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
- 1999-06-14 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 | $1,094.00 | $1,094.00 | 285 | — | — |
| 2003-12-30 | $1,094.00 | $1,094.00 | 323 | — | — |
| 2003-12-29 | $1,088.00 | $1,088.00 | 413 | — | — |
| 2003-12-26 | $1,116.00 | $1,116.00 | 411 | — | — |
| 2003-12-24 | $1,062.00 | $1,062.00 | 196 | — | — |
| 2003-12-23 | $1,036.00 | $1,036.00 | 494 | — | — |
| 2003-12-22 | $1,058.00 | $1,058.00 | 472 | — | — |
| 2003-12-19 | $1,034.00 | $1,034.00 | 216 | — | — |
| 2003-12-18 | $1,038.00 | $1,038.00 | 478 | — | — |
| 2003-12-17 | $1,050.00 | $1,050.00 | 129 | — | — |
| 2003-12-16 | $1,004.00 | $1,004.00 | 461 | — | — |
| 2003-12-15 | $1,012.00 | $1,012.00 | 379 | — | — |
| 2003-12-12 | $1,048.00 | $1,048.00 | 231 | — | — |
| 2003-12-11 | $1,020.00 | $1,020.00 | 177 | — | — |
| 2003-12-10 | $988.00 | $988.00 | 537 | — | — |
| 2003-12-09 | $990.00 | $990.00 | 229 | — | — |
| 2003-12-08 | $1,010.00 | $1,010.00 | 279 | — | — |
| 2003-12-05 | $1,058.00 | $1,058.00 | 364 | — | — |
| 2003-12-04 | $1,080.00 | $1,080.00 | 222 | — | — |
| 2003-12-03 | $1,120.00 | $1,120.00 | 699 | — | — |
| 2003-12-02 | $1,060.00 | $1,060.00 | 290 | — | — |
| 2003-12-01 | $1,020.00 | $1,020.00 | 453 | — | — |
| 2003-11-28 | $1,000.00 | $1,000.00 | 100 | — | — |
| 2003-11-26 | $988.00 | $988.00 | 407 | — | — |
| 2003-11-25 | $976.00 | $976.00 | 707 | — | — |
| 2003-11-24 | $1,012.00 | $1,012.00 | 393 | — | — |
| 2003-11-21 | $992.00 | $992.00 | 233 | — | — |
| 2003-11-20 | $1,024.00 | $1,024.00 | 220 | — | — |
| 2003-11-19 | $1,064.00 | $1,064.00 | 239 | — | — |
| 2003-11-18 | $1,098.00 | $1,098.00 | 161 | — | — |
| 2003-11-17 | $1,122.00 | $1,122.00 | 402 | — | — |
| 2003-11-14 | $1,112.00 | $1,112.00 | 261 | — | — |
| 2003-11-13 | $1,154.00 | $1,154.00 | 384 | — | — |
| 2003-11-12 | $1,138.00 | $1,138.00 | 1,030 | — | — |
| 2003-11-11 | $1,040.00 | $1,040.00 | 542 | — | — |
| 2003-11-10 | $1,138.00 | $1,138.00 | 359 | — | — |
| 2003-11-07 | $1,104.00 | $1,104.00 | 1,209 | — | — |
| 2003-11-06 | $1,200.00 | $1,200.00 | 1,068 | — | — |
| 2003-11-05 | $1,316.00 | $1,316.00 | 1,040 | — | — |
| 2003-11-04 | $1,322.00 | $1,322.00 | 664 | — | — |
| 2003-11-03 | $1,302.00 | $1,302.00 | 774 | — | — |
| 2003-10-31 | $1,320.00 | $1,320.00 | 1,314 | — | — |
| 2003-10-30 | $1,322.00 | $1,322.00 | 2,769 | — | — |
| 2003-10-29 | $1,222.00 | $1,222.00 | 937 | — | — |
| 2003-10-28 | $1,198.00 | $1,198.00 | 648 | — | — |
| 2003-10-27 | $1,198.00 | $1,198.00 | 511 | — | — |
| 2003-10-24 | $1,200.00 | $1,200.00 | 450 | — | — |
| 2003-10-23 | $1,200.00 | $1,200.00 | 435 | — | — |
| 2003-10-22 | $1,170.00 | $1,170.00 | 613 | — | — |
| 2003-10-21 | $1,190.00 | $1,190.00 | 303 | — | — |
| 2003-10-20 | $1,216.00 | $1,216.00 | 435 | — | — |
| 2003-10-17 | $1,210.00 | $1,210.00 | 295 | — | — |
| 2003-10-16 | $1,214.00 | $1,214.00 | 359 | — | — |
| 2003-10-15 | $1,200.00 | $1,200.00 | 898 | — | — |
| 2003-10-14 | $1,110.00 | $1,110.00 | 278 | — | — |
| 2003-10-13 | $1,090.00 | $1,090.00 | 306 | — | — |
| 2003-10-10 | $1,108.00 | $1,108.00 | 419 | — | — |
| 2003-10-09 | $1,102.00 | $1,102.00 | 587 | — | — |
| 2003-10-08 | $1,106.00 | $1,106.00 | 704 | — | — |
| 2003-10-07 | $1,074.00 | $1,074.00 | 625 | — | — |
| 2003-10-06 | $1,042.00 | $1,042.00 | 376 | — | — |
| 2003-10-03 | $994.00 | $994.00 | 374 | — | — |
| 2003-10-02 | $1,022.00 | $1,022.00 | 545 | — | — |
| 2003-10-01 | $960.00 | $960.00 | 749 | — | — |
| 2003-09-30 | $928.00 | $928.00 | 1,142 | — | — |
| 2003-09-29 | $990.00 | $990.00 | 1,155 | — | — |
| 2003-09-26 | $1,040.00 | $1,040.00 | 879 | — | — |
| 2003-09-25 | $1,062.00 | $1,062.00 | 1,868 | — | — |
| 2003-09-24 | $1,130.00 | $1,130.00 | 3,141 | — | — |
| 2003-09-23 | $1,230.00 | $1,230.00 | 5,482 | — | — |
| 2003-09-22 | $996.00 | $996.00 | 4,589 | — | — |
| 2003-09-19 | $748.00 | $748.00 | 540 | — | — |
| 2003-09-18 | $756.00 | $756.00 | 730 | — | — |
| 2003-09-17 | $704.00 | $704.00 | 822 | — | — |
| 2003-09-16 | $674.00 | $674.00 | 422 | — | — |
| 2003-09-15 | $650.00 | $650.00 | 94 | — | — |
| 2003-09-12 | $650.00 | $650.00 | 139 | — | — |
| 2003-09-11 | $642.00 | $642.00 | 237 | — | — |
| 2003-09-10 | $654.00 | $654.00 | 142 | — | — |
| 2003-09-09 | $642.00 | $642.00 | 270 | — | — |
| 2003-09-08 | $630.00 | $630.00 | 112 | — | — |
| 2003-09-05 | $636.00 | $636.00 | 147 | — | — |
| 2003-09-04 | $658.00 | $658.00 | 142 | — | — |
| 2003-09-03 | $624.00 | $624.00 | 164 | — | — |
| 2003-09-02 | $634.00 | $634.00 | 179 | — | — |
| 2003-08-29 | $638.00 | $638.00 | 173 | — | — |
| 2003-08-28 | $652.00 | $652.00 | 112 | — | — |
| 2003-08-27 | $640.00 | $640.00 | 150 | — | — |
| 2003-08-26 | $656.00 | $656.00 | 80 | — | — |
| 2003-08-25 | $630.00 | $630.00 | 140 | — | — |
| 2003-08-22 | $650.00 | $650.00 | 101 | — | — |
| 2003-08-21 | $666.00 | $666.00 | 215 | — | — |
| 2003-08-20 | $644.00 | $644.00 | 156 | — | — |
| 2003-08-19 | $636.00 | $636.00 | 158 | — | — |
| 2003-08-18 | $670.00 | $670.00 | 1,120 | — | — |
| 2003-08-15 | $696.00 | $696.00 | 208 | — | — |
| 2003-08-14 | $656.00 | $656.00 | 125 | — | — |
| 2003-08-13 | $660.00 | $660.00 | 111 | — | — |
| 2003-08-12 | $648.00 | $648.00 | 148 | — | — |
| 2003-08-11 | $630.00 | $630.00 | 74 | — | — |
| 2003-08-08 | $630.00 | $630.00 | 71 | — | — |
| 2003-08-07 | $620.00 | $620.00 | 62 | — | — |
| 2003-08-06 | $628.00 | $628.00 | 114 | — | — |
| 2003-08-05 | $612.00 | $612.00 | 104 | — | — |
| 2003-08-04 | $644.00 | $644.00 | 64 | — | — |
| 2003-08-01 | $638.00 | $638.00 | 129 | — | — |
| 2003-07-31 | $624.00 | $624.00 | 330 | — | — |
| 2003-07-30 | $630.00 | $630.00 | 321 | — | — |
| 2003-07-29 | $680.00 | $680.00 | 232 | — | — |
| 2003-07-28 | $680.00 | $680.00 | 212 | — | — |
| 2003-07-25 | $680.00 | $680.00 | 40 | — | — |
| 2003-07-24 | $662.00 | $662.00 | 194 | — | — |
| 2003-07-23 | $658.00 | $658.00 | 75 | — | — |
| 2003-07-22 | $652.00 | $652.00 | 79 | — | — |
| 2003-07-21 | $642.00 | $642.00 | 221 | — | — |
| 2003-07-18 | $642.00 | $642.00 | 305 | — | — |
| 2003-07-17 | $630.00 | $630.00 | 229 | — | — |
| 2003-07-16 | $634.00 | $634.00 | 146 | — | — |
| 2003-07-15 | $630.00 | $630.00 | 178 | — | — |
| 2003-07-14 | $650.00 | $650.00 | 234 | — | — |
| 2003-07-11 | $640.00 | $640.00 | 217 | — | — |
| 2003-07-10 | $634.00 | $634.00 | 203 | — | — |
| 2003-07-09 | $634.00 | $634.00 | 256 | — | — |
| 2003-07-08 | $632.00 | $632.00 | 311 | — | — |
| 2003-07-07 | $620.00 | $620.00 | 249 | — | — |
| 2003-07-03 | $614.00 | $614.00 | 51 | — | — |
| 2003-07-02 | $604.00 | $604.00 | 88 | — | — |
| 2003-07-01 | $620.00 | $620.00 | 332 | — | — |
| 2003-06-30 | $620.00 | $620.00 | 129 | — | — |
| 2003-06-27 | $628.00 | $628.00 | 88 | — | — |
| 2003-06-26 | $642.00 | $642.00 | 139 | — | — |
| 2003-06-25 | $616.00 | $616.00 | 152 | — | — |
| 2003-06-24 | $604.00 | $604.00 | 133 | — | — |
| 2003-06-23 | $586.00 | $586.00 | 334 | — | — |
| 2003-06-20 | $596.00 | $596.00 | 335 | — | — |
| 2003-06-19 | $560.00 | $560.00 | 1,260 | — | — |
| 2003-06-18 | $598.00 | $598.00 | 679 | — | — |
| 2003-06-17 | $658.00 | $658.00 | 303 | — | — |
| 2003-06-16 | $680.00 | $680.00 | 450 | — | — |
| 2003-06-13 | $700.00 | $700.00 | 172 | — | — |
| 2003-06-12 | $708.00 | $708.00 | 130 | — | — |
| 2003-06-11 | $720.00 | $720.00 | 191 | — | — |
| 2003-06-10 | $730.00 | $730.00 | 107 | — | — |
| 2003-06-09 | $696.00 | $696.00 | 218 | — | — |
| 2003-06-06 | $690.00 | $690.00 | 170 | — | — |
| 2003-06-05 | $690.00 | $690.00 | 379 | — | — |
| 2003-06-04 | $720.00 | $720.00 | 476 | — | — |
| 2003-06-03 | $714.00 | $714.00 | 275 | — | — |
| 2003-06-02 | $704.00 | $704.00 | 357 | — | — |
| 2003-05-30 | $690.00 | $690.00 | 695 | — | — |
| 2003-05-29 | $724.00 | $724.00 | 1,489 | — | — |
| 2003-05-28 | $626.00 | $626.00 | 646 | — | — |
| 2003-05-27 | $600.00 | $600.00 | 1,195 | — | — |
| 2003-05-23 | $578.00 | $578.00 | 422 | — | — |
| 2003-05-22 | $582.00 | $582.00 | 452 | — | — |
| 2003-05-21 | $512.00 | $512.00 | 165 | — | — |
| 2003-05-20 | $514.00 | $514.00 | 285 | — | — |
| 2003-05-19 | $536.00 | $536.00 | 425 | — | — |
| 2003-05-16 | $568.00 | $568.00 | 320 | — | — |
| 2003-05-15 | $534.00 | $534.00 | 680 | — | — |
| 2003-05-14 | $558.00 | $558.00 | 819 | — | — |
| 2003-05-13 | $494.00 | $494.00 | 510 | — | — |
| 2003-05-12 | $502.00 | $502.00 | 592 | — | — |
| 2003-05-09 | $498.00 | $498.00 | 797 | — | — |
| 2003-05-08 | $498.00 | $498.00 | 588 | — | — |
| 2003-05-07 | $442.00 | $442.00 | 269 | — | — |
| 2003-05-06 | $436.00 | $436.00 | 665 | — | — |
| 2003-05-05 | $410.00 | $410.00 | 158 | — | — |
| 2003-05-02 | $410.00 | $410.00 | 110 | — | — |
| 2003-05-01 | $404.00 | $404.00 | 192 | — | — |
| 2003-04-30 | $402.00 | $402.00 | 74 | — | — |
| 2003-04-29 | $406.00 | $406.00 | 103 | — | — |
| 2003-04-28 | $408.00 | $408.00 | 119 | — | — |
| 2003-04-25 | $408.00 | $408.00 | 182 | — | — |
| 2003-04-24 | $408.00 | $408.00 | 77 | — | — |
| 2003-04-23 | $400.00 | $400.00 | 80 | — | — |
| 2003-04-22 | $402.00 | $402.00 | 99 | — | — |
| 2003-04-21 | $414.00 | $414.00 | 65 | — | — |
| 2003-04-17 | $404.00 | $404.00 | 56 | — | — |
| 2003-04-16 | $386.00 | $386.00 | 34 | — | — |
| 2003-04-15 | $400.00 | $400.00 | 45 | — | — |
| 2003-04-14 | $410.00 | $410.00 | 62 | — | — |
| 2003-04-11 | $412.00 | $412.00 | 61 | — | — |
| 2003-04-10 | $394.00 | $394.00 | 46 | — | — |
| 2003-04-09 | $394.00 | $394.00 | 35 | — | — |
| 2003-04-08 | $404.00 | $404.00 | 217 | — | — |
| 2003-04-07 | $388.00 | $388.00 | 111 | — | — |
| 2003-04-04 | $386.00 | $386.00 | 29 | — | — |
| 2003-04-03 | $398.00 | $398.00 | 61 | — | — |
| 2003-04-02 | $386.00 | $386.00 | 103 | — | — |
| 2003-04-01 | $382.00 | $382.00 | 73 | — | — |
| 2003-03-31 | $382.00 | $382.00 | 230 | — | — |
| 2003-03-28 | $392.00 | $392.00 | 80 | — | — |
| 2003-03-27 | $400.00 | $400.00 | 72 | — | — |
| 2003-03-26 | $404.00 | $404.00 | 41 | — | — |
| 2003-03-25 | $404.00 | $404.00 | 54 | — | — |
| 2003-03-24 | $406.00 | $406.00 | 642 | — | — |
| 2003-03-21 | $406.00 | $406.00 | 154 | — | — |
| 2003-03-20 | $410.00 | $410.00 | 258 | — | — |
| 2003-03-19 | $414.00 | $414.00 | 129 | — | — |
| 2003-03-18 | $404.00 | $404.00 | 178 | — | — |
| 2003-03-17 | $400.00 | $400.00 | 292 | — | — |
| 2003-03-14 | $394.00 | $394.00 | 84 | — | — |
| 2003-03-13 | $394.00 | $394.00 | 87 | — | — |
| 2003-03-12 | $400.00 | $400.00 | 99 | — | — |
| 2003-03-11 | $390.00 | $390.00 | 89 | — | — |
| 2003-03-10 | $384.00 | $384.00 | 190 | — | — |
| 2003-03-07 | $406.00 | $406.00 | 68 | — | — |
| 2003-03-06 | $400.00 | $400.00 | 112 | — | — |
| 2003-03-05 | $390.00 | $390.00 | 161 | — | — |
| 2003-03-04 | $420.00 | $420.00 | 49 | — | — |
| 2003-03-03 | $430.00 | $430.00 | 87 | — | — |
| 2003-02-28 | $436.00 | $436.00 | 72 | — | — |
| 2003-02-27 | $432.00 | $432.00 | 97 | — | — |
| 2003-02-26 | $436.00 | $436.00 | 238 | — | — |
| 2003-02-25 | $430.00 | $430.00 | 235 | — | — |
| 2003-02-24 | $408.00 | $408.00 | 168 | — | — |
| 2003-02-21 | $394.00 | $394.00 | 54 | — | — |
| 2003-02-20 | $392.00 | $392.00 | 85 | — | — |
| 2003-02-19 | $404.00 | $404.00 | 102 | — | — |
| 2003-02-18 | $408.00 | $408.00 | 107 | — | — |
| 2003-02-14 | $398.00 | $398.00 | 127 | — | — |
| 2003-02-13 | $400.00 | $400.00 | 139 | — | — |
| 2003-02-12 | $400.00 | $400.00 | 93 | — | — |
| 2003-02-11 | $412.00 | $412.00 | 118 | — | — |
| 2003-02-10 | $396.00 | $396.00 | 105 | — | — |
| 2003-02-07 | $412.00 | $412.00 | 146 | — | — |
| 2003-02-06 | $424.00 | $424.00 | 589 | — | — |
| 2003-02-05 | $388.00 | $388.00 | 69 | — | — |
| 2003-02-04 | $398.00 | $398.00 | 260 | — | — |
| 2003-02-03 | $400.00 | $400.00 | 157 | — | — |
| 2003-01-31 | $404.00 | $404.00 | 255 | — | — |
| 2003-01-30 | $420.00 | $420.00 | 290 | — | — |
| 2003-01-29 | $444.00 | $444.00 | 1,254 | — | — |
| 2003-01-28 | $474.00 | $474.00 | 766 | — | — |
| 2003-01-27 | $386.00 | $386.00 | 313 | — | — |
| 2003-01-24 | $400.00 | $400.00 | 102 | — | — |
| 2003-01-23 | $414.00 | $414.00 | 256 | — | — |
| 2003-01-22 | $400.00 | $400.00 | 219 | — | — |
| 2003-01-21 | $388.00 | $388.00 | 179 | — | — |
| 2003-01-17 | $398.00 | $398.00 | 622 | — | — |
| 2003-01-16 | $380.00 | $380.00 | 284 | — | — |
| 2003-01-15 | $370.00 | $370.00 | 242 | — | — |
| 2003-01-14 | $372.00 | $372.00 | 236 | — | — |
| 2003-01-13 | $386.00 | $386.00 | 334 | — | — |
| 2003-01-10 | $408.00 | $408.00 | 309 | — | — |
| 2003-01-09 | $400.00 | $400.00 | 253 | — | — |
| 2003-01-08 | $408.00 | $408.00 | 367 | — | — |
| 2003-01-07 | $416.00 | $416.00 | 1,088 | — | — |
| 2003-01-06 | $378.00 | $378.00 | 673 | — | — |
| 2003-01-03 | $368.00 | $368.00 | 1,151 | — | — |
| 2003-01-02 | $320.00 | $320.00 | 1,469 | — | — |