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
- 1999-08-02 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 | $499.20 | $499.20 | 9,485 | — | — |
| 2003-12-30 | $507.20 | $507.20 | 9,571 | — | — |
| 2003-12-29 | $507.20 | $507.20 | 3,738 | — | — |
| 2003-12-26 | $508.80 | $508.80 | 3,016 | — | — |
| 2003-12-24 | $488.00 | $488.00 | 1,159 | — | — |
| 2003-12-23 | $491.20 | $491.20 | 4,040 | — | — |
| 2003-12-22 | $488.00 | $488.00 | 5,083 | — | — |
| 2003-12-19 | $486.40 | $486.40 | 4,923 | — | — |
| 2003-12-18 | $475.20 | $475.20 | 5,614 | — | — |
| 2003-12-17 | $456.00 | $456.00 | 5,610 | — | — |
| 2003-12-16 | $460.80 | $460.80 | 3,412 | — | — |
| 2003-12-15 | $467.20 | $467.20 | 7,005 | — | — |
| 2003-12-12 | $507.20 | $507.20 | 4,709 | — | — |
| 2003-12-11 | $492.80 | $492.80 | 4,173 | — | — |
| 2003-12-10 | $465.60 | $465.60 | 2,973 | — | — |
| 2003-12-09 | $478.40 | $478.40 | 9,949 | — | — |
| 2003-12-08 | $478.40 | $478.40 | 4,239 | — | — |
| 2003-12-05 | $473.60 | $473.60 | 4,605 | — | — |
| 2003-12-04 | $494.40 | $494.40 | 3,103 | — | — |
| 2003-12-03 | $502.40 | $502.40 | 3,996 | — | — |
| 2003-12-02 | $507.20 | $507.20 | 4,129 | — | — |
| 2003-12-01 | $526.40 | $526.40 | 6,329 | — | — |
| 2003-11-28 | $505.60 | $505.60 | 1,411 | — | — |
| 2003-11-26 | $496.00 | $496.00 | 5,241 | — | — |
| 2003-11-25 | $507.20 | $507.20 | 3,853 | — | — |
| 2003-11-24 | $508.80 | $508.80 | 8,659 | — | — |
| 2003-11-21 | $496.00 | $496.00 | 8,721 | — | — |
| 2003-11-20 | $467.20 | $467.20 | 2,424 | — | — |
| 2003-11-19 | $468.80 | $468.80 | 2,539 | — | — |
| 2003-11-18 | $462.40 | $462.40 | 2,885 | — | — |
| 2003-11-17 | $472.00 | $472.00 | 3,235 | — | — |
| 2003-11-14 | $478.40 | $478.40 | 7,492 | — | — |
| 2003-11-13 | $476.80 | $476.80 | 7,028 | — | — |
| 2003-11-12 | $489.60 | $489.60 | 4,948 | — | — |
| 2003-11-11 | $484.80 | $484.80 | 8,618 | — | — |
| 2003-11-10 | $481.60 | $481.60 | 4,633 | — | — |
| 2003-11-07 | $496.00 | $496.00 | 6,401 | — | — |
| 2003-11-06 | $496.00 | $496.00 | 2,394 | — | — |
| 2003-11-05 | $496.00 | $496.00 | 2,003 | — | — |
| 2003-11-04 | $492.80 | $492.80 | 4,771 | — | — |
| 2003-11-03 | $488.00 | $488.00 | 5,519 | — | — |
| 2003-10-31 | $497.60 | $497.60 | 3,244 | — | — |
| 2003-10-30 | $497.60 | $497.60 | 4,686 | — | — |
| 2003-10-29 | $531.20 | $531.20 | 3,058 | — | — |
| 2003-10-28 | $520.00 | $520.00 | 2,456 | — | — |
| 2003-10-27 | $502.40 | $502.40 | 2,104 | — | — |
| 2003-10-24 | $480.00 | $480.00 | 3,586 | — | — |
| 2003-10-23 | $480.00 | $480.00 | 4,244 | — | — |
| 2003-10-22 | $505.60 | $505.60 | 5,938 | — | — |
| 2003-10-21 | $529.60 | $529.60 | 2,333 | — | — |
| 2003-10-20 | $528.00 | $528.00 | 1,988 | — | — |
| 2003-10-17 | $531.20 | $531.20 | 2,667 | — | — |
| 2003-10-16 | $534.40 | $534.40 | 4,894 | — | — |
| 2003-10-15 | $547.20 | $547.20 | 13,958 | — | — |
| 2003-10-14 | $542.40 | $542.40 | 4,401 | — | — |
| 2003-10-13 | $528.00 | $528.00 | 12,568 | — | — |
| 2003-10-10 | $512.00 | $512.00 | 2,170 | — | — |
| 2003-10-09 | $510.40 | $510.40 | 4,629 | — | — |
| 2003-10-08 | $516.80 | $516.80 | 4,694 | — | — |
| 2003-10-07 | $521.60 | $521.60 | 14,578 | — | — |
| 2003-10-06 | $552.00 | $552.00 | 5,416 | — | — |
| 2003-10-03 | $556.80 | $556.80 | 7,553 | — | — |
| 2003-10-02 | $536.00 | $536.00 | 3,614 | — | — |
| 2003-10-01 | $542.40 | $542.40 | 4,524 | — | — |
| 2003-09-30 | $492.80 | $492.80 | 6,763 | — | — |
| 2003-09-29 | $515.20 | $515.20 | 5,304 | — | — |
| 2003-09-26 | $504.00 | $504.00 | 4,697 | — | — |
| 2003-09-25 | $516.80 | $516.80 | 5,706 | — | — |
| 2003-09-24 | $537.60 | $537.60 | 8,455 | — | — |
| 2003-09-23 | $579.20 | $579.20 | 8,744 | — | — |
| 2003-09-22 | $556.80 | $556.80 | 6,313 | — | — |
| 2003-09-19 | $566.40 | $566.40 | 16,509 | — | — |
| 2003-09-18 | $553.60 | $553.60 | 33,177 | — | — |
| 2003-09-17 | $496.00 | $496.00 | 14,883 | — | — |
| 2003-09-16 | $491.20 | $491.20 | 7,054 | — | — |
| 2003-09-15 | $486.40 | $486.40 | 8,227 | — | — |
| 2003-09-12 | $496.00 | $496.00 | 5,166 | — | — |
| 2003-09-11 | $494.40 | $494.40 | 10,685 | — | — |
| 2003-09-10 | $492.80 | $492.80 | 6,470 | — | — |
| 2003-09-09 | $512.00 | $512.00 | 4,999 | — | — |
| 2003-09-08 | $515.20 | $515.20 | 8,438 | — | — |
| 2003-09-05 | $502.40 | $502.40 | 12,437 | — | — |
| 2003-09-04 | $489.60 | $489.60 | 3,604 | — | — |
| 2003-09-03 | $492.80 | $492.80 | 18,086 | — | — |
| 2003-09-02 | $484.80 | $484.80 | 6,256 | — | — |
| 2003-08-29 | $483.20 | $483.20 | 9,401 | — | — |
| 2003-08-28 | $483.20 | $483.20 | 10,994 | — | — |
| 2003-08-27 | $465.60 | $465.60 | 4,064 | — | — |
| 2003-08-26 | $451.20 | $451.20 | 7,204 | — | — |
| 2003-08-25 | $451.20 | $451.20 | 4,035 | — | — |
| 2003-08-22 | $464.00 | $464.00 | 4,451 | — | — |
| 2003-08-21 | $480.00 | $480.00 | 11,633 | — | — |
| 2003-08-20 | $486.40 | $486.40 | 14,376 | — | — |
| 2003-08-19 | $484.80 | $484.80 | 4,176 | — | — |
| 2003-08-18 | $488.00 | $488.00 | 15,314 | — | — |
| 2003-08-15 | $475.20 | $475.20 | 1,862 | — | — |
| 2003-08-14 | $468.80 | $468.80 | 3,773 | — | — |
| 2003-08-13 | $457.60 | $457.60 | 10,316 | — | — |
| 2003-08-12 | $464.00 | $464.00 | 4,469 | — | — |
| 2003-08-11 | $470.40 | $470.40 | 4,851 | — | — |
| 2003-08-08 | $464.00 | $464.00 | 4,603 | — | — |
| 2003-08-07 | $464.00 | $464.00 | 8,813 | — | — |
| 2003-08-06 | $460.80 | $460.80 | 7,868 | — | — |
| 2003-08-05 | $448.00 | $448.00 | 10,854 | — | — |
| 2003-08-04 | $456.00 | $456.00 | 4,756 | — | — |
| 2003-08-01 | $457.60 | $457.60 | 6,047 | — | — |
| 2003-07-31 | $480.00 | $480.00 | 16,049 | — | — |
| 2003-07-30 | $481.60 | $481.60 | 11,857 | — | — |
| 2003-07-29 | $472.00 | $472.00 | 9,689 | — | — |
| 2003-07-28 | $481.60 | $481.60 | 15,113 | — | — |
| 2003-07-25 | $510.40 | $510.40 | 45,599 | — | — |
| 2003-07-24 | $515.20 | $515.20 | 46,693 | — | — |
| 2003-07-23 | $619.20 | $619.20 | 2,314 | — | — |
| 2003-07-22 | $609.60 | $609.60 | 3,058 | — | — |
| 2003-07-21 | $608.00 | $608.00 | 2,242 | — | — |
| 2003-07-18 | $641.60 | $641.60 | 1,737 | — | — |
| 2003-07-17 | $612.80 | $612.80 | 3,113 | — | — |
| 2003-07-16 | $643.20 | $643.20 | 2,184 | — | — |
| 2003-07-15 | $649.60 | $649.60 | 2,743 | — | — |
| 2003-07-14 | $657.60 | $657.60 | 2,476 | — | — |
| 2003-07-11 | $652.80 | $652.80 | 18,006 | — | — |
| 2003-07-10 | $758.40 | $758.40 | 2,863 | — | — |
| 2003-07-09 | $772.80 | $772.80 | 3,080 | — | — |
| 2003-07-08 | $763.20 | $763.20 | 3,274 | — | — |
| 2003-07-07 | $777.60 | $777.60 | 6,230 | — | — |
| 2003-07-03 | $651.20 | $651.20 | 1,488 | — | — |
| 2003-07-02 | $691.20 | $691.20 | 4,897 | — | — |
| 2003-07-01 | $648.00 | $648.00 | 4,128 | — | — |
| 2003-06-30 | $648.00 | $648.00 | 6,127 | — | — |
| 2003-06-27 | $649.60 | $649.60 | 2,675 | — | — |
| 2003-06-26 | $659.20 | $659.20 | 3,412 | — | — |
| 2003-06-25 | $633.60 | $633.60 | 3,506 | — | — |
| 2003-06-24 | $617.60 | $617.60 | 2,846 | — | — |
| 2003-06-23 | $641.60 | $641.60 | 4,909 | — | — |
| 2003-06-20 | $732.80 | $732.80 | 2,663 | — | — |
| 2003-06-19 | $720.00 | $720.00 | 2,890 | — | — |
| 2003-06-18 | $739.20 | $739.20 | 2,351 | — | — |
| 2003-06-17 | $742.40 | $742.40 | 2,917 | — | — |
| 2003-06-16 | $748.80 | $748.80 | 4,839 | — | — |
| 2003-06-13 | $710.40 | $710.40 | 4,199 | — | — |
| 2003-06-12 | $707.20 | $707.20 | 2,738 | — | — |
| 2003-06-11 | $736.00 | $736.00 | 2,398 | — | — |
| 2003-06-10 | $739.20 | $739.20 | 3,430 | — | — |
| 2003-06-09 | $720.00 | $720.00 | 2,284 | — | — |
| 2003-06-06 | $734.40 | $734.40 | 5,439 | — | — |
| 2003-06-05 | $744.00 | $744.00 | 3,823 | — | — |
| 2003-06-04 | $776.00 | $776.00 | 8,218 | — | — |
| 2003-06-03 | $766.40 | $766.40 | 5,915 | — | — |
| 2003-06-02 | $694.40 | $694.40 | 7,728 | — | — |
| 2003-05-30 | $678.40 | $678.40 | 5,978 | — | — |
| 2003-05-29 | $657.60 | $657.60 | 5,974 | — | — |
| 2003-05-28 | $646.40 | $646.40 | 7,214 | — | — |
| 2003-05-27 | $644.80 | $644.80 | 3,076 | — | — |
| 2003-05-23 | $603.20 | $603.20 | 1,198 | — | — |
| 2003-05-22 | $603.20 | $603.20 | 2,406 | — | — |
| 2003-05-21 | $603.20 | $603.20 | 2,250 | — | — |
| 2003-05-20 | $603.20 | $603.20 | 3,334 | — | — |
| 2003-05-19 | $600.00 | $600.00 | 3,923 | — | — |
| 2003-05-16 | $624.00 | $624.00 | 5,736 | — | — |
| 2003-05-15 | $638.40 | $638.40 | 3,773 | — | — |
| 2003-05-14 | $620.80 | $620.80 | 2,011 | — | — |
| 2003-05-13 | $625.60 | $625.60 | 8,307 | — | — |
| 2003-05-12 | $600.00 | $600.00 | 2,254 | — | — |
| 2003-05-09 | $622.40 | $622.40 | 5,131 | — | — |
| 2003-05-08 | $603.20 | $603.20 | 5,871 | — | — |
| 2003-05-07 | $601.60 | $601.60 | 3,124 | — | — |
| 2003-05-06 | $600.00 | $600.00 | 6,998 | — | — |
| 2003-05-05 | $568.00 | $568.00 | 1,851 | — | — |
| 2003-05-02 | $556.80 | $556.80 | 2,313 | — | — |
| 2003-05-01 | $545.60 | $545.60 | 3,601 | — | — |
| 2003-04-30 | $552.00 | $552.00 | 2,073 | — | — |
| 2003-04-29 | $547.20 | $547.20 | 7,296 | — | — |
| 2003-04-28 | $630.40 | $630.40 | 6,158 | — | — |
| 2003-04-25 | $600.00 | $600.00 | 1,949 | — | — |
| 2003-04-24 | $619.20 | $619.20 | 1,048 | — | — |
| 2003-04-23 | $633.60 | $633.60 | 1,513 | — | — |
| 2003-04-22 | $630.40 | $630.40 | 2,506 | — | — |
| 2003-04-21 | $611.20 | $611.20 | 2,692 | — | — |
| 2003-04-17 | $596.80 | $596.80 | 3,048 | — | — |
| 2003-04-16 | $580.80 | $580.80 | 1,518 | — | — |
| 2003-04-15 | $584.00 | $584.00 | 2,043 | — | — |
| 2003-04-14 | $596.80 | $596.80 | 2,069 | — | — |
| 2003-04-11 | $582.40 | $582.40 | 1,619 | — | — |
| 2003-04-10 | $600.00 | $600.00 | 1,618 | — | — |
| 2003-04-09 | $588.80 | $588.80 | 3,600 | — | — |
| 2003-04-08 | $600.00 | $600.00 | 3,001 | — | — |
| 2003-04-07 | $609.60 | $609.60 | 4,018 | — | — |
| 2003-04-04 | $608.00 | $608.00 | 5,887 | — | — |
| 2003-04-03 | $635.20 | $635.20 | 4,184 | — | — |
| 2003-04-02 | $635.20 | $635.20 | 8,014 | — | — |
| 2003-04-01 | $600.00 | $600.00 | 4,243 | — | — |
| 2003-03-31 | $577.60 | $577.60 | 3,594 | — | — |
| 2003-03-28 | $609.60 | $609.60 | 8,364 | — | — |
| 2003-03-27 | $587.20 | $587.20 | 3,338 | — | — |
| 2003-03-26 | $574.40 | $574.40 | 3,781 | — | — |
| 2003-03-25 | $580.80 | $580.80 | 2,380 | — | — |
| 2003-03-24 | $552.00 | $552.00 | 2,574 | — | — |
| 2003-03-21 | $566.40 | $566.40 | 7,759 | — | — |
| 2003-03-20 | $545.60 | $545.60 | 2,651 | — | — |
| 2003-03-19 | $529.60 | $529.60 | 1,311 | — | — |
| 2003-03-18 | $531.20 | $531.20 | 1,921 | — | — |
| 2003-03-17 | $518.40 | $518.40 | 2,324 | — | — |
| 2003-03-14 | $496.00 | $496.00 | 1,714 | — | — |
| 2003-03-13 | $496.00 | $496.00 | 1,937 | — | — |
| 2003-03-12 | $499.20 | $499.20 | 2,390 | — | — |
| 2003-03-11 | $499.20 | $499.20 | 3,339 | — | — |
| 2003-03-10 | $502.40 | $502.40 | 1,620 | — | — |
| 2003-03-07 | $510.40 | $510.40 | 1,463 | — | — |
| 2003-03-06 | $504.00 | $504.00 | 1,178 | — | — |
| 2003-03-05 | $513.60 | $513.60 | 1,171 | — | — |
| 2003-03-04 | $516.80 | $516.80 | 1,511 | — | — |
| 2003-03-03 | $523.20 | $523.20 | 1,339 | — | — |
| 2003-02-28 | $523.20 | $523.20 | 6,685 | — | — |
| 2003-02-27 | $520.00 | $520.00 | 1,850 | — | — |
| 2003-02-26 | $494.40 | $494.40 | 1,485 | — | — |
| 2003-02-25 | $504.00 | $504.00 | 2,007 | — | — |
| 2003-02-24 | $497.60 | $497.60 | 4,213 | — | — |
| 2003-02-21 | $507.20 | $507.20 | 2,770 | — | — |
| 2003-02-20 | $518.40 | $518.40 | 1,989 | — | — |
| 2003-02-19 | $536.00 | $536.00 | 1,974 | — | — |
| 2003-02-18 | $536.00 | $536.00 | 1,814 | — | — |
| 2003-02-14 | $500.80 | $500.80 | 2,757 | — | — |
| 2003-02-13 | $521.60 | $521.60 | 14,109 | — | — |
| 2003-02-12 | $492.80 | $492.80 | 2,206 | — | — |
| 2003-02-11 | $516.80 | $516.80 | 2,919 | — | — |
| 2003-02-10 | $510.40 | $510.40 | 2,731 | — | — |
| 2003-02-07 | $465.60 | $465.60 | 1,914 | — | — |
| 2003-02-06 | $512.00 | $512.00 | 2,054 | — | — |
| 2003-02-05 | $544.00 | $544.00 | 2,422 | — | — |
| 2003-02-04 | $532.80 | $532.80 | 1,549 | — | — |
| 2003-02-03 | $529.60 | $529.60 | 1,923 | — | — |
| 2003-01-31 | $555.20 | $555.20 | 6,103 | — | — |
| 2003-01-30 | $531.20 | $531.20 | 7,335 | — | — |
| 2003-01-29 | $568.00 | $568.00 | 13,422 | — | — |
| 2003-01-28 | $497.60 | $497.60 | 5,662 | — | — |
| 2003-01-27 | $497.60 | $497.60 | 9,718 | — | — |
| 2003-01-24 | $520.00 | $520.00 | 7,027 | — | — |
| 2003-01-23 | $516.80 | $516.80 | 3,597 | — | — |
| 2003-01-22 | $510.40 | $510.40 | 3,821 | — | — |
| 2003-01-21 | $520.00 | $520.00 | 1,571 | — | — |
| 2003-01-17 | $560.00 | $560.00 | 2,645 | — | — |
| 2003-01-16 | $560.00 | $560.00 | 6,291 | — | — |
| 2003-01-15 | $606.40 | $606.40 | 5,999 | — | — |
| 2003-01-14 | $539.20 | $539.20 | 3,562 | — | — |
| 2003-01-13 | $518.40 | $518.40 | 2,348 | — | — |
| 2003-01-10 | $529.60 | $529.60 | 1,887 | — | — |
| 2003-01-09 | $526.40 | $526.40 | 1,800 | — | — |
| 2003-01-08 | $496.00 | $496.00 | 4,596 | — | — |
| 2003-01-07 | $504.00 | $504.00 | 3,032 | — | — |
| 2003-01-06 | $488.00 | $488.00 | 2,450 | — | — |
| 2003-01-03 | $465.60 | $465.60 | 3,489 | — | — |
| 2003-01-02 | $480.00 | $480.00 | 1,426 | — | — |