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
- 1996-08-27 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 | $914.40 | $914.40 | 632 | — | — |
| 2003-12-30 | $903.60 | $903.60 | 1,180 | — | — |
| 2003-12-29 | $894.00 | $894.00 | 510 | — | — |
| 2003-12-26 | $910.80 | $910.80 | 543 | — | — |
| 2003-12-24 | $906.00 | $906.00 | 357 | — | — |
| 2003-12-23 | $894.00 | $894.00 | 732 | — | — |
| 2003-12-22 | $882.00 | $882.00 | 497 | — | — |
| 2003-12-19 | $895.20 | $895.20 | 658 | — | — |
| 2003-12-18 | $908.40 | $908.40 | 836 | — | — |
| 2003-12-17 | $914.40 | $914.40 | 773 | — | — |
| 2003-12-16 | $924.00 | $924.00 | 552 | — | — |
| 2003-12-15 | $942.00 | $942.00 | 1,054 | — | — |
| 2003-12-12 | $924.00 | $924.00 | 1,010 | — | — |
| 2003-12-11 | $890.40 | $890.40 | 703 | — | — |
| 2003-12-10 | $862.80 | $862.80 | 789 | — | — |
| 2003-12-09 | $915.60 | $915.60 | 502 | — | — |
| 2003-12-08 | $927.60 | $927.60 | 640 | — | — |
| 2003-12-05 | $942.00 | $942.00 | 543 | — | — |
| 2003-12-04 | $964.80 | $964.80 | 761 | — | — |
| 2003-12-03 | $966.00 | $966.00 | 610 | — | — |
| 2003-12-02 | $984.00 | $984.00 | 1,178 | — | — |
| 2003-12-01 | $962.40 | $962.40 | 1,901 | — | — |
| 2003-11-28 | $930.00 | $930.00 | 653 | — | — |
| 2003-11-26 | $890.40 | $890.40 | 233 | — | — |
| 2003-11-25 | $883.20 | $883.20 | 505 | — | — |
| 2003-11-24 | $888.00 | $888.00 | 801 | — | — |
| 2003-11-21 | $858.00 | $858.00 | 578 | — | — |
| 2003-11-20 | $856.80 | $856.80 | 723 | — | — |
| 2003-11-19 | $871.20 | $871.20 | 1,144 | — | — |
| 2003-11-18 | $902.40 | $902.40 | 817 | — | — |
| 2003-11-17 | $901.20 | $901.20 | 1,291 | — | — |
| 2003-11-14 | $876.00 | $876.00 | 667 | — | — |
| 2003-11-13 | $896.40 | $896.40 | 3,336 | — | — |
| 2003-11-12 | $840.00 | $840.00 | 2,423 | — | — |
| 2003-11-11 | $812.40 | $812.40 | 1,693 | — | — |
| 2003-11-10 | $840.00 | $840.00 | 2,236 | — | — |
| 2003-11-07 | $856.80 | $856.80 | 1,017 | — | — |
| 2003-11-06 | $861.60 | $861.60 | 2,558 | — | — |
| 2003-11-05 | $879.60 | $879.60 | 1,066 | — | — |
| 2003-11-04 | $889.20 | $889.20 | 1,559 | — | — |
| 2003-11-03 | $890.40 | $890.40 | 4,705 | — | — |
| 2003-10-31 | $840.00 | $840.00 | 9,893 | — | — |
| 2003-10-30 | $852.00 | $852.00 | 4,958 | — | — |
| 2003-10-29 | $925.20 | $925.20 | 1,277 | — | — |
| 2003-10-28 | $934.80 | $934.80 | 2,906 | — | — |
| 2003-10-27 | $986.40 | $986.40 | 1,409 | — | — |
| 2003-10-24 | $996.00 | $996.00 | 553 | — | — |
| 2003-10-23 | $970.80 | $970.80 | 682 | — | — |
| 2003-10-22 | $1,020.00 | $1,020.00 | 1,212 | — | — |
| 2003-10-21 | $1,035.60 | $1,035.60 | 657 | — | — |
| 2003-10-20 | $1,058.40 | $1,058.40 | 548 | — | — |
| 2003-10-17 | $1,053.60 | $1,053.60 | 617 | — | — |
| 2003-10-16 | $1,080.00 | $1,080.00 | 1,008 | — | — |
| 2003-10-15 | $1,051.20 | $1,051.20 | 588 | — | — |
| 2003-10-14 | $1,078.80 | $1,078.80 | 933 | — | — |
| 2003-10-13 | $1,080.00 | $1,080.00 | 799 | — | — |
| 2003-10-10 | $1,064.40 | $1,064.40 | 467 | — | — |
| 2003-10-09 | $1,065.60 | $1,065.60 | 964 | — | — |
| 2003-10-08 | $1,072.80 | $1,072.80 | 984 | — | — |
| 2003-10-07 | $1,054.80 | $1,054.80 | 2,173 | — | — |
| 2003-10-06 | $1,050.00 | $1,050.00 | 483 | — | — |
| 2003-10-03 | $1,024.80 | $1,024.80 | 827 | — | — |
| 2003-10-02 | $1,032.00 | $1,032.00 | 1,043 | — | — |
| 2003-10-01 | $1,002.00 | $1,002.00 | 774 | — | — |
| 2003-09-30 | $951.60 | $951.60 | 628 | — | — |
| 2003-09-29 | $948.00 | $948.00 | 1,428 | — | — |
| 2003-09-26 | $994.80 | $994.80 | 1,266 | — | — |
| 2003-09-25 | $1,027.20 | $1,027.20 | 978 | — | — |
| 2003-09-24 | $1,010.40 | $1,010.40 | 1,750 | — | — |
| 2003-09-23 | $1,086.00 | $1,086.00 | 2,709 | — | — |
| 2003-09-22 | $1,045.20 | $1,045.20 | 2,997 | — | — |
| 2003-09-19 | $978.00 | $978.00 | 843 | — | — |
| 2003-09-18 | $942.00 | $942.00 | 675 | — | — |
| 2003-09-17 | $920.40 | $920.40 | 1,043 | — | — |
| 2003-09-16 | $920.40 | $920.40 | 505 | — | — |
| 2003-09-15 | $912.00 | $912.00 | 576 | — | — |
| 2003-09-12 | $930.00 | $930.00 | 603 | — | — |
| 2003-09-11 | $918.00 | $918.00 | 215 | — | — |
| 2003-09-10 | $908.40 | $908.40 | 631 | — | — |
| 2003-09-09 | $938.40 | $938.40 | 583 | — | — |
| 2003-09-08 | $920.40 | $920.40 | 899 | — | — |
| 2003-09-05 | $943.20 | $943.20 | 785 | — | — |
| 2003-09-04 | $949.20 | $949.20 | 891 | — | — |
| 2003-09-03 | $968.40 | $968.40 | 1,130 | — | — |
| 2003-09-02 | $962.40 | $962.40 | 2,164 | — | — |
| 2003-08-29 | $934.80 | $934.80 | 1,967 | — | — |
| 2003-08-28 | $908.40 | $908.40 | 1,653 | — | — |
| 2003-08-27 | $873.60 | $873.60 | 848 | — | — |
| 2003-08-26 | $876.00 | $876.00 | 883 | — | — |
| 2003-08-25 | $876.00 | $876.00 | 508 | — | — |
| 2003-08-22 | $876.00 | $876.00 | 508 | — | — |
| 2003-08-21 | $873.60 | $873.60 | 1,646 | — | — |
| 2003-08-20 | $866.40 | $866.40 | 674 | — | — |
| 2003-08-19 | $876.00 | $876.00 | 1,168 | — | — |
| 2003-08-18 | $885.60 | $885.60 | 838 | — | — |
| 2003-08-15 | $872.40 | $872.40 | 362 | — | — |
| 2003-08-14 | $846.00 | $846.00 | 777 | — | — |
| 2003-08-13 | $842.40 | $842.40 | 4,152 | — | — |
| 2003-08-12 | $943.20 | $943.20 | 2,051 | — | — |
| 2003-08-11 | $909.60 | $909.60 | 575 | — | — |
| 2003-08-08 | $912.00 | $912.00 | 583 | — | — |
| 2003-08-07 | $902.40 | $902.40 | 853 | — | — |
| 2003-08-06 | $928.80 | $928.80 | 779 | — | — |
| 2003-08-05 | $904.80 | $904.80 | 703 | — | — |
| 2003-08-04 | $902.40 | $902.40 | 1,515 | — | — |
| 2003-08-01 | $900.00 | $900.00 | 2,178 | — | — |
| 2003-07-31 | $848.40 | $848.40 | 4,129 | — | — |
| 2003-07-30 | $738.00 | $738.00 | 339 | — | — |
| 2003-07-29 | $747.60 | $747.60 | 491 | — | — |
| 2003-07-28 | $766.80 | $766.80 | 929 | — | — |
| 2003-07-25 | $760.80 | $760.80 | 379 | — | — |
| 2003-07-24 | $745.20 | $745.20 | 810 | — | — |
| 2003-07-23 | $732.00 | $732.00 | 243 | — | — |
| 2003-07-22 | $736.80 | $736.80 | 368 | — | — |
| 2003-07-21 | $732.00 | $732.00 | 879 | — | — |
| 2003-07-18 | $723.60 | $723.60 | 362 | — | — |
| 2003-07-17 | $724.80 | $724.80 | 1,219 | — | — |
| 2003-07-16 | $768.00 | $768.00 | 553 | — | — |
| 2003-07-15 | $793.20 | $793.20 | 818 | — | — |
| 2003-07-14 | $792.00 | $792.00 | 2,178 | — | — |
| 2003-07-11 | $747.60 | $747.60 | 987 | — | — |
| 2003-07-10 | $728.40 | $728.40 | 288 | — | — |
| 2003-07-09 | $732.00 | $732.00 | 556 | — | — |
| 2003-07-08 | $734.40 | $734.40 | 841 | — | — |
| 2003-07-07 | $742.80 | $742.80 | 1,211 | — | — |
| 2003-07-03 | $741.60 | $741.60 | 254 | — | — |
| 2003-07-02 | $733.20 | $733.20 | 318 | — | — |
| 2003-07-01 | $721.20 | $721.20 | 349 | — | — |
| 2003-06-30 | $744.00 | $744.00 | 988 | — | — |
| 2003-06-27 | $733.20 | $733.20 | 293 | — | — |
| 2003-06-26 | $720.00 | $720.00 | 499 | — | — |
| 2003-06-25 | $712.80 | $712.80 | 639 | — | — |
| 2003-06-24 | $703.20 | $703.20 | 560 | — | — |
| 2003-06-23 | $709.20 | $709.20 | 784 | — | — |
| 2003-06-20 | $702.00 | $702.00 | 871 | — | — |
| 2003-06-19 | $708.00 | $708.00 | 1,113 | — | — |
| 2003-06-18 | $780.00 | $780.00 | 597 | — | — |
| 2003-06-17 | $789.60 | $789.60 | 975 | — | — |
| 2003-06-16 | $777.60 | $777.60 | 758 | — | — |
| 2003-06-13 | $764.40 | $764.40 | 1,053 | — | — |
| 2003-06-12 | $768.00 | $768.00 | 2,000 | — | — |
| 2003-06-11 | $717.60 | $717.60 | 867 | — | — |
| 2003-06-10 | $730.80 | $730.80 | 818 | — | — |
| 2003-06-09 | $722.40 | $722.40 | 910 | — | — |
| 2003-06-06 | $739.20 | $739.20 | 2,273 | — | — |
| 2003-06-05 | $643.20 | $643.20 | 518 | — | — |
| 2003-06-04 | $646.80 | $646.80 | 497 | — | — |
| 2003-06-03 | $622.80 | $622.80 | 768 | — | — |
| 2003-06-02 | $666.00 | $666.00 | 2,247 | — | — |
| 2003-05-30 | $630.00 | $630.00 | 1,356 | — | — |
| 2003-05-29 | $620.40 | $620.40 | 1,358 | — | — |
| 2003-05-28 | $604.80 | $604.80 | 1,847 | — | — |
| 2003-05-27 | $576.00 | $576.00 | 2,608 | — | — |
| 2003-05-23 | $525.60 | $525.60 | 529 | — | — |
| 2003-05-22 | $516.00 | $516.00 | 660 | — | — |
| 2003-05-21 | $510.00 | $510.00 | 701 | — | — |
| 2003-05-20 | $511.20 | $511.20 | 698 | — | — |
| 2003-05-19 | $543.60 | $543.60 | 382 | — | — |
| 2003-05-16 | $553.20 | $553.20 | 343 | — | — |
| 2003-05-15 | $535.20 | $535.20 | 597 | — | — |
| 2003-05-14 | $564.00 | $564.00 | 544 | — | — |
| 2003-05-13 | $562.80 | $562.80 | 351 | — | — |
| 2003-05-12 | $567.60 | $567.60 | 623 | — | — |
| 2003-05-09 | $558.00 | $558.00 | 1,353 | — | — |
| 2003-05-08 | $591.60 | $591.60 | 1,597 | — | — |
| 2003-05-07 | $570.00 | $570.00 | 700 | — | — |
| 2003-05-06 | $512.40 | $512.40 | 498 | — | — |
| 2003-05-05 | $504.00 | $504.00 | 642 | — | — |
| 2003-05-02 | $504.00 | $504.00 | 837 | — | — |
| 2003-05-01 | $510.00 | $510.00 | 480 | — | — |
| 2003-04-30 | $510.00 | $510.00 | 530 | — | — |
| 2003-04-29 | $512.40 | $512.40 | 383 | — | — |
| 2003-04-28 | $498.00 | $498.00 | 603 | — | — |
| 2003-04-25 | $531.60 | $531.60 | 443 | — | — |
| 2003-04-24 | $486.00 | $486.00 | 1,231 | — | — |
| 2003-04-23 | $493.20 | $493.20 | 635 | — | — |
| 2003-04-22 | $536.40 | $536.40 | 755 | — | — |
| 2003-04-21 | $553.20 | $553.20 | 580 | — | — |
| 2003-04-17 | $589.20 | $589.20 | 389 | — | — |
| 2003-04-16 | $603.60 | $603.60 | 191 | — | — |
| 2003-04-15 | $609.60 | $609.60 | 470 | — | — |
| 2003-04-14 | $596.40 | $596.40 | 311 | — | — |
| 2003-04-11 | $600.00 | $600.00 | 473 | — | — |
| 2003-04-10 | $591.60 | $591.60 | 454 | — | — |
| 2003-04-09 | $594.00 | $594.00 | 604 | — | — |
| 2003-04-08 | $585.60 | $585.60 | 496 | — | — |
| 2003-04-07 | $588.00 | $588.00 | 974 | — | — |
| 2003-04-04 | $572.40 | $572.40 | 659 | — | — |
| 2003-04-03 | $566.40 | $566.40 | 916 | — | — |
| 2003-04-02 | $570.00 | $570.00 | 1,170 | — | — |
| 2003-04-01 | $558.00 | $558.00 | 295 | — | — |
| 2003-03-31 | $564.00 | $564.00 | 498 | — | — |
| 2003-03-28 | $574.80 | $574.80 | 2,188 | — | — |
| 2003-03-27 | $537.60 | $537.60 | 611 | — | — |
| 2003-03-26 | $516.00 | $516.00 | 490 | — | — |
| 2003-03-25 | $510.00 | $510.00 | 750 | — | — |
| 2003-03-24 | $514.80 | $514.80 | 1,203 | — | — |
| 2003-03-21 | $486.00 | $486.00 | 702 | — | — |
| 2003-03-20 | $486.00 | $486.00 | 663 | — | — |
| 2003-03-19 | $477.60 | $477.60 | 615 | — | — |
| 2003-03-18 | $462.00 | $462.00 | 853 | — | — |
| 2003-03-17 | $482.40 | $482.40 | 1,458 | — | — |
| 2003-03-14 | $487.20 | $487.20 | 947 | — | — |
| 2003-03-13 | $477.60 | $477.60 | 677 | — | — |
| 2003-03-12 | $470.40 | $470.40 | 531 | — | — |
| 2003-03-11 | $457.20 | $457.20 | 573 | — | — |
| 2003-03-10 | $452.40 | $452.40 | 981 | — | — |
| 2003-03-07 | $489.60 | $489.60 | 1,303 | — | — |
| 2003-03-06 | $474.00 | $474.00 | 4,453 | — | — |
| 2003-03-05 | $474.00 | $474.00 | 7,482 | — | — |
| 2003-03-04 | $588.00 | $588.00 | 1,359 | — | — |
| 2003-03-03 | $627.60 | $627.60 | 1,097 | — | — |
| 2003-02-28 | $630.00 | $630.00 | 825 | — | — |
| 2003-02-27 | $615.60 | $615.60 | 981 | — | — |
| 2003-02-26 | $606.00 | $606.00 | 448 | — | — |
| 2003-02-25 | $639.60 | $639.60 | 886 | — | — |
| 2003-02-24 | $638.40 | $638.40 | 463 | — | — |
| 2003-02-21 | $645.60 | $645.60 | 937 | — | — |
| 2003-02-20 | $685.20 | $685.20 | 865 | — | — |
| 2003-02-19 | $718.80 | $718.80 | 795 | — | — |
| 2003-02-18 | $698.40 | $698.40 | 454 | — | — |
| 2003-02-14 | $692.40 | $692.40 | 537 | — | — |
| 2003-02-13 | $705.60 | $705.60 | 997 | — | — |
| 2003-02-12 | $733.20 | $733.20 | 547 | — | — |
| 2003-02-11 | $762.00 | $762.00 | 409 | — | — |
| 2003-02-10 | $751.20 | $751.20 | 748 | — | — |
| 2003-02-07 | $777.60 | $777.60 | 372 | — | — |
| 2003-02-06 | $798.00 | $798.00 | 325 | — | — |
| 2003-02-05 | $800.40 | $800.40 | 888 | — | — |
| 2003-02-04 | $816.00 | $816.00 | 641 | — | — |
| 2003-02-03 | $776.40 | $776.40 | 508 | — | — |
| 2003-01-31 | $763.20 | $763.20 | 338 | — | — |
| 2003-01-30 | $758.40 | $758.40 | 316 | — | — |
| 2003-01-29 | $775.20 | $775.20 | 426 | — | — |
| 2003-01-28 | $784.80 | $784.80 | 638 | — | — |
| 2003-01-27 | $736.80 | $736.80 | 937 | — | — |
| 2003-01-24 | $770.40 | $770.40 | 848 | — | — |
| 2003-01-23 | $826.80 | $826.80 | 689 | — | — |
| 2003-01-22 | $844.80 | $844.80 | 501 | — | — |
| 2003-01-21 | $847.20 | $847.20 | 558 | — | — |
| 2003-01-17 | $843.60 | $843.60 | 640 | — | — |
| 2003-01-16 | $842.40 | $842.40 | 1,223 | — | — |
| 2003-01-15 | $865.20 | $865.20 | 1,490 | — | — |
| 2003-01-14 | $890.40 | $890.40 | 2,097 | — | — |
| 2003-01-13 | $951.60 | $951.60 | 2,014 | — | — |
| 2003-01-10 | $871.20 | $871.20 | 1,066 | — | — |
| 2003-01-09 | $801.60 | $801.60 | 1,976 | — | — |
| 2003-01-08 | $751.20 | $751.20 | 1,244 | — | — |
| 2003-01-07 | $750.00 | $750.00 | 782 | — | — |
| 2003-01-06 | $756.00 | $756.00 | 839 | — | — |
| 2003-01-03 | $706.80 | $706.80 | 751 | — | — |
| 2003-01-02 | $667.20 | $667.20 | 729 | — | — |