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
- 1993-08-26 to 2026-08-27
- 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 | $1,944.00 | $1,944.00 | 1,113 |
| 2003-12-30 | $1,963.20 | $1,963.20 | 1,138 |
| 2003-12-29 | $1,965.60 | $1,965.60 | 567 |
| 2003-12-26 | $1,941.60 | $1,941.60 | 353 |
| 2003-12-24 | $1,992.00 | $1,992.00 | 365 |
| 2003-12-23 | $2,016.00 | $2,016.00 | 1,438 |
| 2003-12-22 | $1,910.40 | $1,910.40 | 1,503 |
| 2003-12-19 | $1,788.00 | $1,788.00 | 1,587 |
| 2003-12-18 | $1,819.20 | $1,819.20 | 1,847 |
| 2003-12-17 | $1,884.00 | $1,884.00 | 1,342 |
| 2003-12-16 | $1,963.20 | $1,963.20 | 707 |
| 2003-12-15 | $2,028.00 | $2,028.00 | 773 |
| 2003-12-12 | $2,064.00 | $2,064.00 | 470 |
| 2003-12-11 | $2,092.80 | $2,092.80 | 733 |
| 2003-12-10 | $2,090.40 | $2,090.40 | 2,533 |
| 2003-12-09 | $2,028.00 | $2,028.00 | 1,693 |
| 2003-12-08 | $2,208.00 | $2,208.00 | 463 |
| 2003-12-05 | $2,256.00 | $2,256.00 | 399 |
| 2003-12-04 | $2,256.00 | $2,256.00 | 905 |
| 2003-12-03 | $2,306.40 | $2,306.40 | 972 |
| 2003-12-02 | $2,409.60 | $2,409.60 | 937 |
| 2003-12-01 | $2,378.40 | $2,378.40 | 418 |
| 2003-11-28 | $2,354.40 | $2,354.40 | 254 |
| 2003-11-26 | $2,361.60 | $2,361.60 | 719 |
| 2003-11-25 | $2,392.80 | $2,392.80 | 706 |
| 2003-11-24 | $2,390.40 | $2,390.40 | 800 |
| 2003-11-21 | $2,349.60 | $2,349.60 | 655 |
| 2003-11-20 | $2,352.00 | $2,352.00 | 720 |
| 2003-11-19 | $2,400.00 | $2,400.00 | 675 |
| 2003-11-18 | $2,366.40 | $2,366.40 | 909 |
| 2003-11-17 | $2,443.20 | $2,443.20 | 3,197 |
| 2003-11-14 | $2,349.60 | $2,349.60 | 941 |
| 2003-11-13 | $2,400.00 | $2,400.00 | 1,102 |
| 2003-11-12 | $2,388.00 | $2,388.00 | 1,442 |
| 2003-11-11 | $2,306.40 | $2,306.40 | 2,725 |
| 2003-11-10 | $2,498.40 | $2,498.40 | 662 |
| 2003-11-07 | $2,467.20 | $2,467.20 | 1,016 |
| 2003-11-06 | $2,493.60 | $2,493.60 | 966 |
| 2003-11-05 | $2,553.60 | $2,553.60 | 1,067 |
| 2003-11-04 | $2,625.60 | $2,625.60 | 2,228 |
| 2003-11-03 | $2,544.00 | $2,544.00 | 2,232 |
| 2003-10-31 | $2,450.40 | $2,450.40 | 728 |
| 2003-10-30 | $2,424.00 | $2,424.00 | 931 |
| 2003-10-29 | $2,484.00 | $2,484.00 | 650 |
| 2003-10-28 | $2,532.00 | $2,532.00 | 641 |
| 2003-10-27 | $2,527.20 | $2,527.20 | 953 |
| 2003-10-24 | $2,522.40 | $2,522.40 | 857 |
| 2003-10-23 | $2,508.00 | $2,508.00 | 1,523 |
| 2003-10-22 | $2,544.00 | $2,544.00 | 820 |
| 2003-10-21 | $2,676.00 | $2,676.00 | 850 |
| 2003-10-20 | $2,637.60 | $2,637.60 | 928 |
| 2003-10-17 | $2,620.80 | $2,620.80 | 1,018 |
| 2003-10-16 | $2,692.80 | $2,692.80 | 1,396 |
| 2003-10-15 | $2,661.60 | $2,661.60 | 1,684 |
| 2003-10-14 | $2,712.00 | $2,712.00 | 1,177 |
| 2003-10-13 | $2,788.80 | $2,788.80 | 833 |
| 2003-10-10 | $2,760.00 | $2,760.00 | 1,481 |
| 2003-10-09 | $2,784.00 | $2,784.00 | 1,874 |
| 2003-10-08 | $2,752.80 | $2,752.80 | 915 |
| 2003-10-07 | $2,760.00 | $2,760.00 | 1,611 |
| 2003-10-06 | $2,733.60 | $2,733.60 | 2,118 |
| 2003-10-03 | $2,772.00 | $2,772.00 | 2,308 |
| 2003-10-02 | $2,796.00 | $2,796.00 | 1,623 |
| 2003-10-01 | $2,812.80 | $2,812.80 | 3,690 |
| 2003-09-30 | $2,916.00 | $2,916.00 | 11,804 |
| 2003-09-29 | $2,664.00 | $2,664.00 | 2,592 |
| 2003-09-26 | $2,680.80 | $2,680.80 | 3,551 |
| 2003-09-25 | $2,822.40 | $2,822.40 | 4,104 |
| 2003-09-24 | $2,899.20 | $2,899.20 | 14,423 |
| 2003-09-23 | $2,880.00 | $2,880.00 | 2,428 |
| 2003-09-22 | $2,808.00 | $2,808.00 | 2,227 |
| 2003-09-19 | $2,870.40 | $2,870.40 | 4,300 |
| 2003-09-18 | $2,784.00 | $2,784.00 | 1,235 |
| 2003-09-17 | $2,788.80 | $2,788.80 | 1,111 |
| 2003-09-16 | $2,793.60 | $2,793.60 | 3,015 |
| 2003-09-15 | $2,820.00 | $2,820.00 | 1,550 |
| 2003-09-12 | $2,856.00 | $2,856.00 | 2,387 |
| 2003-09-11 | $2,824.80 | $2,824.80 | 1,775 |
| 2003-09-10 | $2,880.00 | $2,880.00 | 7,142 |
| 2003-09-09 | $3,043.20 | $3,043.20 | 7,306 |
| 2003-09-08 | $2,848.80 | $2,848.80 | 1,975 |
| 2003-09-05 | $2,858.40 | $2,858.40 | 7,598 |
| 2003-09-04 | $2,776.80 | $2,776.80 | 15,158 |
| 2003-09-03 | $2,460.00 | $2,460.00 | 6,116 |
| 2003-09-02 | $2,371.20 | $2,371.20 | 863 |
| 2003-08-29 | $2,328.00 | $2,328.00 | 1,251 |
| 2003-08-28 | $2,392.80 | $2,392.80 | 840 |
| 2003-08-27 | $2,407.20 | $2,407.20 | 655 |
| 2003-08-26 | $2,421.60 | $2,421.60 | 610 |
| 2003-08-25 | $2,404.80 | $2,404.80 | 2,465 |
| 2003-08-22 | $2,388.00 | $2,388.00 | 1,489 |
| 2003-08-21 | $2,431.20 | $2,431.20 | 1,100 |
| 2003-08-20 | $2,421.60 | $2,421.60 | 898 |
| 2003-08-19 | $2,436.00 | $2,436.00 | 1,245 |
| 2003-08-18 | $2,404.80 | $2,404.80 | 2,345 |
| 2003-08-15 | $2,397.60 | $2,397.60 | 727 |
| 2003-08-14 | $2,400.00 | $2,400.00 | 1,726 |
| 2003-08-13 | $2,366.40 | $2,366.40 | 900 |
| 2003-08-12 | $2,376.00 | $2,376.00 | 1,072 |
| 2003-08-11 | $2,337.60 | $2,337.60 | 1,425 |
| 2003-08-08 | $2,316.00 | $2,316.00 | 2,515 |
| 2003-08-07 | $2,385.60 | $2,385.60 | 2,010 |
| 2003-08-06 | $2,356.80 | $2,356.80 | 2,946 |
| 2003-08-05 | $2,460.00 | $2,460.00 | 3,388 |
| 2003-08-04 | $2,604.00 | $2,604.00 | 2,443 |
| 2003-08-01 | $2,688.00 | $2,688.00 | 3,373 |
| 2003-07-31 | $2,688.00 | $2,688.00 | 12,886 |
| 2003-07-30 | $2,642.40 | $2,642.40 | 6,476 |
| 2003-07-29 | $2,520.00 | $2,520.00 | 19,114 |
| 2003-07-28 | $2,964.00 | $2,964.00 | 80,945 |
| 2003-07-25 | $1,932.00 | $1,932.00 | 1,348 |
| 2003-07-24 | $1,905.60 | $1,905.60 | 4,193 |
| 2003-07-23 | $2,008.80 | $2,008.80 | 6,299 |
| 2003-07-22 | $1,728.00 | $1,728.00 | 8,051 |
| 2003-07-21 | $1,768.80 | $1,768.80 | 4,268 |
| 2003-07-18 | $1,970.40 | $1,970.40 | 4,777 |
| 2003-07-17 | $2,157.60 | $2,157.60 | 2,193 |
| 2003-07-16 | $2,294.40 | $2,294.40 | 2,118 |
| 2003-07-15 | $2,368.80 | $2,368.80 | 2,076 |
| 2003-07-14 | $2,412.00 | $2,412.00 | 2,393 |
| 2003-07-11 | $2,460.00 | $2,460.00 | 1,631 |
| 2003-07-10 | $2,484.00 | $2,484.00 | 1,780 |
| 2003-07-09 | $2,582.40 | $2,582.40 | 4,640 |
| 2003-07-08 | $2,500.80 | $2,500.80 | 5,218 |
| 2003-07-07 | $2,361.60 | $2,361.60 | 2,591 |
| 2003-07-03 | $2,412.00 | $2,412.00 | 1,288 |
| 2003-07-02 | $2,484.00 | $2,484.00 | 4,064 |
| 2003-07-01 | $2,349.60 | $2,349.60 | 3,188 |
| 2003-06-30 | $2,376.00 | $2,376.00 | 2,172 |
| 2003-06-27 | $2,438.40 | $2,438.40 | 3,099 |
| 2003-06-26 | $2,407.20 | $2,407.20 | 5,215 |
| 2003-06-25 | $2,397.60 | $2,397.60 | 8,107 |
| 2003-06-24 | $2,599.20 | $2,599.20 | 14,525 |
| 2003-06-23 | $2,671.20 | $2,671.20 | 18,238 |
| 2003-06-20 | $2,301.60 | $2,301.60 | 8,638 |
| 2003-06-19 | $2,162.40 | $2,162.40 | 8,237 |
| 2003-06-18 | $2,443.20 | $2,443.20 | 3,036 |
| 2003-06-17 | $2,508.00 | $2,508.00 | 6,270 |
| 2003-06-16 | $2,620.80 | $2,620.80 | 8,793 |
| 2003-06-13 | $2,474.40 | $2,474.40 | 13,146 |
| 2003-06-12 | $2,656.80 | $2,656.80 | 11,178 |
| 2003-06-11 | $2,858.40 | $2,858.40 | 27,370 |
| 2003-06-10 | $2,755.20 | $2,755.20 | 43,340 |
| 2003-06-09 | $3,312.00 | $3,312.00 | 115,545 |
| 2003-06-06 | $2,035.20 | $2,035.20 | 14,747 |
| 2003-06-05 | $1,819.20 | $1,819.20 | 15,202 |
| 2003-06-04 | $1,735.20 | $1,735.20 | 50,940 |
| 2003-06-03 | $945.60 | $945.60 | 787 |
| 2003-06-02 | $933.60 | $933.60 | 1,090 |
| 2003-05-30 | $931.20 | $931.20 | 1,382 |
| 2003-05-29 | $938.40 | $938.40 | 3,062 |
| 2003-05-28 | $1,017.60 | $1,017.60 | 5,418 |
| 2003-05-27 | $1,044.00 | $1,044.00 | 22,045 |
| 2003-05-23 | $672.00 | $672.00 | 332 |
| 2003-05-22 | $616.80 | $616.80 | 215 |
| 2003-05-21 | $631.20 | $631.20 | 389 |
| 2003-05-20 | $614.40 | $614.40 | 705 |
| 2003-05-19 | $552.00 | $552.00 | 438 |
| 2003-05-16 | $530.40 | $530.40 | 113 |
| 2003-05-15 | $506.40 | $506.40 | 296 |
| 2003-05-14 | $456.00 | $456.00 | 166 |
| 2003-05-13 | $444.00 | $444.00 | 185 |
| 2003-05-12 | $470.40 | $470.40 | 225 |
| 2003-05-09 | $477.60 | $477.60 | 156 |
| 2003-05-08 | $492.00 | $492.00 | 145 |
| 2003-05-07 | $475.20 | $475.20 | 239 |
| 2003-05-06 | $475.20 | $475.20 | 780 |
| 2003-05-05 | $537.60 | $537.60 | 863 |
| 2003-05-02 | $559.20 | $559.20 | 1,634 |
| 2003-05-01 | $597.60 | $597.60 | 2,522 |
| 2003-04-30 | $429.60 | $429.60 | 57 |
| 2003-04-29 | $384.00 | $384.00 | 66 |
| 2003-04-28 | $384.00 | $384.00 | 86 |
| 2003-04-25 | $400.80 | $400.80 | 121 |
| 2003-04-24 | $444.00 | $444.00 | 528 |
| 2003-04-23 | $405.60 | $405.60 | 150 |
| 2003-04-22 | $415.20 | $415.20 | 68 |
| 2003-04-21 | $384.00 | $384.00 | 18 |
| 2003-04-17 | $364.80 | $364.80 | 46 |
| 2003-04-16 | $362.40 | $362.40 | 45 |
| 2003-04-15 | $393.60 | $393.60 | 54 |
| 2003-04-14 | $420.00 | $420.00 | 14 |
| 2003-04-11 | $408.00 | $408.00 | 51 |
| 2003-04-10 | $388.80 | $388.80 | 0 |
| 2003-04-09 | $388.80 | $388.80 | 26 |
| 2003-04-08 | $362.40 | $362.40 | 21 |
| 2003-04-07 | $384.00 | $384.00 | 46 |
| 2003-04-04 | $384.00 | $384.00 | 38 |
| 2003-04-03 | $386.40 | $386.40 | 12 |
| 2003-04-02 | $410.40 | $410.40 | 19 |
| 2003-04-01 | $405.60 | $405.60 | 14 |
| 2003-03-31 | $388.80 | $388.80 | 26 |
| 2003-03-28 | $424.80 | $424.80 | 70 |
| 2003-03-27 | $451.20 | $451.20 | 146 |
| 2003-03-26 | $472.80 | $472.80 | 312 |
| 2003-03-25 | $333.60 | $333.60 | 8 |
| 2003-03-24 | $355.20 | $355.20 | 3 |
| 2003-03-21 | $333.60 | $333.60 | 29 |
| 2003-03-20 | $312.00 | $312.00 | 13 |
| 2003-03-19 | $297.60 | $297.60 | 12 |
| 2003-03-18 | $280.80 | $280.80 | 101 |
| 2003-03-17 | $336.00 | $336.00 | 40 |
| 2003-03-14 | $333.60 | $333.60 | 10 |
| 2003-03-13 | $326.40 | $326.40 | 4 |
| 2003-03-12 | $336.00 | $336.00 | 0 |
| 2003-03-11 | $336.00 | $336.00 | 32 |
| 2003-03-10 | $324.00 | $324.00 | 9 |
| 2003-03-07 | $288.00 | $288.00 | 29 |
| 2003-03-06 | $355.20 | $355.20 | 16 |
| 2003-03-05 | $372.00 | $372.00 | 9 |
| 2003-03-04 | $372.00 | $372.00 | 77 |
| 2003-03-03 | $386.40 | $386.40 | 7 |
| 2003-02-28 | $386.40 | $386.40 | 45 |
| 2003-02-27 | $388.80 | $388.80 | 27 |
| 2003-02-26 | $384.00 | $384.00 | 85 |
| 2003-02-25 | $405.60 | $405.60 | 8 |
| 2003-02-24 | $408.00 | $408.00 | 5 |
| 2003-02-21 | $408.00 | $408.00 | 38 |
| 2003-02-20 | $396.00 | $396.00 | 70 |
| 2003-02-19 | $376.80 | $376.80 | 15 |
| 2003-02-18 | $343.20 | $343.20 | 33 |
| 2003-02-14 | $360.00 | $360.00 | 13 |
| 2003-02-13 | $396.00 | $396.00 | 0 |
| 2003-02-12 | $396.00 | $396.00 | 5 |
| 2003-02-11 | $376.80 | $376.80 | 50 |
| 2003-02-10 | $417.60 | $417.60 | 12 |
| 2003-02-07 | $398.40 | $398.40 | 65 |
| 2003-02-06 | $362.40 | $362.40 | 6 |
| 2003-02-05 | $357.60 | $357.60 | 28 |
| 2003-02-04 | $314.40 | $314.40 | 105 |
| 2003-02-03 | $367.20 | $367.20 | 2 |
| 2003-01-31 | $386.40 | $386.40 | 31 |
| 2003-01-30 | $379.20 | $379.20 | 47 |
| 2003-01-29 | $420.00 | $420.00 | 100 |
| 2003-01-28 | $429.60 | $429.60 | 12 |
| 2003-01-27 | $415.20 | $415.20 | 99 |
| 2003-01-24 | $460.80 | $460.80 | 29 |
| 2003-01-23 | $504.00 | $504.00 | 82 |
| 2003-01-22 | $504.00 | $504.00 | 130 |
| 2003-01-21 | $489.60 | $489.60 | 72 |
| 2003-01-17 | $513.60 | $513.60 | 127 |
| 2003-01-16 | $532.80 | $532.80 | 69 |
| 2003-01-15 | $583.20 | $583.20 | 200 |
| 2003-01-14 | $508.80 | $508.80 | 858 |
| 2003-01-13 | $633.60 | $633.60 | 1,293 |
| 2003-01-10 | $626.40 | $626.40 | 772 |
| 2003-01-09 | $456.00 | $456.00 | 459 |
| 2003-01-08 | $336.00 | $336.00 | 236 |
| 2003-01-07 | $312.00 | $312.00 | 225 |
| 2003-01-06 | $271.20 | $271.20 | 43 |
| 2003-01-03 | $254.40 | $254.40 | 40 |
| 2003-01-02 | $266.40 | $266.40 | 66 |