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
- 1998-03-06 to 2026-08-28
- 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 | $124.39 | $124.39 | 41 |
| 2003-12-30 | $153.09 | $153.09 | 2 |
| 2003-12-29 | $126.78 | $126.78 | 0 |
| 2003-12-26 | $126.78 | $126.78 | 0 |
| 2003-12-24 | $126.78 | $126.78 | 0 |
| 2003-12-23 | $126.78 | $126.78 | 37 |
| 2003-12-22 | $129.17 | $129.17 | 0 |
| 2003-12-19 | $129.17 | $129.17 | 0 |
| 2003-12-18 | $129.17 | $129.17 | 12 |
| 2003-12-17 | $129.17 | $129.17 | 4 |
| 2003-12-16 | $153.09 | $153.09 | 2 |
| 2003-12-15 | $148.31 | $148.31 | 0 |
| 2003-12-12 | $148.31 | $148.31 | 102 |
| 2003-12-11 | $143.52 | $143.52 | 17 |
| 2003-12-10 | $133.95 | $133.95 | 5 |
| 2003-12-09 | $153.09 | $153.09 | 10 |
| 2003-12-08 | $153.09 | $153.09 | 64 |
| 2003-12-05 | $167.44 | $167.44 | 22 |
| 2003-12-04 | $160.27 | $160.27 | 25 |
| 2003-12-03 | $167.44 | $167.44 | 90 |
| 2003-12-02 | $162.66 | $162.66 | 90 |
| 2003-12-01 | $157.87 | $157.87 | 582 |
| 2003-11-28 | $148.31 | $148.31 | 100 |
| 2003-11-26 | $143.52 | $143.52 | 5 |
| 2003-11-25 | $119.60 | $119.60 | 44 |
| 2003-11-24 | $119.60 | $119.60 | 14 |
| 2003-11-21 | $110.03 | $110.03 | 10 |
| 2003-11-20 | $107.64 | $107.64 | 0 |
| 2003-11-19 | $107.64 | $107.64 | 175 |
| 2003-11-18 | $107.64 | $107.64 | 77 |
| 2003-11-17 | $124.39 | $124.39 | 291 |
| 2003-11-14 | $119.60 | $119.60 | 31 |
| 2003-11-13 | $119.60 | $119.60 | 20 |
| 2003-11-12 | $105.25 | $105.25 | 49 |
| 2003-11-11 | $105.25 | $105.25 | 0 |
| 2003-11-10 | $105.25 | $105.25 | 53 |
| 2003-11-07 | $95.68 | $95.68 | 2 |
| 2003-11-06 | $95.68 | $95.68 | 25 |
| 2003-11-05 | $86.11 | $86.11 | 0 |
| 2003-11-04 | $86.11 | $86.11 | 104 |
| 2003-11-03 | $100.47 | $100.47 | 31 |
| 2003-10-31 | $114.82 | $114.82 | 21 |
| 2003-10-30 | $119.60 | $119.60 | 217 |
| 2003-10-29 | $114.82 | $114.82 | 309 |
| 2003-10-28 | $110.03 | $110.03 | 718 |
| 2003-10-27 | $110.03 | $110.03 | 503 |
| 2003-10-24 | $95.68 | $95.68 | 420 |
| 2003-10-23 | $76.55 | $76.55 | 7 |
| 2003-10-22 | $76.55 | $76.55 | 15 |
| 2003-10-21 | $66.98 | $66.98 | 88 |
| 2003-10-20 | $52.62 | $52.62 | 0 |
| 2003-10-17 | $52.62 | $52.62 | 0 |
| 2003-10-16 | $52.62 | $52.62 | 0 |
| 2003-10-15 | $52.62 | $52.62 | 48 |
| 2003-10-14 | $52.62 | $52.62 | 42 |
| 2003-10-13 | $47.84 | $47.84 | 8 |
| 2003-10-10 | $52.62 | $52.62 | 0 |
| 2003-10-09 | $52.62 | $52.62 | 20 |
| 2003-10-08 | $55.02 | $55.02 | 28 |
| 2003-10-07 | $62.19 | $62.19 | 0 |
| 2003-10-06 | $62.19 | $62.19 | 0 |
| 2003-10-03 | $62.19 | $62.19 | 0 |
| 2003-10-02 | $62.19 | $62.19 | 4 |
| 2003-10-01 | $55.02 | $55.02 | 0 |
| 2003-09-30 | $55.02 | $55.02 | 8 |
| 2003-09-29 | $51.91 | $51.91 | 8 |
| 2003-09-26 | $44.25 | $44.25 | 0 |
| 2003-09-25 | $44.25 | $44.25 | 0 |
| 2003-09-24 | $44.25 | $44.25 | 20 |
| 2003-09-23 | $66.98 | $66.98 | 95 |
| 2003-09-22 | $66.98 | $66.98 | 13 |
| 2003-09-19 | $57.41 | $57.41 | 2,899 |
| 2003-09-18 | $57.41 | $57.41 | 437 |
| 2003-09-17 | $47.84 | $47.84 | 51 |
| 2003-09-16 | $28.70 | $28.70 | 169 |
| 2003-09-15 | $38.27 | $38.27 | 0 |
| 2003-09-12 | $38.27 | $38.27 | 687 |
| 2003-09-11 | $21.53 | $21.53 | 0 |
| 2003-09-10 | $23.92 | $23.92 | 0 |
| 2003-09-09 | $23.92 | $23.92 | 0 |
| 2003-09-08 | $23.92 | $23.92 | 0 |
| 2003-09-05 | $23.92 | $23.92 | 0 |
| 2003-09-04 | $23.92 | $23.92 | 41 |
| 2003-09-03 | $17.94 | $17.94 | 637 |
| 2003-09-02 | $19.14 | $19.14 | 0 |
| 2003-08-29 | $19.14 | $19.14 | 0 |
| 2003-08-28 | $19.14 | $19.14 | 0 |
| 2003-08-27 | $19.14 | $19.14 | 0 |
| 2003-08-26 | $19.14 | $19.14 | 0 |
| 2003-08-25 | $19.14 | $19.14 | 0 |
| 2003-08-22 | $19.14 | $19.14 | 0 |
| 2003-08-21 | $19.14 | $19.14 | 0 |
| 2003-08-20 | $19.14 | $19.14 | 0 |
| 2003-08-19 | $19.14 | $19.14 | 0 |
| 2003-08-18 | $19.14 | $19.14 | 0 |
| 2003-08-15 | $19.14 | $19.14 | 0 |
| 2003-08-14 | $19.14 | $19.14 | 0 |
| 2003-08-13 | $19.14 | $19.14 | 0 |
| 2003-08-12 | $19.14 | $19.14 | 0 |
| 2003-08-11 | $19.14 | $19.14 | 0 |
| 2003-08-08 | $19.14 | $19.14 | 0 |
| 2003-08-07 | $19.14 | $19.14 | 0 |
| 2003-08-06 | $19.14 | $19.14 | 0 |
| 2003-08-05 | $19.14 | $19.14 | 0 |
| 2003-08-04 | $19.14 | $19.14 | 0 |
| 2003-08-01 | $19.14 | $19.14 | 0 |
| 2003-07-31 | $19.14 | $19.14 | 224 |
| 2003-07-30 | $16.74 | $16.74 | 0 |
| 2003-07-29 | $16.74 | $16.74 | 9 |
| 2003-07-28 | $9.57 | $9.57 | 0 |
| 2003-07-25 | $9.57 | $9.57 | 0 |
| 2003-07-24 | $9.57 | $9.57 | 0 |
| 2003-07-23 | $9.57 | $9.57 | 0 |
| 2003-07-22 | $9.57 | $9.57 | 0 |
| 2003-07-21 | $9.57 | $9.57 | 0 |
| 2003-07-18 | $9.57 | $9.57 | 0 |
| 2003-07-17 | $9.57 | $9.57 | 0 |
| 2003-07-16 | $9.57 | $9.57 | 0 |
| 2003-07-15 | $9.57 | $9.57 | 0 |
| 2003-07-14 | $9.57 | $9.57 | 0 |
| 2003-07-11 | $9.57 | $9.57 | 0 |
| 2003-07-10 | $9.57 | $9.57 | 0 |
| 2003-07-09 | $9.57 | $9.57 | 0 |
| 2003-07-08 | $9.57 | $9.57 | 0 |
| 2003-07-07 | $9.57 | $9.57 | 0 |
| 2003-07-03 | $9.57 | $9.57 | 0 |
| 2003-07-02 | $9.57 | $9.57 | 0 |
| 2003-07-01 | $9.57 | $9.57 | 3 |
| 2003-06-30 | $9.57 | $9.57 | 0 |
| 2003-06-27 | $9.57 | $9.57 | 0 |
| 2003-06-26 | $8.13 | $8.13 | 0 |
| 2003-06-25 | $8.13 | $8.13 | 0 |
| 2003-06-24 | $8.13 | $8.13 | 47 |
| 2003-06-23 | $19.14 | $19.14 | 0 |
| 2003-06-20 | $19.14 | $19.14 | 0 |
| 2003-06-19 | $19.14 | $19.14 | 0 |
| 2003-06-18 | $19.14 | $19.14 | 0 |
| 2003-06-17 | $19.14 | $19.14 | 0 |
| 2003-06-16 | $19.14 | $19.14 | 0 |
| 2003-06-13 | $19.14 | $19.14 | 5 |
| 2003-06-12 | $9.57 | $9.57 | 0 |
| 2003-06-11 | $9.57 | $9.57 | 12 |
| 2003-06-10 | $6.22 | $6.22 | 0 |
| 2003-06-09 | $6.22 | $6.22 | 0 |
| 2003-06-06 | $6.22 | $6.22 | 0 |
| 2003-06-05 | $9.57 | $9.57 | 0 |
| 2003-06-04 | $9.57 | $9.57 | 0 |
| 2003-06-03 | $9.57 | $9.57 | 31 |
| 2003-06-02 | $9.57 | $9.57 | 2 |
| 2003-05-30 | $11.96 | $11.96 | 0 |
| 2003-05-29 | $11.96 | $11.96 | 0 |
| 2003-05-28 | $11.96 | $11.96 | 0 |
| 2003-05-27 | $11.96 | $11.96 | 0 |
| 2003-05-23 | $11.96 | $11.96 | 0 |
| 2003-05-22 | $11.96 | $11.96 | 0 |
| 2003-05-21 | $11.96 | $11.96 | 0 |
| 2003-05-20 | $11.96 | $11.96 | 0 |
| 2003-05-19 | $11.96 | $11.96 | 0 |
| 2003-05-16 | $11.96 | $11.96 | 0 |
| 2003-05-15 | $11.96 | $11.96 | 20 |
| 2003-05-14 | $7.18 | $7.18 | 10 |
| 2003-05-13 | $10.52 | $10.52 | 0 |
| 2003-05-12 | $10.52 | $10.52 | 0 |
| 2003-05-09 | $10.52 | $10.52 | 0 |
| 2003-05-08 | $10.52 | $10.52 | 20 |
| 2003-05-07 | $4.78 | $4.78 | 0 |
| 2003-05-06 | $4.78 | $4.78 | 0 |
| 2003-05-05 | $4.78 | $4.78 | 10 |
| 2003-05-02 | $7.18 | $7.18 | 0 |
| 2003-05-01 | $7.18 | $7.18 | 0 |
| 2003-04-30 | $7.18 | $7.18 | 0 |
| 2003-04-29 | $7.18 | $7.18 | 0 |
| 2003-04-28 | $7.18 | $7.18 | 104 |
| 2003-04-25 | $9.57 | $9.57 | 0 |
| 2003-04-24 | $9.57 | $9.57 | 0 |
| 2003-04-23 | $9.57 | $9.57 | 0 |
| 2003-04-22 | $9.57 | $9.57 | 0 |
| 2003-04-21 | $9.57 | $9.57 | 0 |
| 2003-04-17 | $16.74 | $16.74 | 0 |
| 2003-04-16 | $16.74 | $16.74 | 0 |
| 2003-04-15 | $16.74 | $16.74 | 0 |
| 2003-04-14 | $16.74 | $16.74 | 0 |
| 2003-04-11 | $16.74 | $16.74 | 0 |
| 2003-04-10 | $16.74 | $16.74 | 0 |
| 2003-04-09 | $16.74 | $16.74 | 0 |
| 2003-04-08 | $16.74 | $16.74 | 0 |
| 2003-04-07 | $16.74 | $16.74 | 0 |
| 2003-04-04 | $16.74 | $16.74 | 0 |
| 2003-04-03 | $16.74 | $16.74 | 0 |
| 2003-04-02 | $16.74 | $16.74 | 0 |
| 2003-04-01 | $16.74 | $16.74 | 0 |
| 2003-03-31 | $16.74 | $16.74 | 0 |
| 2003-03-28 | $16.74 | $16.74 | 0 |
| 2003-03-27 | $16.74 | $16.74 | 0 |
| 2003-03-26 | $16.74 | $16.74 | 0 |
| 2003-03-25 | $16.74 | $16.74 | 0 |
| 2003-03-24 | $16.74 | $16.74 | 0 |
| 2003-03-21 | $16.74 | $16.74 | 0 |
| 2003-03-20 | $16.74 | $16.74 | 0 |
| 2003-03-19 | $16.74 | $16.74 | 0 |
| 2003-03-18 | $16.74 | $16.74 | 0 |
| 2003-03-17 | $16.74 | $16.74 | 0 |
| 2003-03-14 | $16.74 | $16.74 | 0 |
| 2003-03-13 | $16.74 | $16.74 | 0 |
| 2003-03-12 | $16.74 | $16.74 | 0 |
| 2003-03-11 | $16.74 | $16.74 | 0 |
| 2003-03-10 | $16.74 | $16.74 | 0 |
| 2003-03-07 | $16.74 | $16.74 | 0 |
| 2003-03-06 | $16.74 | $16.74 | 0 |
| 2003-03-05 | $16.74 | $16.74 | 0 |
| 2003-03-04 | $16.74 | $16.74 | 0 |
| 2003-03-03 | $16.74 | $16.74 | 0 |
| 2003-02-28 | $16.74 | $16.74 | 0 |
| 2003-02-27 | $16.74 | $16.74 | 0 |
| 2003-02-26 | $16.74 | $16.74 | 0 |
| 2003-02-25 | $16.74 | $16.74 | 0 |
| 2003-02-24 | $16.74 | $16.74 | 0 |
| 2003-02-21 | $16.74 | $16.74 | 0 |
| 2003-02-20 | $16.74 | $16.74 | 0 |
| 2003-02-19 | $16.74 | $16.74 | 0 |
| 2003-02-18 | $16.74 | $16.74 | 0 |
| 2003-02-14 | $16.74 | $16.74 | 0 |
| 2003-02-13 | $16.74 | $16.74 | 0 |
| 2003-02-12 | $16.74 | $16.74 | 0 |
| 2003-02-11 | $16.74 | $16.74 | 0 |
| 2003-02-10 | $16.74 | $16.74 | 0 |
| 2003-02-07 | $16.74 | $16.74 | 0 |
| 2003-02-06 | $16.74 | $16.74 | 0 |
| 2003-02-05 | $16.74 | $16.74 | 0 |
| 2003-02-04 | $16.74 | $16.74 | 0 |
| 2003-02-03 | $16.74 | $16.74 | 0 |
| 2003-01-31 | $16.74 | $16.74 | 0 |
| 2003-01-30 | $16.74 | $16.74 | 0 |
| 2003-01-29 | $16.74 | $16.74 | 0 |
| 2003-01-28 | $16.74 | $16.74 | 0 |
| 2003-01-27 | $16.74 | $16.74 | 0 |
| 2003-01-24 | $16.74 | $16.74 | 0 |
| 2003-01-23 | $16.74 | $16.74 | 0 |
| 2003-01-22 | $16.74 | $16.74 | 10 |
| 2003-01-21 | $18.66 | $18.66 | 98 |
| 2003-01-17 | $9.57 | $9.57 | 0 |
| 2003-01-16 | $9.57 | $9.57 | 0 |
| 2003-01-15 | $9.57 | $9.57 | 0 |
| 2003-01-14 | $9.57 | $9.57 | 0 |
| 2003-01-13 | $9.57 | $9.57 | 0 |
| 2003-01-10 | $9.57 | $9.57 | 0 |
| 2003-01-09 | $9.57 | $9.57 | 0 |
| 2003-01-08 | $9.57 | $9.57 | 0 |
| 2003-01-07 | $9.57 | $9.57 | 0 |
| 2003-01-06 | $9.57 | $9.57 | 0 |
| 2003-01-03 | $9.57 | $9.57 | 0 |
| 2003-01-02 | $9.57 | $9.57 | 0 |