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
- 1999-03-11 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 | $51.50 | $63.20 | 0 |
| 2003-12-30 | $51.50 | $63.20 | 0 |
| 2003-12-29 | $51.50 | $63.20 | 0 |
| 2003-12-26 | $51.50 | $63.20 | 0 |
| 2003-12-24 | $51.50 | $63.20 | 0 |
| 2003-12-23 | $51.50 | $63.20 | 0 |
| 2003-12-22 | $51.50 | $63.20 | 200 |
| 2003-12-19 | $51.50 | $63.20 | 2,600 |
| 2003-12-18 | $51.50 | $63.20 | 1,200 |
| 2003-12-17 | $50.00 | $61.36 | 600 |
| 2003-12-16 | $49.15 | $60.32 | 600 |
| 2003-12-15 | $49.10 | $60.26 | 200 |
| 2003-12-12 | $49.10 | $60.26 | 0 |
| 2003-12-11 | $49.10 | $60.26 | 0 |
| 2003-12-10 | $49.10 | $60.26 | 0 |
| 2003-12-09 | $49.10 | $60.26 | 0 |
| 2003-12-08 | $49.10 | $60.26 | 0 |
| 2003-12-05 | $49.10 | $59.26 | 0 |
| 2003-12-04 | $49.10 | $59.26 | 0 |
| 2003-12-03 | $49.10 | $59.26 | 0 |
| 2003-12-02 | $49.10 | $59.26 | 0 |
| 2003-12-01 | $49.10 | $59.26 | 0 |
| 2003-11-28 | $49.10 | $59.26 | 0 |
| 2003-11-26 | $49.10 | $59.26 | 0 |
| 2003-11-25 | $49.10 | $59.26 | 0 |
| 2003-11-24 | $49.10 | $59.26 | 1,000 |
| 2003-11-21 | $49.10 | $59.26 | 500 |
| 2003-11-20 | $49.50 | $59.75 | 0 |
| 2003-11-19 | $49.50 | $59.75 | 400 |
| 2003-11-18 | $50.50 | $60.95 | 0 |
| 2003-11-17 | $50.50 | $60.95 | 3,300 |
| 2003-11-14 | $49.60 | $59.87 | 0 |
| 2003-11-13 | $49.60 | $59.87 | 0 |
| 2003-11-12 | $49.60 | $59.87 | 800 |
| 2003-11-11 | $49.50 | $59.75 | 700 |
| 2003-11-10 | $49.63 | $59.90 | 0 |
| 2003-11-07 | $49.63 | $59.90 | 0 |
| 2003-11-06 | $49.63 | $59.90 | 0 |
| 2003-11-05 | $49.63 | $59.90 | 8,400 |
| 2003-11-04 | $49.88 | $60.21 | 1,000 |
| 2003-11-03 | $49.25 | $59.44 | 200 |
| 2003-10-31 | $49.25 | $59.44 | 0 |
| 2003-10-30 | $49.25 | $59.44 | 600 |
| 2003-10-29 | $49.30 | $59.51 | 0 |
| 2003-10-28 | $49.30 | $59.51 | 0 |
| 2003-10-27 | $49.30 | $59.51 | 0 |
| 2003-10-24 | $49.30 | $59.51 | 100 |
| 2003-10-23 | $50.00 | $60.35 | 0 |
| 2003-10-22 | $50.00 | $60.35 | 0 |
| 2003-10-21 | $50.00 | $60.35 | 0 |
| 2003-10-20 | $50.00 | $60.35 | 0 |
| 2003-10-17 | $50.00 | $60.35 | 900 |
| 2003-10-16 | $50.00 | $60.35 | 0 |
| 2003-10-15 | $50.00 | $60.35 | 0 |
| 2003-10-14 | $50.00 | $60.35 | 0 |
| 2003-10-13 | $50.00 | $60.35 | 0 |
| 2003-10-10 | $50.00 | $60.35 | 0 |
| 2003-10-09 | $50.00 | $60.35 | 0 |
| 2003-10-08 | $50.00 | $60.35 | 400 |
| 2003-10-07 | $50.00 | $60.35 | 200 |
| 2003-10-06 | $50.00 | $60.35 | 0 |
| 2003-10-03 | $50.00 | $60.35 | 0 |
| 2003-10-02 | $50.00 | $60.35 | 0 |
| 2003-10-01 | $50.00 | $60.35 | 0 |
| 2003-09-30 | $50.00 | $60.35 | 0 |
| 2003-09-29 | $50.00 | $60.35 | 0 |
| 2003-09-26 | $50.00 | $60.35 | 1,600 |
| 2003-09-25 | $49.00 | $59.14 | 2,000 |
| 2003-09-24 | $48.20 | $58.18 | 0 |
| 2003-09-23 | $48.20 | $58.18 | 0 |
| 2003-09-22 | $48.20 | $58.18 | 0 |
| 2003-09-19 | $48.20 | $58.18 | 0 |
| 2003-09-18 | $48.20 | $58.18 | 0 |
| 2003-09-17 | $48.20 | $58.18 | 0 |
| 2003-09-16 | $48.20 | $58.18 | 0 |
| 2003-09-15 | $48.20 | $58.18 | 0 |
| 2003-09-12 | $48.20 | $58.18 | 100 |
| 2003-09-11 | $47.50 | $57.33 | 100 |
| 2003-09-10 | $50.00 | $60.35 | 0 |
| 2003-09-09 | $50.00 | $60.35 | 0 |
| 2003-09-08 | $50.00 | $60.35 | 0 |
| 2003-09-05 | $50.00 | $59.37 | 200 |
| 2003-09-04 | $49.00 | $58.19 | 200 |
| 2003-09-03 | $47.50 | $56.40 | 100 |
| 2003-09-02 | $48.50 | $57.59 | 0 |
| 2003-08-29 | $48.50 | $57.59 | 0 |
| 2003-08-28 | $48.50 | $57.59 | 0 |
| 2003-08-27 | $48.50 | $57.59 | 0 |
| 2003-08-26 | $48.50 | $57.59 | 400 |
| 2003-08-25 | $48.25 | $57.29 | 0 |
| 2003-08-22 | $48.25 | $57.29 | 0 |
| 2003-08-21 | $48.25 | $57.29 | 0 |
| 2003-08-20 | $48.25 | $57.29 | 0 |
| 2003-08-19 | $48.25 | $57.29 | 0 |
| 2003-08-18 | $48.25 | $57.29 | 300 |
| 2003-08-15 | $49.00 | $58.19 | 0 |
| 2003-08-14 | $49.00 | $58.19 | 0 |
| 2003-08-13 | $49.00 | $58.19 | 400 |
| 2003-08-12 | $49.40 | $58.66 | 0 |
| 2003-08-11 | $49.40 | $58.66 | 0 |
| 2003-08-08 | $49.40 | $58.66 | 0 |
| 2003-08-07 | $49.40 | $58.66 | 0 |
| 2003-08-06 | $49.40 | $58.66 | 0 |
| 2003-08-05 | $49.40 | $58.66 | 1,500 |
| 2003-08-04 | $49.02 | $58.21 | 0 |
| 2003-08-01 | $49.02 | $58.21 | 0 |
| 2003-07-31 | $49.02 | $58.21 | 0 |
| 2003-07-30 | $49.02 | $58.21 | 0 |
| 2003-07-29 | $49.02 | $58.21 | 0 |
| 2003-07-28 | $49.02 | $58.21 | 300 |
| 2003-07-25 | $52.00 | $61.75 | 0 |
| 2003-07-24 | $52.00 | $61.75 | 0 |
| 2003-07-23 | $52.00 | $61.75 | 0 |
| 2003-07-22 | $52.00 | $61.75 | 0 |
| 2003-07-21 | $52.00 | $61.75 | 0 |
| 2003-07-18 | $52.00 | $61.75 | 0 |
| 2003-07-17 | $52.00 | $61.75 | 0 |
| 2003-07-16 | $52.00 | $61.75 | 100 |
| 2003-07-15 | $49.00 | $58.19 | 300 |
| 2003-07-14 | $51.50 | $61.15 | 0 |
| 2003-07-11 | $51.50 | $61.15 | 0 |
| 2003-07-10 | $51.50 | $61.15 | 0 |
| 2003-07-09 | $51.50 | $61.15 | 6,200 |
| 2003-07-08 | $50.50 | $59.97 | 0 |
| 2003-07-07 | $50.50 | $59.97 | 0 |
| 2003-07-03 | $50.50 | $59.97 | 0 |
| 2003-07-02 | $50.50 | $59.97 | 0 |
| 2003-07-01 | $50.50 | $59.97 | 0 |
| 2003-06-30 | $50.50 | $59.97 | 0 |
| 2003-06-27 | $50.50 | $59.97 | 0 |
| 2003-06-26 | $50.50 | $59.97 | 0 |
| 2003-06-25 | $50.50 | $59.97 | 100 |
| 2003-06-24 | $50.50 | $59.97 | 6,300 |
| 2003-06-23 | $48.10 | $57.12 | 0 |
| 2003-06-20 | $48.10 | $57.12 | 0 |
| 2003-06-19 | $48.10 | $57.12 | 900 |
| 2003-06-18 | $51.25 | $60.86 | 0 |
| 2003-06-17 | $51.25 | $60.86 | 0 |
| 2003-06-16 | $51.25 | $60.86 | 0 |
| 2003-06-13 | $51.25 | $60.86 | 0 |
| 2003-06-12 | $51.25 | $60.86 | 0 |
| 2003-06-11 | $51.25 | $60.86 | 0 |
| 2003-06-10 | $51.25 | $60.86 | 0 |
| 2003-06-09 | $51.25 | $60.86 | 0 |
| 2003-06-06 | $51.25 | $60.86 | 0 |
| 2003-06-05 | $51.25 | $59.89 | 0 |
| 2003-06-04 | $51.25 | $59.89 | 500 |
| 2003-06-03 | $51.00 | $59.60 | 0 |
| 2003-06-02 | $51.00 | $59.60 | 0 |
| 2003-05-30 | $51.00 | $59.60 | 800 |
| 2003-05-29 | $51.00 | $59.60 | 1,200 |
| 2003-05-28 | $47.55 | $55.57 | 0 |
| 2003-05-27 | $47.55 | $55.57 | 0 |
| 2003-05-23 | $47.55 | $55.57 | 0 |
| 2003-05-22 | $47.55 | $55.57 | 0 |
| 2003-05-21 | $47.55 | $55.57 | 0 |
| 2003-05-20 | $47.55 | $55.57 | 0 |
| 2003-05-19 | $47.55 | $55.57 | 100 |
| 2003-05-16 | $49.50 | $57.85 | 500 |
| 2003-05-15 | $48.50 | $56.68 | 500 |
| 2003-05-14 | $47.50 | $55.51 | 0 |
| 2003-05-13 | $47.50 | $55.51 | 500 |
| 2003-05-12 | $48.50 | $56.68 | 0 |
| 2003-05-09 | $48.50 | $56.68 | 0 |
| 2003-05-08 | $48.50 | $56.68 | 0 |
| 2003-05-07 | $48.50 | $56.68 | 800 |
| 2003-05-06 | $47.50 | $55.51 | 0 |
| 2003-05-05 | $47.50 | $55.51 | 0 |
| 2003-05-02 | $47.50 | $55.51 | 0 |
| 2003-05-01 | $47.50 | $55.51 | 0 |
| 2003-04-30 | $47.50 | $55.51 | 100 |
| 2003-04-29 | $48.00 | $56.10 | 300 |
| 2003-04-28 | $48.10 | $56.21 | 0 |
| 2003-04-25 | $48.10 | $56.21 | 0 |
| 2003-04-24 | $48.10 | $56.21 | 0 |
| 2003-04-23 | $48.10 | $56.21 | 0 |
| 2003-04-22 | $48.10 | $56.21 | 2,400 |
| 2003-04-21 | $49.00 | $57.27 | 0 |
| 2003-04-17 | $49.00 | $57.27 | 200 |
| 2003-04-16 | $49.00 | $57.27 | 10,300 |
| 2003-04-15 | $47.50 | $55.51 | 100 |
| 2003-04-14 | $48.00 | $56.10 | 0 |
| 2003-04-11 | $48.00 | $56.10 | 0 |
| 2003-04-10 | $48.00 | $56.10 | 0 |
| 2003-04-09 | $48.00 | $56.10 | 0 |
| 2003-04-08 | $48.00 | $56.10 | 0 |
| 2003-04-07 | $48.00 | $56.10 | 600 |
| 2003-04-04 | $47.80 | $55.86 | 0 |
| 2003-04-03 | $47.80 | $55.86 | 700 |
| 2003-04-02 | $47.30 | $55.28 | 1,700 |
| 2003-04-01 | $48.05 | $56.16 | 0 |
| 2003-03-31 | $48.05 | $56.16 | 1,700 |
| 2003-03-28 | $48.75 | $56.97 | 0 |
| 2003-03-27 | $48.75 | $56.97 | 2,600 |
| 2003-03-26 | $47.30 | $55.28 | 0 |
| 2003-03-25 | $47.30 | $55.28 | 0 |
| 2003-03-24 | $47.30 | $55.28 | 0 |
| 2003-03-21 | $47.30 | $55.28 | 0 |
| 2003-03-20 | $47.30 | $55.28 | 0 |
| 2003-03-19 | $47.30 | $55.28 | 100 |
| 2003-03-18 | $47.80 | $55.86 | 0 |
| 2003-03-17 | $47.80 | $55.86 | 0 |
| 2003-03-14 | $47.80 | $55.86 | 0 |
| 2003-03-13 | $47.80 | $55.86 | 0 |
| 2003-03-12 | $47.80 | $55.86 | 200 |
| 2003-03-11 | $47.50 | $55.51 | 400 |
| 2003-03-10 | $48.30 | $56.45 | 2,600 |
| 2003-03-07 | $47.50 | $55.51 | 300 |
| 2003-03-06 | $47.00 | $54.93 | 3,000 |
| 2003-03-05 | $46.55 | $53.46 | 0 |
| 2003-03-04 | $46.55 | $53.46 | 0 |
| 2003-03-03 | $46.55 | $53.46 | 0 |
| 2003-02-28 | $46.55 | $53.46 | 0 |
| 2003-02-27 | $46.55 | $53.46 | 0 |
| 2003-02-26 | $46.55 | $53.46 | 0 |
| 2003-02-25 | $46.55 | $53.46 | 100 |
| 2003-02-24 | $45.55 | $52.31 | 100 |
| 2003-02-21 | $46.30 | $53.17 | 0 |
| 2003-02-20 | $46.30 | $53.17 | 0 |
| 2003-02-19 | $46.30 | $53.17 | 0 |
| 2003-02-18 | $46.30 | $53.17 | 0 |
| 2003-02-14 | $46.30 | $53.17 | 0 |
| 2003-02-13 | $46.30 | $53.17 | 0 |
| 2003-02-12 | $46.30 | $53.17 | 0 |
| 2003-02-11 | $46.30 | $53.17 | 0 |
| 2003-02-10 | $46.30 | $53.17 | 0 |
| 2003-02-07 | $46.30 | $53.17 | 0 |
| 2003-02-06 | $46.30 | $53.17 | 0 |
| 2003-02-05 | $46.30 | $53.17 | 0 |
| 2003-02-04 | $46.30 | $53.17 | 0 |
| 2003-02-03 | $46.30 | $53.17 | 0 |
| 2003-01-31 | $46.30 | $53.17 | 0 |
| 2003-01-30 | $46.30 | $53.17 | 600 |
| 2003-01-29 | $46.50 | $53.40 | 0 |
| 2003-01-28 | $46.50 | $53.40 | 0 |
| 2003-01-27 | $46.50 | $53.40 | 0 |
| 2003-01-24 | $46.50 | $53.40 | 100 |
| 2003-01-23 | $45.50 | $52.25 | 0 |
| 2003-01-22 | $45.50 | $52.25 | 0 |
| 2003-01-21 | $45.50 | $52.25 | 100 |
| 2003-01-17 | $47.25 | $54.26 | 0 |
| 2003-01-16 | $47.25 | $54.26 | 0 |
| 2003-01-15 | $47.25 | $54.26 | 0 |
| 2003-01-14 | $47.25 | $54.26 | 0 |
| 2003-01-13 | $47.25 | $54.26 | 1,200 |
| 2003-01-10 | $45.05 | $51.73 | 900 |
| 2003-01-09 | $46.30 | $53.17 | 300 |
| 2003-01-08 | $44.75 | $51.39 | 600 |
| 2003-01-07 | $47.00 | $53.97 | 100 |
| 2003-01-06 | $47.25 | $54.26 | 0 |
| 2003-01-03 | $47.25 | $54.26 | 0 |
| 2003-01-02 | $47.25 | $54.26 | 2,600 |