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
- 1993-01-28 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 | $6,130.00 | $6,130.00 | 98 | — | — |
| 2003-12-30 | $6,420.00 | $6,420.00 | 114 | — | — |
| 2003-12-29 | $6,190.00 | $6,190.00 | 170 | — | — |
| 2003-12-26 | $6,150.00 | $6,150.00 | 13 | — | — |
| 2003-12-24 | $6,100.00 | $6,100.00 | 31 | — | — |
| 2003-12-23 | $6,200.00 | $6,200.00 | 189 | — | — |
| 2003-12-22 | $6,000.00 | $6,000.00 | 72 | — | — |
| 2003-12-19 | $6,070.00 | $6,070.00 | 70 | — | — |
| 2003-12-18 | $6,090.00 | $6,090.00 | 100 | — | — |
| 2003-12-17 | $5,890.00 | $5,890.00 | 318 | — | — |
| 2003-12-16 | $5,900.00 | $5,900.00 | 287 | — | — |
| 2003-12-15 | $5,890.00 | $5,890.00 | 158 | — | — |
| 2003-12-12 | $6,140.00 | $6,140.00 | 129 | — | — |
| 2003-12-11 | $6,410.00 | $6,410.00 | 114 | — | — |
| 2003-12-10 | $6,220.00 | $6,220.00 | 165 | — | — |
| 2003-12-09 | $6,520.00 | $6,520.00 | 174 | — | — |
| 2003-12-08 | $6,990.00 | $6,990.00 | 85 | — | — |
| 2003-12-05 | $6,750.00 | $6,750.00 | 199 | — | — |
| 2003-12-04 | $6,820.00 | $6,820.00 | 208 | — | — |
| 2003-12-03 | $6,770.00 | $6,770.00 | 292 | — | — |
| 2003-12-02 | $6,850.00 | $6,850.00 | 377 | — | — |
| 2003-12-01 | $7,120.00 | $7,120.00 | 146 | — | — |
| 2003-11-28 | $7,180.00 | $7,180.00 | 31 | — | — |
| 2003-11-26 | $7,110.00 | $7,110.00 | 119 | — | — |
| 2003-11-25 | $7,150.00 | $7,150.00 | 121 | — | — |
| 2003-11-24 | $7,050.00 | $7,050.00 | 107 | — | — |
| 2003-11-21 | $6,870.00 | $6,870.00 | 179 | — | — |
| 2003-11-20 | $7,070.00 | $7,070.00 | 108 | — | — |
| 2003-11-19 | $7,300.00 | $7,300.00 | 254 | — | — |
| 2003-11-18 | $7,220.00 | $7,220.00 | 200 | — | — |
| 2003-11-17 | $6,990.00 | $6,990.00 | 274 | — | — |
| 2003-11-14 | $7,000.00 | $7,000.00 | 274 | — | — |
| 2003-11-13 | $7,200.00 | $7,200.00 | 230 | — | — |
| 2003-11-12 | $7,200.00 | $7,200.00 | 232 | — | — |
| 2003-11-11 | $6,910.00 | $6,910.00 | 224 | — | — |
| 2003-11-10 | $6,800.00 | $6,800.00 | 295 | — | — |
| 2003-11-07 | $6,660.00 | $6,660.00 | 306 | — | — |
| 2003-11-06 | $6,470.00 | $6,470.00 | 429 | — | — |
| 2003-11-05 | $6,620.00 | $6,620.00 | 622 | — | — |
| 2003-11-04 | $7,060.00 | $7,060.00 | 307 | — | — |
| 2003-11-03 | $7,070.00 | $7,070.00 | 364 | — | — |
| 2003-10-31 | $7,100.00 | $7,100.00 | 254 | — | — |
| 2003-10-30 | $7,330.00 | $7,330.00 | 412 | — | — |
| 2003-10-29 | $7,850.00 | $7,850.00 | 346 | — | — |
| 2003-10-28 | $7,700.00 | $7,700.00 | 689 | — | — |
| 2003-10-27 | $7,350.00 | $7,350.00 | 440 | — | — |
| 2003-10-24 | $6,960.00 | $6,960.00 | 129 | — | — |
| 2003-10-23 | $6,830.00 | $6,830.00 | 156 | — | — |
| 2003-10-22 | $6,850.00 | $6,850.00 | 209 | — | — |
| 2003-10-21 | $7,050.00 | $7,050.00 | 561 | — | — |
| 2003-10-20 | $7,120.00 | $7,120.00 | 1,348 | — | — |
| 2003-10-17 | $6,590.00 | $6,590.00 | 225 | — | — |
| 2003-10-16 | $6,780.00 | $6,780.00 | 279 | — | — |
| 2003-10-15 | $6,540.00 | $6,540.00 | 170 | — | — |
| 2003-10-14 | $6,770.00 | $6,770.00 | 363 | — | — |
| 2003-10-13 | $6,600.00 | $6,600.00 | 971 | — | — |
| 2003-10-10 | $6,930.00 | $6,930.00 | 1,653 | — | — |
| 2003-10-09 | $6,550.00 | $6,550.00 | 2,829 | — | — |
| 2003-10-08 | $5,650.00 | $5,650.00 | 83 | — | — |
| 2003-10-07 | $5,800.00 | $5,800.00 | 144 | — | — |
| 2003-10-06 | $5,450.00 | $5,450.00 | 107 | — | — |
| 2003-10-03 | $5,450.00 | $5,450.00 | 118 | — | — |
| 2003-10-02 | $5,460.00 | $5,460.00 | 103 | — | — |
| 2003-10-01 | $5,740.00 | $5,740.00 | 125 | — | — |
| 2003-09-30 | $5,430.00 | $5,430.00 | 150 | — | — |
| 2003-09-29 | $5,530.00 | $5,530.00 | 129 | — | — |
| 2003-09-26 | $5,610.00 | $5,610.00 | 148 | — | — |
| 2003-09-25 | $5,750.00 | $5,750.00 | 213 | — | — |
| 2003-09-24 | $6,070.00 | $6,070.00 | 378 | — | — |
| 2003-09-23 | $5,940.00 | $5,940.00 | 120 | — | — |
| 2003-09-22 | $5,870.00 | $5,870.00 | 210 | — | — |
| 2003-09-19 | $5,720.00 | $5,720.00 | 354 | — | — |
| 2003-09-18 | $5,750.00 | $5,750.00 | 2,033 | — | — |
| 2003-09-17 | $4,980.00 | $4,980.00 | 52 | — | — |
| 2003-09-16 | $5,030.00 | $5,030.00 | 75 | — | — |
| 2003-09-15 | $4,970.00 | $4,970.00 | 152 | — | — |
| 2003-09-12 | $5,040.00 | $5,040.00 | 106 | — | — |
| 2003-09-11 | $5,100.00 | $5,100.00 | 49 | — | — |
| 2003-09-10 | $5,140.00 | $5,140.00 | 131 | — | — |
| 2003-09-09 | $5,230.00 | $5,230.00 | 101 | — | — |
| 2003-09-08 | $5,100.00 | $5,100.00 | 116 | — | — |
| 2003-09-05 | $5,010.00 | $5,010.00 | 69 | — | — |
| 2003-09-04 | $5,090.00 | $5,090.00 | 102 | — | — |
| 2003-09-03 | $5,200.00 | $5,200.00 | 77 | — | — |
| 2003-09-02 | $5,200.00 | $5,200.00 | 58 | — | — |
| 2003-08-29 | $5,150.00 | $5,150.00 | 64 | — | — |
| 2003-08-28 | $5,160.00 | $5,160.00 | 99 | — | — |
| 2003-08-27 | $5,130.00 | $5,130.00 | 119 | — | — |
| 2003-08-26 | $5,260.00 | $5,260.00 | 68 | — | — |
| 2003-08-25 | $5,160.00 | $5,160.00 | 103 | — | — |
| 2003-08-22 | $5,270.00 | $5,270.00 | 123 | — | — |
| 2003-08-21 | $5,380.00 | $5,380.00 | 157 | — | — |
| 2003-08-20 | $5,300.00 | $5,300.00 | 166 | — | — |
| 2003-08-19 | $5,150.00 | $5,150.00 | 150 | — | — |
| 2003-08-18 | $5,000.00 | $5,000.00 | 83 | — | — |
| 2003-08-15 | $4,880.00 | $4,880.00 | 49 | — | — |
| 2003-08-14 | $5,000.00 | $5,000.00 | 58 | — | — |
| 2003-08-13 | $5,050.00 | $5,050.00 | 165 | — | — |
| 2003-08-12 | $4,780.00 | $4,780.00 | 77 | — | — |
| 2003-08-11 | $4,630.00 | $4,630.00 | 42 | — | — |
| 2003-08-08 | $4,730.00 | $4,730.00 | 52 | — | — |
| 2003-08-07 | $4,770.00 | $4,770.00 | 70 | — | — |
| 2003-08-06 | $4,750.00 | $4,750.00 | 54 | — | — |
| 2003-08-05 | $4,810.00 | $4,810.00 | 81 | — | — |
| 2003-08-04 | $4,850.00 | $4,850.00 | 72 | — | — |
| 2003-08-01 | $4,930.00 | $4,930.00 | 134 | — | — |
| 2003-07-31 | $5,050.00 | $5,050.00 | 137 | — | — |
| 2003-07-30 | $4,910.00 | $4,910.00 | 71 | — | — |
| 2003-07-29 | $5,000.00 | $5,000.00 | 88 | — | — |
| 2003-07-28 | $5,000.00 | $5,000.00 | 144 | — | — |
| 2003-07-25 | $4,950.00 | $4,950.00 | 111 | — | — |
| 2003-07-24 | $4,850.00 | $4,850.00 | 106 | — | — |
| 2003-07-23 | $4,850.00 | $4,850.00 | 143 | — | — |
| 2003-07-22 | $4,840.00 | $4,840.00 | 85 | — | — |
| 2003-07-21 | $4,820.00 | $4,820.00 | 151 | — | — |
| 2003-07-18 | $4,980.00 | $4,980.00 | 113 | — | — |
| 2003-07-17 | $5,010.00 | $5,010.00 | 74 | — | — |
| 2003-07-16 | $5,250.00 | $5,250.00 | 94 | — | — |
| 2003-07-15 | $5,200.00 | $5,200.00 | 121 | — | — |
| 2003-07-14 | $5,230.00 | $5,230.00 | 126 | — | — |
| 2003-07-11 | $5,280.00 | $5,280.00 | 98 | — | — |
| 2003-07-10 | $5,180.00 | $5,180.00 | 206 | — | — |
| 2003-07-09 | $5,190.00 | $5,190.00 | 278 | — | — |
| 2003-07-08 | $5,200.00 | $5,200.00 | 222 | — | — |
| 2003-07-07 | $5,020.00 | $5,020.00 | 471 | — | — |
| 2003-07-03 | $4,880.00 | $4,880.00 | 138 | — | — |
| 2003-07-02 | $4,850.00 | $4,850.00 | 471 | — | — |
| 2003-07-01 | $4,700.00 | $4,700.00 | 284 | — | — |
| 2003-06-30 | $4,530.00 | $4,530.00 | 490 | — | — |
| 2003-06-27 | $4,400.00 | $4,400.00 | 1,070 | — | — |
| 2003-06-26 | $4,090.00 | $4,090.00 | 59 | — | — |
| 2003-06-25 | $4,010.00 | $4,010.00 | 68 | — | — |
| 2003-06-24 | $4,080.00 | $4,080.00 | 37 | — | — |
| 2003-06-23 | $3,970.00 | $3,970.00 | 74 | — | — |
| 2003-06-20 | $4,190.00 | $4,190.00 | 31 | — | — |
| 2003-06-19 | $4,150.00 | $4,150.00 | 55 | — | — |
| 2003-06-18 | $4,250.00 | $4,250.00 | 52 | — | — |
| 2003-06-17 | $4,190.00 | $4,190.00 | 142 | — | — |
| 2003-06-16 | $4,110.00 | $4,110.00 | 98 | — | — |
| 2003-06-13 | $4,140.00 | $4,140.00 | 26 | — | — |
| 2003-06-12 | $4,090.00 | $4,090.00 | 37 | — | — |
| 2003-06-11 | $4,090.00 | $4,090.00 | 70 | — | — |
| 2003-06-10 | $4,070.00 | $4,070.00 | 185 | — | — |
| 2003-06-09 | $4,050.00 | $4,050.00 | 79 | — | — |
| 2003-06-06 | $4,020.00 | $4,020.00 | 57 | — | — |
| 2003-06-05 | $4,150.00 | $4,150.00 | 133 | — | — |
| 2003-06-04 | $4,150.00 | $4,150.00 | 164 | — | — |
| 2003-06-03 | $4,040.00 | $4,040.00 | 95 | — | — |
| 2003-06-02 | $3,950.00 | $3,950.00 | 209 | — | — |
| 2003-05-30 | $3,700.00 | $3,700.00 | 75 | — | — |
| 2003-05-29 | $3,610.00 | $3,610.00 | 63 | — | — |
| 2003-05-28 | $3,600.00 | $3,600.00 | 70 | — | — |
| 2003-05-27 | $3,500.00 | $3,500.00 | 70 | — | — |
| 2003-05-23 | $3,400.00 | $3,400.00 | 50 | — | — |
| 2003-05-22 | $3,340.00 | $3,340.00 | 64 | — | — |
| 2003-05-21 | $3,360.00 | $3,360.00 | 44 | — | — |
| 2003-05-20 | $3,300.00 | $3,300.00 | 131 | — | — |
| 2003-05-19 | $3,320.00 | $3,320.00 | 67 | — | — |
| 2003-05-16 | $3,330.00 | $3,330.00 | 206 | — | — |
| 2003-05-15 | $3,370.00 | $3,370.00 | 144 | — | — |
| 2003-05-14 | $3,390.00 | $3,390.00 | 52 | — | — |
| 2003-05-13 | $3,430.00 | $3,430.00 | 115 | — | — |
| 2003-05-12 | $3,350.00 | $3,350.00 | 98 | — | — |
| 2003-05-09 | $3,440.00 | $3,440.00 | 71 | — | — |
| 2003-05-08 | $3,350.00 | $3,350.00 | 56 | — | — |
| 2003-05-07 | $3,380.00 | $3,380.00 | 80 | — | — |
| 2003-05-06 | $3,460.00 | $3,460.00 | 93 | — | — |
| 2003-05-05 | $3,380.00 | $3,380.00 | 109 | — | — |
| 2003-05-02 | $3,440.00 | $3,440.00 | 63 | — | — |
| 2003-05-01 | $3,350.00 | $3,350.00 | 47 | — | — |
| 2003-04-30 | $3,380.00 | $3,380.00 | 121 | — | — |
| 2003-04-29 | $3,450.00 | $3,450.00 | 54 | — | — |
| 2003-04-28 | $3,470.00 | $3,470.00 | 28 | — | — |
| 2003-04-25 | $3,410.00 | $3,410.00 | 30 | — | — |
| 2003-04-24 | $3,480.00 | $3,480.00 | 35 | — | — |
| 2003-04-23 | $3,500.00 | $3,500.00 | 32 | — | — |
| 2003-04-22 | $3,440.00 | $3,440.00 | 61 | — | — |
| 2003-04-21 | $3,400.00 | $3,400.00 | 73 | — | — |
| 2003-04-17 | $3,380.00 | $3,380.00 | 127 | — | — |
| 2003-04-16 | $3,330.00 | $3,330.00 | 70 | — | — |
| 2003-04-15 | $3,450.00 | $3,450.00 | 51 | — | — |
| 2003-04-14 | $3,350.00 | $3,350.00 | 77 | — | — |
| 2003-04-11 | $3,300.00 | $3,300.00 | 93 | — | — |
| 2003-04-10 | $3,340.00 | $3,340.00 | 162 | — | — |
| 2003-04-09 | $3,370.00 | $3,370.00 | 105 | — | — |
| 2003-04-08 | $3,390.00 | $3,390.00 | 97 | — | — |
| 2003-04-07 | $3,350.00 | $3,350.00 | 92 | — | — |
| 2003-04-04 | $3,300.00 | $3,300.00 | 51 | — | — |
| 2003-04-03 | $3,360.00 | $3,360.00 | 41 | — | — |
| 2003-04-02 | $3,490.00 | $3,490.00 | 165 | — | — |
| 2003-04-01 | $3,450.00 | $3,450.00 | 68 | — | — |
| 2003-03-31 | $3,400.00 | $3,400.00 | 82 | — | — |
| 2003-03-28 | $3,460.00 | $3,460.00 | 161 | — | — |
| 2003-03-27 | $3,560.00 | $3,560.00 | 29 | — | — |
| 2003-03-26 | $3,470.00 | $3,470.00 | 35 | — | — |
| 2003-03-25 | $3,400.00 | $3,400.00 | 24 | — | — |
| 2003-03-24 | $3,410.00 | $3,410.00 | 33 | — | — |
| 2003-03-21 | $3,440.00 | $3,440.00 | 74 | — | — |
| 2003-03-20 | $3,550.00 | $3,550.00 | 20 | — | — |
| 2003-03-19 | $3,550.00 | $3,550.00 | 17 | — | — |
| 2003-03-18 | $3,500.00 | $3,500.00 | 39 | — | — |
| 2003-03-17 | $3,610.00 | $3,610.00 | 71 | — | — |
| 2003-03-14 | $3,380.00 | $3,380.00 | 47 | — | — |
| 2003-03-13 | $3,420.00 | $3,420.00 | 40 | — | — |
| 2003-03-12 | $3,410.00 | $3,410.00 | 39 | — | — |
| 2003-03-11 | $3,400.00 | $3,400.00 | 72 | — | — |
| 2003-03-10 | $3,400.00 | $3,400.00 | 30 | — | — |
| 2003-03-07 | $3,370.00 | $3,370.00 | 80 | — | — |
| 2003-03-06 | $3,540.00 | $3,540.00 | 90 | — | — |
| 2003-03-05 | $3,390.00 | $3,390.00 | 23 | — | — |
| 2003-03-04 | $3,280.00 | $3,280.00 | 133 | — | — |
| 2003-03-03 | $3,340.00 | $3,340.00 | 52 | — | — |
| 2003-02-28 | $3,300.00 | $3,300.00 | 60 | — | — |
| 2003-02-27 | $3,390.00 | $3,390.00 | 75 | — | — |
| 2003-02-26 | $3,400.00 | $3,400.00 | 69 | — | — |
| 2003-02-25 | $3,320.00 | $3,320.00 | 153 | — | — |
| 2003-02-24 | $3,300.00 | $3,300.00 | 57 | — | — |
| 2003-02-21 | $3,400.00 | $3,400.00 | 161 | — | — |
| 2003-02-20 | $3,350.00 | $3,350.00 | 46 | — | — |
| 2003-02-19 | $3,420.00 | $3,420.00 | 114 | — | — |
| 2003-02-18 | $3,550.00 | $3,550.00 | 43 | — | — |
| 2003-02-14 | $3,350.00 | $3,350.00 | 95 | — | — |
| 2003-02-13 | $3,430.00 | $3,430.00 | 142 | — | — |
| 2003-02-12 | $3,520.00 | $3,520.00 | 48 | — | — |
| 2003-02-11 | $3,500.00 | $3,500.00 | 41 | — | — |
| 2003-02-10 | $3,490.00 | $3,490.00 | 160 | — | — |
| 2003-02-07 | $3,600.00 | $3,600.00 | 50 | — | — |
| 2003-02-06 | $3,550.00 | $3,550.00 | 104 | — | — |
| 2003-02-05 | $3,600.00 | $3,600.00 | 82 | — | — |
| 2003-02-04 | $3,590.00 | $3,590.00 | 68 | — | — |
| 2003-02-03 | $3,600.00 | $3,600.00 | 91 | — | — |
| 2003-01-31 | $3,750.00 | $3,750.00 | 28 | — | — |
| 2003-01-30 | $3,760.00 | $3,760.00 | 68 | — | — |
| 2003-01-29 | $3,880.00 | $3,880.00 | 69 | — | — |
| 2003-01-28 | $3,850.00 | $3,850.00 | 68 | — | — |
| 2003-01-27 | $3,800.00 | $3,800.00 | 50 | — | — |
| 2003-01-24 | $3,710.00 | $3,710.00 | 37 | — | — |
| 2003-01-23 | $3,770.00 | $3,770.00 | 51 | — | — |
| 2003-01-22 | $3,750.00 | $3,750.00 | 69 | — | — |
| 2003-01-21 | $3,750.00 | $3,750.00 | 93 | — | — |
| 2003-01-17 | $3,880.00 | $3,880.00 | 101 | — | — |
| 2003-01-16 | $3,850.00 | $3,850.00 | 51 | — | — |
| 2003-01-15 | $4,050.00 | $4,050.00 | 59 | — | — |
| 2003-01-14 | $4,050.00 | $4,050.00 | 150 | — | — |
| 2003-01-13 | $3,830.00 | $3,830.00 | 30 | — | — |
| 2003-01-10 | $3,780.00 | $3,780.00 | 82 | — | — |
| 2003-01-09 | $3,900.00 | $3,900.00 | 85 | — | — |
| 2003-01-08 | $3,940.00 | $3,940.00 | 83 | — | — |
| 2003-01-07 | $3,800.00 | $3,800.00 | 86 | — | — |
| 2003-01-06 | $3,740.00 | $3,740.00 | 101 | — | — |
| 2003-01-03 | $3,680.00 | $3,680.00 | 47 | — | — |
| 2003-01-02 | $3,800.00 | $3,800.00 | 38 | — | — |