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
- 1997-01-02 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 | $122.00 | $126.09 | 600 |
| 2003-12-30 | $123.00 | $127.12 | 2,600 |
| 2003-12-29 | $122.00 | $126.09 | 2,200 |
| 2003-12-26 | $119.00 | $122.99 | 400 |
| 2003-12-24 | $116.00 | $119.89 | 2,900 |
| 2003-12-23 | $120.00 | $124.02 | 0 |
| 2003-12-22 | $120.00 | $124.02 | 0 |
| 2003-12-19 | $120.00 | $124.02 | 0 |
| 2003-12-18 | $120.00 | $124.02 | 100 |
| 2003-12-17 | $114.00 | $117.82 | 0 |
| 2003-12-16 | $114.00 | $117.82 | 100 |
| 2003-12-15 | $117.00 | $120.92 | 0 |
| 2003-12-12 | $117.00 | $120.92 | 500 |
| 2003-12-11 | $116.00 | $119.89 | 200 |
| 2003-12-10 | $116.00 | $119.61 | 0 |
| 2003-12-09 | $116.00 | $119.61 | 100 |
| 2003-12-08 | $113.00 | $116.51 | 700 |
| 2003-12-05 | $112.00 | $115.48 | 0 |
| 2003-12-04 | $112.00 | $115.48 | 0 |
| 2003-12-03 | $112.00 | $115.48 | 0 |
| 2003-12-02 | $112.00 | $115.48 | 100 |
| 2003-12-01 | $111.00 | $114.45 | 0 |
| 2003-11-28 | $111.00 | $114.45 | 0 |
| 2003-11-26 | $111.00 | $114.45 | 0 |
| 2003-11-25 | $111.00 | $114.45 | 400 |
| 2003-11-24 | $109.00 | $112.39 | 500 |
| 2003-11-21 | $111.10 | $114.55 | 0 |
| 2003-11-20 | $111.10 | $114.55 | 0 |
| 2003-11-19 | $111.10 | $114.55 | 0 |
| 2003-11-18 | $111.10 | $114.55 | 0 |
| 2003-11-17 | $111.10 | $114.55 | 0 |
| 2003-11-14 | $111.10 | $114.55 | 0 |
| 2003-11-13 | $111.10 | $114.55 | 0 |
| 2003-11-12 | $111.10 | $114.55 | 200 |
| 2003-11-11 | $110.00 | $113.42 | 0 |
| 2003-11-10 | $110.00 | $113.42 | 0 |
| 2003-11-07 | $110.00 | $113.42 | 0 |
| 2003-11-06 | $110.00 | $113.42 | 0 |
| 2003-11-05 | $110.00 | $113.42 | 0 |
| 2003-11-04 | $110.00 | $113.42 | 100 |
| 2003-11-03 | $111.50 | $114.97 | 0 |
| 2003-10-31 | $111.50 | $114.97 | 0 |
| 2003-10-30 | $111.50 | $114.97 | 0 |
| 2003-10-29 | $111.50 | $114.97 | 0 |
| 2003-10-28 | $111.50 | $114.97 | 0 |
| 2003-10-27 | $111.50 | $114.97 | 0 |
| 2003-10-24 | $111.50 | $114.97 | 0 |
| 2003-10-23 | $111.50 | $114.97 | 0 |
| 2003-10-22 | $111.50 | $114.97 | 2,300 |
| 2003-10-21 | $110.50 | $113.93 | 0 |
| 2003-10-20 | $110.50 | $113.93 | 0 |
| 2003-10-17 | $110.50 | $113.93 | 0 |
| 2003-10-16 | $110.50 | $113.93 | 0 |
| 2003-10-15 | $110.50 | $113.93 | 0 |
| 2003-10-14 | $110.50 | $113.93 | 1,800 |
| 2003-10-13 | $111.00 | $114.45 | 0 |
| 2003-10-10 | $111.00 | $114.45 | 100 |
| 2003-10-09 | $111.00 | $114.45 | 0 |
| 2003-10-08 | $111.00 | $114.45 | 0 |
| 2003-10-07 | $111.00 | $114.45 | 0 |
| 2003-10-06 | $111.00 | $114.45 | 100 |
| 2003-10-03 | $113.00 | $116.51 | 0 |
| 2003-10-02 | $113.00 | $116.51 | 0 |
| 2003-10-01 | $113.00 | $116.51 | 0 |
| 2003-09-30 | $113.00 | $116.51 | 0 |
| 2003-09-29 | $113.00 | $116.51 | 0 |
| 2003-09-26 | $113.00 | $116.51 | 0 |
| 2003-09-25 | $113.00 | $116.51 | 0 |
| 2003-09-24 | $113.00 | $116.51 | 300 |
| 2003-09-23 | $109.50 | $112.90 | 0 |
| 2003-09-22 | $109.50 | $112.90 | 0 |
| 2003-09-19 | $109.50 | $112.90 | 0 |
| 2003-09-18 | $109.50 | $112.90 | 600 |
| 2003-09-17 | $114.00 | $117.54 | 1,000 |
| 2003-09-16 | $111.50 | $114.97 | 600 |
| 2003-09-15 | $110.00 | $113.42 | 0 |
| 2003-09-12 | $110.00 | $113.42 | 0 |
| 2003-09-11 | $110.00 | $113.42 | 0 |
| 2003-09-10 | $110.00 | $113.14 | 0 |
| 2003-09-09 | $110.00 | $113.14 | 0 |
| 2003-09-08 | $110.00 | $113.14 | 0 |
| 2003-09-05 | $110.00 | $113.14 | 0 |
| 2003-09-04 | $110.00 | $113.14 | 0 |
| 2003-09-03 | $110.00 | $113.14 | 0 |
| 2003-09-02 | $110.00 | $113.14 | 0 |
| 2003-08-29 | $110.00 | $113.14 | 200 |
| 2003-08-28 | $108.00 | $111.08 | 200 |
| 2003-08-27 | $112.00 | $115.19 | 0 |
| 2003-08-26 | $112.00 | $115.19 | 0 |
| 2003-08-25 | $112.00 | $115.19 | 0 |
| 2003-08-22 | $112.00 | $115.19 | 0 |
| 2003-08-21 | $112.00 | $115.19 | 0 |
| 2003-08-20 | $112.00 | $115.19 | 0 |
| 2003-08-19 | $112.00 | $115.19 | 0 |
| 2003-08-18 | $112.00 | $115.19 | 300 |
| 2003-08-15 | $109.50 | $112.62 | 400 |
| 2003-08-14 | $108.00 | $111.08 | 300 |
| 2003-08-13 | $107.50 | $110.56 | 200 |
| 2003-08-12 | $106.00 | $109.02 | 0 |
| 2003-08-11 | $106.00 | $109.02 | 600 |
| 2003-08-08 | $108.00 | $111.08 | 0 |
| 2003-08-07 | $108.00 | $111.08 | 0 |
| 2003-08-06 | $108.00 | $111.08 | 0 |
| 2003-08-05 | $108.00 | $111.08 | 0 |
| 2003-08-04 | $108.00 | $111.08 | 0 |
| 2003-08-01 | $108.00 | $111.08 | 100 |
| 2003-07-31 | $109.00 | $112.11 | 4,200 |
| 2003-07-30 | $103.00 | $105.94 | 400 |
| 2003-07-29 | $100.00 | $102.85 | 0 |
| 2003-07-28 | $100.00 | $102.85 | 0 |
| 2003-07-25 | $100.00 | $102.85 | 0 |
| 2003-07-24 | $100.00 | $102.85 | 500 |
| 2003-07-23 | $101.15 | $104.03 | 0 |
| 2003-07-22 | $101.15 | $104.03 | 100 |
| 2003-07-21 | $102.50 | $105.42 | 0 |
| 2003-07-18 | $102.50 | $105.42 | 0 |
| 2003-07-17 | $102.50 | $105.42 | 300 |
| 2003-07-16 | $101.00 | $103.88 | 0 |
| 2003-07-15 | $101.00 | $103.88 | 0 |
| 2003-07-14 | $101.00 | $103.88 | 0 |
| 2003-07-11 | $101.00 | $103.88 | 0 |
| 2003-07-10 | $101.00 | $103.88 | 0 |
| 2003-07-09 | $101.00 | $103.88 | 0 |
| 2003-07-08 | $101.00 | $103.88 | 0 |
| 2003-07-07 | $101.00 | $103.88 | 0 |
| 2003-07-03 | $101.00 | $103.88 | 0 |
| 2003-07-02 | $101.00 | $103.88 | 400 |
| 2003-07-01 | $98.00 | $100.79 | 0 |
| 2003-06-30 | $98.00 | $100.79 | 0 |
| 2003-06-27 | $98.00 | $100.79 | 0 |
| 2003-06-26 | $98.00 | $100.79 | 0 |
| 2003-06-25 | $98.00 | $100.79 | 0 |
| 2003-06-24 | $98.00 | $100.79 | 200 |
| 2003-06-23 | $100.00 | $102.85 | 0 |
| 2003-06-20 | $100.00 | $102.85 | 0 |
| 2003-06-19 | $100.00 | $102.85 | 0 |
| 2003-06-18 | $100.00 | $102.85 | 0 |
| 2003-06-17 | $100.00 | $102.85 | 0 |
| 2003-06-16 | $100.00 | $102.85 | 0 |
| 2003-06-13 | $100.00 | $102.85 | 0 |
| 2003-06-12 | $100.00 | $102.85 | 0 |
| 2003-06-11 | $100.00 | $102.57 | 0 |
| 2003-06-10 | $100.00 | $102.57 | 0 |
| 2003-06-09 | $100.00 | $102.57 | 0 |
| 2003-06-06 | $100.00 | $102.57 | 0 |
| 2003-06-05 | $100.00 | $102.57 | 0 |
| 2003-06-04 | $100.00 | $102.57 | 900 |
| 2003-06-03 | $98.50 | $101.03 | 0 |
| 2003-06-02 | $98.50 | $101.03 | 0 |
| 2003-05-30 | $98.50 | $101.03 | 600 |
| 2003-05-29 | $96.50 | $98.98 | 200 |
| 2003-05-28 | $97.25 | $99.75 | 0 |
| 2003-05-27 | $97.25 | $99.75 | 0 |
| 2003-05-23 | $97.25 | $99.75 | 400 |
| 2003-05-22 | $96.10 | $98.57 | 0 |
| 2003-05-21 | $96.10 | $98.57 | 0 |
| 2003-05-20 | $96.10 | $98.57 | 800 |
| 2003-05-19 | $98.00 | $100.52 | 0 |
| 2003-05-16 | $98.00 | $100.52 | 0 |
| 2003-05-15 | $98.00 | $100.52 | 0 |
| 2003-05-14 | $98.00 | $100.52 | 0 |
| 2003-05-13 | $98.00 | $100.52 | 0 |
| 2003-05-12 | $98.00 | $100.52 | 0 |
| 2003-05-09 | $98.00 | $100.52 | 0 |
| 2003-05-08 | $98.00 | $100.52 | 0 |
| 2003-05-07 | $98.00 | $100.52 | 0 |
| 2003-05-06 | $98.00 | $100.52 | 100 |
| 2003-05-05 | $92.00 | $94.36 | 0 |
| 2003-05-02 | $92.00 | $94.36 | 0 |
| 2003-05-01 | $92.00 | $94.36 | 0 |
| 2003-04-30 | $92.00 | $94.36 | 0 |
| 2003-04-29 | $92.00 | $94.36 | 0 |
| 2003-04-28 | $92.00 | $94.36 | 0 |
| 2003-04-25 | $92.00 | $94.36 | 0 |
| 2003-04-24 | $92.00 | $94.36 | 0 |
| 2003-04-23 | $92.00 | $94.36 | 0 |
| 2003-04-22 | $92.00 | $94.36 | 0 |
| 2003-04-21 | $92.00 | $94.36 | 0 |
| 2003-04-17 | $92.00 | $94.36 | 0 |
| 2003-04-16 | $92.00 | $94.36 | 0 |
| 2003-04-15 | $92.00 | $94.36 | 0 |
| 2003-04-14 | $92.00 | $94.36 | 0 |
| 2003-04-11 | $92.00 | $94.36 | 0 |
| 2003-04-10 | $92.00 | $94.36 | 0 |
| 2003-04-09 | $92.00 | $94.36 | 0 |
| 2003-04-08 | $92.00 | $94.36 | 0 |
| 2003-04-07 | $92.00 | $94.36 | 0 |
| 2003-04-04 | $92.00 | $94.36 | 0 |
| 2003-04-03 | $92.00 | $94.36 | 0 |
| 2003-04-02 | $92.00 | $94.36 | 200 |
| 2003-04-01 | $89.00 | $91.28 | 0 |
| 2003-03-31 | $89.00 | $91.28 | 0 |
| 2003-03-28 | $89.00 | $91.28 | 0 |
| 2003-03-27 | $89.00 | $91.28 | 0 |
| 2003-03-26 | $89.00 | $91.28 | 0 |
| 2003-03-25 | $89.00 | $91.28 | 0 |
| 2003-03-24 | $89.00 | $91.28 | 200 |
| 2003-03-21 | $88.25 | $90.52 | 100 |
| 2003-03-20 | $90.00 | $92.31 | 0 |
| 2003-03-19 | $90.00 | $92.31 | 0 |
| 2003-03-18 | $90.00 | $92.31 | 0 |
| 2003-03-17 | $90.00 | $92.31 | 0 |
| 2003-03-14 | $90.00 | $92.31 | 0 |
| 2003-03-13 | $90.00 | $92.31 | 0 |
| 2003-03-12 | $90.00 | $92.03 | 0 |
| 2003-03-11 | $90.00 | $92.03 | 0 |
| 2003-03-10 | $90.00 | $92.03 | 0 |
| 2003-03-07 | $90.00 | $92.03 | 0 |
| 2003-03-06 | $90.00 | $92.03 | 0 |
| 2003-03-05 | $90.00 | $92.03 | 0 |
| 2003-03-04 | $90.00 | $92.03 | 0 |
| 2003-03-03 | $90.00 | $92.03 | 0 |
| 2003-02-28 | $90.00 | $92.03 | 200 |
| 2003-02-27 | $90.00 | $92.03 | 0 |
| 2003-02-26 | $90.00 | $92.03 | 0 |
| 2003-02-25 | $90.00 | $92.03 | 0 |
| 2003-02-24 | $90.00 | $92.03 | 0 |
| 2003-02-21 | $90.00 | $92.03 | 0 |
| 2003-02-20 | $90.00 | $92.03 | 400 |
| 2003-02-19 | $90.00 | $92.03 | 0 |
| 2003-02-18 | $90.00 | $92.03 | 0 |
| 2003-02-14 | $90.00 | $92.03 | 0 |
| 2003-02-13 | $90.00 | $92.03 | 0 |
| 2003-02-12 | $90.00 | $92.03 | 0 |
| 2003-02-11 | $90.00 | $92.03 | 0 |
| 2003-02-10 | $90.00 | $92.03 | 0 |
| 2003-02-07 | $90.00 | $92.03 | 0 |
| 2003-02-06 | $90.00 | $92.03 | 0 |
| 2003-02-05 | $90.00 | $92.03 | 0 |
| 2003-02-04 | $90.00 | $92.03 | 0 |
| 2003-02-03 | $90.00 | $92.03 | 0 |
| 2003-01-31 | $90.00 | $92.03 | 100 |
| 2003-01-30 | $92.00 | $94.07 | 0 |
| 2003-01-29 | $92.00 | $94.07 | 300 |
| 2003-01-28 | $91.00 | $93.05 | 200 |
| 2003-01-27 | $89.00 | $91.01 | 300 |
| 2003-01-24 | $93.25 | $95.35 | 0 |
| 2003-01-23 | $93.25 | $95.35 | 0 |
| 2003-01-22 | $93.25 | $95.35 | 0 |
| 2003-01-21 | $93.25 | $95.35 | 0 |
| 2003-01-17 | $93.25 | $95.35 | 100 |
| 2003-01-16 | $95.00 | $97.14 | 0 |
| 2003-01-15 | $95.00 | $97.14 | 0 |
| 2003-01-14 | $95.00 | $97.14 | 200 |
| 2003-01-13 | $93.00 | $95.10 | 0 |
| 2003-01-10 | $93.00 | $95.10 | 0 |
| 2003-01-09 | $93.00 | $95.10 | 0 |
| 2003-01-08 | $93.00 | $95.10 | 0 |
| 2003-01-07 | $93.00 | $95.10 | 0 |
| 2003-01-06 | $93.00 | $95.10 | 0 |
| 2003-01-03 | $93.00 | $95.10 | 400 |
| 2003-01-02 | $93.50 | $95.61 | 0 |