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
- 2000-10-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $1,714.50 | $1,714.50 | 949 |
| 2003-12-30 | $1,711.50 | $1,711.50 | 561 |
| 2003-12-29 | $1,768.50 | $1,768.50 | 352 |
| 2003-12-26 | $1,735.50 | $1,735.50 | 75 |
| 2003-12-24 | $1,734.00 | $1,734.00 | 453 |
| 2003-12-23 | $1,774.50 | $1,774.50 | 1,089 |
| 2003-12-22 | $1,726.50 | $1,726.50 | 509 |
| 2003-12-19 | $1,719.00 | $1,719.00 | 652 |
| 2003-12-18 | $1,716.00 | $1,716.00 | 1,239 |
| 2003-12-17 | $1,662.00 | $1,662.00 | 655 |
| 2003-12-16 | $1,657.50 | $1,657.50 | 2,041 |
| 2003-12-15 | $1,650.00 | $1,650.00 | 1,305 |
| 2003-12-12 | $1,657.50 | $1,657.50 | 836 |
| 2003-12-11 | $1,641.00 | $1,641.00 | 1,859 |
| 2003-12-10 | $1,552.50 | $1,552.50 | 673 |
| 2003-12-09 | $1,560.00 | $1,560.00 | 530 |
| 2003-12-08 | $1,546.50 | $1,546.50 | 1,463 |
| 2003-12-05 | $1,587.00 | $1,587.00 | 587 |
| 2003-12-04 | $1,651.50 | $1,651.50 | 721 |
| 2003-12-03 | $1,693.50 | $1,693.50 | 1,814 |
| 2003-12-02 | $1,657.50 | $1,657.50 | 1,840 |
| 2003-12-01 | $1,582.50 | $1,582.50 | 1,846 |
| 2003-11-28 | $1,536.00 | $1,536.00 | 279 |
| 2003-11-26 | $1,530.00 | $1,530.00 | 604 |
| 2003-11-25 | $1,530.00 | $1,530.00 | 663 |
| 2003-11-24 | $1,537.50 | $1,537.50 | 765 |
| 2003-11-21 | $1,485.00 | $1,485.00 | 3,789 |
| 2003-11-20 | $1,521.00 | $1,521.00 | 665 |
| 2003-11-19 | $1,537.50 | $1,537.50 | 1,149 |
| 2003-11-18 | $1,537.50 | $1,537.50 | 2,045 |
| 2003-11-17 | $1,512.00 | $1,512.00 | 1,268 |
| 2003-11-14 | $1,507.50 | $1,507.50 | 1,555 |
| 2003-11-13 | $1,522.50 | $1,522.50 | 1,311 |
| 2003-11-12 | $1,545.00 | $1,545.00 | 618 |
| 2003-11-11 | $1,513.50 | $1,513.50 | 1,113 |
| 2003-11-10 | $1,591.50 | $1,591.50 | 672 |
| 2003-11-07 | $1,629.00 | $1,629.00 | 711 |
| 2003-11-06 | $1,693.50 | $1,693.50 | 851 |
| 2003-11-05 | $1,575.00 | $1,575.00 | 1,747 |
| 2003-11-04 | $1,567.50 | $1,567.50 | 1,655 |
| 2003-11-03 | $1,608.00 | $1,608.00 | 2,031 |
| 2003-10-31 | $1,636.50 | $1,636.50 | 6,551 |
| 2003-10-30 | $1,792.50 | $1,792.50 | 386 |
| 2003-10-29 | $1,810.50 | $1,810.50 | 439 |
| 2003-10-28 | $1,840.50 | $1,840.50 | 770 |
| 2003-10-27 | $1,806.00 | $1,806.00 | 882 |
| 2003-10-24 | $1,776.00 | $1,776.00 | 1,438 |
| 2003-10-23 | $1,786.50 | $1,786.50 | 435 |
| 2003-10-22 | $1,816.50 | $1,816.50 | 1,293 |
| 2003-10-21 | $1,830.00 | $1,830.00 | 1,804 |
| 2003-10-20 | $1,810.50 | $1,810.50 | 1,313 |
| 2003-10-17 | $1,822.50 | $1,822.50 | 3,062 |
| 2003-10-16 | $1,872.00 | $1,872.00 | 1,909 |
| 2003-10-15 | $1,962.00 | $1,962.00 | 4,208 |
| 2003-10-14 | $1,950.00 | $1,950.00 | 1,137 |
| 2003-10-13 | $1,996.50 | $1,996.50 | 477 |
| 2003-10-10 | $1,992.00 | $1,992.00 | 663 |
| 2003-10-09 | $2,019.00 | $2,019.00 | 1,338 |
| 2003-10-08 | $2,016.00 | $2,016.00 | 1,393 |
| 2003-10-07 | $2,070.00 | $2,070.00 | 1,233 |
| 2003-10-06 | $2,040.00 | $2,040.00 | 1,021 |
| 2003-10-03 | $2,022.00 | $2,022.00 | 2,178 |
| 2003-10-02 | $1,987.50 | $1,987.50 | 2,803 |
| 2003-10-01 | $1,908.00 | $1,908.00 | 3,201 |
| 2003-09-30 | $1,852.50 | $1,852.50 | 2,708 |
| 2003-09-29 | $1,774.50 | $1,774.50 | 1,797 |
| 2003-09-26 | $1,777.50 | $1,777.50 | 1,700 |
| 2003-09-25 | $1,906.50 | $1,906.50 | 1,857 |
| 2003-09-24 | $1,969.50 | $1,969.50 | 1,046 |
| 2003-09-23 | $2,023.50 | $2,023.50 | 6,795 |
| 2003-09-22 | $1,875.00 | $1,875.00 | 5,627 |
| 2003-09-19 | $1,840.50 | $1,840.50 | 2,273 |
| 2003-09-18 | $1,863.00 | $1,863.00 | 1,465 |
| 2003-09-17 | $1,875.00 | $1,875.00 | 1,782 |
| 2003-09-16 | $1,872.00 | $1,872.00 | 1,411 |
| 2003-09-15 | $1,881.00 | $1,881.00 | 1,032 |
| 2003-09-12 | $1,819.50 | $1,819.50 | 474 |
| 2003-09-11 | $1,794.00 | $1,794.00 | 1,049 |
| 2003-09-10 | $1,722.00 | $1,722.00 | 3,697 |
| 2003-09-09 | $1,890.00 | $1,890.00 | 1,015 |
| 2003-09-08 | $1,894.50 | $1,894.50 | 2,587 |
| 2003-09-05 | $1,879.50 | $1,879.50 | 3,493 |
| 2003-09-04 | $1,845.00 | $1,845.00 | 4,473 |
| 2003-09-03 | $1,789.50 | $1,789.50 | 11,013 |
| 2003-09-02 | $1,773.00 | $1,773.00 | 9,301 |
| 2003-08-29 | $1,611.00 | $1,611.00 | 1,501 |
| 2003-08-28 | $1,543.50 | $1,543.50 | 3,921 |
| 2003-08-27 | $1,530.00 | $1,530.00 | 1,601 |
| 2003-08-26 | $1,590.00 | $1,590.00 | 2,814 |
| 2003-08-25 | $1,594.50 | $1,594.50 | 3,273 |
| 2003-08-22 | $1,648.50 | $1,648.50 | 11,237 |
| 2003-08-21 | $1,506.00 | $1,506.00 | 18,608 |
| 2003-08-20 | $1,347.00 | $1,347.00 | 6,634 |
| 2003-08-19 | $1,282.50 | $1,282.50 | 6,036 |
| 2003-08-18 | $1,224.00 | $1,224.00 | 303 |
| 2003-08-15 | $1,177.50 | $1,177.50 | 167 |
| 2003-08-14 | $1,177.50 | $1,177.50 | 461 |
| 2003-08-13 | $1,195.50 | $1,195.50 | 621 |
| 2003-08-12 | $1,192.50 | $1,192.50 | 549 |
| 2003-08-11 | $1,134.00 | $1,134.00 | 703 |
| 2003-08-08 | $1,057.50 | $1,057.50 | 525 |
| 2003-08-07 | $1,072.50 | $1,072.50 | 1,027 |
| 2003-08-06 | $1,056.00 | $1,056.00 | 3,623 |
| 2003-08-05 | $1,117.50 | $1,117.50 | 2,432 |
| 2003-08-04 | $1,177.50 | $1,177.50 | 1,733 |
| 2003-08-01 | $1,201.50 | $1,201.50 | 1,020 |
| 2003-07-31 | $1,243.50 | $1,243.50 | 1,109 |
| 2003-07-30 | $1,215.00 | $1,215.00 | 1,400 |
| 2003-07-29 | $1,212.00 | $1,212.00 | 1,851 |
| 2003-07-28 | $1,335.00 | $1,335.00 | 618 |
| 2003-07-25 | $1,318.50 | $1,318.50 | 1,975 |
| 2003-07-24 | $1,387.50 | $1,387.50 | 559 |
| 2003-07-23 | $1,425.00 | $1,425.00 | 623 |
| 2003-07-22 | $1,404.00 | $1,404.00 | 510 |
| 2003-07-21 | $1,380.00 | $1,380.00 | 433 |
| 2003-07-18 | $1,353.00 | $1,353.00 | 390 |
| 2003-07-17 | $1,350.00 | $1,350.00 | 965 |
| 2003-07-16 | $1,372.50 | $1,372.50 | 736 |
| 2003-07-15 | $1,425.00 | $1,425.00 | 1,054 |
| 2003-07-14 | $1,462.50 | $1,462.50 | 893 |
| 2003-07-11 | $1,500.00 | $1,500.00 | 396 |
| 2003-07-10 | $1,471.50 | $1,471.50 | 398 |
| 2003-07-09 | $1,495.50 | $1,495.50 | 989 |
| 2003-07-08 | $1,545.00 | $1,545.00 | 1,166 |
| 2003-07-07 | $1,545.00 | $1,545.00 | 941 |
| 2003-07-03 | $1,528.50 | $1,528.50 | 511 |
| 2003-07-02 | $1,585.50 | $1,585.50 | 1,123 |
| 2003-07-01 | $1,537.50 | $1,537.50 | 761 |
| 2003-06-30 | $1,537.50 | $1,537.50 | 1,249 |
| 2003-06-27 | $1,489.50 | $1,489.50 | 359 |
| 2003-06-26 | $1,507.50 | $1,507.50 | 857 |
| 2003-06-25 | $1,500.00 | $1,500.00 | 868 |
| 2003-06-24 | $1,512.00 | $1,512.00 | 937 |
| 2003-06-23 | $1,542.00 | $1,542.00 | 513 |
| 2003-06-20 | $1,561.50 | $1,561.50 | 741 |
| 2003-06-19 | $1,521.00 | $1,521.00 | 1,253 |
| 2003-06-18 | $1,528.50 | $1,528.50 | 638 |
| 2003-06-17 | $1,503.00 | $1,503.00 | 2,276 |
| 2003-06-16 | $1,485.00 | $1,485.00 | 2,230 |
| 2003-06-13 | $1,417.50 | $1,417.50 | 916 |
| 2003-06-12 | $1,417.50 | $1,417.50 | 704 |
| 2003-06-11 | $1,416.00 | $1,416.00 | 507 |
| 2003-06-10 | $1,368.00 | $1,368.00 | 392 |
| 2003-06-09 | $1,363.50 | $1,363.50 | 783 |
| 2003-06-06 | $1,401.00 | $1,401.00 | 1,393 |
| 2003-06-05 | $1,440.00 | $1,440.00 | 1,355 |
| 2003-06-04 | $1,416.00 | $1,416.00 | 2,671 |
| 2003-06-03 | $1,353.00 | $1,353.00 | 1,354 |
| 2003-06-02 | $1,351.50 | $1,351.50 | 1,866 |
| 2003-05-30 | $1,293.00 | $1,293.00 | 3,369 |
| 2003-05-29 | $1,167.00 | $1,167.00 | 781 |
| 2003-05-28 | $1,162.50 | $1,162.50 | 1,165 |
| 2003-05-27 | $1,123.50 | $1,123.50 | 2,043 |
| 2003-05-23 | $991.50 | $991.50 | 716 |
| 2003-05-22 | $1,012.50 | $1,012.50 | 1,775 |
| 2003-05-21 | $900.00 | $900.00 | 809 |
| 2003-05-20 | $825.00 | $825.00 | 859 |
| 2003-05-19 | $858.00 | $858.00 | 826 |
| 2003-05-16 | $922.50 | $922.50 | 653 |
| 2003-05-15 | $922.50 | $922.50 | 319 |
| 2003-05-14 | $946.50 | $946.50 | 620 |
| 2003-05-13 | $919.50 | $919.50 | 738 |
| 2003-05-12 | $1,008.00 | $1,008.00 | 827 |
| 2003-05-09 | $931.50 | $931.50 | 2,445 |
| 2003-05-08 | $840.00 | $840.00 | 1,809 |
| 2003-05-07 | $814.50 | $814.50 | 1,057 |
| 2003-05-06 | $775.50 | $775.50 | 593 |
| 2003-05-05 | $757.50 | $757.50 | 477 |
| 2003-05-02 | $750.00 | $750.00 | 1,319 |
| 2003-05-01 | $721.50 | $721.50 | 515 |
| 2003-04-30 | $733.50 | $733.50 | 923 |
| 2003-04-29 | $727.50 | $727.50 | 155 |
| 2003-04-28 | $753.00 | $753.00 | 276 |
| 2003-04-25 | $682.50 | $682.50 | 763 |
| 2003-04-24 | $673.50 | $673.50 | 894 |
| 2003-04-23 | $750.00 | $750.00 | 1,415 |
| 2003-04-22 | $768.00 | $768.00 | 394 |
| 2003-04-21 | $795.00 | $795.00 | 323 |
| 2003-04-17 | $780.00 | $780.00 | 75 |
| 2003-04-16 | $774.00 | $774.00 | 50 |
| 2003-04-15 | $786.00 | $786.00 | 199 |
| 2003-04-14 | $777.00 | $777.00 | 209 |
| 2003-04-11 | $742.50 | $742.50 | 71 |
| 2003-04-10 | $750.00 | $750.00 | 261 |
| 2003-04-09 | $739.50 | $739.50 | 185 |
| 2003-04-08 | $747.00 | $747.00 | 346 |
| 2003-04-07 | $735.00 | $735.00 | 1,031 |
| 2003-04-04 | $775.50 | $775.50 | 847 |
| 2003-04-03 | $861.00 | $861.00 | 303 |
| 2003-04-02 | $847.50 | $847.50 | 373 |
| 2003-04-01 | $856.50 | $856.50 | 437 |
| 2003-03-31 | $846.00 | $846.00 | 427 |
| 2003-03-28 | $829.50 | $829.50 | 457 |
| 2003-03-27 | $795.00 | $795.00 | 315 |
| 2003-03-26 | $772.50 | $772.50 | 191 |
| 2003-03-25 | $757.50 | $757.50 | 227 |
| 2003-03-24 | $750.00 | $750.00 | 507 |
| 2003-03-21 | $787.50 | $787.50 | 796 |
| 2003-03-20 | $795.00 | $795.00 | 931 |
| 2003-03-19 | $789.00 | $789.00 | 599 |
| 2003-03-18 | $795.00 | $795.00 | 822 |
| 2003-03-17 | $765.00 | $765.00 | 503 |
| 2003-03-14 | $750.00 | $750.00 | 567 |
| 2003-03-13 | $729.00 | $729.00 | 189 |
| 2003-03-12 | $660.00 | $660.00 | 241 |
| 2003-03-11 | $657.00 | $657.00 | 109 |
| 2003-03-10 | $660.00 | $660.00 | 45 |
| 2003-03-07 | $664.50 | $664.50 | 306 |
| 2003-03-06 | $657.00 | $657.00 | 230 |
| 2003-03-05 | $690.00 | $690.00 | 555 |
| 2003-03-04 | $720.00 | $720.00 | 237 |
| 2003-03-03 | $720.00 | $720.00 | 241 |
| 2003-02-28 | $750.00 | $750.00 | 810 |
| 2003-02-27 | $754.50 | $754.50 | 248 |
| 2003-02-26 | $765.00 | $765.00 | 106 |
| 2003-02-25 | $756.00 | $756.00 | 191 |
| 2003-02-24 | $702.00 | $702.00 | 347 |
| 2003-02-21 | $753.00 | $753.00 | 478 |
| 2003-02-20 | $747.00 | $747.00 | 581 |
| 2003-02-19 | $751.50 | $751.50 | 3,289 |
| 2003-02-18 | $750.00 | $750.00 | 2,436 |
| 2003-02-14 | $699.00 | $699.00 | 1,485 |
| 2003-02-13 | $652.50 | $652.50 | 435 |
| 2003-02-12 | $693.00 | $693.00 | 195 |
| 2003-02-11 | $697.50 | $697.50 | 465 |
| 2003-02-10 | $682.50 | $682.50 | 60 |
| 2003-02-07 | $648.00 | $648.00 | 243 |
| 2003-02-06 | $687.00 | $687.00 | 624 |
| 2003-02-05 | $672.00 | $672.00 | 199 |
| 2003-02-04 | $712.50 | $712.50 | 311 |
| 2003-02-03 | $705.00 | $705.00 | 501 |
| 2003-01-31 | $687.00 | $687.00 | 2,593 |
| 2003-01-30 | $607.50 | $607.50 | 399 |
| 2003-01-29 | $630.00 | $630.00 | 90 |
| 2003-01-28 | $621.00 | $621.00 | 488 |
| 2003-01-27 | $600.00 | $600.00 | 473 |
| 2003-01-24 | $607.50 | $607.50 | 1,719 |
| 2003-01-23 | $634.50 | $634.50 | 1,805 |
| 2003-01-22 | $573.00 | $573.00 | 45 |
| 2003-01-21 | $565.50 | $565.50 | 1,099 |
| 2003-01-17 | $555.00 | $555.00 | 139 |
| 2003-01-16 | $568.50 | $568.50 | 140 |
| 2003-01-15 | $564.00 | $564.00 | 708 |
| 2003-01-14 | $574.50 | $574.50 | 267 |
| 2003-01-13 | $570.00 | $570.00 | 440 |
| 2003-01-10 | $577.50 | $577.50 | 9,604 |
| 2003-01-09 | $546.00 | $546.00 | 363 |
| 2003-01-08 | $538.50 | $538.50 | 1,316 |
| 2003-01-07 | $493.50 | $493.50 | 104 |
| 2003-01-06 | $520.50 | $520.50 | 43 |
| 2003-01-03 | $507.00 | $507.00 | 149 |
| 2003-01-02 | $513.00 | $513.00 | 240 |