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
- 1998-05-20 to 2026-08-28
- 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 | $2,681.00 | $2,681.00 | 1,055 |
| 2003-12-30 | $2,700.00 | $2,700.00 | 701 |
| 2003-12-29 | $2,676.00 | $2,676.00 | 522 |
| 2003-12-26 | $2,602.00 | $2,602.00 | 229 |
| 2003-12-24 | $2,615.00 | $2,615.00 | 129 |
| 2003-12-23 | $2,580.00 | $2,580.00 | 788 |
| 2003-12-22 | $2,533.00 | $2,533.00 | 898 |
| 2003-12-19 | $2,561.00 | $2,561.00 | 1,693 |
| 2003-12-18 | $2,675.00 | $2,675.00 | 773 |
| 2003-12-17 | $2,649.00 | $2,649.00 | 772 |
| 2003-12-16 | $2,537.00 | $2,537.00 | 621 |
| 2003-12-15 | $2,524.00 | $2,524.00 | 828 |
| 2003-12-12 | $2,647.00 | $2,647.00 | 517 |
| 2003-12-11 | $2,600.00 | $2,600.00 | 2,912 |
| 2003-12-10 | $2,624.00 | $2,624.00 | 1,258 |
| 2003-12-09 | $2,800.00 | $2,800.00 | 637 |
| 2003-12-08 | $2,846.90 | $2,846.90 | 1,420 |
| 2003-12-05 | $2,784.00 | $2,784.00 | 492 |
| 2003-12-04 | $2,868.00 | $2,868.00 | 1,184 |
| 2003-12-03 | $2,878.00 | $2,878.00 | 3,048 |
| 2003-12-02 | $3,087.00 | $3,087.00 | 3,651 |
| 2003-12-01 | $2,862.80 | $2,862.80 | 2,572 |
| 2003-11-28 | $2,890.00 | $2,890.00 | 1,139 |
| 2003-11-26 | $2,838.90 | $2,838.90 | 3,569 |
| 2003-11-25 | $2,881.00 | $2,881.00 | 6,068 |
| 2003-11-24 | $2,623.00 | $2,623.00 | 1,142 |
| 2003-11-21 | $2,475.00 | $2,475.00 | 972 |
| 2003-11-20 | $2,436.00 | $2,436.00 | 2,955 |
| 2003-11-19 | $2,531.00 | $2,531.00 | 1,267 |
| 2003-11-18 | $2,610.20 | $2,610.20 | 1,124 |
| 2003-11-17 | $2,566.20 | $2,566.20 | 4,647 |
| 2003-11-14 | $2,597.00 | $2,597.00 | 2,928 |
| 2003-11-13 | $2,426.00 | $2,426.00 | 1,154 |
| 2003-11-12 | $2,456.00 | $2,456.00 | 1,412 |
| 2003-11-11 | $2,370.00 | $2,370.00 | 557 |
| 2003-11-10 | $2,471.00 | $2,471.00 | 1,206 |
| 2003-11-07 | $2,434.00 | $2,434.00 | 2,409 |
| 2003-11-06 | $2,491.00 | $2,491.00 | 6,451 |
| 2003-11-05 | $2,199.00 | $2,199.00 | 1,193 |
| 2003-11-04 | $2,346.10 | $2,346.10 | 1,186 |
| 2003-11-03 | $2,300.00 | $2,300.00 | 1,055 |
| 2003-10-31 | $2,165.10 | $2,165.10 | 2,925 |
| 2003-10-30 | $2,025.00 | $2,025.00 | 4,534 |
| 2003-10-29 | $2,354.00 | $2,354.00 | 806 |
| 2003-10-28 | $2,369.00 | $2,369.00 | 1,008 |
| 2003-10-27 | $2,273.00 | $2,273.00 | 453 |
| 2003-10-24 | $2,285.00 | $2,285.00 | 510 |
| 2003-10-23 | $2,355.00 | $2,355.00 | 322 |
| 2003-10-22 | $2,334.10 | $2,334.10 | 1,034 |
| 2003-10-21 | $2,495.00 | $2,495.00 | 592 |
| 2003-10-20 | $2,410.00 | $2,410.00 | 949 |
| 2003-10-17 | $2,445.00 | $2,445.00 | 1,071 |
| 2003-10-16 | $2,547.10 | $2,547.10 | 552 |
| 2003-10-15 | $2,598.00 | $2,598.00 | 1,083 |
| 2003-10-14 | $2,620.90 | $2,620.90 | 748 |
| 2003-10-13 | $2,569.00 | $2,569.00 | 698 |
| 2003-10-10 | $2,489.00 | $2,489.00 | 1,499 |
| 2003-10-09 | $2,604.00 | $2,604.00 | 3,448 |
| 2003-10-08 | $2,565.00 | $2,565.00 | 1,025 |
| 2003-10-07 | $2,682.00 | $2,682.00 | 1,596 |
| 2003-10-06 | $2,646.00 | $2,646.00 | 821 |
| 2003-10-03 | $2,599.00 | $2,599.00 | 585 |
| 2003-10-02 | $2,606.90 | $2,606.90 | 711 |
| 2003-10-01 | $2,585.00 | $2,585.00 | 1,161 |
| 2003-09-30 | $2,451.00 | $2,451.00 | 989 |
| 2003-09-29 | $2,480.00 | $2,480.00 | 1,220 |
| 2003-09-26 | $2,506.40 | $2,506.40 | 1,196 |
| 2003-09-25 | $2,511.00 | $2,511.00 | 1,977 |
| 2003-09-24 | $2,681.00 | $2,681.00 | 3,916 |
| 2003-09-23 | $2,605.00 | $2,605.00 | 1,556 |
| 2003-09-22 | $2,550.00 | $2,550.00 | 4,272 |
| 2003-09-19 | $2,642.00 | $2,642.00 | 6,556 |
| 2003-09-18 | $2,497.00 | $2,497.00 | 3,638 |
| 2003-09-17 | $2,329.00 | $2,329.00 | 1,618 |
| 2003-09-16 | $2,330.00 | $2,330.00 | 808 |
| 2003-09-15 | $2,327.00 | $2,327.00 | 1,570 |
| 2003-09-12 | $2,385.00 | $2,385.00 | 1,116 |
| 2003-09-11 | $2,395.00 | $2,395.00 | 1,067 |
| 2003-09-10 | $2,415.00 | $2,415.00 | 1,257 |
| 2003-09-09 | $2,539.00 | $2,539.00 | 2,795 |
| 2003-09-08 | $2,367.00 | $2,367.00 | 935 |
| 2003-09-05 | $2,419.00 | $2,419.00 | 839 |
| 2003-09-04 | $2,430.00 | $2,430.00 | 1,082 |
| 2003-09-03 | $2,457.00 | $2,457.00 | 1,150 |
| 2003-09-02 | $2,520.00 | $2,520.00 | 1,174 |
| 2003-08-29 | $2,583.00 | $2,583.00 | 475 |
| 2003-08-28 | $2,560.00 | $2,560.00 | 1,676 |
| 2003-08-27 | $2,363.00 | $2,363.00 | 2,573 |
| 2003-08-26 | $2,287.00 | $2,287.00 | 1,528 |
| 2003-08-25 | $2,415.00 | $2,415.00 | 700 |
| 2003-08-22 | $2,488.00 | $2,488.00 | 931 |
| 2003-08-21 | $2,473.00 | $2,473.00 | 598 |
| 2003-08-20 | $2,410.00 | $2,410.00 | 2,138 |
| 2003-08-19 | $2,505.90 | $2,505.90 | 1,190 |
| 2003-08-18 | $2,482.90 | $2,482.90 | 3,022 |
| 2003-08-15 | $2,425.00 | $2,425.00 | 591 |
| 2003-08-14 | $2,470.00 | $2,470.00 | 2,614 |
| 2003-08-13 | $2,458.00 | $2,458.00 | 3,559 |
| 2003-08-12 | $2,612.00 | $2,612.00 | 11,134 |
| 2003-08-11 | $2,640.00 | $2,640.00 | 6,613 |
| 2003-08-08 | $2,425.00 | $2,425.00 | 10,609 |
| 2003-08-07 | $2,158.00 | $2,158.00 | 7,134 |
| 2003-08-06 | $1,824.00 | $1,824.00 | 3,102 |
| 2003-08-05 | $1,714.00 | $1,714.00 | 1,029 |
| 2003-08-04 | $1,681.00 | $1,681.00 | 233 |
| 2003-08-01 | $1,631.00 | $1,631.00 | 371 |
| 2003-07-31 | $1,680.00 | $1,680.00 | 199 |
| 2003-07-30 | $1,679.00 | $1,679.00 | 336 |
| 2003-07-29 | $1,700.00 | $1,700.00 | 1,263 |
| 2003-07-28 | $1,592.00 | $1,592.00 | 549 |
| 2003-07-25 | $1,622.00 | $1,622.00 | 378 |
| 2003-07-24 | $1,617.00 | $1,617.00 | 513 |
| 2003-07-23 | $1,593.00 | $1,593.00 | 304 |
| 2003-07-22 | $1,649.00 | $1,649.00 | 593 |
| 2003-07-21 | $1,645.00 | $1,645.00 | 466 |
| 2003-07-18 | $1,689.00 | $1,689.00 | 402 |
| 2003-07-17 | $1,684.00 | $1,684.00 | 898 |
| 2003-07-16 | $1,740.00 | $1,740.00 | 877 |
| 2003-07-15 | $1,764.00 | $1,764.00 | 855 |
| 2003-07-14 | $1,752.00 | $1,752.00 | 1,337 |
| 2003-07-11 | $1,767.00 | $1,767.00 | 2,535 |
| 2003-07-10 | $1,735.00 | $1,735.00 | 15,699 |
| 2003-07-09 | $1,095.00 | $1,095.00 | 558 |
| 2003-07-08 | $1,033.00 | $1,033.00 | 604 |
| 2003-07-07 | $1,038.00 | $1,038.00 | 686 |
| 2003-07-03 | $1,145.90 | $1,145.90 | 198 |
| 2003-07-02 | $1,138.00 | $1,138.00 | 552 |
| 2003-07-01 | $1,070.00 | $1,070.00 | 778 |
| 2003-06-30 | $1,023.00 | $1,023.00 | 1,004 |
| 2003-06-27 | $1,017.00 | $1,017.00 | 430 |
| 2003-06-26 | $1,000.00 | $1,000.00 | 353 |
| 2003-06-25 | $987.00 | $987.00 | 469 |
| 2003-06-24 | $975.00 | $975.00 | 278 |
| 2003-06-23 | $988.00 | $988.00 | 423 |
| 2003-06-20 | $1,062.00 | $1,062.00 | 364 |
| 2003-06-19 | $1,037.00 | $1,037.00 | 506 |
| 2003-06-18 | $1,092.00 | $1,092.00 | 686 |
| 2003-06-17 | $1,161.00 | $1,161.00 | 167 |
| 2003-06-16 | $1,169.00 | $1,169.00 | 495 |
| 2003-06-13 | $1,198.00 | $1,198.00 | 426 |
| 2003-06-12 | $1,260.00 | $1,260.00 | 430 |
| 2003-06-11 | $1,201.00 | $1,201.00 | 168 |
| 2003-06-10 | $1,215.00 | $1,215.00 | 290 |
| 2003-06-09 | $1,200.00 | $1,200.00 | 497 |
| 2003-06-06 | $1,184.00 | $1,184.00 | 1,433 |
| 2003-06-05 | $1,229.00 | $1,229.00 | 396 |
| 2003-06-04 | $1,175.00 | $1,175.00 | 567 |
| 2003-06-03 | $1,142.00 | $1,142.00 | 692 |
| 2003-06-02 | $1,219.00 | $1,219.00 | 1,328 |
| 2003-05-30 | $1,175.00 | $1,175.00 | 773 |
| 2003-05-29 | $1,130.00 | $1,130.00 | 1,185 |
| 2003-05-28 | $1,101.00 | $1,101.00 | 547 |
| 2003-05-27 | $1,130.00 | $1,130.00 | 1,192 |
| 2003-05-23 | $1,038.00 | $1,038.00 | 1,241 |
| 2003-05-22 | $1,000.00 | $1,000.00 | 667 |
| 2003-05-21 | $1,026.00 | $1,026.00 | 722 |
| 2003-05-20 | $976.00 | $976.00 | 378 |
| 2003-05-19 | $995.00 | $995.00 | 587 |
| 2003-05-16 | $999.00 | $999.00 | 1,106 |
| 2003-05-15 | $1,016.00 | $1,016.00 | 547 |
| 2003-05-14 | $1,028.00 | $1,028.00 | 359 |
| 2003-05-13 | $1,043.00 | $1,043.00 | 507 |
| 2003-05-12 | $1,023.00 | $1,023.00 | 929 |
| 2003-05-09 | $1,010.00 | $1,010.00 | 292 |
| 2003-05-08 | $1,005.00 | $1,005.00 | 581 |
| 2003-05-07 | $1,040.00 | $1,040.00 | 1,776 |
| 2003-05-06 | $1,121.00 | $1,121.00 | 1,173 |
| 2003-05-05 | $1,165.00 | $1,165.00 | 827 |
| 2003-05-02 | $1,199.00 | $1,199.00 | 1,348 |
| 2003-05-01 | $1,188.90 | $1,188.90 | 673 |
| 2003-04-30 | $1,119.90 | $1,119.90 | 748 |
| 2003-04-29 | $1,100.00 | $1,100.00 | 757 |
| 2003-04-28 | $1,104.00 | $1,104.00 | 917 |
| 2003-04-25 | $977.00 | $977.00 | 530 |
| 2003-04-24 | $1,000.00 | $1,000.00 | 442 |
| 2003-04-23 | $1,004.00 | $1,004.00 | 539 |
| 2003-04-22 | $949.00 | $949.00 | 680 |
| 2003-04-21 | $950.00 | $950.00 | 432 |
| 2003-04-17 | $906.00 | $906.00 | 456 |
| 2003-04-16 | $895.00 | $895.00 | 406 |
| 2003-04-15 | $944.00 | $944.00 | 175 |
| 2003-04-14 | $974.00 | $974.00 | 303 |
| 2003-04-11 | $956.00 | $956.00 | 136 |
| 2003-04-10 | $963.00 | $963.00 | 234 |
| 2003-04-09 | $971.00 | $971.00 | 279 |
| 2003-04-08 | $942.00 | $942.00 | 325 |
| 2003-04-07 | $941.00 | $941.00 | 562 |
| 2003-04-04 | $891.10 | $891.10 | 907 |
| 2003-04-03 | $817.00 | $817.00 | 419 |
| 2003-04-02 | $742.00 | $742.00 | 1,187 |
| 2003-04-01 | $735.00 | $735.00 | 580 |
| 2003-03-31 | $740.00 | $740.00 | 424 |
| 2003-03-28 | $760.10 | $760.10 | 291 |
| 2003-03-27 | $803.00 | $803.00 | 401 |
| 2003-03-26 | $820.00 | $820.00 | 565 |
| 2003-03-25 | $825.00 | $825.00 | 457 |
| 2003-03-24 | $804.10 | $804.10 | 1,088 |
| 2003-03-21 | $848.00 | $848.00 | 674 |
| 2003-03-20 | $815.00 | $815.00 | 163 |
| 2003-03-19 | $801.00 | $801.00 | 273 |
| 2003-03-18 | $821.00 | $821.00 | 330 |
| 2003-03-17 | $847.00 | $847.00 | 640 |
| 2003-03-14 | $901.00 | $901.00 | 1,005 |
| 2003-03-13 | $1,000.00 | $1,000.00 | 721 |
| 2003-03-12 | $1,029.00 | $1,029.00 | 454 |
| 2003-03-11 | $1,048.00 | $1,048.00 | 163 |
| 2003-03-10 | $1,060.10 | $1,060.10 | 319 |
| 2003-03-07 | $1,060.00 | $1,060.00 | 324 |
| 2003-03-06 | $1,031.00 | $1,031.00 | 644 |
| 2003-03-05 | $1,033.00 | $1,033.00 | 949 |
| 2003-03-04 | $1,040.00 | $1,040.00 | 1,498 |
| 2003-03-03 | $1,075.00 | $1,075.00 | 955 |
| 2003-02-28 | $965.00 | $965.00 | 787 |
| 2003-02-27 | $919.00 | $919.00 | 528 |
| 2003-02-26 | $907.00 | $907.00 | 71 |
| 2003-02-25 | $880.00 | $880.00 | 911 |
| 2003-02-24 | $890.00 | $890.00 | 861 |
| 2003-02-21 | $907.00 | $907.00 | 519 |
| 2003-02-20 | $910.00 | $910.00 | 374 |
| 2003-02-19 | $916.00 | $916.00 | 445 |
| 2003-02-18 | $904.00 | $904.00 | 536 |
| 2003-02-14 | $911.00 | $911.00 | 1,043 |
| 2003-02-13 | $710.00 | $710.00 | 228 |
| 2003-02-12 | $775.00 | $775.00 | 162 |
| 2003-02-11 | $774.00 | $774.00 | 256 |
| 2003-02-10 | $802.00 | $802.00 | 47 |
| 2003-02-07 | $806.00 | $806.00 | 185 |
| 2003-02-06 | $836.00 | $836.00 | 139 |
| 2003-02-05 | $933.00 | $933.00 | 143 |
| 2003-02-04 | $938.00 | $938.00 | 122 |
| 2003-02-03 | $929.00 | $929.00 | 111 |
| 2003-01-31 | $907.00 | $907.00 | 203 |
| 2003-01-30 | $893.00 | $893.00 | 160 |
| 2003-01-29 | $929.90 | $929.90 | 237 |
| 2003-01-28 | $956.00 | $956.00 | 350 |
| 2003-01-27 | $1,001.00 | $1,001.00 | 631 |
| 2003-01-24 | $1,120.00 | $1,120.00 | 256 |
| 2003-01-23 | $1,180.00 | $1,180.00 | 150 |
| 2003-01-22 | $1,150.00 | $1,150.00 | 151 |
| 2003-01-21 | $1,136.00 | $1,136.00 | 353 |
| 2003-01-17 | $1,106.10 | $1,106.10 | 759 |
| 2003-01-16 | $1,126.00 | $1,126.00 | 399 |
| 2003-01-15 | $1,195.00 | $1,195.00 | 240 |
| 2003-01-14 | $1,204.00 | $1,204.00 | 389 |
| 2003-01-13 | $1,208.00 | $1,208.00 | 598 |
| 2003-01-10 | $1,217.00 | $1,217.00 | 468 |
| 2003-01-09 | $1,218.00 | $1,218.00 | 185 |
| 2003-01-08 | $1,207.00 | $1,207.00 | 621 |
| 2003-01-07 | $1,265.00 | $1,265.00 | 1,004 |
| 2003-01-06 | $1,250.00 | $1,250.00 | 915 |
| 2003-01-03 | $1,221.00 | $1,221.00 | 972 |
| 2003-01-02 | $1,220.00 | $1,220.00 | 1,332 |