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
- 2000-08-01 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 | $9,000.00 | $9,000.00 | 224 | — | — |
| 2003-12-30 | $9,020.00 | $9,020.00 | 122 | — | — |
| 2003-12-29 | $9,020.00 | $9,020.00 | 263 | — | — |
| 2003-12-26 | $9,000.00 | $9,000.00 | 67 | — | — |
| 2003-12-24 | $9,000.00 | $9,000.00 | 137 | — | — |
| 2003-12-23 | $9,100.00 | $9,100.00 | 480 | — | — |
| 2003-12-22 | $9,700.00 | $9,700.00 | 99 | — | — |
| 2003-12-19 | $9,720.00 | $9,720.00 | 63 | — | — |
| 2003-12-18 | $9,760.00 | $9,760.00 | 162 | — | — |
| 2003-12-17 | $9,680.00 | $9,680.00 | 79 | — | — |
| 2003-12-16 | $9,780.00 | $9,780.00 | 74 | — | — |
| 2003-12-15 | $9,760.00 | $9,760.00 | 120 | — | — |
| 2003-12-12 | $9,820.00 | $9,820.00 | 80 | — | — |
| 2003-12-11 | $9,900.00 | $9,900.00 | 100 | — | — |
| 2003-12-10 | $9,820.00 | $9,820.00 | 297 | — | — |
| 2003-12-09 | $10,300.00 | $10,300.00 | 128 | — | — |
| 2003-12-08 | $10,540.00 | $10,540.00 | 120 | — | — |
| 2003-12-05 | $10,720.00 | $10,720.00 | 96 | — | — |
| 2003-12-04 | $10,680.00 | $10,680.00 | 122 | — | — |
| 2003-12-03 | $10,400.00 | $10,400.00 | 159 | — | — |
| 2003-12-02 | $10,900.00 | $10,900.00 | 151 | — | — |
| 2003-12-01 | $10,700.00 | $10,700.00 | 125 | — | — |
| 2003-11-28 | $10,900.00 | $10,900.00 | 110 | — | — |
| 2003-11-26 | $10,260.00 | $10,260.00 | 101 | — | — |
| 2003-11-25 | $10,060.00 | $10,060.00 | 151 | — | — |
| 2003-11-24 | $10,000.00 | $10,000.00 | 208 | — | — |
| 2003-11-21 | $10,100.00 | $10,100.00 | 121 | — | — |
| 2003-11-20 | $10,100.00 | $10,100.00 | 264 | — | — |
| 2003-11-19 | $10,700.00 | $10,700.00 | 171 | — | — |
| 2003-11-18 | $10,940.00 | $10,940.00 | 747 | — | — |
| 2003-11-17 | $10,980.00 | $10,980.00 | 446 | — | — |
| 2003-11-14 | $10,680.00 | $10,680.00 | 255 | — | — |
| 2003-11-13 | $10,500.00 | $10,500.00 | 274 | — | — |
| 2003-11-12 | $10,640.00 | $10,640.00 | 553 | — | — |
| 2003-11-11 | $11,420.00 | $11,420.00 | 1,500 | — | — |
| 2003-11-10 | $10,980.00 | $10,980.00 | 1,323 | — | — |
| 2003-11-07 | $9,580.00 | $9,580.00 | 77 | — | — |
| 2003-11-06 | $9,560.00 | $9,560.00 | 122 | — | — |
| 2003-11-05 | $9,400.00 | $9,400.00 | 177 | — | — |
| 2003-11-04 | $9,520.00 | $9,520.00 | 87 | — | — |
| 2003-11-03 | $9,500.00 | $9,500.00 | 115 | — | — |
| 2003-10-31 | $9,700.00 | $9,700.00 | 103 | — | — |
| 2003-10-30 | $9,580.00 | $9,580.00 | 138 | — | — |
| 2003-10-29 | $9,500.00 | $9,500.00 | 152 | — | — |
| 2003-10-28 | $9,260.00 | $9,260.00 | 188 | — | — |
| 2003-10-27 | $9,440.00 | $9,440.00 | 181 | — | — |
| 2003-10-24 | $9,680.00 | $9,680.00 | 187 | — | — |
| 2003-10-23 | $9,900.00 | $9,900.00 | 164 | — | — |
| 2003-10-22 | $10,100.00 | $10,100.00 | 340 | — | — |
| 2003-10-21 | $9,900.00 | $9,900.00 | 276 | — | — |
| 2003-10-20 | $9,560.00 | $9,560.00 | 104 | — | — |
| 2003-10-17 | $9,360.00 | $9,360.00 | 71 | — | — |
| 2003-10-16 | $9,480.00 | $9,480.00 | 92 | — | — |
| 2003-10-15 | $9,620.00 | $9,620.00 | 139 | — | — |
| 2003-10-14 | $9,500.00 | $9,500.00 | 90 | — | — |
| 2003-10-13 | $9,600.00 | $9,600.00 | 93 | — | — |
| 2003-10-10 | $9,440.00 | $9,440.00 | 104 | — | — |
| 2003-10-09 | $9,540.00 | $9,540.00 | 168 | — | — |
| 2003-10-08 | $9,740.00 | $9,740.00 | 498 | — | — |
| 2003-10-07 | $9,460.00 | $9,460.00 | 181 | — | — |
| 2003-10-06 | $9,720.00 | $9,720.00 | 148 | — | — |
| 2003-10-03 | $9,640.00 | $9,640.00 | 215 | — | — |
| 2003-10-02 | $9,500.00 | $9,500.00 | 361 | — | — |
| 2003-10-01 | $8,880.00 | $8,880.00 | 175 | — | — |
| 2003-09-30 | $8,780.00 | $8,780.00 | 280 | — | — |
| 2003-09-29 | $8,380.00 | $8,380.00 | 206 | — | — |
| 2003-09-26 | $8,580.00 | $8,580.00 | 324 | — | — |
| 2003-09-25 | $8,880.00 | $8,880.00 | 412 | — | — |
| 2003-09-24 | $9,280.00 | $9,280.00 | 295 | — | — |
| 2003-09-23 | $9,800.00 | $9,800.00 | 868 | — | — |
| 2003-09-22 | $10,200.00 | $10,200.00 | 248 | — | — |
| 2003-09-19 | $10,400.00 | $10,400.00 | 354 | — | — |
| 2003-09-18 | $10,400.00 | $10,400.00 | 845 | — | — |
| 2003-09-17 | $10,160.00 | $10,160.00 | 782 | — | — |
| 2003-09-16 | $9,400.00 | $9,400.00 | 426 | — | — |
| 2003-09-15 | $9,680.00 | $9,680.00 | 1,356 | — | — |
| 2003-09-12 | $8,920.00 | $8,920.00 | 539 | — | — |
| 2003-09-11 | $8,700.00 | $8,700.00 | 702 | — | — |
| 2003-09-10 | $7,900.00 | $7,900.00 | 199 | — | — |
| 2003-09-09 | $7,900.00 | $7,900.00 | 485 | — | — |
| 2003-09-08 | $7,520.00 | $7,520.00 | 183 | — | — |
| 2003-09-05 | $7,600.00 | $7,600.00 | 278 | — | — |
| 2003-09-04 | $7,940.00 | $7,940.00 | 528 | — | — |
| 2003-09-03 | $7,320.00 | $7,320.00 | 261 | — | — |
| 2003-09-02 | $7,040.00 | $7,040.00 | 103 | — | — |
| 2003-08-29 | $7,100.00 | $7,100.00 | 115 | — | — |
| 2003-08-28 | $6,980.00 | $6,980.00 | 126 | — | — |
| 2003-08-27 | $6,760.00 | $6,760.00 | 169 | — | — |
| 2003-08-26 | $6,480.00 | $6,480.00 | 62 | — | — |
| 2003-08-25 | $6,460.00 | $6,460.00 | 75 | — | — |
| 2003-08-22 | $6,500.00 | $6,500.00 | 82 | — | — |
| 2003-08-21 | $6,440.00 | $6,440.00 | 144 | — | — |
| 2003-08-20 | $6,620.00 | $6,620.00 | 759 | — | — |
| 2003-08-19 | $6,140.00 | $6,140.00 | 111 | — | — |
| 2003-08-18 | $6,040.00 | $6,040.00 | 123 | — | — |
| 2003-08-15 | $6,020.00 | $6,020.00 | 71 | — | — |
| 2003-08-14 | $5,980.00 | $5,980.00 | 193 | — | — |
| 2003-08-13 | $5,940.00 | $5,940.00 | 198 | — | — |
| 2003-08-12 | $6,060.00 | $6,060.00 | 321 | — | — |
| 2003-08-11 | $6,240.00 | $6,240.00 | 1,379 | — | — |
| 2003-08-08 | $7,040.00 | $7,040.00 | 799 | — | — |
| 2003-08-07 | $6,860.00 | $6,860.00 | 336 | — | — |
| 2003-08-06 | $7,380.00 | $7,380.00 | 1,049 | — | — |
| 2003-08-05 | $7,200.00 | $7,200.00 | 103 | — | — |
| 2003-08-04 | $7,280.00 | $7,280.00 | 78 | — | — |
| 2003-08-01 | $7,260.00 | $7,260.00 | 87 | — | — |
| 2003-07-31 | $7,560.00 | $7,560.00 | 167 | — | — |
| 2003-07-30 | $7,040.00 | $7,040.00 | 122 | — | — |
| 2003-07-29 | $7,280.00 | $7,280.00 | 82 | — | — |
| 2003-07-28 | $7,360.00 | $7,360.00 | 302 | — | — |
| 2003-07-25 | $6,560.00 | $6,560.00 | 53 | — | — |
| 2003-07-24 | $6,640.00 | $6,640.00 | 80 | — | — |
| 2003-07-23 | $6,800.00 | $6,800.00 | 62 | — | — |
| 2003-07-22 | $6,980.00 | $6,980.00 | 107 | — | — |
| 2003-07-21 | $6,600.00 | $6,600.00 | 42 | — | — |
| 2003-07-18 | $6,900.00 | $6,900.00 | 96 | — | — |
| 2003-07-17 | $6,960.00 | $6,960.00 | 119 | — | — |
| 2003-07-16 | $7,300.00 | $7,300.00 | 151 | — | — |
| 2003-07-15 | $7,720.00 | $7,720.00 | 104 | — | — |
| 2003-07-14 | $7,740.00 | $7,740.00 | 164 | — | — |
| 2003-07-11 | $7,820.00 | $7,820.00 | 146 | — | — |
| 2003-07-10 | $7,700.00 | $7,700.00 | 138 | — | — |
| 2003-07-09 | $8,000.00 | $8,000.00 | 409 | — | — |
| 2003-07-08 | $7,260.00 | $7,260.00 | 80 | — | — |
| 2003-07-07 | $7,440.00 | $7,440.00 | 156 | — | — |
| 2003-07-03 | $7,060.00 | $7,060.00 | 82 | — | — |
| 2003-07-02 | $7,200.00 | $7,200.00 | 100 | — | — |
| 2003-07-01 | $7,500.00 | $7,500.00 | 115 | — | — |
| 2003-06-30 | $7,320.00 | $7,320.00 | 152 | — | — |
| 2003-06-27 | $7,200.00 | $7,200.00 | 113 | — | — |
| 2003-06-26 | $7,260.00 | $7,260.00 | 126 | — | — |
| 2003-06-25 | $6,880.00 | $6,880.00 | 190 | — | — |
| 2003-06-24 | $6,760.00 | $6,760.00 | 360 | — | — |
| 2003-06-23 | $6,900.00 | $6,900.00 | 403 | — | — |
| 2003-06-20 | $7,880.00 | $7,880.00 | 274 | — | — |
| 2003-06-19 | $8,100.00 | $8,100.00 | 270 | — | — |
| 2003-06-18 | $8,600.00 | $8,600.00 | 335 | — | — |
| 2003-06-17 | $8,340.00 | $8,340.00 | 740 | — | — |
| 2003-06-16 | $8,120.00 | $8,120.00 | 1,039 | — | — |
| 2003-06-13 | $8,640.00 | $8,640.00 | 1,014 | — | — |
| 2003-06-12 | $9,660.00 | $9,660.00 | 3,732 | — | — |
| 2003-06-11 | $7,540.00 | $7,540.00 | 850 | — | — |
| 2003-06-10 | $7,700.00 | $7,700.00 | 998 | — | — |
| 2003-06-09 | $7,700.00 | $7,700.00 | 997 | — | — |
| 2003-06-06 | $6,360.00 | $6,360.00 | 798 | — | — |
| 2003-06-05 | $6,200.00 | $6,200.00 | 895 | — | — |
| 2003-06-04 | $5,260.00 | $5,260.00 | 137 | — | — |
| 2003-06-03 | $5,340.00 | $5,340.00 | 86 | — | — |
| 2003-06-02 | $5,420.00 | $5,420.00 | 201 | — | — |
| 2003-05-30 | $5,600.00 | $5,600.00 | 149 | — | — |
| 2003-05-29 | $5,420.00 | $5,420.00 | 184 | — | — |
| 2003-05-28 | $5,660.00 | $5,660.00 | 258 | — | — |
| 2003-05-27 | $5,480.00 | $5,480.00 | 291 | — | — |
| 2003-05-23 | $4,960.00 | $4,960.00 | 76 | — | — |
| 2003-05-22 | $5,020.00 | $5,020.00 | 226 | — | — |
| 2003-05-21 | $4,740.00 | $4,740.00 | 200 | — | — |
| 2003-05-20 | $4,720.00 | $4,720.00 | 477 | — | — |
| 2003-05-19 | $5,020.00 | $5,020.00 | 441 | — | — |
| 2003-05-16 | $5,820.00 | $5,820.00 | 724 | — | — |
| 2003-05-15 | $5,280.00 | $5,280.00 | 135 | — | — |
| 2003-05-14 | $5,180.00 | $5,180.00 | 223 | — | — |
| 2003-05-13 | $4,860.00 | $4,860.00 | 87 | — | — |
| 2003-05-12 | $4,860.00 | $4,860.00 | 107 | — | — |
| 2003-05-09 | $5,000.00 | $5,000.00 | 115 | — | — |
| 2003-05-08 | $4,980.00 | $4,980.00 | 123 | — | — |
| 2003-05-07 | $4,820.00 | $4,820.00 | 166 | — | — |
| 2003-05-06 | $4,860.00 | $4,860.00 | 415 | — | — |
| 2003-05-05 | $5,120.00 | $5,120.00 | 485 | — | — |
| 2003-05-02 | $4,460.00 | $4,460.00 | 239 | — | — |
| 2003-05-01 | $4,320.00 | $4,320.00 | 389 | — | — |
| 2003-04-30 | $4,160.00 | $4,160.00 | 365 | — | — |
| 2003-04-29 | $4,300.00 | $4,300.00 | 432 | — | — |
| 2003-04-28 | $4,560.00 | $4,560.00 | 415 | — | — |
| 2003-04-25 | $4,400.00 | $4,400.00 | 952 | — | — |
| 2003-04-24 | $5,000.00 | $5,000.00 | 3,971 | — | — |
| 2003-04-23 | $5,800.00 | $5,800.00 | 4,986 | — | — |
| 2003-04-22 | $2,900.00 | $2,900.00 | 138 | — | — |
| 2003-04-21 | $2,900.00 | $2,900.00 | 162 | — | — |
| 2003-04-17 | $3,000.00 | $3,000.00 | 212 | — | — |
| 2003-04-16 | $2,780.00 | $2,780.00 | 192 | — | — |
| 2003-04-15 | $2,680.00 | $2,680.00 | 238 | — | — |
| 2003-04-14 | $2,600.00 | $2,600.00 | 350 | — | — |
| 2003-04-11 | $2,840.00 | $2,840.00 | 514 | — | — |
| 2003-04-10 | $3,100.00 | $3,100.00 | 1,028 | — | — |
| 2003-04-09 | $3,440.00 | $3,440.00 | 2,284 | — | — |
| 2003-04-08 | $2,420.00 | $2,420.00 | 986 | — | — |
| 2003-04-07 | $3,100.00 | $3,100.00 | 1,676 | — | — |
| 2003-04-04 | $1,660.00 | $1,660.00 | 25 | — | — |
| 2003-04-03 | $1,680.00 | $1,680.00 | 24 | — | — |
| 2003-04-02 | $1,700.00 | $1,700.00 | 14 | — | — |
| 2003-04-01 | $1,700.00 | $1,700.00 | 11 | — | — |
| 2003-03-31 | $1,580.00 | $1,580.00 | 13 | — | — |
| 2003-03-28 | $1,680.00 | $1,680.00 | 6 | — | — |
| 2003-03-27 | $1,700.00 | $1,700.00 | 32 | — | — |
| 2003-03-26 | $1,660.00 | $1,660.00 | 11 | — | — |
| 2003-03-25 | $1,560.00 | $1,560.00 | 7 | — | — |
| 2003-03-24 | $1,580.00 | $1,580.00 | 16 | — | — |
| 2003-03-21 | $1,580.00 | $1,580.00 | 24 | — | — |
| 2003-03-20 | $1,500.00 | $1,500.00 | 8 | — | — |
| 2003-03-19 | $1,500.00 | $1,500.00 | 14 | — | — |
| 2003-03-18 | $1,480.00 | $1,480.00 | 11 | — | — |
| 2003-03-17 | $1,660.00 | $1,660.00 | 32 | — | — |
| 2003-03-14 | $1,620.00 | $1,620.00 | 3 | — | — |
| 2003-03-13 | $1,680.00 | $1,680.00 | 23 | — | — |
| 2003-03-12 | $1,640.00 | $1,640.00 | 2 | — | — |
| 2003-03-11 | $1,600.00 | $1,600.00 | 43 | — | — |
| 2003-03-10 | $1,620.00 | $1,620.00 | 3 | — | — |
| 2003-03-07 | $1,620.00 | $1,620.00 | 4 | — | — |
| 2003-03-06 | $1,620.00 | $1,620.00 | 6 | — | — |
| 2003-03-05 | $1,660.00 | $1,660.00 | 5 | — | — |
| 2003-03-04 | $1,700.00 | $1,700.00 | 7 | — | — |
| 2003-03-03 | $1,620.00 | $1,620.00 | 38 | — | — |
| 2003-02-28 | $1,700.00 | $1,700.00 | 15 | — | — |
| 2003-02-27 | $1,640.00 | $1,640.00 | 3 | — | — |
| 2003-02-26 | $1,640.00 | $1,640.00 | 1 | — | — |
| 2003-02-25 | $1,620.00 | $1,620.00 | 6 | — | — |
| 2003-02-24 | $1,600.00 | $1,600.00 | 11 | — | — |
| 2003-02-21 | $1,700.00 | $1,700.00 | 20 | — | — |
| 2003-02-20 | $1,640.00 | $1,640.00 | 20 | — | — |
| 2003-02-19 | $1,580.00 | $1,580.00 | 28 | — | — |
| 2003-02-18 | $1,700.00 | $1,700.00 | 86 | — | — |
| 2003-02-14 | $1,420.00 | $1,420.00 | 10 | — | — |
| 2003-02-13 | $1,420.00 | $1,420.00 | 19 | — | — |
| 2003-02-12 | $1,440.00 | $1,440.00 | 14 | — | — |
| 2003-02-11 | $1,580.00 | $1,580.00 | 15 | — | — |
| 2003-02-10 | $1,640.00 | $1,640.00 | 14 | — | — |
| 2003-02-07 | $1,600.00 | $1,600.00 | 4 | — | — |
| 2003-02-06 | $1,740.00 | $1,740.00 | 18 | — | — |
| 2003-02-05 | $1,520.00 | $1,520.00 | 17 | — | — |
| 2003-02-04 | $1,600.00 | $1,600.00 | 30 | — | — |
| 2003-02-03 | $1,760.00 | $1,760.00 | 27 | — | — |
| 2003-01-31 | $1,800.00 | $1,800.00 | 7 | — | — |
| 2003-01-30 | $1,880.00 | $1,880.00 | 5 | — | — |
| 2003-01-29 | $1,840.00 | $1,840.00 | 3 | — | — |
| 2003-01-28 | $1,820.00 | $1,820.00 | 4 | — | — |
| 2003-01-27 | $1,900.00 | $1,900.00 | 21 | — | — |
| 2003-01-24 | $1,860.00 | $1,860.00 | 26 | — | — |
| 2003-01-23 | $1,880.00 | $1,880.00 | 7 | — | — |
| 2003-01-22 | $1,880.00 | $1,880.00 | 24 | — | — |
| 2003-01-21 | $1,860.00 | $1,860.00 | 22 | — | — |
| 2003-01-17 | $1,900.00 | $1,900.00 | 17 | — | — |
| 2003-01-16 | $1,940.00 | $1,940.00 | 16 | — | — |
| 2003-01-15 | $1,900.00 | $1,900.00 | 11 | — | — |
| 2003-01-14 | $1,840.00 | $1,840.00 | 66 | — | — |
| 2003-01-13 | $1,880.00 | $1,880.00 | 67 | — | — |
| 2003-01-10 | $2,020.00 | $2,020.00 | 136 | — | — |
| 2003-01-09 | $2,120.00 | $2,120.00 | 29 | — | — |
| 2003-01-08 | $2,120.00 | $2,120.00 | 30 | — | — |
| 2003-01-07 | $2,120.00 | $2,120.00 | 25 | — | — |
| 2003-01-06 | $2,100.00 | $2,100.00 | 40 | — | — |
| 2003-01-03 | $2,040.00 | $2,040.00 | 8 | — | — |
| 2003-01-02 | $2,080.00 | $2,080.00 | 21 | — | — |