | — |
| 2003-08-05 | $1,410.79 | $1,410.79 | 1,996 | — | — |
| 2003-08-04 | $1,466.14 | $1,466.14 | 2,213 | — | — |
| 2003-08-01 | $1,467.32 | $1,467.32 | 3,095 | — | — |
| 2003-07-31 | $1,489.70 | $1,489.70 | 3,095 | — | — |
| 2003-07-30 | $1,477.92 | $1,477.92 | 2,359 | — | — |
| 2003-07-29 | $1,560.35 | $1,560.35 | 929 | — | — |
| 2003-07-28 | $1,566.24 | $1,566.24 | 1,830 | — | — |
| 2003-07-25 | $1,560.35 | $1,560.35 | 1,938 | — | — |
| 2003-07-24 | $1,523.85 | $1,523.85 | 2,459 | — | — |
| 2003-07-23 | $1,467.32 | $1,467.32 | 2,274 | — | — |
| 2003-07-22 | $1,413.15 | $1,413.15 | 1,512 | — | — |
| 2003-07-21 | $1,400.20 | $1,400.20 | 2,089 | — | — |
| 2003-07-18 | $1,415.51 | $1,415.51 | 1,362 | — | — |
| 2003-07-17 | $1,396.66 | $1,396.66 | 2,672 | — | — |
| 2003-07-16 | $1,455.54 | $1,455.54 | 5,384 | — | — |
| 2003-07-15 | $1,516.78 | $1,516.78 | 2,609 | — | — |
| 2003-07-14 | $1,533.27 | $1,533.27 | 1,465 | — | — |
| 2003-07-11 | $1,525.02 | $1,525.02 | 1,425 | — | — |
| 2003-07-10 | $1,549.75 | $1,549.75 | 3,864 | — | — |
| 2003-07-09 | $1,569.77 | $1,569.77 | 4,631 | — | — |
| 2003-07-08 | $1,507.36 | $1,507.36 | 2,064 | — | — |
| 2003-07-07 | $1,472.03 | $1,472.03 | 3,172 | — | — |
| 2003-07-03 | $1,395.49 | $1,395.49 | 1,669 | — | — |
| 2003-07-02 | $1,355.45 | $1,355.45 | 3,730 | — | — |
| 2003-07-01 | $1,358.98 | $1,358.98 | 3,238 | — | — |
| 2003-06-30 | $1,355.45 | $1,355.45 | 4,574 | — | — |
| 2003-06-27 | $1,450.83 | $1,450.83 | 5,339 | — | — |
| 2003-06-26 | $1,448.48 | $1,448.48 | 2,453 | — | — |
| 2003-06-25 | $1,375.47 | $1,375.47 | 3,025 | — | — |
| 2003-06-24 | $1,366.05 | $1,366.05 | 2,967 | — | — |
| 2003-06-23 | $1,375.47 | $1,375.47 | 3,471 | — | — |
| 2003-06-20 | $1,413.15 | $1,413.15 | 7,145 | — | — |
| 2003-06-19 | $1,340.14 | $1,340.14 | 12,292 | — | — |
| 2003-06-18 | $1,507.36 | $1,507.36 | 7,453 | — | — |
| 2003-06-17 | $1,669.87 | $1,669.87 | 4,776 | — | — |
| 2003-06-16 | $1,746.42 | $1,746.42 | 8,617 | — | — |
| 2003-06-13 | $1,819.43 | $1,819.43 | 2,134 | — | — |
| 2003-06-12 | $1,851.23 | $1,851.23 | 4,214 | — | — |
| 2003-06-11 | $1,860.65 | $1,860.65 | 4,360 | — | — |
| 2003-06-10 | $1,779.39 | $1,779.39 | 3,707 | — | — |
| 2003-06-09 | $1,746.42 | $1,746.42 | 6,228 | — | — |
| 2003-06-06 | $1,842.98 | $1,842.98 | 18,282 | — | — |
| 2003-06-05 | $1,649.85 | $1,649.85 | 5,794 | — | — |
| 2003-06-04 | $1,556.82 | $1,556.82 | 8,751 | — | — |
| 2003-06-03 | $1,554.47 | $1,554.47 | 6,517 | — | — |
| 2003-06-02 | $1,574.48 | $1,574.48 | 16,870 | — | — |
| 2003-05-30 | $1,444.95 | $1,444.95 | 5,652 | — | — |
| 2003-05-29 | $1,413.15 | $1,413.15 | 4,654 | — | — |
| 2003-05-28 | $1,455.54 | $1,455.54 | 7,852 | — | — |
| 2003-05-27 | $1,428.46 | $1,428.46 | 13,046 | — | — |
| 2003-05-23 | $1,313.05 | $1,313.05 | 7,744 | — | — |
| 2003-05-22 | $1,249.46 | $1,249.46 | 1,763 | — | — |
| 2003-05-21 | $1,247.10 | $1,247.10 | 2,435 | — | — |
| 2003-05-20 | $1,248.28 | $1,248.28 | 3,020 | — | — |
| 2003-05-19 | $1,261.24 | $1,261.24 | 1,878 | — | — |
| 2003-05-16 | $1,273.01 | $1,273.01 | 3,153 | — | — |
| 2003-05-15 | $1,315.41 | $1,315.41 | 2,965 | — | — |
| 2003-05-14 | $1,335.43 | $1,335.43 | 5,535 | — | — |
| 2003-05-13 | $1,236.51 | $1,236.51 | 3,413 | — | — |
| 2003-05-12 | $1,162.32 | $1,162.32 | 2,186 | — | — |
| 2003-05-09 | $1,164.67 | $1,164.67 | 1,155 | — | — |
| 2003-05-08 | $1,154.07 | $1,154.07 | 1,633 | — | — |
| 2003-05-07 | $1,165.85 | $1,165.85 | 1,899 | — | — |
| 2003-05-06 | $1,164.67 | $1,164.67 | 3,288 | — | — |
| 2003-05-05 | $1,168.20 | $1,168.20 | 1,761 | — | — |
| 2003-05-02 | $1,168.20 | $1,168.20 | 1,942 | — | — |
| 2003-05-01 | $1,177.63 | $1,177.63 | 2,176 | — | — |
| 2003-04-30 | $1,156.43 | $1,156.43 | 5,257 | — | — |
| 2003-04-29 | $1,185.87 | $1,185.87 | 3,713 | — | — |
| 2003-04-28 | $1,177.63 | $1,177.63 | 2,681 | — | — |
| 2003-04-25 | $1,089.30 | $1,089.30 | 2,086 | — | — |
| 2003-04-24 | $1,123.45 | $1,123.45 | 2,014 | — | — |
| 2003-04-23 | $1,102.26 | $1,102.26 | 1,602 | — | — |
| 2003-04-22 | $1,068.11 | $1,068.11 | 1,647 | — | — |
| 2003-04-21 | $1,025.71 | $1,025.71 | 1,692 | — | — |
| 2003-04-17 | $1,022.18 | $1,022.18 | 1,143 | — | — |
| 2003-04-16 | $969.19 | $969.19 | 2,395 | — | — |
| 2003-04-15 | $942.10 | $942.10 | 2,425 | — | — |
| 2003-04-14 | $960.94 | $960.94 | 1,034 | — | — |
| 2003-04-11 | $942.10 | $942.10 | 1,040 | — | — |
| 2003-04-10 | $953.88 | $953.88 | 1,241 | — | — |
| 2003-04-09 | $969.19 | $969.19 | 3,110 | — | — |
| 2003-04-08 | $977.43 | $977.43 | 1,398 | — | — |
| 2003-04-07 | $965.65 | $965.65 | 1,782 | — | — |
| 2003-04-04 | $976.25 | $976.25 | 2,955 | — | — |
| 2003-04-03 | $1,029.24 | $1,029.24 | 4,381 | — | — |
| 2003-04-02 | $1,006.87 | $1,006.87 | 2,486 | — | — |
| 2003-04-01 | $977.43 | $977.43 | 2,062 | — | — |
| 2003-03-31 | $976.25 | $976.25 | 2,050 | — | — |
| 2003-03-28 | $992.74 | $992.74 | 1,220 | — | — |
| 2003-03-27 | $1,048.09 | $1,048.09 | 1,396 | — | — |
| 2003-03-26 | $1,024.53 | $1,024.53 | 860 | — | — |
| 2003-03-25 | $1,006.87 | $1,006.87 | 3,342 | — | — |
| 2003-03-24 | $965.65 | $965.65 | 1,897 | — | — |
| 2003-03-21 | $1,061.04 | $1,061.04 | 8,380 | — | — |
| 2003-03-20 | $1,016.29 | $1,016.29 | 1,402 | — | — |
| 2003-03-19 | $1,006.87 | $1,006.87 | 2,224 | — | — |
| 2003-03-18 | $978.61 | $978.61 | 1,810 | — | — |
| 2003-03-17 | $942.10 | $942.10 | 4,591 | — | — |
| 2003-03-14 | $839.65 | $839.65 | 3,063 | — | — |
| 2003-03-13 | $877.33 | $877.33 | 1,874 | — | — |
| 2003-03-12 | $877.33 | $877.33 | 1,473 | — | — |
| 2003-03-11 | $886.75 | $886.75 | 1,355 | — | — |
| 2003-03-10 | $902.06 | $902.06 | 1,472 | — | — |
| 2003-03-07 | $902.06 | $902.06 | 2,355 | — | — |
| 2003-03-06 | $895.00 | $895.00 | 3,946 | — | — |
| 2003-03-05 | $872.62 | $872.62 | 1,758 | — | — |
| 2003-03-04 | $889.11 | $889.11 | 4,508 | — | — |
| 2003-03-03 | $889.11 | $889.11 | 5,045 | — | — |
| 2003-02-28 | $957.41 | $957.41 | 2,193 | — | — |
| 2003-02-27 | $931.50 | $931.50 | 2,447 | — | — |
| 2003-02-26 | $906.77 | $906.77 | 1,220 | — | — |
| 2003-02-25 | $909.13 | $909.13 | 2,557 | — | — |
| 2003-02-24 | $912.66 | $912.66 | 3,442 | — | — |
| 2003-02-21 | $970.36 | $970.36 | 2,166 | — | — |
| 2003-02-20 | $983.32 | $983.32 | 1,112 | — | — |
| 2003-02-19 | $976.25 | $976.25 | 1,900 | — | — |
| 2003-02-18 | $1,028.07 | $1,028.07 | 2,437 | — | — |
| 2003-02-14 | $1,070.46 | $1,070.46 | 12,530 | — | — |
| 2003-02-13 | $985.67 | $985.67 | 2,369 | — | — |
| 2003-02-12 | $989.21 | $989.21 | 1,416 | — | — |
| 2003-02-11 | $1,017.47 | $1,017.47 | 1,695 | — | — |
| 2003-02-10 | $1,058.68 | $1,058.68 | 3,434 | — | — |
| 2003-02-07 | $1,063.40 | $1,063.40 | 2,283 | — | — |
| 2003-02-06 | $1,091.66 | $1,091.66 | 2,380 | — | — |
| 2003-02-05 | $1,102.26 | $1,102.26 | 2,349 | — | — |
| 2003-02-04 | $1,119.92 | $1,119.92 | 2,857 | — | — |
| 2003-02-03 | $1,116.39 | $1,116.39 | 2,774 | — | — |
| 2003-01-31 | $1,123.45 | $1,123.45 | 3,679 | — | — |
| 2003-01-30 | $1,124.63 | $1,124.63 | 2,902 | — | — |
| 2003-01-29 | $1,157.61 | $1,157.61 | 2,697 | — | — |
| 2003-01-28 | $1,176.45 | $1,176.45 | 5,440 | — | — |
| 2003-01-27 | $1,178.80 | $1,178.80 | 1,983 | — | — |
| 2003-01-24 | $1,214.13 | $1,214.13 | 4,006 | — | — |
| 2003-01-23 | $1,232.97 | $1,232.97 | 19,182 | — | — |
| 2003-01-22 | $1,181.16 | $1,181.16 | 5,661 | — | — |
| 2003-01-21 | $1,200.00 | $1,200.00 | 2,050 | — | — |
| 2003-01-17 | $1,227.09 | $1,227.09 | 1,783 | — | — |
| 2003-01-16 | $1,270.66 | $1,270.66 | 1,059 | — | — |
| 2003-01-15 | $1,280.08 | $1,280.08 | 637 | — | — |
| 2003-01-14 | $1,301.28 | $1,301.28 | 1,015 | — | — |
| 2003-01-13 | $1,277.72 | $1,277.72 | 1,372 | — | — |
| 2003-01-10 | $1,258.88 | $1,258.88 | 1,508 | — | — |
| 2003-01-09 | $1,252.99 | $1,252.99 | 3,076 | — | — |
| 2003-01-08 | $1,336.60 | $1,336.60 | 1,900 | — | — |
| 2003-01-07 | $1,351.91 | $1,351.91 | 2,169 | — | — |
| 2003-01-06 | $1,383.71 | $1,383.71 | 2,753 | — | — |
| 2003-01-03 | $1,284.79 | $1,284.79 | 1,765 | — | — |
| 2003-01-02 | $1,260.06 | $1,260.06 | 1,225 | — | — |