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
- 1996-06-12 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 | $365.20 | $365.20 | 3,077 |
| 2003-12-30 | $374.00 | $374.00 | 2,930 |
| 2003-12-29 | $381.70 | $381.70 | 2,769 |
| 2003-12-26 | $380.60 | $380.60 | 1,153 |
| 2003-12-24 | $377.30 | $377.30 | 1,861 |
| 2003-12-23 | $371.80 | $371.80 | 3,095 |
| 2003-12-22 | $356.40 | $356.40 | 3,284 |
| 2003-12-19 | $361.90 | $361.90 | 2,039 |
| 2003-12-18 | $361.90 | $361.90 | 2,493 |
| 2003-12-17 | $365.20 | $365.20 | 2,783 |
| 2003-12-16 | $367.40 | $367.40 | 2,745 |
| 2003-12-15 | $378.40 | $378.40 | 1,755 |
| 2003-12-12 | $385.00 | $385.00 | 7,333 |
| 2003-12-11 | $391.60 | $391.60 | 1,695 |
| 2003-12-10 | $376.20 | $376.20 | 5,804 |
| 2003-12-09 | $401.50 | $401.50 | 3,755 |
| 2003-12-08 | $434.50 | $434.50 | 8,919 |
| 2003-12-05 | $418.00 | $418.00 | 1,395 |
| 2003-12-04 | $414.70 | $414.70 | 2,645 |
| 2003-12-03 | $422.40 | $422.40 | 2,612 |
| 2003-12-02 | $423.50 | $423.50 | 2,545 |
| 2003-12-01 | $431.20 | $431.20 | 3,418 |
| 2003-11-28 | $427.90 | $427.90 | 1,426 |
| 2003-11-26 | $430.10 | $430.10 | 2,501 |
| 2003-11-25 | $426.80 | $426.80 | 3,880 |
| 2003-11-24 | $405.90 | $405.90 | 3,812 |
| 2003-11-21 | $400.40 | $400.40 | 2,884 |
| 2003-11-20 | $407.00 | $407.00 | 8,935 |
| 2003-11-19 | $412.50 | $412.50 | 2,305 |
| 2003-11-18 | $423.50 | $423.50 | 3,782 |
| 2003-11-17 | $436.70 | $436.70 | 2,688 |
| 2003-11-14 | $447.70 | $447.70 | 2,192 |
| 2003-11-13 | $463.10 | $463.10 | 2,952 |
| 2003-11-12 | $462.00 | $462.00 | 4,473 |
| 2003-11-11 | $437.80 | $437.80 | 6,625 |
| 2003-11-10 | $442.20 | $442.20 | 8,789 |
| 2003-11-07 | $475.20 | $475.20 | 6,749 |
| 2003-11-06 | $484.00 | $484.00 | 5,461 |
| 2003-11-05 | $478.50 | $478.50 | 4,215 |
| 2003-11-04 | $482.90 | $482.90 | 9,362 |
| 2003-11-03 | $484.00 | $484.00 | 15,083 |
| 2003-10-31 | $543.40 | $543.40 | 2,676 |
| 2003-10-30 | $546.70 | $546.70 | 3,513 |
| 2003-10-29 | $551.10 | $551.10 | 3,852 |
| 2003-10-28 | $548.90 | $548.90 | 4,865 |
| 2003-10-27 | $545.60 | $545.60 | 3,093 |
| 2003-10-24 | $548.90 | $548.90 | 3,115 |
| 2003-10-23 | $554.40 | $554.40 | 5,686 |
| 2003-10-22 | $581.90 | $581.90 | 3,945 |
| 2003-10-21 | $603.90 | $603.90 | 6,818 |
| 2003-10-20 | $599.50 | $599.50 | 7,110 |
| 2003-10-17 | $562.10 | $562.10 | 6,636 |
| 2003-10-16 | $568.70 | $568.70 | 27,713 |
| 2003-10-15 | $561.00 | $561.00 | 3,614 |
| 2003-10-14 | $561.00 | $561.00 | 5,871 |
| 2003-10-13 | $545.60 | $545.60 | 4,007 |
| 2003-10-10 | $522.50 | $522.50 | 1,501 |
| 2003-10-09 | $522.50 | $522.50 | 3,204 |
| 2003-10-08 | $522.50 | $522.50 | 3,968 |
| 2003-10-07 | $547.80 | $547.80 | 3,114 |
| 2003-10-06 | $540.10 | $540.10 | 1,995 |
| 2003-10-03 | $531.30 | $531.30 | 4,542 |
| 2003-10-02 | $555.50 | $555.50 | 5,115 |
| 2003-10-01 | $525.80 | $525.80 | 3,363 |
| 2003-09-30 | $520.30 | $520.30 | 5,003 |
| 2003-09-29 | $513.70 | $513.70 | 5,183 |
| 2003-09-26 | $488.40 | $488.40 | 6,104 |
| 2003-09-25 | $517.00 | $517.00 | 8,121 |
| 2003-09-24 | $569.80 | $569.80 | 13,132 |
| 2003-09-23 | $633.60 | $633.60 | 23,774 |
| 2003-09-22 | $531.30 | $531.30 | 6,469 |
| 2003-09-19 | $548.90 | $548.90 | 9,468 |
| 2003-09-18 | $545.60 | $545.60 | 22,007 |
| 2003-09-17 | $558.80 | $558.80 | 18,057 |
| 2003-09-16 | $481.80 | $481.80 | 6,071 |
| 2003-09-15 | $488.40 | $488.40 | 6,972 |
| 2003-09-12 | $454.30 | $454.30 | 3,023 |
| 2003-09-11 | $451.00 | $451.00 | 2,245 |
| 2003-09-10 | $456.50 | $456.50 | 6,321 |
| 2003-09-09 | $476.30 | $476.30 | 17,502 |
| 2003-09-08 | $443.30 | $443.30 | 4,827 |
| 2003-09-05 | $420.20 | $420.20 | 8,928 |
| 2003-09-04 | $449.90 | $449.90 | 13,976 |
| 2003-09-03 | $368.50 | $368.50 | 2,666 |
| 2003-09-02 | $376.20 | $376.20 | 1,821 |
| 2003-08-29 | $376.20 | $376.20 | 1,915 |
| 2003-08-28 | $360.80 | $360.80 | 1,190 |
| 2003-08-27 | $367.40 | $367.40 | 1,055 |
| 2003-08-26 | $363.00 | $363.00 | 1,630 |
| 2003-08-25 | $353.10 | $353.10 | 2,743 |
| 2003-08-22 | $374.00 | $374.00 | 2,118 |
| 2003-08-21 | $380.60 | $380.60 | 2,229 |
| 2003-08-20 | $393.80 | $393.80 | 2,817 |
| 2003-08-19 | $380.60 | $380.60 | 4,561 |
| 2003-08-18 | $360.80 | $360.80 | 1,346 |
| 2003-08-15 | $361.90 | $361.90 | 1,568 |
| 2003-08-14 | $364.10 | $364.10 | 3,997 |
| 2003-08-13 | $334.40 | $334.40 | 2,077 |
| 2003-08-12 | $337.70 | $337.70 | 2,266 |
| 2003-08-11 | $336.60 | $336.60 | 2,851 |
| 2003-08-08 | $346.50 | $346.50 | 11,990 |
| 2003-08-07 | $357.50 | $357.50 | 4,373 |
| 2003-08-06 | $390.50 | $390.50 | 5,651 |
| 2003-08-05 | $408.10 | $408.10 | 2,803 |
| 2003-08-04 | $425.70 | $425.70 | 2,542 |
| 2003-08-01 | $434.50 | $434.50 | 1,991 |
| 2003-07-31 | $448.80 | $448.80 | 2,801 |
| 2003-07-30 | $444.40 | $444.40 | 5,247 |
| 2003-07-29 | $451.00 | $451.00 | 2,439 |
| 2003-07-28 | $467.50 | $467.50 | 5,793 |
| 2003-07-25 | $440.00 | $440.00 | 4,309 |
| 2003-07-24 | $425.70 | $425.70 | 6,025 |
| 2003-07-23 | $453.20 | $453.20 | 2,845 |
| 2003-07-22 | $464.20 | $464.20 | 3,135 |
| 2003-07-21 | $473.00 | $473.00 | 2,736 |
| 2003-07-18 | $482.90 | $482.90 | 3,020 |
| 2003-07-17 | $484.00 | $484.00 | 4,815 |
| 2003-07-16 | $473.00 | $473.00 | 3,382 |
| 2003-07-15 | $486.20 | $486.20 | 4,605 |
| 2003-07-14 | $508.20 | $508.20 | 12,828 |
| 2003-07-11 | $471.90 | $471.90 | 3,997 |
| 2003-07-10 | $480.70 | $480.70 | 5,947 |
| 2003-07-09 | $508.20 | $508.20 | 14,263 |
| 2003-07-08 | $470.80 | $470.80 | 16,631 |
| 2003-07-07 | $420.20 | $420.20 | 7,396 |
| 2003-07-03 | $432.30 | $432.30 | 2,656 |
| 2003-07-02 | $443.30 | $443.30 | 5,079 |
| 2003-07-01 | $429.00 | $429.00 | 5,706 |
| 2003-06-30 | $456.50 | $456.50 | 3,546 |
| 2003-06-27 | $457.60 | $457.60 | 4,545 |
| 2003-06-26 | $462.00 | $462.00 | 3,131 |
| 2003-06-25 | $465.30 | $465.30 | 3,806 |
| 2003-06-24 | $478.50 | $478.50 | 6,081 |
| 2003-06-23 | $484.00 | $484.00 | 13,460 |
| 2003-06-20 | $500.50 | $500.50 | 15,963 |
| 2003-06-19 | $440.00 | $440.00 | 13,715 |
| 2003-06-18 | $489.50 | $489.50 | 6,882 |
| 2003-06-17 | $500.50 | $500.50 | 12,118 |
| 2003-06-16 | $508.20 | $508.20 | 9,223 |
| 2003-06-13 | $518.10 | $518.10 | 14,845 |
| 2003-06-12 | $566.50 | $566.50 | 11,793 |
| 2003-06-11 | $585.20 | $585.20 | 17,875 |
| 2003-06-10 | $564.30 | $564.30 | 45,993 |
| 2003-06-09 | $650.10 | $650.10 | 92,399 |
| 2003-06-06 | $511.50 | $511.50 | 40,581 |
| 2003-06-05 | $452.10 | $452.10 | 12,257 |
| 2003-06-04 | $433.40 | $433.40 | 26,046 |
| 2003-06-03 | $391.60 | $391.60 | 14,925 |
| 2003-06-02 | $367.40 | $367.40 | 38,670 |
| 2003-05-30 | $423.50 | $423.50 | 24,637 |
| 2003-05-29 | $378.40 | $378.40 | 14,145 |
| 2003-05-28 | $361.90 | $361.90 | 8,600 |
| 2003-05-27 | $363.00 | $363.00 | 19,400 |
| 2003-05-23 | $346.50 | $346.50 | 5,349 |
| 2003-05-22 | $344.30 | $344.30 | 6,645 |
| 2003-05-21 | $339.90 | $339.90 | 14,770 |
| 2003-05-20 | $341.00 | $341.00 | 41,534 |
| 2003-05-19 | $411.40 | $411.40 | 88,774 |
| 2003-05-16 | $287.10 | $287.10 | 13,027 |
| 2003-05-15 | $282.70 | $282.70 | 5,740 |
| 2003-05-14 | $288.20 | $288.20 | 19,200 |
| 2003-05-13 | $261.80 | $261.80 | 9,830 |
| 2003-05-12 | $269.50 | $269.50 | 5,974 |
| 2003-05-09 | $275.00 | $275.00 | 6,314 |
| 2003-05-08 | $276.10 | $276.10 | 10,554 |
| 2003-05-07 | $297.00 | $297.00 | 9,789 |
| 2003-05-06 | $317.90 | $317.90 | 53,342 |
| 2003-05-05 | $257.40 | $257.40 | 14,353 |
| 2003-05-02 | $247.50 | $247.50 | 13,296 |
| 2003-05-01 | $262.90 | $262.90 | 13,579 |
| 2003-04-30 | $244.20 | $244.20 | 10,407 |
| 2003-04-29 | $259.60 | $259.60 | 18,754 |
| 2003-04-28 | $283.80 | $283.80 | 24,012 |
| 2003-04-25 | $277.20 | $277.20 | 47,333 |
| 2003-04-24 | $315.70 | $315.70 | 52,739 |
| 2003-04-23 | $433.40 | $433.40 | 117,326 |
| 2003-04-22 | $302.50 | $302.50 | 77,337 |
| 2003-04-21 | $118.80 | $118.80 | 475 |
| 2003-04-17 | $113.30 | $113.30 | 345 |
| 2003-04-16 | $112.20 | $112.20 | 248 |
| 2003-04-15 | $112.20 | $112.20 | 387 |
| 2003-04-14 | $112.20 | $112.20 | 338 |
| 2003-04-11 | $113.30 | $113.30 | 240 |
| 2003-04-10 | $114.40 | $114.40 | 1,941 |
| 2003-04-09 | $113.30 | $113.30 | 455 |
| 2003-04-08 | $123.20 | $123.20 | 378 |
| 2003-04-07 | $127.60 | $127.60 | 905 |
| 2003-04-04 | $132.00 | $132.00 | 1,302 |
| 2003-04-03 | $140.80 | $140.80 | 1,381 |
| 2003-04-02 | $123.20 | $123.20 | 463 |
| 2003-04-01 | $117.70 | $117.70 | 508 |
| 2003-03-31 | $111.10 | $111.10 | 385 |
| 2003-03-28 | $113.30 | $113.30 | 1,744 |
| 2003-03-27 | $112.20 | $112.20 | 184 |
| 2003-03-26 | $110.00 | $110.00 | 321 |
| 2003-03-25 | $111.10 | $111.10 | 326 |
| 2003-03-24 | $106.70 | $106.70 | 347 |
| 2003-03-21 | $106.70 | $106.70 | 466 |
| 2003-03-20 | $108.90 | $108.90 | 516 |
| 2003-03-19 | $110.00 | $110.00 | 438 |
| 2003-03-18 | $111.10 | $111.10 | 866 |
| 2003-03-17 | $111.10 | $111.10 | 516 |
| 2003-03-14 | $108.90 | $108.90 | 357 |
| 2003-03-13 | $111.10 | $111.10 | 383 |
| 2003-03-12 | $106.70 | $106.70 | 311 |
| 2003-03-11 | $110.00 | $110.00 | 139 |
| 2003-03-10 | $110.00 | $110.00 | 194 |
| 2003-03-07 | $110.00 | $110.00 | 421 |
| 2003-03-06 | $107.80 | $107.80 | 237 |
| 2003-03-05 | $108.90 | $108.90 | 375 |
| 2003-03-04 | $111.10 | $111.10 | 385 |
| 2003-03-03 | $111.10 | $111.10 | 260 |
| 2003-02-28 | $114.40 | $114.40 | 650 |
| 2003-02-27 | $114.40 | $114.40 | 525 |
| 2003-02-26 | $117.70 | $117.70 | 355 |
| 2003-02-25 | $116.60 | $116.60 | 858 |
| 2003-02-24 | $119.90 | $119.90 | 5,654 |
| 2003-02-21 | $104.50 | $104.50 | 496 |
| 2003-02-20 | $106.70 | $106.70 | 384 |
| 2003-02-19 | $110.00 | $110.00 | 271 |
| 2003-02-18 | $111.10 | $111.10 | 164 |
| 2003-02-14 | $105.60 | $105.60 | 252 |
| 2003-02-13 | $130.90 | $130.90 | 2,452 |
| 2003-02-12 | $105.60 | $105.60 | 460 |
| 2003-02-11 | $108.90 | $108.90 | 491 |
| 2003-02-10 | $110.00 | $110.00 | 519 |
| 2003-02-07 | $110.00 | $110.00 | 592 |
| 2003-02-06 | $104.50 | $104.50 | 415 |
| 2003-02-05 | $113.30 | $113.30 | 367 |
| 2003-02-04 | $110.00 | $110.00 | 304 |
| 2003-02-03 | $114.40 | $114.40 | 285 |
| 2003-01-31 | $107.80 | $107.80 | 662 |
| 2003-01-30 | $105.60 | $105.60 | 894 |
| 2003-01-29 | $114.40 | $114.40 | 395 |
| 2003-01-28 | $114.40 | $114.40 | 743 |
| 2003-01-27 | $111.10 | $111.10 | 641 |
| 2003-01-24 | $113.30 | $113.30 | 458 |
| 2003-01-23 | $115.50 | $115.50 | 608 |
| 2003-01-22 | $117.70 | $117.70 | 730 |
| 2003-01-21 | $125.40 | $125.40 | 797 |
| 2003-01-17 | $126.50 | $126.50 | 1,276 |
| 2003-01-16 | $135.30 | $135.30 | 1,038 |
| 2003-01-15 | $143.00 | $143.00 | 1,622 |
| 2003-01-14 | $132.00 | $132.00 | 2,039 |
| 2003-01-13 | $132.00 | $132.00 | 4,109 |
| 2003-01-10 | $118.80 | $118.80 | 875 |
| 2003-01-09 | $115.50 | $115.50 | 1,518 |
| 2003-01-08 | $114.40 | $114.40 | 1,229 |
| 2003-01-07 | $113.30 | $113.30 | 2,715 |
| 2003-01-06 | $118.80 | $118.80 | 2,474 |
| 2003-01-03 | $124.30 | $124.30 | 6,278 |
| 2003-01-02 | $132.00 | $132.00 | 20,888 |