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
- 1981-12-11 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 | $838.86 | $838.86 | 14,042 |
| 2003-12-30 | $840.18 | $840.18 | 11,126 |
| 2003-12-29 | $814.44 | $814.44 | 10,229 |
| 2003-12-26 | $785.40 | $785.40 | 5,662 |
| 2003-12-24 | $792.66 | $792.66 | 15,148 |
| 2003-12-23 | $755.04 | $755.04 | 6,512 |
| 2003-12-22 | $735.24 | $735.24 | 4,280 |
| 2003-12-19 | $717.42 | $717.42 | 6,421 |
| 2003-12-18 | $716.10 | $716.10 | 40,118 |
| 2003-12-17 | $683.10 | $683.10 | 6,339 |
| 2003-12-16 | $698.94 | $698.94 | 4,044 |
| 2003-12-15 | $712.80 | $712.80 | 6,712 |
| 2003-12-12 | $712.80 | $712.80 | 4,730 |
| 2003-12-11 | $714.12 | $714.12 | 6,980 |
| 2003-12-10 | $679.80 | $679.80 | 4,405 |
| 2003-12-09 | $709.50 | $709.50 | 4,065 |
| 2003-12-08 | $737.88 | $737.88 | 2,973 |
| 2003-12-05 | $732.60 | $732.60 | 3,512 |
| 2003-12-04 | $743.82 | $743.82 | 4,670 |
| 2003-12-03 | $744.48 | $744.48 | 8,152 |
| 2003-12-02 | $757.68 | $757.68 | 5,868 |
| 2003-12-01 | $719.40 | $719.40 | 3,253 |
| 2003-11-28 | $716.76 | $716.76 | 5,783 |
| 2003-11-26 | $720.06 | $720.06 | 1,839 |
| 2003-11-25 | $720.72 | $720.72 | 3,524 |
| 2003-11-24 | $726.00 | $726.00 | 6,464 |
| 2003-11-21 | $694.98 | $694.98 | 17,695 |
| 2003-11-20 | $693.66 | $693.66 | 3,948 |
| 2003-11-19 | $693.00 | $693.00 | 2,962 |
| 2003-11-18 | $692.34 | $692.34 | 13,579 |
| 2003-11-17 | $717.42 | $717.42 | 11,480 |
| 2003-11-14 | $739.20 | $739.20 | 7,988 |
| 2003-11-13 | $706.20 | $706.20 | 2,642 |
| 2003-11-12 | $708.18 | $708.18 | 4,191 |
| 2003-11-11 | $686.40 | $686.40 | 11,938 |
| 2003-11-10 | $696.30 | $696.30 | 7,056 |
| 2003-11-07 | $733.26 | $733.26 | 5,665 |
| 2003-11-06 | $758.34 | $758.34 | 4,185 |
| 2003-11-05 | $743.82 | $743.82 | 2,089 |
| 2003-11-04 | $742.50 | $742.50 | 3,242 |
| 2003-11-03 | $742.50 | $742.50 | 3,506 |
| 2003-10-31 | $728.64 | $728.64 | 4,292 |
| 2003-10-30 | $737.22 | $737.22 | 6,238 |
| 2003-10-29 | $758.34 | $758.34 | 9,915 |
| 2003-10-28 | $724.02 | $724.02 | 4,165 |
| 2003-10-27 | $707.52 | $707.52 | 5,089 |
| 2003-10-24 | $712.80 | $712.80 | 4,192 |
| 2003-10-23 | $717.42 | $717.42 | 6,720 |
| 2003-10-22 | $723.36 | $723.36 | 3,883 |
| 2003-10-21 | $731.28 | $731.28 | 5,026 |
| 2003-10-20 | $706.20 | $706.20 | 4,209 |
| 2003-10-17 | $710.16 | $710.16 | 3,888 |
| 2003-10-16 | $732.60 | $732.60 | 4,050 |
| 2003-10-15 | $729.30 | $729.30 | 7,806 |
| 2003-10-14 | $768.90 | $768.90 | 7,335 |
| 2003-10-13 | $795.30 | $795.30 | 25,298 |
| 2003-10-10 | $719.40 | $719.40 | 22,242 |
| 2003-10-09 | $665.94 | $665.94 | 6,773 |
| 2003-10-08 | $677.82 | $677.82 | 5,630 |
| 2003-10-07 | $666.60 | $666.60 | 8,861 |
| 2003-10-06 | $651.42 | $651.42 | 11,730 |
| 2003-10-03 | $679.80 | $679.80 | 23,915 |
| 2003-10-02 | $616.44 | $616.44 | 8,495 |
| 2003-10-01 | $580.14 | $580.14 | 4,986 |
| 2003-09-30 | $556.38 | $556.38 | 4,912 |
| 2003-09-29 | $568.26 | $568.26 | 6,274 |
| 2003-09-26 | $542.52 | $542.52 | 4,438 |
| 2003-09-25 | $560.34 | $560.34 | 6,800 |
| 2003-09-24 | $567.60 | $567.60 | 3,673 |
| 2003-09-23 | $579.48 | $579.48 | 5,362 |
| 2003-09-22 | $574.86 | $574.86 | 4,223 |
| 2003-09-19 | $590.70 | $590.70 | 6,214 |
| 2003-09-18 | $608.52 | $608.52 | 4,921 |
| 2003-09-17 | $611.82 | $611.82 | 9,277 |
| 2003-09-16 | $607.20 | $607.20 | 8,847 |
| 2003-09-15 | $572.22 | $572.22 | 5,391 |
| 2003-09-12 | $580.14 | $580.14 | 9,211 |
| 2003-09-11 | $594.00 | $594.00 | 26,911 |
| 2003-09-10 | $551.10 | $551.10 | 21,168 |
| 2003-09-09 | $492.36 | $492.36 | 6,541 |
| 2003-09-08 | $488.40 | $488.40 | 19,138 |
| 2003-09-05 | $427.68 | $427.68 | 2,855 |
| 2003-09-04 | $432.30 | $432.30 | 1,698 |
| 2003-09-03 | $423.06 | $423.06 | 2,047 |
| 2003-09-02 | $431.64 | $431.64 | 2,059 |
| 2003-08-29 | $423.06 | $423.06 | 1,788 |
| 2003-08-28 | $429.00 | $429.00 | 4,800 |
| 2003-08-27 | $427.68 | $427.68 | 2,367 |
| 2003-08-26 | $409.20 | $409.20 | 1,865 |
| 2003-08-25 | $419.10 | $419.10 | 2,874 |
| 2003-08-22 | $423.72 | $423.72 | 7,818 |
| 2003-08-21 | $396.00 | $396.00 | 3,371 |
| 2003-08-20 | $368.94 | $368.94 | 4,121 |
| 2003-08-19 | $363.00 | $363.00 | 4,158 |
| 2003-08-18 | $353.10 | $353.10 | 2,126 |
| 2003-08-15 | $347.16 | $347.16 | 2,400 |
| 2003-08-14 | $353.10 | $353.10 | 2,773 |
| 2003-08-13 | $353.10 | $353.10 | 2,036 |
| 2003-08-12 | $357.06 | $357.06 | 3,742 |
| 2003-08-11 | $357.72 | $357.72 | 989 |
| 2003-08-08 | $363.00 | $363.00 | 2,933 |
| 2003-08-07 | $369.60 | $369.60 | 1,532 |
| 2003-08-06 | $363.66 | $363.66 | 3,870 |
| 2003-08-05 | $369.60 | $369.60 | 3,282 |
| 2003-08-04 | $369.60 | $369.60 | 1,923 |
| 2003-08-01 | $390.06 | $390.06 | 2,264 |
| 2003-07-31 | $385.44 | $385.44 | 4,488 |
| 2003-07-30 | $395.34 | $395.34 | 3,403 |
| 2003-07-29 | $382.80 | $382.80 | 3,488 |
| 2003-07-28 | $381.48 | $381.48 | 4,359 |
| 2003-07-25 | $388.08 | $388.08 | 2,083 |
| 2003-07-24 | $398.64 | $398.64 | 2,464 |
| 2003-07-23 | $419.10 | $419.10 | 918 |
| 2003-07-22 | $411.84 | $411.84 | 1,539 |
| 2003-07-21 | $399.96 | $399.96 | 2,161 |
| 2003-07-18 | $415.14 | $415.14 | 1,442 |
| 2003-07-17 | $419.10 | $419.10 | 1,220 |
| 2003-07-16 | $429.66 | $429.66 | 1,191 |
| 2003-07-15 | $436.92 | $436.92 | 4,379 |
| 2003-07-14 | $438.90 | $438.90 | 8,155 |
| 2003-07-11 | $468.60 | $468.60 | 2,762 |
| 2003-07-10 | $470.58 | $470.58 | 705 |
| 2003-07-09 | $466.62 | $466.62 | 1,461 |
| 2003-07-08 | $471.24 | $471.24 | 2,736 |
| 2003-07-07 | $461.34 | $461.34 | 1,273 |
| 2003-07-03 | $454.74 | $454.74 | 329 |
| 2003-07-02 | $458.04 | $458.04 | 2,485 |
| 2003-07-01 | $456.06 | $456.06 | 941 |
| 2003-06-30 | $458.70 | $458.70 | 2,058 |
| 2003-06-27 | $448.80 | $448.80 | 1,864 |
| 2003-06-26 | $452.10 | $452.10 | 1,286 |
| 2003-06-25 | $444.18 | $444.18 | 882 |
| 2003-06-24 | $444.84 | $444.84 | 2,730 |
| 2003-06-23 | $450.78 | $450.78 | 4,642 |
| 2003-06-20 | $476.52 | $476.52 | 2,115 |
| 2003-06-19 | $488.40 | $488.40 | 2,058 |
| 2003-06-18 | $489.72 | $489.72 | 3,102 |
| 2003-06-17 | $504.90 | $504.90 | 1,617 |
| 2003-06-16 | $502.26 | $502.26 | 2,450 |
| 2003-06-13 | $484.44 | $484.44 | 1,733 |
| 2003-06-12 | $485.10 | $485.10 | 1,664 |
| 2003-06-11 | $468.60 | $468.60 | 1,577 |
| 2003-06-10 | $460.68 | $460.68 | 1,889 |
| 2003-06-09 | $445.50 | $445.50 | 929 |
| 2003-06-06 | $445.50 | $445.50 | 1,748 |
| 2003-06-05 | $481.80 | $481.80 | 2,792 |
| 2003-06-04 | $452.10 | $452.10 | 9,633 |
| 2003-06-03 | $478.50 | $478.50 | 1,045 |
| 2003-06-02 | $471.24 | $471.24 | 1,547 |
| 2003-05-30 | $461.34 | $461.34 | 1,809 |
| 2003-05-29 | $450.12 | $450.12 | 1,170 |
| 2003-05-28 | $442.20 | $442.20 | 1,753 |
| 2003-05-27 | $450.12 | $450.12 | 958 |
| 2003-05-23 | $446.16 | $446.16 | 417 |
| 2003-05-22 | $452.10 | $452.10 | 797 |
| 2003-05-21 | $455.40 | $455.40 | 1,217 |
| 2003-05-20 | $445.50 | $445.50 | 879 |
| 2003-05-19 | $442.86 | $442.86 | 1,405 |
| 2003-05-16 | $447.48 | $447.48 | 1,376 |
| 2003-05-15 | $460.02 | $460.02 | 1,498 |
| 2003-05-14 | $462.00 | $462.00 | 855 |
| 2003-05-13 | $463.98 | $463.98 | 1,442 |
| 2003-05-12 | $452.10 | $452.10 | 1,073 |
| 2003-05-09 | $444.84 | $444.84 | 1,718 |
| 2003-05-08 | $448.80 | $448.80 | 1,183 |
| 2003-05-07 | $458.70 | $458.70 | 2,448 |
| 2003-05-06 | $454.08 | $454.08 | 2,114 |
| 2003-05-05 | $452.76 | $452.76 | 2,230 |
| 2003-05-02 | $425.70 | $425.70 | 1,932 |
| 2003-05-01 | $416.46 | $416.46 | 1,147 |
| 2003-04-30 | $413.16 | $413.16 | 1,364 |
| 2003-04-29 | $418.44 | $418.44 | 1,000 |
| 2003-04-28 | $425.70 | $425.70 | 864 |
| 2003-04-25 | $400.62 | $400.62 | 1,120 |
| 2003-04-24 | $404.58 | $404.58 | 1,141 |
| 2003-04-23 | $415.80 | $415.80 | 1,009 |
| 2003-04-22 | $415.14 | $415.14 | 629 |
| 2003-04-21 | $405.90 | $405.90 | 1,180 |
| 2003-04-17 | $410.52 | $410.52 | 906 |
| 2003-04-16 | $409.86 | $409.86 | 2,686 |
| 2003-04-15 | $409.20 | $409.20 | 3,232 |
| 2003-04-14 | $402.60 | $402.60 | 2,039 |
| 2003-04-11 | $403.26 | $403.26 | 2,259 |
| 2003-04-10 | $403.92 | $403.92 | 3,155 |
| 2003-04-09 | $413.82 | $413.82 | 782 |
| 2003-04-08 | $419.76 | $419.76 | 1,948 |
| 2003-04-07 | $409.86 | $409.86 | 1,411 |
| 2003-04-04 | $407.22 | $407.22 | 544 |
| 2003-04-03 | $410.52 | $410.52 | 759 |
| 2003-04-02 | $415.14 | $415.14 | 1,377 |
| 2003-04-01 | $397.32 | $397.32 | 617 |
| 2003-03-31 | $396.00 | $396.00 | 1,006 |
| 2003-03-28 | $399.30 | $399.30 | 1,362 |
| 2003-03-27 | $402.60 | $402.60 | 1,553 |
| 2003-03-26 | $396.66 | $396.66 | 968 |
| 2003-03-25 | $403.26 | $403.26 | 1,442 |
| 2003-03-24 | $391.38 | $391.38 | 795 |
| 2003-03-21 | $409.20 | $409.20 | 2,070 |
| 2003-03-20 | $415.14 | $415.14 | 1,123 |
| 2003-03-19 | $419.76 | $419.76 | 1,891 |
| 2003-03-18 | $423.06 | $423.06 | 2,474 |
| 2003-03-17 | $405.90 | $405.90 | 1,598 |
| 2003-03-14 | $383.46 | $383.46 | 1,491 |
| 2003-03-13 | $379.50 | $379.50 | 608 |
| 2003-03-12 | $355.74 | $355.74 | 347 |
| 2003-03-11 | $351.12 | $351.12 | 652 |
| 2003-03-10 | $369.60 | $369.60 | 2,242 |
| 2003-03-07 | $363.00 | $363.00 | 1,020 |
| 2003-03-06 | $368.28 | $368.28 | 1,432 |
| 2003-03-05 | $368.94 | $368.94 | 1,655 |
| 2003-03-04 | $356.40 | $356.40 | 642 |
| 2003-03-03 | $353.10 | $353.10 | 2,002 |
| 2003-02-28 | $338.58 | $338.58 | 839 |
| 2003-02-27 | $338.58 | $338.58 | 1,733 |
| 2003-02-26 | $335.94 | $335.94 | 542 |
| 2003-02-25 | $341.22 | $341.22 | 924 |
| 2003-02-24 | $339.90 | $339.90 | 556 |
| 2003-02-21 | $343.20 | $343.20 | 1,527 |
| 2003-02-20 | $333.30 | $333.30 | 1,141 |
| 2003-02-19 | $339.24 | $339.24 | 1,036 |
| 2003-02-18 | $341.22 | $341.22 | 3,103 |
| 2003-02-14 | $335.94 | $335.94 | 753 |
| 2003-02-13 | $337.92 | $337.92 | 956 |
| 2003-02-12 | $337.26 | $337.26 | 1,059 |
| 2003-02-11 | $347.82 | $347.82 | 3,385 |
| 2003-02-10 | $338.58 | $338.58 | 905 |
| 2003-02-07 | $336.60 | $336.60 | 974 |
| 2003-02-06 | $356.40 | $356.40 | 1,955 |
| 2003-02-05 | $343.20 | $343.20 | 888 |
| 2003-02-04 | $355.74 | $355.74 | 1,132 |
| 2003-02-03 | $363.00 | $363.00 | 726 |
| 2003-01-31 | $363.66 | $363.66 | 670 |
| 2003-01-30 | $362.34 | $362.34 | 730 |
| 2003-01-29 | $374.22 | $374.22 | 1,692 |
| 2003-01-28 | $368.94 | $368.94 | 903 |
| 2003-01-27 | $376.20 | $376.20 | 598 |
| 2003-01-24 | $395.34 | $395.34 | 1,435 |
| 2003-01-23 | $403.26 | $403.26 | 1,479 |
| 2003-01-22 | $399.30 | $399.30 | 835 |
| 2003-01-21 | $398.64 | $398.64 | 1,012 |
| 2003-01-17 | $397.32 | $397.32 | 927 |
| 2003-01-16 | $397.32 | $397.32 | 1,203 |
| 2003-01-15 | $383.46 | $383.46 | 5,439 |
| 2003-01-14 | $425.70 | $425.70 | 1,433 |
| 2003-01-13 | $427.68 | $427.68 | 1,103 |
| 2003-01-10 | $427.02 | $427.02 | 1,156 |
| 2003-01-09 | $422.40 | $422.40 | 4,361 |
| 2003-01-08 | $409.20 | $409.20 | 909 |
| 2003-01-07 | $416.46 | $416.46 | 1,202 |
| 2003-01-06 | $427.02 | $427.02 | 885 |
| 2003-01-03 | $426.36 | $426.36 | 867 |
| 2003-01-02 | $412.50 | $412.50 | 1,094 |