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
- 1987-08-28 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 | $600.80 | $949.10 | 910 | — | — |
| 2003-12-30 | $604.20 | $954.48 | 495 | — | — |
| 2003-12-29 | $610.00 | $963.64 | 545 | — | — |
| 2003-12-26 | $600.00 | $942.78 | 50 | — | — |
| 2003-12-24 | $597.00 | $938.07 | 760 | — | — |
| 2003-12-23 | $596.60 | $937.44 | 940 | — | — |
| 2003-12-22 | $593.80 | $933.04 | 820 | — | — |
| 2003-12-19 | $588.60 | $924.87 | 1,025 | — | — |
| 2003-12-18 | $589.00 | $925.50 | 770 | — | — |
| 2003-12-17 | $580.00 | $911.36 | 760 | — | — |
| 2003-12-16 | $569.00 | $894.07 | 1,490 | — | — |
| 2003-12-15 | $575.00 | $903.50 | 1,390 | — | — |
| 2003-12-12 | $574.00 | $901.93 | 885 | — | — |
| 2003-12-11 | $572.00 | $898.79 | 1,505 | — | — |
| 2003-12-10 | $547.40 | $860.13 | 620 | — | — |
| 2003-12-09 | $550.00 | $864.22 | 2,705 | — | — |
| 2003-12-08 | $566.00 | $889.36 | 1,780 | — | — |
| 2003-12-05 | $560.40 | $880.56 | 1,165 | — | — |
| 2003-12-04 | $551.00 | $865.79 | 1,120 | — | — |
| 2003-12-03 | $546.20 | $858.25 | 950 | — | — |
| 2003-12-02 | $544.00 | $854.79 | 1,300 | — | — |
| 2003-12-01 | $555.40 | $872.70 | 455 | — | — |
| 2003-11-28 | $552.00 | $867.36 | 195 | — | — |
| 2003-11-26 | $555.60 | $873.02 | 810 | — | — |
| 2003-11-25 | $543.60 | $854.16 | 590 | — | — |
| 2003-11-24 | $549.80 | $863.91 | 965 | — | — |
| 2003-11-21 | $533.00 | $837.51 | 360 | — | — |
| 2003-11-20 | $531.80 | $835.62 | 555 | — | — |
| 2003-11-19 | $537.60 | $844.74 | 535 | — | — |
| 2003-11-18 | $528.00 | $829.65 | 530 | — | — |
| 2003-11-17 | $530.80 | $834.05 | 815 | — | — |
| 2003-11-14 | $527.00 | $828.08 | 910 | — | — |
| 2003-11-13 | $532.00 | $835.94 | 380 | — | — |
| 2003-11-12 | $540.00 | $848.51 | 925 | — | — |
| 2003-11-11 | $538.00 | $845.36 | 420 | — | — |
| 2003-11-10 | $549.00 | $862.65 | 1,370 | — | — |
| 2003-11-07 | $546.00 | $857.93 | 1,530 | — | — |
| 2003-11-06 | $545.60 | $857.31 | 880 | — | — |
| 2003-11-05 | $535.20 | $840.96 | 1,900 | — | — |
| 2003-11-04 | $531.60 | $835.31 | 1,020 | — | — |
| 2003-11-03 | $541.60 | $851.02 | 940 | — | — |
| 2003-10-31 | $523.00 | $821.79 | 1,310 | — | — |
| 2003-10-30 | $526.00 | $826.51 | 965 | — | — |
| 2003-10-29 | $520.40 | $817.71 | 1,780 | — | — |
| 2003-10-28 | $516.00 | $810.79 | 720 | — | — |
| 2003-10-27 | $505.00 | $793.51 | 810 | — | — |
| 2003-10-24 | $500.00 | $785.65 | 3,125 | — | — |
| 2003-10-23 | $493.00 | $774.65 | 3,315 | — | — |
| 2003-10-22 | $500.40 | $786.28 | 1,470 | — | — |
| 2003-10-21 | $517.00 | $812.37 | 1,000 | — | — |
| 2003-10-20 | $517.60 | $813.31 | 485 | — | — |
| 2003-10-17 | $510.00 | $801.37 | 1,215 | — | — |
| 2003-10-16 | $521.00 | $818.65 | 580 | — | — |
| 2003-10-15 | $523.00 | $821.79 | 725 | — | — |
| 2003-10-14 | $525.00 | $824.94 | 1,545 | — | — |
| 2003-10-13 | $520.00 | $817.08 | 905 | — | — |
| 2003-10-10 | $524.00 | $823.37 | 470 | — | — |
| 2003-10-09 | $536.00 | $842.22 | 1,145 | — | — |
| 2003-10-08 | $533.80 | $838.76 | 1,520 | — | — |
| 2003-10-07 | $534.00 | $839.08 | 665 | — | — |
| 2003-10-06 | $526.00 | $826.51 | 625 | — | — |
| 2003-10-03 | $523.00 | $821.79 | 1,250 | — | — |
| 2003-10-02 | $517.20 | $812.68 | 1,200 | — | — |
| 2003-10-01 | $511.00 | $802.94 | 1,600 | — | — |
| 2003-09-30 | $490.00 | $769.94 | 865 | — | — |
| 2003-09-29 | $496.00 | $779.37 | 1,040 | — | — |
| 2003-09-26 | $486.00 | $763.66 | 1,620 | — | — |
| 2003-09-25 | $494.40 | $771.83 | 870 | — | — |
| 2003-09-24 | $503.40 | $785.88 | 670 | — | — |
| 2003-09-23 | $509.00 | $794.62 | 350 | — | — |
| 2003-09-22 | $509.40 | $795.24 | 560 | — | — |
| 2003-09-19 | $511.40 | $798.37 | 315 | — | — |
| 2003-09-18 | $508.20 | $793.37 | 1,365 | — | — |
| 2003-09-17 | $508.60 | $794.00 | 505 | — | — |
| 2003-09-16 | $519.60 | $811.17 | 865 | — | — |
| 2003-09-15 | $517.00 | $807.11 | 425 | — | — |
| 2003-09-12 | $518.60 | $809.61 | 490 | — | — |
| 2003-09-11 | $519.80 | $811.48 | 1,305 | — | — |
| 2003-09-10 | $498.00 | $777.45 | 1,450 | — | — |
| 2003-09-09 | $519.00 | $810.23 | 740 | — | — |
| 2003-09-08 | $534.00 | $833.65 | 550 | — | — |
| 2003-09-05 | $534.00 | $833.65 | 570 | — | — |
| 2003-09-04 | $552.00 | $861.75 | 440 | — | — |
| 2003-09-03 | $554.00 | $864.87 | 2,950 | — | — |
| 2003-09-02 | $547.40 | $854.57 | 1,735 | — | — |
| 2003-08-29 | $530.40 | $828.03 | 580 | — | — |
| 2003-08-28 | $539.60 | $842.39 | 405 | — | — |
| 2003-08-27 | $543.80 | $848.95 | 1,075 | — | — |
| 2003-08-26 | $535.80 | $836.46 | 835 | — | — |
| 2003-08-25 | $532.20 | $830.84 | 875 | — | — |
| 2003-08-22 | $530.00 | $827.40 | 1,230 | — | — |
| 2003-08-21 | $538.00 | $839.89 | 1,140 | — | — |
| 2003-08-20 | $527.40 | $823.34 | 1,570 | — | — |
| 2003-08-19 | $518.00 | $808.67 | 750 | — | — |
| 2003-08-18 | $510.00 | $796.18 | 1,485 | — | — |
| 2003-08-15 | $498.00 | $777.45 | 1,470 | — | — |
| 2003-08-14 | $494.60 | $772.14 | 2,075 | — | — |
| 2003-08-13 | $493.00 | $769.64 | 1,350 | — | — |
| 2003-08-12 | $498.00 | $777.45 | 1,540 | — | — |
| 2003-08-11 | $483.80 | $755.28 | 2,080 | — | — |
| 2003-08-08 | $481.20 | $751.22 | 1,190 | — | — |
| 2003-08-07 | $488.40 | $762.46 | 535 | — | — |
| 2003-08-06 | $491.40 | $767.14 | 410 | — | — |
| 2003-08-05 | $491.80 | $767.77 | 900 | — | — |
| 2003-08-04 | $495.00 | $772.76 | 770 | — | — |
| 2003-08-01 | $500.20 | $780.88 | 1,465 | — | — |
| 2003-07-31 | $514.00 | $802.42 | 425 | — | — |
| 2003-07-30 | $508.60 | $794.00 | 300 | — | — |
| 2003-07-29 | $510.00 | $796.18 | 780 | — | — |
| 2003-07-28 | $508.00 | $793.06 | 590 | — | — |
| 2003-07-25 | $512.40 | $799.93 | 415 | — | — |
| 2003-07-24 | $512.00 | $799.30 | 1,130 | — | — |
| 2003-07-23 | $527.00 | $822.72 | 775 | — | — |
| 2003-07-22 | $524.00 | $818.04 | 1,175 | — | — |
| 2003-07-21 | $541.40 | $845.20 | 850 | — | — |
| 2003-07-18 | $551.00 | $860.19 | 1,765 | — | — |
| 2003-07-17 | $544.00 | $849.26 | 2,185 | — | — |
| 2003-07-16 | $548.00 | $855.50 | 3,475 | — | — |
| 2003-07-15 | $542.80 | $847.39 | 730 | — | — |
| 2003-07-14 | $545.00 | $850.82 | 1,830 | — | — |
| 2003-07-11 | $550.00 | $858.63 | 1,520 | — | — |
| 2003-07-10 | $546.00 | $852.38 | 1,930 | — | — |
| 2003-07-09 | $540.00 | $843.01 | 3,180 | — | — |
| 2003-07-08 | $551.00 | $860.19 | 1,525 | — | — |
| 2003-07-07 | $557.80 | $870.80 | 1,305 | — | — |
| 2003-07-03 | $552.40 | $862.37 | 455 | — | — |
| 2003-07-02 | $559.60 | $873.61 | 1,855 | — | — |
| 2003-07-01 | $554.00 | $864.87 | 2,650 | — | — |
| 2003-06-30 | $554.00 | $864.87 | 2,510 | — | — |
| 2003-06-27 | $562.40 | $877.98 | 1,135 | — | — |
| 2003-06-26 | $567.00 | $885.17 | 1,980 | — | — |
| 2003-06-25 | $568.40 | $882.36 | 3,005 | — | — |
| 2003-06-24 | $569.20 | $883.60 | 550 | — | — |
| 2003-06-23 | $572.60 | $888.87 | 1,820 | — | — |
| 2003-06-20 | $586.00 | $909.68 | 1,435 | — | — |
| 2003-06-19 | $588.20 | $913.09 | 1,475 | — | — |
| 2003-06-18 | $576.60 | $895.08 | 1,130 | — | — |
| 2003-06-17 | $569.40 | $883.91 | 925 | — | — |
| 2003-06-16 | $557.00 | $864.66 | 1,955 | — | — |
| 2003-06-13 | $553.80 | $859.69 | 1,170 | — | — |
| 2003-06-12 | $558.40 | $866.83 | 1,340 | — | — |
| 2003-06-11 | $554.00 | $860.00 | 580 | — | — |
| 2003-06-10 | $553.00 | $858.45 | 590 | — | — |
| 2003-06-09 | $548.00 | $850.69 | 2,515 | — | — |
| 2003-06-06 | $541.20 | $840.13 | 675 | — | — |
| 2003-06-05 | $545.60 | $846.96 | 720 | — | — |
| 2003-06-04 | $546.80 | $848.82 | 655 | — | — |
| 2003-06-03 | $550.80 | $855.03 | 1,780 | — | — |
| 2003-06-02 | $549.00 | $852.24 | 1,920 | — | — |
| 2003-05-30 | $548.60 | $851.62 | 1,505 | — | — |
| 2003-05-29 | $551.00 | $855.34 | 915 | — | — |
| 2003-05-28 | $536.40 | $832.68 | 1,440 | — | — |
| 2003-05-27 | $539.00 | $836.72 | 2,285 | — | — |
| 2003-05-23 | $537.60 | $834.54 | 1,925 | — | — |
| 2003-05-22 | $535.60 | $831.44 | 1,765 | — | — |
| 2003-05-21 | $537.80 | $834.85 | 1,965 | — | — |
| 2003-05-20 | $549.00 | $852.24 | 1,685 | — | — |
| 2003-05-19 | $552.20 | $857.21 | 2,205 | — | — |
| 2003-05-16 | $553.60 | $859.38 | 1,225 | — | — |
| 2003-05-15 | $549.00 | $852.24 | 1,460 | — | — |
| 2003-05-14 | $527.80 | $819.33 | 880 | — | — |
| 2003-05-13 | $519.60 | $806.60 | 1,290 | — | — |
| 2003-05-12 | $503.60 | $781.76 | 1,845 | — | — |
| 2003-05-09 | $513.40 | $796.98 | 2,480 | — | — |
| 2003-05-08 | $518.00 | $804.12 | 420 | — | — |
| 2003-05-07 | $523.60 | $812.81 | 2,905 | — | — |
| 2003-05-06 | $528.60 | $820.57 | 2,750 | — | — |
| 2003-05-05 | $515.00 | $799.46 | 2,620 | — | — |
| 2003-05-02 | $513.60 | $797.29 | 1,040 | — | — |
| 2003-05-01 | $510.40 | $792.32 | 1,870 | — | — |
| 2003-04-30 | $509.00 | $790.15 | 1,225 | — | — |
| 2003-04-29 | $506.60 | $786.42 | 1,695 | — | — |
| 2003-04-28 | $508.20 | $788.90 | 800 | — | — |
| 2003-04-25 | $500.00 | $776.17 | 2,900 | — | — |
| 2003-04-24 | $500.60 | $777.11 | 1,450 | — | — |
| 2003-04-23 | $493.40 | $765.93 | 725 | — | — |
| 2003-04-22 | $487.80 | $757.24 | 885 | — | — |
| 2003-04-21 | $486.00 | $754.44 | 1,670 | — | — |
| 2003-04-17 | $482.60 | $749.16 | 5,920 | — | — |
| 2003-04-16 | $506.00 | $785.49 | 395 | — | — |
| 2003-04-15 | $511.20 | $793.56 | 550 | — | — |
| 2003-04-14 | $517.00 | $802.56 | 365 | — | — |
| 2003-04-11 | $512.80 | $796.04 | 405 | — | — |
| 2003-04-10 | $520.00 | $807.22 | 225 | — | — |
| 2003-04-09 | $520.40 | $807.84 | 340 | — | — |
| 2003-04-08 | $527.40 | $818.71 | 215 | — | — |
| 2003-04-07 | $515.00 | $799.46 | 570 | — | — |
| 2003-04-04 | $506.00 | $785.49 | 290 | — | — |
| 2003-04-03 | $510.00 | $791.70 | 185 | — | — |
| 2003-04-02 | $512.00 | $794.80 | 1,410 | — | — |
| 2003-04-01 | $518.80 | $805.36 | 900 | — | — |
| 2003-03-31 | $509.00 | $790.15 | 1,960 | — | — |
| 2003-03-28 | $521.00 | $808.77 | 1,430 | — | — |
| 2003-03-27 | $517.80 | $803.81 | 1,195 | — | — |
| 2003-03-26 | $515.00 | $794.49 | 1,080 | — | — |
| 2003-03-25 | $515.00 | $794.49 | 410 | — | — |
| 2003-03-24 | $510.00 | $786.78 | 810 | — | — |
| 2003-03-21 | $520.00 | $802.21 | 1,350 | — | — |
| 2003-03-20 | $509.60 | $786.16 | 1,245 | — | — |
| 2003-03-19 | $514.00 | $792.95 | 815 | — | — |
| 2003-03-18 | $531.00 | $819.18 | 735 | — | — |
| 2003-03-17 | $537.80 | $829.67 | 1,880 | — | — |
| 2003-03-14 | $530.00 | $817.63 | 480 | — | — |
| 2003-03-13 | $535.00 | $825.35 | 710 | — | — |
| 2003-03-12 | $535.00 | $825.35 | 715 | — | — |
| 2003-03-11 | $546.60 | $843.24 | 360 | — | — |
| 2003-03-10 | $547.80 | $845.09 | 880 | — | — |
| 2003-03-07 | $556.00 | $857.74 | 580 | — | — |
| 2003-03-06 | $555.00 | $856.20 | 740 | — | — |
| 2003-03-05 | $556.60 | $858.67 | 610 | — | — |
| 2003-03-04 | $558.00 | $860.83 | 940 | — | — |
| 2003-03-03 | $566.20 | $873.48 | 415 | — | — |
| 2003-02-28 | $572.00 | $882.43 | 890 | — | — |
| 2003-02-27 | $576.00 | $888.60 | 1,210 | — | — |
| 2003-02-26 | $567.00 | $874.71 | 230 | — | — |
| 2003-02-25 | $566.00 | $873.17 | 190 | — | — |
| 2003-02-24 | $561.00 | $865.46 | 240 | — | — |
| 2003-02-21 | $570.00 | $879.34 | 850 | — | — |
| 2003-02-20 | $561.60 | $866.38 | 805 | — | — |
| 2003-02-19 | $562.80 | $868.23 | 130 | — | — |
| 2003-02-18 | $571.00 | $880.88 | 845 | — | — |
| 2003-02-14 | $570.00 | $879.34 | 360 | — | — |
| 2003-02-13 | $571.00 | $880.88 | 1,455 | — | — |
| 2003-02-12 | $574.00 | $885.51 | 1,750 | — | — |
| 2003-02-11 | $571.00 | $880.88 | 1,095 | — | — |
| 2003-02-10 | $569.60 | $878.72 | 3,505 | — | — |
| 2003-02-07 | $550.20 | $848.80 | 1,505 | — | — |
| 2003-02-06 | $558.00 | $860.83 | 2,085 | — | — |
| 2003-02-05 | $559.60 | $863.30 | 3,720 | — | — |
| 2003-02-04 | $560.00 | $863.91 | 3,695 | — | — |
| 2003-02-03 | $565.00 | $871.63 | 3,250 | — | — |
| 2003-01-31 | $563.00 | $868.54 | 2,425 | — | — |
| 2003-01-30 | $569.00 | $877.80 | 1,515 | — | — |
| 2003-01-29 | $574.40 | $886.13 | 1,975 | — | — |
| 2003-01-28 | $565.00 | $871.63 | 1,420 | — | — |
| 2003-01-27 | $555.00 | $856.20 | 1,220 | — | — |
| 2003-01-24 | $565.00 | $871.63 | 865 | — | — |
| 2003-01-23 | $586.00 | $904.02 | 1,545 | — | — |
| 2003-01-22 | $592.80 | $914.51 | 1,410 | — | — |
| 2003-01-21 | $594.80 | $917.60 | 1,720 | — | — |
| 2003-01-17 | $585.00 | $902.48 | 1,130 | — | — |
| 2003-01-16 | $599.00 | $924.08 | 1,270 | — | — |
| 2003-01-15 | $606.00 | $934.88 | 3,345 | — | — |
| 2003-01-14 | $621.60 | $958.94 | 2,170 | — | — |
| 2003-01-13 | $593.80 | $916.06 | 1,130 | — | — |
| 2003-01-10 | $586.00 | $904.02 | 965 | — | — |
| 2003-01-09 | $578.00 | $891.68 | 1,770 | — | — |
| 2003-01-08 | $561.00 | $865.46 | 1,000 | — | — |
| 2003-01-07 | $562.00 | $867.00 | 2,150 | — | — |
| 2003-01-06 | $561.60 | $866.38 | 730 | — | — |
| 2003-01-03 | $558.00 | $860.83 | 1,295 | — | — |
| 2003-01-02 | $558.00 | $860.83 | 1,180 | — | — |