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
- 1983-12-08 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 | $7,950.00 | $7,950.00 | 34 | — | — |
| 2003-12-30 | $8,025.00 | $8,025.00 | 27 | — | — |
| 2003-12-29 | $8,025.00 | $8,025.00 | 39 | — | — |
| 2003-12-26 | $8,100.00 | $8,100.00 | 23 | — | — |
| 2003-12-24 | $8,175.00 | $8,175.00 | 8 | — | — |
| 2003-12-23 | $8,025.00 | $8,025.00 | 17 | — | — |
| 2003-12-22 | $8,175.00 | $8,175.00 | 80 | — | — |
| 2003-12-19 | $8,175.00 | $8,175.00 | 110 | — | — |
| 2003-12-18 | $8,175.00 | $8,175.00 | 35 | — | — |
| 2003-12-17 | $8,025.00 | $8,025.00 | 52 | — | — |
| 2003-12-16 | $8,475.00 | $8,475.00 | 26 | — | — |
| 2003-12-15 | $8,625.00 | $8,625.00 | 49 | — | — |
| 2003-12-12 | $8,775.00 | $8,775.00 | 39 | — | — |
| 2003-12-11 | $8,325.00 | $8,325.00 | 79 | — | — |
| 2003-12-10 | $8,475.00 | $8,475.00 | 99 | — | — |
| 2003-12-09 | $9,150.00 | $9,150.00 | 91 | — | — |
| 2003-12-08 | $9,600.00 | $9,600.00 | 302 | — | — |
| 2003-12-05 | $9,375.00 | $9,375.00 | 96 | — | — |
| 2003-12-04 | $7,950.00 | $7,950.00 | 71 | — | — |
| 2003-12-03 | $8,325.00 | $8,325.00 | 49 | — | — |
| 2003-12-02 | $8,700.00 | $8,700.00 | 77 | — | — |
| 2003-12-01 | $9,000.00 | $9,000.00 | 25 | — | — |
| 2003-11-28 | $9,000.00 | $9,000.00 | 11 | — | — |
| 2003-11-26 | $8,925.00 | $8,925.00 | 10 | — | — |
| 2003-11-25 | $9,000.00 | $9,000.00 | 42 | — | — |
| 2003-11-24 | $8,625.00 | $8,625.00 | 42 | — | — |
| 2003-11-21 | $8,925.00 | $8,925.00 | 45 | — | — |
| 2003-11-20 | $9,225.00 | $9,225.00 | 55 | — | — |
| 2003-11-19 | $9,825.00 | $9,825.00 | 130 | — | — |
| 2003-11-18 | $9,075.00 | $9,075.00 | 126 | — | — |
| 2003-11-17 | $9,600.00 | $9,600.00 | 168 | — | — |
| 2003-11-14 | $8,250.00 | $8,250.00 | 81 | — | — |
| 2003-11-13 | $8,100.00 | $8,100.00 | 250 | — | — |
| 2003-11-12 | $8,400.00 | $8,400.00 | 259 | — | — |
| 2003-11-11 | $9,600.00 | $9,600.00 | 48 | — | — |
| 2003-11-10 | $10,050.00 | $10,050.00 | 63 | — | — |
| 2003-11-07 | $10,200.00 | $10,200.00 | 94 | — | — |
| 2003-11-06 | $9,675.00 | $9,675.00 | 51 | — | — |
| 2003-11-05 | $9,825.00 | $9,825.00 | 80 | — | — |
| 2003-11-04 | $10,125.00 | $10,125.00 | 49 | — | — |
| 2003-11-03 | $10,200.00 | $10,200.00 | 72 | — | — |
| 2003-10-31 | $9,675.00 | $9,675.00 | 154 | — | — |
| 2003-10-30 | $10,200.00 | $10,200.00 | 191 | — | — |
| 2003-10-29 | $11,400.00 | $11,400.00 | 114 | — | — |
| 2003-10-28 | $12,075.00 | $12,075.00 | 122 | — | — |
| 2003-10-27 | $11,925.00 | $11,925.00 | 90 | — | — |
| 2003-10-24 | $11,175.00 | $11,175.00 | 153 | — | — |
| 2003-10-23 | $11,850.00 | $11,850.00 | 123 | — | — |
| 2003-10-22 | $12,525.00 | $12,525.00 | 185 | — | — |
| 2003-10-21 | $12,600.00 | $12,600.00 | 463 | — | — |
| 2003-10-20 | $10,725.00 | $10,725.00 | 163 | — | — |
| 2003-10-17 | $9,600.00 | $9,600.00 | 113 | — | — |
| 2003-10-16 | $9,825.00 | $9,825.00 | 114 | — | — |
| 2003-10-15 | $10,650.00 | $10,650.00 | 220 | — | — |
| 2003-10-14 | $10,950.00 | $10,950.00 | 281 | — | — |
| 2003-10-13 | $10,200.00 | $10,200.00 | 264 | — | — |
| 2003-10-10 | $9,225.00 | $9,225.00 | 55 | — | — |
| 2003-10-09 | $9,300.00 | $9,300.00 | 189 | — | — |
| 2003-10-08 | $8,550.00 | $8,550.00 | 42 | — | — |
| 2003-10-07 | $8,250.00 | $8,250.00 | 92 | — | — |
| 2003-10-06 | $7,800.00 | $7,800.00 | 130 | — | — |
| 2003-10-03 | $8,325.00 | $8,325.00 | 263 | — | — |
| 2003-10-02 | $8,850.00 | $8,850.00 | 553 | — | — |
| 2003-10-01 | $7,200.00 | $7,200.00 | 59 | — | — |
| 2003-09-30 | $6,975.00 | $6,975.00 | 38 | — | — |
| 2003-09-29 | $7,200.00 | $7,200.00 | 107 | — | — |
| 2003-09-26 | $6,750.00 | $6,750.00 | 93 | — | — |
| 2003-09-25 | $7,275.00 | $7,275.00 | 275 | — | — |
| 2003-09-24 | $6,600.00 | $6,600.00 | 263 | — | — |
| 2003-09-23 | $8,100.00 | $8,100.00 | 379 | — | — |
| 2003-09-22 | $6,075.00 | $6,075.00 | 67 | — | — |
| 2003-09-19 | $6,300.00 | $6,300.00 | 51 | — | — |
| 2003-09-18 | $6,150.00 | $6,150.00 | 64 | — | — |
| 2003-09-17 | $6,225.00 | $6,225.00 | 116 | — | — |
| 2003-09-16 | $5,775.00 | $5,775.00 | 39 | — | — |
| 2003-09-15 | $5,700.00 | $5,700.00 | 47 | — | — |
| 2003-09-12 | $5,625.00 | $5,625.00 | 21 | — | — |
| 2003-09-11 | $5,625.00 | $5,625.00 | 42 | — | — |
| 2003-09-10 | $5,850.00 | $5,850.00 | 29 | — | — |
| 2003-09-09 | $5,925.00 | $5,925.00 | 138 | — | — |
| 2003-09-08 | $6,375.00 | $6,375.00 | 162 | — | — |
| 2003-09-05 | $5,400.00 | $5,400.00 | 36 | — | — |
| 2003-09-04 | $5,550.00 | $5,550.00 | 62 | — | — |
| 2003-09-03 | $5,400.00 | $5,400.00 | 78 | — | — |
| 2003-09-02 | $5,025.00 | $5,025.00 | 23 | — | — |
| 2003-08-29 | $5,025.00 | $5,025.00 | 23 | — | — |
| 2003-08-28 | $4,875.00 | $4,875.00 | 18 | — | — |
| 2003-08-27 | $5,100.00 | $5,100.00 | 41 | — | — |
| 2003-08-26 | $5,025.00 | $5,025.00 | 40 | — | — |
| 2003-08-25 | $5,100.00 | $5,100.00 | 29 | — | — |
| 2003-08-22 | $5,175.00 | $5,175.00 | 19 | — | — |
| 2003-08-21 | $5,250.00 | $5,250.00 | 160 | — | — |
| 2003-08-20 | $5,475.00 | $5,475.00 | 18 | — | — |
| 2003-08-19 | $5,700.00 | $5,700.00 | 49 | — | — |
| 2003-08-18 | $5,625.00 | $5,625.00 | 34 | — | — |
| 2003-08-15 | $5,775.00 | $5,775.00 | 20 | — | — |
| 2003-08-14 | $5,325.00 | $5,325.00 | 14 | — | — |
| 2003-08-13 | $5,250.00 | $5,250.00 | 10 | — | — |
| 2003-08-12 | $5,325.00 | $5,325.00 | 12 | — | — |
| 2003-08-11 | $5,250.00 | $5,250.00 | 32 | — | — |
| 2003-08-08 | $5,325.00 | $5,325.00 | 48 | — | — |
| 2003-08-07 | $5,250.00 | $5,250.00 | 51 | — | — |
| 2003-08-06 | $5,700.00 | $5,700.00 | 84 | — | — |
| 2003-08-05 | $6,075.00 | $6,075.00 | 80 | — | — |
| 2003-08-04 | $6,525.00 | $6,525.00 | 223 | — | — |
| 2003-08-01 | $5,850.00 | $5,850.00 | 139 | — | — |
| 2003-07-31 | $5,400.00 | $5,400.00 | 69 | — | — |
| 2003-07-30 | $5,100.00 | $5,100.00 | 57 | — | — |
| 2003-07-29 | $5,250.00 | $5,250.00 | 57 | — | — |
| 2003-07-28 | $5,325.00 | $5,325.00 | 188 | — | — |
| 2003-07-25 | $4,650.00 | $4,650.00 | 45 | — | — |
| 2003-07-24 | $4,875.00 | $4,875.00 | 50 | — | — |
| 2003-07-23 | $5,175.00 | $5,175.00 | 34 | — | — |
| 2003-07-22 | $5,175.00 | $5,175.00 | 89 | — | — |
| 2003-07-21 | $5,325.00 | $5,325.00 | 50 | — | — |
| 2003-07-18 | $4,875.00 | $4,875.00 | 34 | — | — |
| 2003-07-17 | $5,025.00 | $5,025.00 | 79 | — | — |
| 2003-07-16 | $5,325.00 | $5,325.00 | 77 | — | — |
| 2003-07-15 | $5,700.00 | $5,700.00 | 78 | — | — |
| 2003-07-14 | $5,850.00 | $5,850.00 | 121 | — | — |
| 2003-07-11 | $5,625.00 | $5,625.00 | 97 | — | — |
| 2003-07-10 | $5,775.00 | $5,775.00 | 51 | — | — |
| 2003-07-09 | $6,000.00 | $6,000.00 | 220 | — | — |
| 2003-07-08 | $6,225.00 | $6,225.00 | 46 | — | — |
| 2003-07-07 | $6,225.00 | $6,225.00 | 183 | — | — |
| 2003-07-03 | $6,075.00 | $6,075.00 | 15 | — | — |
| 2003-07-02 | $5,850.00 | $5,850.00 | 38 | — | — |
| 2003-07-01 | $5,850.00 | $5,850.00 | 67 | — | — |
| 2003-06-30 | $6,300.00 | $6,300.00 | 34 | — | — |
| 2003-06-27 | $6,225.00 | $6,225.00 | 75 | — | — |
| 2003-06-26 | $6,150.00 | $6,150.00 | 228 | — | — |
| 2003-06-25 | $6,225.00 | $6,225.00 | 569 | — | — |
| 2003-06-24 | $6,000.00 | $6,000.00 | 284 | — | — |
| 2003-06-23 | $6,975.00 | $6,975.00 | 1,252 | — | — |
| 2003-06-20 | $5,025.00 | $5,025.00 | 162 | — | — |
| 2003-06-19 | $5,850.00 | $5,850.00 | 209 | — | — |
| 2003-06-18 | $6,525.00 | $6,525.00 | 225 | — | — |
| 2003-06-17 | $7,350.00 | $7,350.00 | 75 | — | — |
| 2003-06-16 | $7,725.00 | $7,725.00 | 117 | — | — |
| 2003-06-13 | $7,125.00 | $7,125.00 | 178 | — | — |
| 2003-06-12 | $7,875.00 | $7,875.00 | 85 | — | — |
| 2003-06-11 | $8,025.00 | $8,025.00 | 101 | — | — |
| 2003-06-10 | $8,475.00 | $8,475.00 | 130 | — | — |
| 2003-06-09 | $8,775.00 | $8,775.00 | 197 | — | — |
| 2003-06-06 | $7,875.00 | $7,875.00 | 304 | — | — |
| 2003-06-05 | $8,625.00 | $8,625.00 | 593 | — | — |
| 2003-06-04 | $9,525.00 | $9,525.00 | 500 | — | — |
| 2003-06-03 | $7,125.00 | $7,125.00 | 458 | — | — |
| 2003-06-02 | $5,100.00 | $5,100.00 | 380 | — | — |
| 2003-05-30 | $4,575.00 | $4,575.00 | 351 | — | — |
| 2003-05-29 | $3,375.00 | $3,375.00 | 91 | — | — |
| 2003-05-28 | $3,150.00 | $3,150.00 | 74 | — | — |
| 2003-05-27 | $3,075.00 | $3,075.00 | 110 | — | — |
| 2003-05-23 | $2,925.00 | $2,925.00 | 48 | — | — |
| 2003-05-22 | $2,925.00 | $2,925.00 | 62 | — | — |
| 2003-05-21 | $3,075.00 | $3,075.00 | 31 | — | — |
| 2003-05-20 | $3,150.00 | $3,150.00 | 35 | — | — |
| 2003-05-19 | $3,225.00 | $3,225.00 | 62 | — | — |
| 2003-05-16 | $3,225.00 | $3,225.00 | 121 | — | — |
| 2003-05-15 | $3,225.00 | $3,225.00 | 292 | — | — |
| 2003-05-14 | $2,850.00 | $2,850.00 | 104 | — | — |
| 2003-05-13 | $3,075.00 | $3,075.00 | 153 | — | — |
| 2003-05-12 | $3,525.00 | $3,525.00 | 236 | — | — |
| 2003-05-09 | $3,150.00 | $3,150.00 | 196 | — | — |
| 2003-05-08 | $2,550.00 | $2,550.00 | 122 | — | — |
| 2003-05-07 | $2,850.00 | $2,850.00 | 192 | — | — |
| 2003-05-06 | $2,100.00 | $2,100.00 | 102 | — | — |
| 2003-05-05 | $2,175.00 | $2,175.00 | 176 | — | — |
| 2003-05-02 | $1,875.00 | $1,875.00 | 49 | — | — |
| 2003-05-01 | $1,800.00 | $1,800.00 | 173 | — | — |
| 2003-04-30 | $2,250.00 | $2,250.00 | 593 | — | — |
| 2003-04-29 | $1,650.00 | $1,650.00 | 12 | — | — |
| 2003-04-28 | $1,725.00 | $1,725.00 | 25 | — | — |
| 2003-04-25 | $1,650.00 | $1,650.00 | 30 | — | — |
| 2003-04-24 | $1,725.00 | $1,725.00 | 209 | — | — |
| 2003-04-23 | $1,575.00 | $1,575.00 | 22 | — | — |
| 2003-04-22 | $1,650.00 | $1,650.00 | 8 | — | — |
| 2003-04-21 | $1,575.00 | $1,575.00 | 23 | — | — |
| 2003-04-17 | $1,650.00 | $1,650.00 | 9 | — | — |
| 2003-04-16 | $1,650.00 | $1,650.00 | 4 | — | — |
| 2003-04-15 | $1,650.00 | $1,650.00 | 23 | — | — |
| 2003-04-14 | $1,575.00 | $1,575.00 | 10 | — | — |
| 2003-04-11 | $1,650.00 | $1,650.00 | 12 | — | — |
| 2003-04-10 | $1,650.00 | $1,650.00 | 8 | — | — |
| 2003-04-09 | $1,650.00 | $1,650.00 | 24 | — | — |
| 2003-04-08 | $1,725.00 | $1,725.00 | 14 | — | — |
| 2003-04-07 | $1,575.00 | $1,575.00 | 74 | — | — |
| 2003-04-04 | $1,575.00 | $1,575.00 | 22 | — | — |
| 2003-04-03 | $1,500.00 | $1,500.00 | 21 | — | — |
| 2003-04-02 | $1,650.00 | $1,650.00 | 14 | — | — |
| 2003-04-01 | $1,650.00 | $1,650.00 | 15 | — | — |
| 2003-03-31 | $1,650.00 | $1,650.00 | 35 | — | — |
| 2003-03-28 | $1,800.00 | $1,800.00 | 79 | — | — |
| 2003-03-27 | $1,725.00 | $1,725.00 | 71 | — | — |
| 2003-03-26 | $1,575.00 | $1,575.00 | 8 | — | — |
| 2003-03-25 | $1,575.00 | $1,575.00 | 6 | — | — |
| 2003-03-24 | $1,500.00 | $1,500.00 | 17 | — | — |
| 2003-03-21 | $1,500.00 | $1,500.00 | 29 | — | — |
| 2003-03-20 | $1,500.00 | $1,500.00 | 17 | — | — |
| 2003-03-19 | $1,500.00 | $1,500.00 | 72 | — | — |
| 2003-03-18 | $1,500.00 | $1,500.00 | 130 | — | — |
| 2003-03-17 | $1,350.00 | $1,350.00 | 20 | — | — |
| 2003-03-14 | $1,425.00 | $1,425.00 | 9 | — | — |
| 2003-03-13 | $1,350.00 | $1,350.00 | 31 | — | — |
| 2003-03-12 | $1,275.00 | $1,275.00 | 109 | — | — |
| 2003-03-11 | $1,275.00 | $1,275.00 | 11 | — | — |
| 2003-03-10 | $1,275.00 | $1,275.00 | 16 | — | — |
| 2003-03-07 | $1,275.00 | $1,275.00 | 7 | — | — |
| 2003-03-06 | $1,350.00 | $1,350.00 | 11 | — | — |
| 2003-03-05 | $1,275.00 | $1,275.00 | 5 | — | — |
| 2003-03-04 | $1,350.00 | $1,350.00 | 13 | — | — |
| 2003-03-03 | $1,350.00 | $1,350.00 | 5 | — | — |
| 2003-02-28 | $1,350.00 | $1,350.00 | 8 | — | — |
| 2003-02-27 | $1,350.00 | $1,350.00 | 5 | — | — |
| 2003-02-26 | $1,275.00 | $1,275.00 | 5 | — | — |
| 2003-02-25 | $1,350.00 | $1,350.00 | 5 | — | — |
| 2003-02-24 | $1,425.00 | $1,425.00 | 5 | — | — |
| 2003-02-21 | $1,425.00 | $1,425.00 | 7 | — | — |
| 2003-02-20 | $1,350.00 | $1,350.00 | 8 | — | — |
| 2003-02-19 | $1,350.00 | $1,350.00 | 7 | — | — |
| 2003-02-18 | $1,425.00 | $1,425.00 | 14 | — | — |
| 2003-02-14 | $1,275.00 | $1,275.00 | 17 | — | — |
| 2003-02-13 | $1,350.00 | $1,350.00 | 13 | — | — |
| 2003-02-12 | $1,350.00 | $1,350.00 | 12 | — | — |
| 2003-02-11 | $1,350.00 | $1,350.00 | 12 | — | — |
| 2003-02-10 | $1,350.00 | $1,350.00 | 6 | — | — |
| 2003-02-07 | $1,350.00 | $1,350.00 | 16 | — | — |
| 2003-02-06 | $1,350.00 | $1,350.00 | 14 | — | — |
| 2003-02-05 | $1,425.00 | $1,425.00 | 16 | — | — |
| 2003-02-04 | $1,500.00 | $1,500.00 | 21 | — | — |
| 2003-02-03 | $1,425.00 | $1,425.00 | 25 | — | — |
| 2003-01-31 | $1,500.00 | $1,500.00 | 34 | — | — |
| 2003-01-30 | $1,500.00 | $1,500.00 | 80 | — | — |
| 2003-01-29 | $1,500.00 | $1,500.00 | 208 | — | — |
| 2003-01-28 | $1,500.00 | $1,500.00 | 10 | — | — |
| 2003-01-27 | $1,500.00 | $1,500.00 | 20 | — | — |
| 2003-01-24 | $1,500.00 | $1,500.00 | 23 | — | — |
| 2003-01-23 | $1,500.00 | $1,500.00 | 17 | — | — |
| 2003-01-22 | $1,500.00 | $1,500.00 | 54 | — | — |
| 2003-01-21 | $1,350.00 | $1,350.00 | 16 | — | — |
| 2003-01-17 | $1,350.00 | $1,350.00 | 11 | — | — |
| 2003-01-16 | $1,425.00 | $1,425.00 | 37 | — | — |
| 2003-01-15 | $1,500.00 | $1,500.00 | 36 | — | — |
| 2003-01-14 | $1,575.00 | $1,575.00 | 12 | — | — |
| 2003-01-13 | $1,725.00 | $1,725.00 | 69 | — | — |
| 2003-01-10 | $1,575.00 | $1,575.00 | 8 | — | — |
| 2003-01-09 | $1,575.00 | $1,575.00 | 17 | — | — |
| 2003-01-08 | $1,575.00 | $1,575.00 | 25 | — | — |
| 2003-01-07 | $1,425.00 | $1,425.00 | 32 | — | — |
| 2003-01-06 | $1,575.00 | $1,575.00 | 18 | — | — |
| 2003-01-03 | $1,575.00 | $1,575.00 | 23 | — | — |
| 2003-01-02 | $1,575.00 | $1,575.00 | 18 | — | — |