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
- 2000-11-01 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 | $115.00 | $115.00 | 0 |
| 2003-12-30 | $115.00 | $115.00 | 25 |
| 2003-12-29 | $116.67 | $116.67 | 0 |
| 2003-12-26 | $116.67 | $116.67 | 0 |
| 2003-12-24 | $116.67 | $116.67 | 0 |
| 2003-12-23 | $116.67 | $116.67 | 15 |
| 2003-12-22 | $110.00 | $110.00 | 18 |
| 2003-12-19 | $116.67 | $116.67 | 45 |
| 2003-12-18 | $118.33 | $118.33 | 15 |
| 2003-12-17 | $118.33 | $118.33 | 321 |
| 2003-12-16 | $123.33 | $123.33 | 168 |
| 2003-12-15 | $127.67 | $127.67 | 555 |
| 2003-12-12 | $116.67 | $116.67 | 67 |
| 2003-12-11 | $116.67 | $116.67 | 70 |
| 2003-12-10 | $103.33 | $103.33 | 39 |
| 2003-12-09 | $116.67 | $116.67 | 0 |
| 2003-12-08 | $116.67 | $116.67 | 0 |
| 2003-12-05 | $116.67 | $116.67 | 0 |
| 2003-12-04 | $116.67 | $116.67 | 0 |
| 2003-12-03 | $116.67 | $116.67 | 0 |
| 2003-12-02 | $113.33 | $113.33 | 0 |
| 2003-12-01 | $110.00 | $110.00 | 0 |
| 2003-11-28 | $110.00 | $110.00 | 15 |
| 2003-11-26 | $110.00 | $110.00 | 683 |
| 2003-11-25 | $116.33 | $116.33 | 0 |
| 2003-11-24 | $116.33 | $116.33 | 0 |
| 2003-11-21 | $116.33 | $116.33 | 27 |
| 2003-11-20 | $116.67 | $116.67 | 30 |
| 2003-11-19 | $115.00 | $115.00 | 60 |
| 2003-11-18 | $115.00 | $115.00 | 105 |
| 2003-11-17 | $116.67 | $116.67 | 334 |
| 2003-11-14 | $115.00 | $115.00 | 165 |
| 2003-11-13 | $116.67 | $116.67 | 0 |
| 2003-11-12 | $116.67 | $116.67 | 403 |
| 2003-11-11 | $116.67 | $116.67 | 30 |
| 2003-11-10 | $116.67 | $116.67 | 60 |
| 2003-11-07 | $116.67 | $116.67 | 120 |
| 2003-11-06 | $116.67 | $116.67 | 156 |
| 2003-11-05 | $116.67 | $116.67 | 109 |
| 2003-11-04 | $128.00 | $128.00 | 22 |
| 2003-11-03 | $116.67 | $116.67 | 6 |
| 2003-10-31 | $116.67 | $116.67 | 6 |
| 2003-10-30 | $106.67 | $106.67 | 957 |
| 2003-10-29 | $115.00 | $115.00 | 105 |
| 2003-10-28 | $116.67 | $116.67 | 48 |
| 2003-10-27 | $116.67 | $116.67 | 0 |
| 2003-10-24 | $116.67 | $116.67 | 153 |
| 2003-10-23 | $116.67 | $116.67 | 0 |
| 2003-10-22 | $116.67 | $116.67 | 237 |
| 2003-10-21 | $116.67 | $116.67 | 150 |
| 2003-10-20 | $116.67 | $116.67 | 90 |
| 2003-10-17 | $116.67 | $116.67 | 0 |
| 2003-10-16 | $116.67 | $116.67 | 99 |
| 2003-10-15 | $116.67 | $116.67 | 45 |
| 2003-10-14 | $118.33 | $118.33 | 270 |
| 2003-10-13 | $116.67 | $116.67 | 0 |
| 2003-10-10 | $116.67 | $116.67 | 264 |
| 2003-10-09 | $118.33 | $118.33 | 198 |
| 2003-10-08 | $126.67 | $126.67 | 351 |
| 2003-10-07 | $126.67 | $126.67 | 171 |
| 2003-10-06 | $126.67 | $126.67 | 102 |
| 2003-10-03 | $118.33 | $118.33 | 15 |
| 2003-10-02 | $116.67 | $116.67 | 120 |
| 2003-10-01 | $118.33 | $118.33 | 0 |
| 2003-09-30 | $118.33 | $118.33 | 3 |
| 2003-09-29 | $118.33 | $118.33 | 0 |
| 2003-09-26 | $118.33 | $118.33 | 249 |
| 2003-09-25 | $118.33 | $118.33 | 15 |
| 2003-09-24 | $111.67 | $111.67 | 60 |
| 2003-09-23 | $116.67 | $116.67 | 42 |
| 2003-09-22 | $113.33 | $113.33 | 6 |
| 2003-09-19 | $116.67 | $116.67 | 249 |
| 2003-09-18 | $116.67 | $116.67 | 315 |
| 2003-09-17 | $127.00 | $127.00 | 1,530 |
| 2003-09-16 | $126.67 | $126.67 | 279 |
| 2003-09-15 | $131.67 | $131.67 | 1,215 |
| 2003-09-12 | $111.67 | $111.67 | 0 |
| 2003-09-11 | $111.67 | $111.67 | 0 |
| 2003-09-10 | $111.67 | $111.67 | 6 |
| 2003-09-09 | $116.67 | $116.67 | 0 |
| 2003-09-08 | $116.67 | $116.67 | 0 |
| 2003-09-05 | $116.67 | $116.67 | 60 |
| 2003-09-04 | $116.67 | $116.67 | 114 |
| 2003-09-03 | $128.33 | $128.33 | 210 |
| 2003-09-02 | $126.67 | $126.67 | 72 |
| 2003-08-29 | $116.67 | $116.67 | 0 |
| 2003-08-28 | $116.67 | $116.67 | 0 |
| 2003-08-27 | $116.67 | $116.67 | 0 |
| 2003-08-26 | $116.67 | $116.67 | 21 |
| 2003-08-25 | $121.67 | $121.67 | 0 |
| 2003-08-22 | $121.67 | $121.67 | 54 |
| 2003-08-21 | $123.33 | $123.33 | 0 |
| 2003-08-20 | $123.33 | $123.33 | 0 |
| 2003-08-19 | $123.33 | $123.33 | 9 |
| 2003-08-18 | $108.33 | $108.33 | 0 |
| 2003-08-15 | $108.33 | $108.33 | 15 |
| 2003-08-14 | $116.67 | $116.67 | 93 |
| 2003-08-13 | $118.33 | $118.33 | 0 |
| 2003-08-12 | $118.33 | $118.33 | 0 |
| 2003-08-11 | $118.33 | $118.33 | 0 |
| 2003-08-08 | $118.33 | $118.33 | 87 |
| 2003-08-07 | $118.33 | $118.33 | 0 |
| 2003-08-06 | $118.33 | $118.33 | 75 |
| 2003-08-05 | $125.00 | $125.00 | 144 |
| 2003-08-04 | $125.00 | $125.00 | 0 |
| 2003-08-01 | $125.00 | $125.00 | 102 |
| 2003-07-31 | $128.33 | $128.33 | 189 |
| 2003-07-30 | $130.00 | $130.00 | 30 |
| 2003-07-29 | $125.00 | $125.00 | 18 |
| 2003-07-28 | $126.67 | $126.67 | 75 |
| 2003-07-25 | $123.33 | $123.33 | 303 |
| 2003-07-24 | $120.00 | $120.00 | 159 |
| 2003-07-23 | $116.67 | $116.67 | 0 |
| 2003-07-22 | $116.67 | $116.67 | 0 |
| 2003-07-21 | $116.67 | $116.67 | 45 |
| 2003-07-18 | $111.67 | $111.67 | 120 |
| 2003-07-17 | $101.67 | $101.67 | 0 |
| 2003-07-16 | $101.67 | $101.67 | 0 |
| 2003-07-15 | $101.67 | $101.67 | 183 |
| 2003-07-14 | $100.00 | $100.00 | 39 |
| 2003-07-11 | $95.00 | $95.00 | 60 |
| 2003-07-10 | $101.67 | $101.67 | 57 |
| 2003-07-09 | $101.67 | $101.67 | 0 |
| 2003-07-08 | $101.67 | $101.67 | 0 |
| 2003-07-07 | $90.00 | $90.00 | 27 |
| 2003-07-03 | $90.00 | $90.00 | 54 |
| 2003-07-02 | $103.33 | $103.33 | 0 |
| 2003-07-01 | $103.33 | $103.33 | 15 |
| 2003-06-30 | $106.67 | $106.67 | 0 |
| 2003-06-27 | $106.67 | $106.67 | 0 |
| 2003-06-26 | $106.67 | $106.67 | 615 |
| 2003-06-25 | $100.00 | $100.00 | 0 |
| 2003-06-24 | $100.00 | $100.00 | 0 |
| 2003-06-23 | $100.00 | $100.00 | 0 |
| 2003-06-20 | $100.00 | $100.00 | 0 |
| 2003-06-19 | $100.00 | $100.00 | 54 |
| 2003-06-18 | $100.00 | $100.00 | 0 |
| 2003-06-17 | $100.00 | $100.00 | 0 |
| 2003-06-16 | $100.00 | $100.00 | 0 |
| 2003-06-13 | $100.00 | $100.00 | 60 |
| 2003-06-12 | $100.00 | $100.00 | 1,485 |
| 2003-06-11 | $103.33 | $103.33 | 834 |
| 2003-06-10 | $100.00 | $100.00 | 2,160 |
| 2003-06-09 | $100.00 | $100.00 | 33 |
| 2003-06-06 | $100.00 | $100.00 | 1,965 |
| 2003-06-05 | $105.00 | $105.00 | 0 |
| 2003-06-04 | $105.00 | $105.00 | 1,635 |
| 2003-06-03 | $103.33 | $103.33 | 2,952 |
| 2003-06-02 | $108.33 | $108.33 | 0 |
| 2003-05-30 | $108.33 | $108.33 | 51 |
| 2003-05-29 | $106.67 | $106.67 | 0 |
| 2003-05-28 | $106.67 | $106.67 | 66 |
| 2003-05-27 | $106.67 | $106.67 | 261 |
| 2003-05-23 | $106.67 | $106.67 | 0 |
| 2003-05-22 | $106.67 | $106.67 | 834 |
| 2003-05-21 | $108.33 | $108.33 | 0 |
| 2003-05-20 | $108.33 | $108.33 | 675 |
| 2003-05-19 | $100.00 | $100.00 | 696 |
| 2003-05-16 | $103.33 | $103.33 | 240 |
| 2003-05-15 | $108.33 | $108.33 | 0 |
| 2003-05-14 | $108.33 | $108.33 | 591 |
| 2003-05-13 | $115.00 | $115.00 | 687 |
| 2003-05-12 | $106.67 | $106.67 | 141 |
| 2003-05-09 | $108.33 | $108.33 | 63 |
| 2003-05-08 | $108.33 | $108.33 | 75 |
| 2003-05-07 | $116.67 | $116.67 | 6 |
| 2003-05-06 | $116.67 | $116.67 | 0 |
| 2003-05-05 | $116.67 | $116.67 | 0 |
| 2003-05-02 | $116.67 | $116.67 | 69 |
| 2003-05-01 | $115.00 | $115.00 | 123 |
| 2003-04-30 | $113.33 | $113.33 | 312 |
| 2003-04-29 | $113.33 | $113.33 | 144 |
| 2003-04-28 | $100.00 | $100.00 | 186 |
| 2003-04-25 | $93.33 | $93.33 | 87 |
| 2003-04-24 | $87.33 | $87.33 | 111 |
| 2003-04-23 | $81.67 | $81.67 | 30 |
| 2003-04-22 | $85.00 | $85.00 | 165 |
| 2003-04-21 | $81.67 | $81.67 | 0 |
| 2003-04-17 | $81.67 | $81.67 | 12 |
| 2003-04-16 | $75.00 | $75.00 | 0 |
| 2003-04-15 | $75.00 | $75.00 | 30 |
| 2003-04-14 | $75.00 | $75.00 | 150 |
| 2003-04-11 | $83.33 | $83.33 | 0 |
| 2003-04-10 | $83.33 | $83.33 | 27 |
| 2003-04-09 | $80.00 | $80.00 | 132 |
| 2003-04-08 | $71.67 | $71.67 | 33 |
| 2003-04-07 | $76.67 | $76.67 | 45 |
| 2003-04-04 | $73.33 | $73.33 | 15 |
| 2003-04-03 | $71.67 | $71.67 | 3 |
| 2003-04-02 | $71.67 | $71.67 | 357 |
| 2003-04-01 | $58.33 | $58.33 | 885 |
| 2003-03-31 | $85.00 | $85.00 | 438 |
| 2003-03-28 | $93.33 | $93.33 | 159 |
| 2003-03-27 | $100.00 | $100.00 | 222 |
| 2003-03-26 | $100.00 | $100.00 | 81 |
| 2003-03-25 | $103.33 | $103.33 | 6 |
| 2003-03-24 | $103.33 | $103.33 | 3 |
| 2003-03-21 | $101.67 | $101.67 | 117 |
| 2003-03-20 | $111.67 | $111.67 | 0 |
| 2003-03-19 | $111.67 | $111.67 | 30 |
| 2003-03-18 | $110.00 | $110.00 | 0 |
| 2003-03-17 | $110.00 | $110.00 | 57 |
| 2003-03-14 | $108.33 | $108.33 | 81 |
| 2003-03-13 | $108.33 | $108.33 | 0 |
| 2003-03-12 | $108.33 | $108.33 | 69 |
| 2003-03-11 | $106.67 | $106.67 | 18 |
| 2003-03-10 | $106.67 | $106.67 | 39 |
| 2003-03-07 | $115.00 | $115.00 | 9 |
| 2003-03-06 | $116.67 | $116.67 | 99 |
| 2003-03-05 | $116.67 | $116.67 | 192 |
| 2003-03-04 | $117.67 | $117.67 | 30 |
| 2003-03-03 | $119.33 | $119.33 | 36 |
| 2003-02-28 | $115.33 | $115.33 | 0 |
| 2003-02-27 | $115.33 | $115.33 | 6 |
| 2003-02-26 | $120.00 | $120.00 | 30 |
| 2003-02-25 | $116.67 | $116.67 | 42 |
| 2003-02-24 | $116.67 | $116.67 | 0 |
| 2003-02-21 | $116.67 | $116.67 | 0 |
| 2003-02-20 | $116.67 | $116.67 | 60 |
| 2003-02-19 | $115.00 | $115.00 | 0 |
| 2003-02-18 | $115.00 | $115.00 | 852 |
| 2003-02-14 | $116.67 | $116.67 | 36 |
| 2003-02-13 | $116.67 | $116.67 | 312 |
| 2003-02-12 | $116.67 | $116.67 | 60 |
| 2003-02-11 | $123.33 | $123.33 | 0 |
| 2003-02-10 | $123.33 | $123.33 | 213 |
| 2003-02-07 | $113.33 | $113.33 | 36 |
| 2003-02-06 | $116.67 | $116.67 | 63 |
| 2003-02-05 | $116.67 | $116.67 | 21 |
| 2003-02-04 | $118.33 | $118.33 | 30 |
| 2003-02-03 | $110.00 | $110.00 | 315 |
| 2003-01-31 | $132.00 | $132.00 | 189 |
| 2003-01-30 | $133.33 | $133.33 | 24 |
| 2003-01-29 | $133.33 | $133.33 | 81 |
| 2003-01-28 | $140.00 | $140.00 | 63 |
| 2003-01-27 | $143.33 | $143.33 | 180 |
| 2003-01-24 | $150.00 | $150.00 | 0 |
| 2003-01-23 | $150.00 | $150.00 | 204 |
| 2003-01-22 | $150.00 | $150.00 | 45 |
| 2003-01-21 | $160.00 | $160.00 | 15 |
| 2003-01-17 | $165.00 | $165.00 | 0 |
| 2003-01-16 | $165.00 | $165.00 | 1,320 |
| 2003-01-15 | $166.67 | $166.67 | 714 |
| 2003-01-14 | $165.00 | $165.00 | 678 |
| 2003-01-13 | $156.67 | $156.67 | 93 |
| 2003-01-10 | $148.33 | $148.33 | 198 |
| 2003-01-09 | $146.67 | $146.67 | 78 |
| 2003-01-08 | $150.00 | $150.00 | 489 |
| 2003-01-07 | $166.67 | $166.67 | 138 |
| 2003-01-06 | $83.33 | $83.33 | 465 |
| 2003-01-03 | $185.00 | $185.00 | 564 |
| 2003-01-02 | $190.00 | $190.00 | 0 |