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
- 1995-09-19 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 | $318.40 | $318.40 | 1,767 | — | — |
| 2003-12-30 | $318.40 | $318.40 | 830 | — | — |
| 2003-12-29 | $316.80 | $316.80 | 768 | — | — |
| 2003-12-26 | $312.00 | $312.00 | 237 | — | — |
| 2003-12-24 | $320.00 | $320.00 | 99 | — | — |
| 2003-12-23 | $315.20 | $315.20 | 476 | — | — |
| 2003-12-22 | $318.40 | $318.40 | 698 | — | — |
| 2003-12-19 | $321.60 | $321.60 | 219 | — | — |
| 2003-12-18 | $326.40 | $326.40 | 294 | — | — |
| 2003-12-17 | $324.80 | $324.80 | 308 | — | — |
| 2003-12-16 | $339.20 | $339.20 | 610 | — | — |
| 2003-12-15 | $352.00 | $352.00 | 564 | — | — |
| 2003-12-12 | $368.00 | $368.00 | 2,743 | — | — |
| 2003-12-11 | $384.00 | $384.00 | 4,134 | — | — |
| 2003-12-10 | $286.40 | $286.40 | 726 | — | — |
| 2003-12-09 | $320.00 | $320.00 | 949 | — | — |
| 2003-12-08 | $339.20 | $339.20 | 308 | — | — |
| 2003-12-05 | $356.80 | $356.80 | 731 | — | — |
| 2003-12-04 | $353.60 | $353.60 | 1,277 | — | — |
| 2003-12-03 | $393.60 | $393.60 | 234 | — | — |
| 2003-12-02 | $403.20 | $403.20 | 291 | — | — |
| 2003-12-01 | $403.20 | $403.20 | 679 | — | — |
| 2003-11-28 | $424.00 | $424.00 | 112 | — | — |
| 2003-11-26 | $411.20 | $411.20 | 281 | — | — |
| 2003-11-25 | $414.40 | $414.40 | 296 | — | — |
| 2003-11-24 | $400.00 | $400.00 | 549 | — | — |
| 2003-11-21 | $416.00 | $416.00 | 218 | — | — |
| 2003-11-20 | $416.00 | $416.00 | 144 | — | — |
| 2003-11-19 | $422.40 | $422.40 | 231 | — | — |
| 2003-11-18 | $433.60 | $433.60 | 291 | — | — |
| 2003-11-17 | $457.60 | $457.60 | 272 | — | — |
| 2003-11-14 | $457.60 | $457.60 | 231 | — | — |
| 2003-11-13 | $472.00 | $472.00 | 916 | — | — |
| 2003-11-12 | $451.20 | $451.20 | 392 | — | — |
| 2003-11-11 | $443.20 | $443.20 | 464 | — | — |
| 2003-11-10 | $440.00 | $440.00 | 407 | — | — |
| 2003-11-07 | $432.00 | $432.00 | 368 | — | — |
| 2003-11-06 | $430.40 | $430.40 | 612 | — | — |
| 2003-11-05 | $432.00 | $432.00 | 270 | — | — |
| 2003-11-04 | $425.60 | $425.60 | 1,522 | — | — |
| 2003-11-03 | $400.00 | $400.00 | 2,084 | — | — |
| 2003-10-31 | $452.80 | $452.80 | 401 | — | — |
| 2003-10-30 | $456.00 | $456.00 | 1,013 | — | — |
| 2003-10-29 | $473.60 | $473.60 | 439 | — | — |
| 2003-10-28 | $456.00 | $456.00 | 500 | — | — |
| 2003-10-27 | $457.60 | $457.60 | 1,262 | — | — |
| 2003-10-24 | $470.40 | $470.40 | 5,364 | — | — |
| 2003-10-23 | $616.00 | $616.00 | 1,073 | — | — |
| 2003-10-22 | $611.20 | $611.20 | 427 | — | — |
| 2003-10-21 | $603.20 | $603.20 | 214 | — | — |
| 2003-10-20 | $592.00 | $592.00 | 438 | — | — |
| 2003-10-17 | $608.00 | $608.00 | 343 | — | — |
| 2003-10-16 | $616.00 | $616.00 | 569 | — | — |
| 2003-10-15 | $616.00 | $616.00 | 303 | — | — |
| 2003-10-14 | $620.80 | $620.80 | 951 | — | — |
| 2003-10-13 | $624.00 | $624.00 | 418 | — | — |
| 2003-10-10 | $640.00 | $640.00 | 702 | — | — |
| 2003-10-09 | $616.00 | $616.00 | 1,329 | — | — |
| 2003-10-08 | $601.60 | $601.60 | 358 | — | — |
| 2003-10-07 | $624.00 | $624.00 | 448 | — | — |
| 2003-10-06 | $624.00 | $624.00 | 1,551 | — | — |
| 2003-10-03 | $585.60 | $585.60 | 466 | — | — |
| 2003-10-02 | $571.20 | $571.20 | 888 | — | — |
| 2003-10-01 | $606.40 | $606.40 | 495 | — | — |
| 2003-09-30 | $606.40 | $606.40 | 339 | — | — |
| 2003-09-29 | $596.80 | $596.80 | 1,174 | — | — |
| 2003-09-26 | $600.00 | $600.00 | 1,148 | — | — |
| 2003-09-25 | $624.00 | $624.00 | 1,689 | — | — |
| 2003-09-24 | $649.60 | $649.60 | 2,563 | — | — |
| 2003-09-23 | $736.00 | $736.00 | 6,851 | — | — |
| 2003-09-22 | $604.80 | $604.80 | 504 | — | — |
| 2003-09-19 | $624.00 | $624.00 | 364 | — | — |
| 2003-09-18 | $598.40 | $598.40 | 617 | — | — |
| 2003-09-17 | $604.80 | $604.80 | 893 | — | — |
| 2003-09-16 | $630.40 | $630.40 | 817 | — | — |
| 2003-09-15 | $630.40 | $630.40 | 1,003 | — | — |
| 2003-09-12 | $620.80 | $620.80 | 931 | — | — |
| 2003-09-11 | $598.40 | $598.40 | 556 | — | — |
| 2003-09-10 | $587.20 | $587.20 | 594 | — | — |
| 2003-09-09 | $595.20 | $595.20 | 971 | — | — |
| 2003-09-08 | $595.20 | $595.20 | 871 | — | — |
| 2003-09-05 | $582.40 | $582.40 | 628 | — | — |
| 2003-09-04 | $580.80 | $580.80 | 1,671 | — | — |
| 2003-09-03 | $595.20 | $595.20 | 1,545 | — | — |
| 2003-09-02 | $632.00 | $632.00 | 4,516 | — | — |
| 2003-08-29 | $592.00 | $592.00 | 683 | — | — |
| 2003-08-28 | $539.20 | $539.20 | 252 | — | — |
| 2003-08-27 | $544.00 | $544.00 | 368 | — | — |
| 2003-08-26 | $534.40 | $534.40 | 488 | — | — |
| 2003-08-25 | $540.80 | $540.80 | 295 | — | — |
| 2003-08-22 | $560.00 | $560.00 | 513 | — | — |
| 2003-08-21 | $553.60 | $553.60 | 531 | — | — |
| 2003-08-20 | $553.60 | $553.60 | 951 | — | — |
| 2003-08-19 | $536.00 | $536.00 | 684 | — | — |
| 2003-08-18 | $555.20 | $555.20 | 753 | — | — |
| 2003-08-15 | $566.40 | $566.40 | 631 | — | — |
| 2003-08-14 | $587.20 | $587.20 | 1,272 | — | — |
| 2003-08-13 | $542.40 | $542.40 | 1,039 | — | — |
| 2003-08-12 | $563.20 | $563.20 | 1,437 | — | — |
| 2003-08-11 | $606.40 | $606.40 | 3,013 | — | — |
| 2003-08-08 | $579.20 | $579.20 | 894 | — | — |
| 2003-08-07 | $568.00 | $568.00 | 2,884 | — | — |
| 2003-08-06 | $587.20 | $587.20 | 5,051 | — | — |
| 2003-08-05 | $660.80 | $660.80 | 30,635 | — | — |
| 2003-08-04 | $483.20 | $483.20 | 614 | — | — |
| 2003-08-01 | $468.80 | $468.80 | 971 | — | — |
| 2003-07-31 | $440.00 | $440.00 | 493 | — | — |
| 2003-07-30 | $428.80 | $428.80 | 434 | — | — |
| 2003-07-29 | $440.00 | $440.00 | 284 | — | — |
| 2003-07-28 | $451.20 | $451.20 | 398 | — | — |
| 2003-07-25 | $462.40 | $462.40 | 512 | — | — |
| 2003-07-24 | $456.00 | $456.00 | 329 | — | — |
| 2003-07-23 | $459.20 | $459.20 | 526 | — | — |
| 2003-07-22 | $460.80 | $460.80 | 869 | — | — |
| 2003-07-21 | $435.20 | $435.20 | 847 | — | — |
| 2003-07-18 | $489.60 | $489.60 | 891 | — | — |
| 2003-07-17 | $481.60 | $481.60 | 968 | — | — |
| 2003-07-16 | $504.00 | $504.00 | 674 | — | — |
| 2003-07-15 | $504.00 | $504.00 | 690 | — | — |
| 2003-07-14 | $492.80 | $492.80 | 1,533 | — | — |
| 2003-07-11 | $510.40 | $510.40 | 828 | — | — |
| 2003-07-10 | $529.60 | $529.60 | 1,623 | — | — |
| 2003-07-09 | $548.80 | $548.80 | 3,376 | — | — |
| 2003-07-08 | $475.20 | $475.20 | 1,905 | — | — |
| 2003-07-07 | $424.00 | $424.00 | 1,867 | — | — |
| 2003-07-03 | $408.00 | $408.00 | 1,180 | — | — |
| 2003-07-02 | $443.20 | $443.20 | 1,289 | — | — |
| 2003-07-01 | $443.20 | $443.20 | 932 | — | — |
| 2003-06-30 | $473.60 | $473.60 | 1,314 | — | — |
| 2003-06-27 | $454.40 | $454.40 | 2,806 | — | — |
| 2003-06-26 | $504.00 | $504.00 | 2,589 | — | — |
| 2003-06-25 | $520.00 | $520.00 | 464 | — | — |
| 2003-06-24 | $528.00 | $528.00 | 504 | — | — |
| 2003-06-23 | $523.20 | $523.20 | 808 | — | — |
| 2003-06-20 | $539.20 | $539.20 | 809 | — | — |
| 2003-06-19 | $571.20 | $571.20 | 1,742 | — | — |
| 2003-06-18 | $588.80 | $588.80 | 617 | — | — |
| 2003-06-17 | $595.20 | $595.20 | 1,519 | — | — |
| 2003-06-16 | $600.00 | $600.00 | 3,201 | — | — |
| 2003-06-13 | $593.60 | $593.60 | 2,009 | — | — |
| 2003-06-12 | $584.00 | $584.00 | 1,849 | — | — |
| 2003-06-11 | $596.80 | $596.80 | 4,849 | — | — |
| 2003-06-10 | $704.00 | $704.00 | 9,950 | — | — |
| 2003-06-09 | $494.40 | $494.40 | 510 | — | — |
| 2003-06-06 | $497.60 | $497.60 | 1,651 | — | — |
| 2003-06-05 | $521.60 | $521.60 | 2,261 | — | — |
| 2003-06-04 | $473.60 | $473.60 | 1,852 | — | — |
| 2003-06-03 | $492.80 | $492.80 | 1,189 | — | — |
| 2003-06-02 | $502.40 | $502.40 | 1,991 | — | — |
| 2003-05-30 | $488.00 | $488.00 | 1,808 | — | — |
| 2003-05-29 | $547.20 | $547.20 | 6,324 | — | — |
| 2003-05-28 | $486.40 | $486.40 | 4,329 | — | — |
| 2003-05-27 | $465.60 | $465.60 | 6,721 | — | — |
| 2003-05-23 | $531.20 | $531.20 | 2,488 | — | — |
| 2003-05-22 | $542.40 | $542.40 | 1,781 | — | — |
| 2003-05-21 | $584.00 | $584.00 | 1,451 | — | — |
| 2003-05-20 | $600.00 | $600.00 | 3,641 | — | — |
| 2003-05-19 | $651.20 | $651.20 | 6,308 | — | — |
| 2003-05-16 | $548.80 | $548.80 | 7,945 | — | — |
| 2003-05-15 | $604.80 | $604.80 | 23,473 | — | — |
| 2003-05-14 | $763.20 | $763.20 | 15,653 | — | — |
| 2003-05-13 | $603.20 | $603.20 | 8,507 | — | — |
| 2003-05-12 | $499.20 | $499.20 | 7,553 | — | — |
| 2003-05-09 | $416.00 | $416.00 | 6,039 | — | — |
| 2003-05-08 | $348.80 | $348.80 | 2,733 | — | — |
| 2003-05-07 | $283.20 | $283.20 | 4,345 | — | — |
| 2003-05-06 | $220.80 | $220.80 | 1,422 | — | — |
| 2003-05-05 | $208.00 | $208.00 | 1,956 | — | — |
| 2003-05-02 | $211.20 | $211.20 | 6,624 | — | — |
| 2003-05-01 | $281.60 | $281.60 | 8,446 | — | — |
| 2003-04-30 | $198.40 | $198.40 | 8,119 | — | — |
| 2003-04-29 | $84.80 | $84.80 | 29 | — | — |
| 2003-04-28 | $96.00 | $96.00 | 15 | — | — |
| 2003-04-25 | $96.00 | $96.00 | 33 | — | — |
| 2003-04-24 | $97.60 | $97.60 | 169 | — | — |
| 2003-04-23 | $80.00 | $80.00 | 88 | — | — |
| 2003-04-22 | $86.40 | $86.40 | 76 | — | — |
| 2003-04-21 | $80.00 | $80.00 | 131 | — | — |
| 2003-04-17 | $84.80 | $84.80 | 83 | — | — |
| 2003-04-16 | $86.40 | $86.40 | 49 | — | — |
| 2003-04-15 | $81.60 | $81.60 | 25 | — | — |
| 2003-04-14 | $81.60 | $81.60 | 24 | — | — |
| 2003-04-11 | $86.40 | $86.40 | 2 | — | — |
| 2003-04-10 | $81.60 | $81.60 | 62 | — | — |
| 2003-04-09 | $83.20 | $83.20 | 48 | — | — |
| 2003-04-08 | $84.80 | $84.80 | 52 | — | — |
| 2003-04-07 | $81.60 | $81.60 | 2 | — | — |
| 2003-04-04 | $80.00 | $80.00 | 9 | — | — |
| 2003-04-03 | $84.80 | $84.80 | 15 | — | — |
| 2003-04-02 | $88.00 | $88.00 | 24 | — | — |
| 2003-04-01 | $88.00 | $88.00 | 71 | — | — |
| 2003-03-31 | $88.00 | $88.00 | 90 | — | — |
| 2003-03-28 | $83.20 | $83.20 | 2 | — | — |
| 2003-03-27 | $81.60 | $81.60 | 18 | — | — |
| 2003-03-26 | $84.80 | $84.80 | 16 | — | — |
| 2003-03-25 | $89.60 | $89.60 | 63 | — | — |
| 2003-03-24 | $91.20 | $91.20 | 13 | — | — |
| 2003-03-21 | $86.40 | $86.40 | 71 | — | — |
| 2003-03-20 | $89.60 | $89.60 | 33 | — | — |
| 2003-03-19 | $91.20 | $91.20 | 39 | — | — |
| 2003-03-18 | $84.80 | $84.80 | 136 | — | — |
| 2003-03-17 | $91.20 | $91.20 | 86 | — | — |
| 2003-03-14 | $84.80 | $84.80 | 16 | — | — |
| 2003-03-13 | $81.60 | $81.60 | 64 | — | — |
| 2003-03-12 | $75.20 | $75.20 | 7 | — | — |
| 2003-03-11 | $75.20 | $75.20 | 13 | — | — |
| 2003-03-10 | $73.60 | $73.60 | 53 | — | — |
| 2003-03-07 | $80.00 | $80.00 | 149 | — | — |
| 2003-03-06 | $86.40 | $86.40 | 49 | — | — |
| 2003-03-05 | $86.40 | $86.40 | 40 | — | — |
| 2003-03-04 | $92.80 | $92.80 | 11 | — | — |
| 2003-03-03 | $91.20 | $91.20 | 3 | — | — |
| 2003-02-28 | $92.80 | $92.80 | 3 | — | — |
| 2003-02-27 | $89.60 | $89.60 | 40 | — | — |
| 2003-02-26 | $92.80 | $92.80 | 13 | — | — |
| 2003-02-25 | $89.60 | $89.60 | 0 | — | — |
| 2003-02-24 | $89.60 | $89.60 | 25 | — | — |
| 2003-02-21 | $80.00 | $80.00 | 57 | — | — |
| 2003-02-20 | $80.00 | $80.00 | 26 | — | — |
| 2003-02-19 | $86.40 | $86.40 | 127 | — | — |
| 2003-02-18 | $76.80 | $76.80 | 129 | — | — |
| 2003-02-14 | $84.80 | $84.80 | 70 | — | — |
| 2003-02-13 | $92.80 | $92.80 | 16 | — | — |
| 2003-02-12 | $96.00 | $96.00 | 23 | — | — |
| 2003-02-11 | $102.40 | $102.40 | 108 | — | — |
| 2003-02-10 | $97.60 | $97.60 | 6 | — | — |
| 2003-02-07 | $97.60 | $97.60 | 61 | — | — |
| 2003-02-06 | $102.40 | $102.40 | 38 | — | — |
| 2003-02-05 | $96.00 | $96.00 | 149 | — | — |
| 2003-02-04 | $83.20 | $83.20 | 13 | — | — |
| 2003-02-03 | $83.20 | $83.20 | 3 | — | — |
| 2003-01-31 | $78.40 | $78.40 | 8 | — | — |
| 2003-01-30 | $86.40 | $86.40 | 25 | — | — |
| 2003-01-29 | $80.00 | $80.00 | 45 | — | — |
| 2003-01-28 | $81.60 | $81.60 | 14 | — | — |
| 2003-01-27 | $80.00 | $80.00 | 127 | — | — |
| 2003-01-24 | $89.60 | $89.60 | 36 | — | — |
| 2003-01-23 | $94.40 | $94.40 | 16 | — | — |
| 2003-01-22 | $89.60 | $89.60 | 20 | — | — |
| 2003-01-21 | $96.00 | $96.00 | 43 | — | — |
| 2003-01-17 | $92.80 | $92.80 | 59 | — | — |
| 2003-01-16 | $104.00 | $104.00 | 15 | — | — |
| 2003-01-15 | $108.80 | $108.80 | 47 | — | — |
| 2003-01-14 | $112.00 | $112.00 | 93 | — | — |
| 2003-01-13 | $107.20 | $107.20 | 10 | — | — |
| 2003-01-10 | $107.20 | $107.20 | 29 | — | — |
| 2003-01-09 | $105.60 | $105.60 | 50 | — | — |
| 2003-01-08 | $102.40 | $102.40 | 34 | — | — |
| 2003-01-07 | $94.40 | $94.40 | 26 | — | — |
| 2003-01-06 | $99.20 | $99.20 | 18 | — | — |
| 2003-01-03 | $104.00 | $104.00 | 85 | — | — |
| 2003-01-02 | $76.80 | $76.80 | 30 | — | — |