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
- 1993-04-01 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 | $308.00 | $308.00 | 423 | — | — |
| 2003-12-30 | $312.00 | $312.00 | 1,191 | — | — |
| 2003-12-29 | $324.00 | $324.00 | 1,185 | — | — |
| 2003-12-26 | $286.00 | $286.00 | 45 | — | — |
| 2003-12-24 | $278.00 | $278.00 | 176 | — | — |
| 2003-12-23 | $278.00 | $278.00 | 100 | — | — |
| 2003-12-22 | $280.00 | $280.00 | 322 | — | — |
| 2003-12-19 | $290.00 | $290.00 | 196 | — | — |
| 2003-12-18 | $308.00 | $308.00 | 336 | — | — |
| 2003-12-17 | $296.00 | $296.00 | 107 | — | — |
| 2003-12-16 | $296.00 | $296.00 | 100 | — | — |
| 2003-12-15 | $292.00 | $292.00 | 152 | — | — |
| 2003-12-12 | $290.00 | $290.00 | 348 | — | — |
| 2003-12-11 | $286.00 | $286.00 | 224 | — | — |
| 2003-12-10 | $310.00 | $310.00 | 358 | — | — |
| 2003-12-09 | $340.00 | $340.00 | 331 | — | — |
| 2003-12-08 | $356.00 | $356.00 | 543 | — | — |
| 2003-12-05 | $370.00 | $370.00 | 407 | — | — |
| 2003-12-04 | $386.00 | $386.00 | 1,317 | — | — |
| 2003-12-03 | $470.00 | $470.00 | 220 | — | — |
| 2003-12-02 | $468.00 | $468.00 | 47 | — | — |
| 2003-12-01 | $478.00 | $478.00 | 74 | — | — |
| 2003-11-28 | $480.00 | $480.00 | 85 | — | — |
| 2003-11-26 | $480.00 | $480.00 | 43 | — | — |
| 2003-11-25 | $478.00 | $478.00 | 102 | — | — |
| 2003-11-24 | $498.00 | $498.00 | 62 | — | — |
| 2003-11-21 | $468.00 | $468.00 | 23 | — | — |
| 2003-11-20 | $478.00 | $478.00 | 418 | — | — |
| 2003-11-19 | $454.00 | $454.00 | 97 | — | — |
| 2003-11-18 | $480.00 | $480.00 | 105 | — | — |
| 2003-11-17 | $490.00 | $490.00 | 234 | — | — |
| 2003-11-14 | $490.00 | $490.00 | 358 | — | — |
| 2003-11-13 | $448.00 | $448.00 | 159 | — | — |
| 2003-11-12 | $440.00 | $440.00 | 218 | — | — |
| 2003-11-11 | $446.00 | $446.00 | 280 | — | — |
| 2003-11-10 | $474.00 | $474.00 | 233 | — | — |
| 2003-11-07 | $506.00 | $506.00 | 181 | — | — |
| 2003-11-06 | $510.00 | $510.00 | 131 | — | — |
| 2003-11-05 | $520.00 | $520.00 | 33 | — | — |
| 2003-11-04 | $538.00 | $538.00 | 153 | — | — |
| 2003-11-03 | $558.00 | $558.00 | 332 | — | — |
| 2003-10-31 | $542.00 | $542.00 | 110 | — | — |
| 2003-10-30 | $550.00 | $550.00 | 76 | — | — |
| 2003-10-29 | $550.00 | $550.00 | 28 | — | — |
| 2003-10-28 | $556.00 | $556.00 | 221 | — | — |
| 2003-10-27 | $562.00 | $562.00 | 27 | — | — |
| 2003-10-24 | $558.00 | $558.00 | 74 | — | — |
| 2003-10-23 | $550.00 | $550.00 | 72 | — | — |
| 2003-10-22 | $552.00 | $552.00 | 38 | — | — |
| 2003-10-21 | $546.00 | $546.00 | 52 | — | — |
| 2003-10-20 | $560.00 | $560.00 | 41 | — | — |
| 2003-10-17 | $564.00 | $564.00 | 25 | — | — |
| 2003-10-16 | $560.00 | $560.00 | 101 | — | — |
| 2003-10-15 | $536.00 | $536.00 | 66 | — | — |
| 2003-10-14 | $558.00 | $558.00 | 35 | — | — |
| 2003-10-13 | $560.00 | $560.00 | 103 | — | — |
| 2003-10-10 | $526.00 | $526.00 | 74 | — | — |
| 2003-10-09 | $526.00 | $526.00 | 75 | — | — |
| 2003-10-08 | $544.00 | $544.00 | 58 | — | — |
| 2003-10-07 | $558.00 | $558.00 | 94 | — | — |
| 2003-10-06 | $558.00 | $558.00 | 31 | — | — |
| 2003-10-03 | $566.00 | $566.00 | 93 | — | — |
| 2003-10-02 | $550.00 | $550.00 | 100 | — | — |
| 2003-10-01 | $538.00 | $538.00 | 116 | — | — |
| 2003-09-30 | $540.00 | $540.00 | 277 | — | — |
| 2003-09-29 | $560.00 | $560.00 | 49 | — | — |
| 2003-09-26 | $574.00 | $574.00 | 43 | — | — |
| 2003-09-25 | $600.00 | $600.00 | 92 | — | — |
| 2003-09-24 | $610.00 | $610.00 | 231 | — | — |
| 2003-09-23 | $622.00 | $622.00 | 554 | — | — |
| 2003-09-22 | $588.00 | $588.00 | 334 | — | — |
| 2003-09-19 | $550.00 | $550.00 | 136 | — | — |
| 2003-09-18 | $572.00 | $572.00 | 100 | — | — |
| 2003-09-17 | $610.00 | $610.00 | 236 | — | — |
| 2003-09-16 | $552.00 | $552.00 | 95 | — | — |
| 2003-09-15 | $546.00 | $546.00 | 246 | — | — |
| 2003-09-12 | $536.00 | $536.00 | 126 | — | — |
| 2003-09-11 | $550.00 | $550.00 | 241 | — | — |
| 2003-09-10 | $560.00 | $560.00 | 796 | — | — |
| 2003-09-09 | $550.00 | $550.00 | 145 | — | — |
| 2003-09-08 | $540.00 | $540.00 | 338 | — | — |
| 2003-09-05 | $516.00 | $516.00 | 1,248 | — | — |
| 2003-09-04 | $474.00 | $474.00 | 875 | — | — |
| 2003-09-03 | $472.00 | $472.00 | 509 | — | — |
| 2003-09-02 | $490.00 | $490.00 | 193 | — | — |
| 2003-08-29 | $478.00 | $478.00 | 481 | — | — |
| 2003-08-28 | $450.00 | $450.00 | 125 | — | — |
| 2003-08-27 | $460.00 | $460.00 | 112 | — | — |
| 2003-08-26 | $450.00 | $450.00 | 113 | — | — |
| 2003-08-25 | $456.00 | $456.00 | 162 | — | — |
| 2003-08-22 | $472.00 | $472.00 | 637 | — | — |
| 2003-08-21 | $464.00 | $464.00 | 818 | — | — |
| 2003-08-20 | $458.00 | $458.00 | 3,890 | — | — |
| 2003-08-19 | $540.00 | $540.00 | 340 | — | — |
| 2003-08-18 | $520.00 | $520.00 | 187 | — | — |
| 2003-08-15 | $516.00 | $516.00 | 70 | — | — |
| 2003-08-14 | $502.00 | $502.00 | 264 | — | — |
| 2003-08-13 | $512.00 | $512.00 | 350 | — | — |
| 2003-08-12 | $526.00 | $526.00 | 311 | — | — |
| 2003-08-11 | $550.00 | $550.00 | 465 | — | — |
| 2003-08-08 | $620.00 | $620.00 | 134 | — | — |
| 2003-08-07 | $634.00 | $634.00 | 99 | — | — |
| 2003-08-06 | $630.00 | $630.00 | 383 | — | — |
| 2003-08-05 | $624.00 | $624.00 | 241 | — | — |
| 2003-08-04 | $630.00 | $630.00 | 101 | — | — |
| 2003-08-01 | $650.00 | $650.00 | 162 | — | — |
| 2003-07-31 | $656.00 | $656.00 | 103 | — | — |
| 2003-07-30 | $634.00 | $634.00 | 125 | — | — |
| 2003-07-29 | $638.00 | $638.00 | 69 | — | — |
| 2003-07-28 | $642.00 | $642.00 | 54 | — | — |
| 2003-07-25 | $650.00 | $650.00 | 108 | — | — |
| 2003-07-24 | $644.00 | $644.00 | 84 | — | — |
| 2003-07-23 | $660.00 | $660.00 | 124 | — | — |
| 2003-07-22 | $666.00 | $666.00 | 180 | — | — |
| 2003-07-21 | $674.00 | $674.00 | 83 | — | — |
| 2003-07-18 | $670.00 | $670.00 | 173 | — | — |
| 2003-07-17 | $654.00 | $654.00 | 114 | — | — |
| 2003-07-16 | $648.00 | $648.00 | 147 | — | — |
| 2003-07-15 | $646.00 | $646.00 | 98 | — | — |
| 2003-07-14 | $646.00 | $646.00 | 197 | — | — |
| 2003-07-11 | $640.00 | $640.00 | 31 | — | — |
| 2003-07-10 | $640.00 | $640.00 | 119 | — | — |
| 2003-07-09 | $638.00 | $638.00 | 153 | — | — |
| 2003-07-08 | $638.00 | $638.00 | 276 | — | — |
| 2003-07-07 | $644.00 | $644.00 | 205 | — | — |
| 2003-07-03 | $636.00 | $636.00 | 155 | — | — |
| 2003-07-02 | $640.00 | $640.00 | 179 | — | — |
| 2003-07-01 | $652.00 | $652.00 | 147 | — | — |
| 2003-06-30 | $666.00 | $666.00 | 368 | — | — |
| 2003-06-27 | $634.00 | $634.00 | 288 | — | — |
| 2003-06-26 | $658.00 | $658.00 | 286 | — | — |
| 2003-06-25 | $672.00 | $672.00 | 234 | — | — |
| 2003-06-24 | $652.00 | $652.00 | 338 | — | — |
| 2003-06-23 | $662.00 | $662.00 | 504 | — | — |
| 2003-06-20 | $692.00 | $692.00 | 1,113 | — | — |
| 2003-06-19 | $650.00 | $650.00 | 1,148 | — | — |
| 2003-06-18 | $602.00 | $602.00 | 557 | — | — |
| 2003-06-17 | $596.00 | $596.00 | 337 | — | — |
| 2003-06-16 | $584.00 | $584.00 | 310 | — | — |
| 2003-06-13 | $604.00 | $604.00 | 413 | — | — |
| 2003-06-12 | $586.00 | $586.00 | 419 | — | — |
| 2003-06-11 | $602.00 | $602.00 | 264 | — | — |
| 2003-06-10 | $610.00 | $610.00 | 413 | — | — |
| 2003-06-09 | $610.00 | $610.00 | 619 | — | — |
| 2003-06-06 | $628.00 | $628.00 | 522 | — | — |
| 2003-06-05 | $622.00 | $622.00 | 1,369 | — | — |
| 2003-06-04 | $610.00 | $610.00 | 2,259 | — | — |
| 2003-06-03 | $652.00 | $652.00 | 2,922 | — | — |
| 2003-06-02 | $844.00 | $844.00 | 561 | — | — |
| 2003-05-30 | $824.00 | $824.00 | 340 | — | — |
| 2003-05-29 | $838.00 | $838.00 | 202 | — | — |
| 2003-05-28 | $842.00 | $842.00 | 450 | — | — |
| 2003-05-27 | $840.00 | $840.00 | 808 | — | — |
| 2003-05-23 | $914.00 | $914.00 | 1,028 | — | — |
| 2003-05-22 | $962.00 | $962.00 | 3,147 | — | — |
| 2003-05-21 | $882.00 | $882.00 | 1,650 | — | — |
| 2003-05-20 | $666.00 | $666.00 | 37 | — | — |
| 2003-05-19 | $672.00 | $672.00 | 150 | — | — |
| 2003-05-16 | $666.00 | $666.00 | 111 | — | — |
| 2003-05-15 | $674.00 | $674.00 | 202 | — | — |
| 2003-05-14 | $730.00 | $730.00 | 355 | — | — |
| 2003-05-13 | $670.00 | $670.00 | 138 | — | — |
| 2003-05-12 | $680.00 | $680.00 | 118 | — | — |
| 2003-05-09 | $678.00 | $678.00 | 122 | — | — |
| 2003-05-08 | $704.00 | $704.00 | 190 | — | — |
| 2003-05-07 | $664.00 | $664.00 | 452 | — | — |
| 2003-05-06 | $600.00 | $600.00 | 239 | — | — |
| 2003-05-05 | $566.00 | $566.00 | 85 | — | — |
| 2003-05-02 | $550.00 | $550.00 | 95 | — | — |
| 2003-05-01 | $560.00 | $560.00 | 83 | — | — |
| 2003-04-30 | $556.00 | $556.00 | 54 | — | — |
| 2003-04-29 | $560.00 | $560.00 | 28 | — | — |
| 2003-04-28 | $564.00 | $564.00 | 34 | — | — |
| 2003-04-25 | $556.00 | $556.00 | 96 | — | — |
| 2003-04-24 | $568.00 | $568.00 | 79 | — | — |
| 2003-04-23 | $590.00 | $590.00 | 66 | — | — |
| 2003-04-22 | $584.00 | $584.00 | 44 | — | — |
| 2003-04-21 | $582.00 | $582.00 | 42 | — | — |
| 2003-04-17 | $604.00 | $604.00 | 56 | — | — |
| 2003-04-16 | $608.00 | $608.00 | 54 | — | — |
| 2003-04-15 | $596.00 | $596.00 | 96 | — | — |
| 2003-04-14 | $594.00 | $594.00 | 35 | — | — |
| 2003-04-11 | $612.00 | $612.00 | 80 | — | — |
| 2003-04-10 | $582.00 | $582.00 | 24 | — | — |
| 2003-04-09 | $592.00 | $592.00 | 90 | — | — |
| 2003-04-08 | $578.00 | $578.00 | 49 | — | — |
| 2003-04-07 | $612.00 | $612.00 | 198 | — | — |
| 2003-04-04 | $640.00 | $640.00 | 176 | — | — |
| 2003-04-03 | $530.00 | $530.00 | 48 | — | — |
| 2003-04-02 | $550.00 | $550.00 | 203 | — | — |
| 2003-04-01 | $514.00 | $514.00 | 110 | — | — |
| 2003-03-31 | $510.00 | $510.00 | 142 | — | — |
| 2003-03-28 | $510.00 | $510.00 | 119 | — | — |
| 2003-03-27 | $492.00 | $492.00 | 41 | — | — |
| 2003-03-26 | $510.00 | $510.00 | 37 | — | — |
| 2003-03-25 | $496.00 | $496.00 | 61 | — | — |
| 2003-03-24 | $502.00 | $502.00 | 16 | — | — |
| 2003-03-21 | $508.00 | $508.00 | 38 | — | — |
| 2003-03-20 | $528.00 | $528.00 | 15 | — | — |
| 2003-03-19 | $520.00 | $520.00 | 118 | — | — |
| 2003-03-18 | $500.00 | $500.00 | 45 | — | — |
| 2003-03-17 | $520.00 | $520.00 | 268 | — | — |
| 2003-03-14 | $524.00 | $524.00 | 44 | — | — |
| 2003-03-13 | $512.00 | $512.00 | 92 | — | — |
| 2003-03-12 | $512.00 | $512.00 | 42 | — | — |
| 2003-03-11 | $502.00 | $502.00 | 81 | — | — |
| 2003-03-10 | $500.00 | $500.00 | 106 | — | — |
| 2003-03-07 | $540.00 | $540.00 | 22 | — | — |
| 2003-03-06 | $542.00 | $542.00 | 110 | — | — |
| 2003-03-05 | $542.00 | $542.00 | 189 | — | — |
| 2003-03-04 | $500.00 | $500.00 | 162 | — | — |
| 2003-03-03 | $520.00 | $520.00 | 146 | — | — |
| 2003-02-28 | $568.00 | $568.00 | 147 | — | — |
| 2003-02-27 | $570.00 | $570.00 | 136 | — | — |
| 2003-02-26 | $640.00 | $640.00 | 126 | — | — |
| 2003-02-25 | $580.00 | $580.00 | 261 | — | — |
| 2003-02-24 | $620.00 | $620.00 | 173 | — | — |
| 2003-02-21 | $634.00 | $634.00 | 144 | — | — |
| 2003-02-20 | $652.00 | $652.00 | 138 | — | — |
| 2003-02-19 | $652.00 | $652.00 | 139 | — | — |
| 2003-02-18 | $694.00 | $694.00 | 274 | — | — |
| 2003-02-14 | $620.00 | $620.00 | 154 | — | — |
| 2003-02-13 | $650.00 | $650.00 | 115 | — | — |
| 2003-02-12 | $628.00 | $628.00 | 152 | — | — |
| 2003-02-11 | $622.00 | $622.00 | 57 | — | — |
| 2003-02-10 | $662.00 | $662.00 | 58 | — | — |
| 2003-02-07 | $670.00 | $670.00 | 41 | — | — |
| 2003-02-06 | $700.00 | $700.00 | 665 | — | — |
| 2003-02-05 | $660.00 | $660.00 | 100 | — | — |
| 2003-02-04 | $660.00 | $660.00 | 525 | — | — |
| 2003-02-03 | $630.00 | $630.00 | 998 | — | — |
| 2003-01-31 | $740.00 | $740.00 | 193 | — | — |
| 2003-01-30 | $754.00 | $754.00 | 237 | — | — |
| 2003-01-29 | $792.00 | $792.00 | 177 | — | — |
| 2003-01-28 | $788.00 | $788.00 | 257 | — | — |
| 2003-01-27 | $736.00 | $736.00 | 235 | — | — |
| 2003-01-24 | $746.00 | $746.00 | 438 | — | — |
| 2003-01-23 | $720.00 | $720.00 | 244 | — | — |
| 2003-01-22 | $774.00 | $774.00 | 126 | — | — |
| 2003-01-21 | $780.00 | $780.00 | 131 | — | — |
| 2003-01-17 | $806.00 | $806.00 | 100 | — | — |
| 2003-01-16 | $814.00 | $814.00 | 210 | — | — |
| 2003-01-15 | $790.00 | $790.00 | 218 | — | — |
| 2003-01-14 | $788.00 | $788.00 | 229 | — | — |
| 2003-01-13 | $790.00 | $790.00 | 175 | — | — |
| 2003-01-10 | $788.00 | $788.00 | 266 | — | — |
| 2003-01-09 | $792.00 | $792.00 | 336 | — | — |
| 2003-01-08 | $704.00 | $704.00 | 373 | — | — |
| 2003-01-07 | $806.00 | $806.00 | 248 | — | — |
| 2003-01-06 | $826.00 | $826.00 | 309 | — | — |
| 2003-01-03 | $798.00 | $798.00 | 143 | — | — |
| 2003-01-02 | $788.00 | $788.00 | 144 | — | — |