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
- 1999-01-06 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 | $8,986.17 | $8,986.17 | 52 | — | — |
| 2003-12-30 | $9,117.84 | $9,117.84 | 42 | — | — |
| 2003-12-29 | $9,223.17 | $9,223.17 | 53 | — | — |
| 2003-12-26 | $9,348.26 | $9,348.26 | 26 | — | — |
| 2003-12-24 | $9,312.05 | $9,312.05 | 96 | — | — |
| 2003-12-23 | $9,167.21 | $9,167.21 | 144 | — | — |
| 2003-12-22 | $8,867.68 | $8,867.68 | 160 | — | — |
| 2003-12-19 | $8,716.26 | $8,716.26 | 274 | — | — |
| 2003-12-18 | $8,653.72 | $8,653.72 | 136 | — | — |
| 2003-12-17 | $8,992.76 | $8,992.76 | 129 | — | — |
| 2003-12-16 | $9,236.34 | $9,236.34 | 87 | — | — |
| 2003-12-15 | $9,549.05 | $9,549.05 | 42 | — | — |
| 2003-12-12 | $9,572.09 | $9,572.09 | 48 | — | — |
| 2003-12-11 | $9,344.96 | $9,344.96 | 196 | — | — |
| 2003-12-10 | $9,002.63 | $9,002.63 | 106 | — | — |
| 2003-12-09 | $9,414.09 | $9,414.09 | 124 | — | — |
| 2003-12-08 | $10,269.91 | $10,269.91 | 70 | — | — |
| 2003-12-05 | $10,286.37 | $10,286.37 | 82 | — | — |
| 2003-12-04 | $10,187.62 | $10,187.62 | 312 | — | — |
| 2003-12-03 | $9,759.71 | $9,759.71 | 102 | — | — |
| 2003-12-02 | $9,298.88 | $9,298.88 | 34 | — | — |
| 2003-12-01 | $9,163.92 | $9,163.92 | 67 | — | — |
| 2003-11-28 | $8,722.84 | $8,722.84 | 29 | — | — |
| 2003-11-26 | $8,834.76 | $8,834.76 | 17 | — | — |
| 2003-11-25 | $8,844.63 | $8,844.63 | 101 | — | — |
| 2003-11-24 | $9,150.76 | $9,150.76 | 77 | — | — |
| 2003-11-21 | $8,726.14 | $8,726.14 | 38 | — | — |
| 2003-11-20 | $8,887.43 | $8,887.43 | 182 | — | — |
| 2003-11-19 | $8,535.22 | $8,535.22 | 127 | — | — |
| 2003-11-18 | $7,899.93 | $7,899.93 | 89 | — | — |
| 2003-11-17 | $7,639.89 | $7,639.89 | 197 | — | — |
| 2003-11-14 | $7,834.10 | $7,834.10 | 74 | — | — |
| 2003-11-13 | $7,811.06 | $7,811.06 | 175 | — | — |
| 2003-11-12 | $7,804.48 | $7,804.48 | 460 | — | — |
| 2003-11-11 | $8,584.59 | $8,584.59 | 158 | — | — |
| 2003-11-10 | $9,479.92 | $9,479.92 | 174 | — | — |
| 2003-11-07 | $9,637.92 | $9,637.92 | 196 | — | — |
| 2003-11-06 | $8,798.55 | $8,798.55 | 89 | — | — |
| 2003-11-05 | $8,262.01 | $8,262.01 | 53 | — | — |
| 2003-11-04 | $8,265.31 | $8,265.31 | 109 | — | — |
| 2003-11-03 | $8,268.60 | $8,268.60 | 141 | — | — |
| 2003-10-31 | $7,666.23 | $7,666.23 | 91 | — | — |
| 2003-10-30 | $7,593.81 | $7,593.81 | 28 | — | — |
| 2003-10-29 | $7,228.44 | $7,228.44 | 121 | — | — |
| 2003-10-28 | $7,488.48 | $7,488.48 | 196 | — | — |
| 2003-10-27 | $7,241.61 | $7,241.61 | 60 | — | — |
| 2003-10-24 | $6,895.98 | $6,895.98 | 64 | — | — |
| 2003-10-23 | $7,142.86 | $7,142.86 | 37 | — | — |
| 2003-10-22 | $7,113.23 | $7,113.23 | 40 | — | — |
| 2003-10-21 | $7,077.02 | $7,077.02 | 51 | — | — |
| 2003-10-20 | $7,077.02 | $7,077.02 | 37 | — | — |
| 2003-10-17 | $7,077.02 | $7,077.02 | 30 | — | — |
| 2003-10-16 | $7,126.40 | $7,126.40 | 43 | — | — |
| 2003-10-15 | $7,162.61 | $7,162.61 | 45 | — | — |
| 2003-10-14 | $7,208.69 | $7,208.69 | 73 | — | — |
| 2003-10-13 | $7,011.19 | $7,011.19 | 140 | — | — |
| 2003-10-10 | $6,491.11 | $6,491.11 | 40 | — | — |
| 2003-10-09 | $6,333.11 | $6,333.11 | 56 | — | — |
| 2003-10-08 | $6,356.16 | $6,356.16 | 107 | — | — |
| 2003-10-07 | $6,438.45 | $6,438.45 | 101 | — | — |
| 2003-10-06 | $6,550.36 | $6,550.36 | 216 | — | — |
| 2003-10-03 | $6,273.86 | $6,273.86 | 113 | — | — |
| 2003-10-02 | $6,122.45 | $6,122.45 | 65 | — | — |
| 2003-10-01 | $6,138.91 | $6,138.91 | 60 | — | — |
| 2003-09-30 | $6,175.12 | $6,175.12 | 134 | — | — |
| 2003-09-29 | $6,010.53 | $6,010.53 | 85 | — | — |
| 2003-09-26 | $6,188.28 | $6,188.28 | 116 | — | — |
| 2003-09-25 | $6,007.24 | $6,007.24 | 129 | — | — |
| 2003-09-24 | $5,901.91 | $5,901.91 | 50 | — | — |
| 2003-09-23 | $5,780.12 | $5,780.12 | 142 | — | — |
| 2003-09-22 | $5,727.45 | $5,727.45 | 23 | — | — |
| 2003-09-19 | $5,875.58 | $5,875.58 | 46 | — | — |
| 2003-09-18 | $5,757.08 | $5,757.08 | 32 | — | — |
| 2003-09-17 | $5,569.45 | $5,569.45 | 63 | — | — |
| 2003-09-16 | $5,661.62 | $5,661.62 | 22 | — | — |
| 2003-09-15 | $5,625.41 | $5,625.41 | 48 | — | — |
| 2003-09-12 | $5,513.50 | $5,513.50 | 101 | — | — |
| 2003-09-11 | $5,497.04 | $5,497.04 | 81 | — | — |
| 2003-09-10 | $5,348.91 | $5,348.91 | 79 | — | — |
| 2003-09-09 | $5,398.29 | $5,398.29 | 134 | — | — |
| 2003-09-08 | $5,098.75 | $5,098.75 | 58 | — | — |
| 2003-09-05 | $5,151.42 | $5,151.42 | 17 | — | — |
| 2003-09-04 | $5,121.79 | $5,121.79 | 61 | — | — |
| 2003-09-03 | $5,266.62 | $5,266.62 | 73 | — | — |
| 2003-09-02 | $5,299.54 | $5,299.54 | 38 | — | — |
| 2003-08-29 | $5,312.71 | $5,312.71 | 41 | — | — |
| 2003-08-28 | $5,319.29 | $5,319.29 | 75 | — | — |
| 2003-08-27 | $5,138.25 | $5,138.25 | 224 | — | — |
| 2003-08-26 | $5,227.12 | $5,227.12 | 87 | — | — |
| 2003-08-25 | $5,227.12 | $5,227.12 | 75 | — | — |
| 2003-08-22 | $5,306.12 | $5,306.12 | 33 | — | — |
| 2003-08-21 | $5,381.83 | $5,381.83 | 26 | — | — |
| 2003-08-20 | $5,381.83 | $5,381.83 | 17 | — | — |
| 2003-08-19 | $5,335.75 | $5,335.75 | 54 | — | — |
| 2003-08-18 | $5,503.62 | $5,503.62 | 87 | — | — |
| 2003-08-15 | $5,381.83 | $5,381.83 | 23 | — | — |
| 2003-08-14 | $5,358.79 | $5,358.79 | 115 | — | — |
| 2003-08-13 | $5,309.41 | $5,309.41 | 123 | — | — |
| 2003-08-12 | $5,125.08 | $5,125.08 | 43 | — | — |
| 2003-08-11 | $5,065.83 | $5,065.83 | 222 | — | — |
| 2003-08-08 | $5,069.12 | $5,069.12 | 116 | — | — |
| 2003-08-07 | $4,707.04 | $4,707.04 | 26 | — | — |
| 2003-08-06 | $4,789.33 | $4,789.33 | 107 | — | — |
| 2003-08-05 | $4,723.50 | $4,723.50 | 137 | — | — |
| 2003-08-04 | $5,069.12 | $5,069.12 | 90 | — | — |
| 2003-08-01 | $5,062.54 | $5,062.54 | 103 | — | — |
| 2003-07-31 | $4,680.71 | $4,680.71 | 129 | — | — |
| 2003-07-30 | $4,674.13 | $4,674.13 | 57 | — | — |
| 2003-07-29 | $4,535.88 | $4,535.88 | 48 | — | — |
| 2003-07-28 | $4,565.50 | $4,565.50 | 43 | — | — |
| 2003-07-25 | $4,690.59 | $4,690.59 | 75 | — | — |
| 2003-07-24 | $4,677.42 | $4,677.42 | 163 | — | — |
| 2003-07-23 | $4,736.67 | $4,736.67 | 198 | — | — |
| 2003-07-22 | $4,262.67 | $4,262.67 | 347 | — | — |
| 2003-07-21 | $4,328.51 | $4,328.51 | 251 | — | — |
| 2003-07-18 | $4,739.96 | $4,739.96 | 147 | — | — |
| 2003-07-17 | $4,628.04 | $4,628.04 | 518 | — | — |
| 2003-07-16 | $5,049.37 | $5,049.37 | 208 | — | — |
| 2003-07-15 | $5,362.08 | $5,362.08 | 80 | — | — |
| 2003-07-14 | $5,460.83 | $5,460.83 | 106 | — | — |
| 2003-07-11 | $5,490.45 | $5,490.45 | 24 | — | — |
| 2003-07-10 | $5,493.75 | $5,493.75 | 185 | — | — |
| 2003-07-09 | $5,671.49 | $5,671.49 | 74 | — | — |
| 2003-07-08 | $5,740.62 | $5,740.62 | 58 | — | — |
| 2003-07-07 | $5,701.12 | $5,701.12 | 243 | — | — |
| 2003-07-03 | $5,608.95 | $5,608.95 | 24 | — | — |
| 2003-07-02 | $5,691.24 | $5,691.24 | 105 | — | — |
| 2003-07-01 | $5,664.91 | $5,664.91 | 107 | — | — |
| 2003-06-30 | $5,766.95 | $5,766.95 | 383 | — | — |
| 2003-06-27 | $6,132.32 | $6,132.32 | 121 | — | — |
| 2003-06-26 | $6,231.07 | $6,231.07 | 133 | — | — |
| 2003-06-25 | $6,142.20 | $6,142.20 | 283 | — | — |
| 2003-06-24 | $5,783.41 | $5,783.41 | 260 | — | — |
| 2003-06-23 | $5,766.95 | $5,766.95 | 120 | — | — |
| 2003-06-20 | $5,941.41 | $5,941.41 | 114 | — | — |
| 2003-06-19 | $6,122.45 | $6,122.45 | 447 | — | — |
| 2003-06-18 | $5,924.95 | $5,924.95 | 265 | — | — |
| 2003-06-17 | $5,520.08 | $5,520.08 | 360 | — | — |
| 2003-06-16 | $5,510.20 | $5,510.20 | 116 | — | — |
| 2003-06-13 | $5,592.50 | $5,592.50 | 157 | — | — |
| 2003-06-12 | $5,352.21 | $5,352.21 | 161 | — | — |
| 2003-06-11 | $5,039.50 | $5,039.50 | 116 | — | — |
| 2003-06-10 | $4,888.08 | $4,888.08 | 51 | — | — |
| 2003-06-09 | $4,884.79 | $4,884.79 | 63 | — | — |
| 2003-06-06 | $4,835.42 | $4,835.42 | 104 | — | — |
| 2003-06-05 | $4,884.79 | $4,884.79 | 76 | — | — |
| 2003-06-04 | $4,739.96 | $4,739.96 | 90 | — | — |
| 2003-06-03 | $4,624.75 | $4,624.75 | 95 | — | — |
| 2003-06-02 | $4,647.79 | $4,647.79 | 516 | — | — |
| 2003-05-30 | $4,772.88 | $4,772.88 | 198 | — | — |
| 2003-05-29 | $4,558.92 | $4,558.92 | 231 | — | — |
| 2003-05-28 | $4,766.29 | $4,766.29 | 243 | — | — |
| 2003-05-27 | $5,069.12 | $5,069.12 | 314 | — | — |
| 2003-05-23 | $5,108.62 | $5,108.62 | 338 | — | — |
| 2003-05-22 | $5,151.42 | $5,151.42 | 506 | — | — |
| 2003-05-21 | $4,739.96 | $4,739.96 | 519 | — | — |
| 2003-05-20 | $4,479.92 | $4,479.92 | 334 | — | — |
| 2003-05-19 | $4,321.92 | $4,321.92 | 216 | — | — |
| 2003-05-16 | $4,325.21 | $4,325.21 | 235 | — | — |
| 2003-05-15 | $4,131.01 | $4,131.01 | 109 | — | — |
| 2003-05-14 | $4,042.13 | $4,042.13 | 229 | — | — |
| 2003-05-13 | $4,193.55 | $4,193.55 | 255 | — | — |
| 2003-05-12 | $4,216.59 | $4,216.59 | 397 | — | — |
| 2003-05-09 | $4,114.55 | $4,114.55 | 435 | — | — |
| 2003-05-08 | $3,949.97 | $3,949.97 | 420 | — | — |
| 2003-05-07 | $3,620.80 | $3,620.80 | 127 | — | — |
| 2003-05-06 | $3,502.30 | $3,502.30 | 143 | — | — |
| 2003-05-05 | $3,479.26 | $3,479.26 | 51 | — | — |
| 2003-05-02 | $3,364.06 | $3,364.06 | 96 | — | — |
| 2003-05-01 | $3,367.35 | $3,367.35 | 71 | — | — |
| 2003-04-30 | $3,209.35 | $3,209.35 | 32 | — | — |
| 2003-04-29 | $3,275.18 | $3,275.18 | 21 | — | — |
| 2003-04-28 | $3,275.18 | $3,275.18 | 62 | — | — |
| 2003-04-25 | $3,341.01 | $3,341.01 | 23 | — | — |
| 2003-04-24 | $3,337.72 | $3,337.72 | 70 | — | — |
| 2003-04-23 | $3,423.30 | $3,423.30 | 77 | — | — |
| 2003-04-22 | $3,406.85 | $3,406.85 | 78 | — | — |
| 2003-04-21 | $3,222.51 | $3,222.51 | 48 | — | — |
| 2003-04-17 | $3,258.72 | $3,258.72 | 83 | — | — |
| 2003-04-16 | $3,110.60 | $3,110.60 | 42 | — | — |
| 2003-04-15 | $3,143.52 | $3,143.52 | 76 | — | — |
| 2003-04-14 | $3,255.43 | $3,255.43 | 23 | — | — |
| 2003-04-11 | $3,360.76 | $3,360.76 | 28 | — | — |
| 2003-04-10 | $3,337.72 | $3,337.72 | 19 | — | — |
| 2003-04-09 | $3,373.93 | $3,373.93 | 15 | — | — |
| 2003-04-08 | $3,390.39 | $3,390.39 | 74 | — | — |
| 2003-04-07 | $3,350.89 | $3,350.89 | 143 | — | — |
| 2003-04-04 | $3,393.68 | $3,393.68 | 202 | — | — |
| 2003-04-03 | $3,262.01 | $3,262.01 | 77 | — | — |
| 2003-04-02 | $3,406.85 | $3,406.85 | 228 | — | — |
| 2003-04-01 | $3,522.05 | $3,522.05 | 259 | — | — |
| 2003-03-31 | $3,021.72 | $3,021.72 | 73 | — | — |
| 2003-03-28 | $3,011.85 | $3,011.85 | 38 | — | — |
| 2003-03-27 | $2,965.77 | $2,965.77 | 198 | — | — |
| 2003-03-26 | $2,929.56 | $2,929.56 | 82 | — | — |
| 2003-03-25 | $2,811.06 | $2,811.06 | 133 | — | — |
| 2003-03-24 | $2,745.23 | $2,745.23 | 180 | — | — |
| 2003-03-21 | $2,718.89 | $2,718.89 | 131 | — | — |
| 2003-03-20 | $2,666.23 | $2,666.23 | 29 | — | — |
| 2003-03-19 | $2,666.23 | $2,666.23 | 48 | — | — |
| 2003-03-18 | $2,567.48 | $2,567.48 | 60 | — | — |
| 2003-03-17 | $2,537.85 | $2,537.85 | 139 | — | — |
| 2003-03-14 | $2,649.77 | $2,649.77 | 57 | — | — |
| 2003-03-13 | $2,860.43 | $2,860.43 | 81 | — | — |
| 2003-03-12 | $2,649.77 | $2,649.77 | 161 | — | — |
| 2003-03-11 | $2,537.85 | $2,537.85 | 190 | — | — |
| 2003-03-10 | $2,485.19 | $2,485.19 | 167 | — | — |
| 2003-03-07 | $2,695.85 | $2,695.85 | 261 | — | — |
| 2003-03-06 | $2,794.60 | $2,794.60 | 61 | — | — |
| 2003-03-05 | $2,830.81 | $2,830.81 | 86 | — | — |
| 2003-03-04 | $2,801.19 | $2,801.19 | 87 | — | — |
| 2003-03-03 | $2,873.60 | $2,873.60 | 124 | — | — |
| 2003-02-28 | $3,044.77 | $3,044.77 | 147 | — | — |
| 2003-02-27 | $2,860.43 | $2,860.43 | 69 | — | — |
| 2003-02-26 | $2,774.85 | $2,774.85 | 157 | — | — |
| 2003-02-25 | $2,978.93 | $2,978.93 | 101 | — | — |
| 2003-02-24 | $2,903.23 | $2,903.23 | 39 | — | — |
| 2003-02-21 | $2,942.73 | $2,942.73 | 66 | — | — |
| 2003-02-20 | $3,031.60 | $3,031.60 | 39 | — | — |
| 2003-02-19 | $3,090.85 | $3,090.85 | 88 | — | — |
| 2003-02-18 | $3,192.89 | $3,192.89 | 123 | — | — |
| 2003-02-14 | $2,972.35 | $2,972.35 | 85 | — | — |
| 2003-02-13 | $3,057.93 | $3,057.93 | 112 | — | — |
| 2003-02-12 | $3,229.10 | $3,229.10 | 91 | — | — |
| 2003-02-11 | $3,285.06 | $3,285.06 | 47 | — | — |
| 2003-02-10 | $3,341.01 | $3,341.01 | 104 | — | — |
| 2003-02-07 | $3,275.18 | $3,275.18 | 116 | — | — |
| 2003-02-06 | $3,192.89 | $3,192.89 | 68 | — | — |
| 2003-02-05 | $3,159.97 | $3,159.97 | 77 | — | — |
| 2003-02-04 | $3,057.93 | $3,057.93 | 39 | — | — |
| 2003-02-03 | $3,120.47 | $3,120.47 | 52 | — | — |
| 2003-01-31 | $3,127.06 | $3,127.06 | 88 | — | — |
| 2003-01-30 | $3,084.27 | $3,084.27 | 119 | — | — |
| 2003-01-29 | $3,110.60 | $3,110.60 | 98 | — | — |
| 2003-01-28 | $3,120.47 | $3,120.47 | 103 | — | — |
| 2003-01-27 | $3,219.22 | $3,219.22 | 26 | — | — |
| 2003-01-24 | $3,327.85 | $3,327.85 | 39 | — | — |
| 2003-01-23 | $3,364.06 | $3,364.06 | 23 | — | — |
| 2003-01-22 | $3,265.31 | $3,265.31 | 141 | — | — |
| 2003-01-21 | $3,423.30 | $3,423.30 | 92 | — | — |
| 2003-01-17 | $3,235.68 | $3,235.68 | 84 | — | — |
| 2003-01-16 | $3,413.43 | $3,413.43 | 40 | — | — |
| 2003-01-15 | $3,262.01 | $3,262.01 | 182 | — | — |
| 2003-01-14 | $3,406.85 | $3,406.85 | 98 | — | — |
| 2003-01-13 | $3,676.76 | $3,676.76 | 96 | — | — |
| 2003-01-10 | $3,390.39 | $3,390.39 | 207 | — | — |
| 2003-01-09 | $3,143.52 | $3,143.52 | 239 | — | — |
| 2003-01-08 | $3,080.97 | $3,080.97 | 379 | — | — |
| 2003-01-07 | $3,443.05 | $3,443.05 | 314 | — | — |
| 2003-01-06 | $3,736.01 | $3,736.01 | 246 | — | — |
| 2003-01-03 | $3,653.72 | $3,653.72 | 453 | — | — |
| 2003-01-02 | $3,568.14 | $3,568.14 | 532 | — | — |