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
- 2000-07-19 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 | $1,907.25 | $1,907.25 | 1,655 | — | — |
| 2003-12-30 | $1,949.28 | $1,949.28 | 2,937 | — | — |
| 2003-12-29 | $1,949.28 | $1,949.28 | 3,663 | — | — |
| 2003-12-26 | $1,882.61 | $1,882.61 | 711 | — | — |
| 2003-12-24 | $1,865.22 | $1,865.22 | 1,301 | — | — |
| 2003-12-23 | $1,898.55 | $1,898.55 | 3,371 | — | — |
| 2003-12-22 | $1,800.00 | $1,800.00 | 2,931 | — | — |
| 2003-12-19 | $1,840.58 | $1,840.58 | 1,655 | — | — |
| 2003-12-18 | $1,884.06 | $1,884.06 | 1,802 | — | — |
| 2003-12-17 | $1,853.62 | $1,853.62 | 2,338 | — | — |
| 2003-12-16 | $1,813.04 | $1,813.04 | 2,252 | — | — |
| 2003-12-15 | $1,852.17 | $1,852.17 | 4,548 | — | — |
| 2003-12-12 | $1,969.57 | $1,969.57 | 924 | — | — |
| 2003-12-11 | $1,959.42 | $1,959.42 | 2,411 | — | — |
| 2003-12-10 | $1,814.49 | $1,814.49 | 3,244 | — | — |
| 2003-12-09 | $1,886.96 | $1,886.96 | 2,754 | — | — |
| 2003-12-08 | $1,920.29 | $1,920.29 | 4,884 | — | — |
| 2003-12-05 | $1,902.90 | $1,902.90 | 3,614 | — | — |
| 2003-12-04 | $1,913.04 | $1,913.04 | 5,997 | — | — |
| 2003-12-03 | $2,020.29 | $2,020.29 | 3,282 | — | — |
| 2003-12-02 | $2,062.32 | $2,062.32 | 6,419 | — | — |
| 2003-12-01 | $2,094.20 | $2,094.20 | 4,536 | — | — |
| 2003-11-28 | $2,101.45 | $2,101.45 | 2,472 | — | — |
| 2003-11-26 | $2,057.97 | $2,057.97 | 5,200 | — | — |
| 2003-11-25 | $1,973.91 | $1,973.91 | 7,903 | — | — |
| 2003-11-24 | $2,007.25 | $2,007.25 | 12,614 | — | — |
| 2003-11-21 | $1,849.28 | $1,849.28 | 2,434 | — | — |
| 2003-11-20 | $1,834.78 | $1,834.78 | 4,155 | — | — |
| 2003-11-19 | $1,843.48 | $1,843.48 | 28,925 | — | — |
| 2003-11-18 | $1,781.16 | $1,781.16 | 6,100 | — | — |
| 2003-11-17 | $1,740.58 | $1,740.58 | 2,404 | — | — |
| 2003-11-14 | $1,731.88 | $1,731.88 | 4,114 | — | — |
| 2003-11-13 | $1,856.52 | $1,856.52 | 3,526 | — | — |
| 2003-11-12 | $1,892.75 | $1,892.75 | 4,451 | — | — |
| 2003-11-11 | $1,700.00 | $1,700.00 | 3,066 | — | — |
| 2003-11-10 | $1,673.91 | $1,673.91 | 3,492 | — | — |
| 2003-11-07 | $1,766.67 | $1,766.67 | 2,650 | — | — |
| 2003-11-06 | $1,794.20 | $1,794.20 | 2,971 | — | — |
| 2003-11-05 | $1,843.48 | $1,843.48 | 3,117 | — | — |
| 2003-11-04 | $1,894.20 | $1,894.20 | 3,610 | — | — |
| 2003-11-03 | $1,889.86 | $1,889.86 | 4,313 | — | — |
| 2003-10-31 | $1,737.68 | $1,737.68 | 2,855 | — | — |
| 2003-10-30 | $1,781.16 | $1,781.16 | 3,693 | — | — |
| 2003-10-29 | $1,797.10 | $1,797.10 | 1,737 | — | — |
| 2003-10-28 | $1,788.41 | $1,788.41 | 2,616 | — | — |
| 2003-10-27 | $1,720.29 | $1,720.29 | 4,553 | — | — |
| 2003-10-24 | $1,679.71 | $1,679.71 | 4,179 | — | — |
| 2003-10-23 | $1,581.16 | $1,581.16 | 3,567 | — | — |
| 2003-10-22 | $1,608.70 | $1,608.70 | 3,431 | — | — |
| 2003-10-21 | $1,631.88 | $1,631.88 | 2,729 | — | — |
| 2003-10-20 | $1,669.57 | $1,669.57 | 3,762 | — | — |
| 2003-10-17 | $1,637.68 | $1,637.68 | 24,804 | — | — |
| 2003-10-16 | $1,972.46 | $1,972.46 | 3,326 | — | — |
| 2003-10-15 | $1,959.42 | $1,959.42 | 2,060 | — | — |
| 2003-10-14 | $1,891.30 | $1,891.30 | 2,774 | — | — |
| 2003-10-13 | $1,924.64 | $1,924.64 | 4,204 | — | — |
| 2003-10-10 | $1,773.91 | $1,773.91 | 5,193 | — | — |
| 2003-10-09 | $1,830.43 | $1,830.43 | 4,805 | — | — |
| 2003-10-08 | $1,927.54 | $1,927.54 | 3,203 | — | — |
| 2003-10-07 | $1,926.09 | $1,926.09 | 8,164 | — | — |
| 2003-10-06 | $1,981.16 | $1,981.16 | 10,253 | — | — |
| 2003-10-03 | $1,718.84 | $1,718.84 | 7,485 | — | — |
| 2003-10-02 | $1,607.25 | $1,607.25 | 2,434 | — | — |
| 2003-10-01 | $1,650.72 | $1,650.72 | 3,090 | — | — |
| 2003-09-30 | $1,621.74 | $1,621.74 | 2,870 | — | — |
| 2003-09-29 | $1,633.33 | $1,633.33 | 4,700 | — | — |
| 2003-09-26 | $1,565.22 | $1,565.22 | 4,580 | — | — |
| 2003-09-25 | $1,608.70 | $1,608.70 | 6,072 | — | — |
| 2003-09-24 | $1,637.68 | $1,637.68 | 5,635 | — | — |
| 2003-09-23 | $1,649.28 | $1,649.28 | 7,550 | — | — |
| 2003-09-22 | $1,666.67 | $1,666.67 | 6,635 | — | — |
| 2003-09-19 | $1,666.67 | $1,666.67 | 10,371 | — | — |
| 2003-09-18 | $1,494.20 | $1,494.20 | 3,403 | — | — |
| 2003-09-17 | $1,515.94 | $1,515.94 | 7,853 | — | — |
| 2003-09-16 | $1,500.00 | $1,500.00 | 20,763 | — | — |
| 2003-09-15 | $1,343.48 | $1,343.48 | 3,730 | — | — |
| 2003-09-12 | $1,304.35 | $1,304.35 | 2,281 | — | — |
| 2003-09-11 | $1,253.62 | $1,253.62 | 650 | — | — |
| 2003-09-10 | $1,231.88 | $1,231.88 | 2,043 | — | — |
| 2003-09-09 | $1,317.39 | $1,317.39 | 1,012 | — | — |
| 2003-09-08 | $1,318.84 | $1,318.84 | 1,836 | — | — |
| 2003-09-05 | $1,281.16 | $1,281.16 | 2,512 | — | — |
| 2003-09-04 | $1,310.14 | $1,310.14 | 2,093 | — | — |
| 2003-09-03 | $1,302.90 | $1,302.90 | 2,326 | — | — |
| 2003-09-02 | $1,343.48 | $1,343.48 | 4,065 | — | — |
| 2003-08-29 | $1,291.30 | $1,291.30 | 6,681 | — | — |
| 2003-08-28 | $1,297.10 | $1,297.10 | 10,316 | — | — |
| 2003-08-27 | $1,192.75 | $1,192.75 | 2,233 | — | — |
| 2003-08-26 | $1,182.61 | $1,182.61 | 1,618 | — | — |
| 2003-08-25 | $1,142.03 | $1,142.03 | 1,236 | — | — |
| 2003-08-22 | $1,126.09 | $1,126.09 | 1,699 | — | — |
| 2003-08-21 | $1,188.41 | $1,188.41 | 1,029 | — | — |
| 2003-08-20 | $1,189.86 | $1,189.86 | 3,339 | — | — |
| 2003-08-19 | $1,207.25 | $1,207.25 | 4,346 | — | — |
| 2003-08-18 | $1,172.46 | $1,172.46 | 3,580 | — | — |
| 2003-08-15 | $1,130.43 | $1,130.43 | 893 | — | — |
| 2003-08-14 | $1,130.43 | $1,130.43 | 1,826 | — | — |
| 2003-08-13 | $1,182.61 | $1,182.61 | 3,857 | — | — |
| 2003-08-12 | $1,085.51 | $1,085.51 | 3,219 | — | — |
| 2003-08-11 | $1,015.94 | $1,015.94 | 2,171 | — | — |
| 2003-08-08 | $1,004.35 | $1,004.35 | 2,355 | — | — |
| 2003-08-07 | $1,015.94 | $1,015.94 | 6,494 | — | — |
| 2003-08-06 | $1,060.87 | $1,060.87 | 3,570 | — | — |
| 2003-08-05 | $1,188.41 | $1,188.41 | 2,370 | — | — |
| 2003-08-04 | $1,223.19 | $1,223.19 | 3,749 | — | — |
| 2003-08-01 | $1,210.14 | $1,210.14 | 4,521 | — | — |
| 2003-07-31 | $1,207.25 | $1,207.25 | 7,859 | — | — |
| 2003-07-30 | $1,152.17 | $1,152.17 | 4,784 | — | — |
| 2003-07-29 | $1,130.43 | $1,130.43 | 13,828 | — | — |
| 2003-07-28 | $1,137.68 | $1,137.68 | 6,509 | — | — |
| 2003-07-25 | $1,094.20 | $1,094.20 | 3,745 | — | — |
| 2003-07-24 | $1,031.88 | $1,031.88 | 4,123 | — | — |
| 2003-07-23 | $971.01 | $971.01 | 3,954 | — | — |
| 2003-07-22 | $988.41 | $988.41 | 2,775 | — | — |
| 2003-07-21 | $1,001.45 | $1,001.45 | 1,640 | — | — |
| 2003-07-18 | $997.10 | $997.10 | 5,054 | — | — |
| 2003-07-17 | $997.10 | $997.10 | 11,711 | — | — |
| 2003-07-16 | $1,181.16 | $1,181.16 | 3,683 | — | — |
| 2003-07-15 | $1,200.00 | $1,200.00 | 19,361 | — | — |
| 2003-07-14 | $1,149.28 | $1,149.28 | 6,290 | — | — |
| 2003-07-11 | $1,086.96 | $1,086.96 | 1,733 | — | — |
| 2003-07-10 | $1,128.99 | $1,128.99 | 2,862 | — | — |
| 2003-07-09 | $1,107.25 | $1,107.25 | 4,927 | — | — |
| 2003-07-08 | $1,079.71 | $1,079.71 | 3,026 | — | — |
| 2003-07-07 | $1,037.68 | $1,037.68 | 3,516 | — | — |
| 2003-07-03 | $1,014.49 | $1,014.49 | 1,813 | — | — |
| 2003-07-02 | $1,005.80 | $1,005.80 | 5,879 | — | — |
| 2003-07-01 | $934.78 | $934.78 | 7,727 | — | — |
| 2003-06-30 | $939.13 | $939.13 | 19,093 | — | — |
| 2003-06-27 | $891.30 | $891.30 | 5,510 | — | — |
| 2003-06-26 | $891.30 | $891.30 | 4,513 | — | — |
| 2003-06-25 | $869.57 | $869.57 | 2,758 | — | — |
| 2003-06-24 | $869.57 | $869.57 | 2,692 | — | — |
| 2003-06-23 | $872.46 | $872.46 | 3,687 | — | — |
| 2003-06-20 | $866.67 | $866.67 | 2,378 | — | — |
| 2003-06-19 | $844.93 | $844.93 | 2,897 | — | — |
| 2003-06-18 | $844.93 | $844.93 | 2,470 | — | — |
| 2003-06-17 | $827.54 | $827.54 | 1,944 | — | — |
| 2003-06-16 | $815.94 | $815.94 | 2,401 | — | — |
| 2003-06-13 | $818.84 | $818.84 | 2,401 | — | — |
| 2003-06-12 | $840.58 | $840.58 | 3,102 | — | — |
| 2003-06-11 | $772.46 | $772.46 | 7,037 | — | — |
| 2003-06-10 | $769.57 | $769.57 | 1,539 | — | — |
| 2003-06-09 | $762.32 | $762.32 | 877 | — | — |
| 2003-06-06 | $769.57 | $769.57 | 4,731 | — | — |
| 2003-06-05 | $746.38 | $746.38 | 4,237 | — | — |
| 2003-06-04 | $702.90 | $702.90 | 2,441 | — | — |
| 2003-06-03 | $692.75 | $692.75 | 1,826 | — | — |
| 2003-06-02 | $681.16 | $681.16 | 2,314 | — | — |
| 2003-05-30 | $694.20 | $694.20 | 2,890 | — | — |
| 2003-05-29 | $717.39 | $717.39 | 2,448 | — | — |
| 2003-05-28 | $697.10 | $697.10 | 3,075 | — | — |
| 2003-05-27 | $710.14 | $710.14 | 5,766 | — | — |
| 2003-05-23 | $665.22 | $665.22 | 2,843 | — | — |
| 2003-05-22 | $620.29 | $620.29 | 1,062 | — | — |
| 2003-05-21 | $615.94 | $615.94 | 976 | — | — |
| 2003-05-20 | $613.04 | $613.04 | 1,775 | — | — |
| 2003-05-19 | $610.14 | $610.14 | 1,682 | — | — |
| 2003-05-16 | $607.25 | $607.25 | 1,308 | — | — |
| 2003-05-15 | $630.43 | $630.43 | 1,328 | — | — |
| 2003-05-14 | $642.03 | $642.03 | 2,114 | — | — |
| 2003-05-13 | $665.22 | $665.22 | 2,247 | — | — |
| 2003-05-12 | $660.87 | $660.87 | 2,877 | — | — |
| 2003-05-09 | $605.80 | $605.80 | 973 | — | — |
| 2003-05-08 | $607.25 | $607.25 | 1,517 | — | — |
| 2003-05-07 | $626.09 | $626.09 | 6,926 | — | — |
| 2003-05-06 | $644.93 | $644.93 | 12,013 | — | — |
| 2003-05-05 | $497.10 | $497.10 | 1,946 | — | — |
| 2003-05-02 | $457.97 | $457.97 | 798 | — | — |
| 2003-05-01 | $471.01 | $471.01 | 1,472 | — | — |
| 2003-04-30 | $478.26 | $478.26 | 558 | — | — |
| 2003-04-29 | $491.30 | $491.30 | 3,678 | — | — |
| 2003-04-28 | $460.87 | $460.87 | 2,341 | — | — |
| 2003-04-25 | $449.28 | $449.28 | 313 | — | — |
| 2003-04-24 | $456.52 | $456.52 | 679 | — | — |
| 2003-04-23 | $465.22 | $465.22 | 1,455 | — | — |
| 2003-04-22 | $420.29 | $420.29 | 624 | — | — |
| 2003-04-21 | $431.88 | $431.88 | 338 | — | — |
| 2003-04-17 | $433.33 | $433.33 | 1,272 | — | — |
| 2003-04-16 | $420.29 | $420.29 | 2,730 | — | — |
| 2003-04-15 | $417.39 | $417.39 | 4,730 | — | — |
| 2003-04-14 | $333.33 | $333.33 | 346 | — | — |
| 2003-04-11 | $333.33 | $333.33 | 81 | — | — |
| 2003-04-10 | $334.78 | $334.78 | 45 | — | — |
| 2003-04-09 | $340.58 | $340.58 | 248 | — | — |
| 2003-04-08 | $337.68 | $337.68 | 319 | — | — |
| 2003-04-07 | $339.13 | $339.13 | 612 | — | — |
| 2003-04-04 | $346.38 | $346.38 | 92 | — | — |
| 2003-04-03 | $323.19 | $323.19 | 174 | — | — |
| 2003-04-02 | $331.88 | $331.88 | 26 | — | — |
| 2003-04-01 | $326.09 | $326.09 | 786 | — | — |
| 2003-03-31 | $334.78 | $334.78 | 104 | — | — |
| 2003-03-28 | $307.25 | $307.25 | 687 | — | — |
| 2003-03-27 | $297.10 | $297.10 | 63 | — | — |
| 2003-03-26 | $294.20 | $294.20 | 374 | — | — |
| 2003-03-25 | $298.55 | $298.55 | 444 | — | — |
| 2003-03-24 | $313.04 | $313.04 | 108 | — | — |
| 2003-03-21 | $326.09 | $326.09 | 37 | — | — |
| 2003-03-20 | $326.09 | $326.09 | 61 | — | — |
| 2003-03-19 | $334.78 | $334.78 | 24 | — | — |
| 2003-03-18 | $333.33 | $333.33 | 37 | — | — |
| 2003-03-17 | $326.09 | $326.09 | 242 | — | — |
| 2003-03-14 | $346.38 | $346.38 | 31 | — | — |
| 2003-03-13 | $337.68 | $337.68 | 72 | — | — |
| 2003-03-12 | $339.13 | $339.13 | 328 | — | — |
| 2003-03-11 | $310.14 | $310.14 | 77 | — | — |
| 2003-03-10 | $302.90 | $302.90 | 213 | — | — |
| 2003-03-07 | $297.10 | $297.10 | 1,193 | — | — |
| 2003-03-06 | $284.06 | $284.06 | 2,361 | — | — |
| 2003-03-05 | $278.26 | $278.26 | 753 | — | — |
| 2003-03-04 | $297.10 | $297.10 | 96 | — | — |
| 2003-03-03 | $298.55 | $298.55 | 186 | — | — |
| 2003-02-28 | $298.55 | $298.55 | 285 | — | — |
| 2003-02-27 | $297.10 | $297.10 | 1,571 | — | — |
| 2003-02-26 | $289.86 | $289.86 | 943 | — | — |
| 2003-02-25 | $292.75 | $292.75 | 1,619 | — | — |
| 2003-02-24 | $308.70 | $308.70 | 592 | — | — |
| 2003-02-21 | $326.09 | $326.09 | 257 | — | — |
| 2003-02-20 | $323.19 | $323.19 | 195 | — | — |
| 2003-02-19 | $326.09 | $326.09 | 235 | — | — |
| 2003-02-18 | $326.09 | $326.09 | 316 | — | — |
| 2003-02-14 | $317.39 | $317.39 | 116 | — | — |
| 2003-02-13 | $318.84 | $318.84 | 495 | — | — |
| 2003-02-12 | $327.54 | $327.54 | 548 | — | — |
| 2003-02-11 | $337.68 | $337.68 | 673 | — | — |
| 2003-02-10 | $336.23 | $336.23 | 1,164 | — | — |
| 2003-02-07 | $318.84 | $318.84 | 852 | — | — |
| 2003-02-06 | $349.28 | $349.28 | 743 | — | — |
| 2003-02-05 | $352.17 | $352.17 | 1,105 | — | — |
| 2003-02-04 | $373.91 | $373.91 | 1,083 | — | — |
| 2003-02-03 | $369.57 | $369.57 | 1,666 | — | — |
| 2003-01-31 | $389.86 | $389.86 | 750 | — | — |
| 2003-01-30 | $397.10 | $397.10 | 876 | — | — |
| 2003-01-29 | $408.70 | $408.70 | 570 | — | — |
| 2003-01-28 | $418.84 | $418.84 | 670 | — | — |
| 2003-01-27 | $430.43 | $430.43 | 1,982 | — | — |
| 2003-01-24 | $507.25 | $507.25 | 467 | — | — |
| 2003-01-23 | $556.52 | $556.52 | 195 | — | — |
| 2003-01-22 | $584.06 | $584.06 | 193 | — | — |
| 2003-01-21 | $573.91 | $573.91 | 141 | — | — |
| 2003-01-17 | $572.46 | $572.46 | 301 | — | — |
| 2003-01-16 | $553.62 | $553.62 | 777 | — | — |
| 2003-01-15 | $621.74 | $621.74 | 246 | — | — |
| 2003-01-14 | $615.94 | $615.94 | 364 | — | — |
| 2003-01-13 | $618.84 | $618.84 | 170 | — | — |
| 2003-01-10 | $607.25 | $607.25 | 773 | — | — |
| 2003-01-09 | $600.00 | $600.00 | 1,174 | — | — |
| 2003-01-08 | $586.96 | $586.96 | 357 | — | — |
| 2003-01-07 | $569.57 | $569.57 | 146 | — | — |
| 2003-01-06 | $550.72 | $550.72 | 257 | — | — |
| 2003-01-03 | $572.46 | $572.46 | 324 | — | — |
| 2003-01-02 | $563.77 | $563.77 | 494 | — | — |