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
- 1999-12-02 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 | $70.00 | $70.00 | 3,970 |
| 2003-12-30 | $69.50 | $69.50 | 3,120 |
| 2003-12-29 | $70.50 | $70.50 | 5,370 |
| 2003-12-26 | $68.80 | $68.80 | 3,510 |
| 2003-12-24 | $69.60 | $69.60 | 380 |
| 2003-12-23 | $69.00 | $69.00 | 5,920 |
| 2003-12-22 | $69.50 | $69.50 | 1,010 |
| 2003-12-19 | $69.90 | $69.90 | 1,790 |
| 2003-12-18 | $68.00 | $68.00 | 1,150 |
| 2003-12-17 | $70.40 | $70.40 | 2,810 |
| 2003-12-16 | $70.30 | $70.30 | 4,310 |
| 2003-12-15 | $70.30 | $70.30 | 6,310 |
| 2003-12-12 | $69.90 | $69.90 | 2,870 |
| 2003-12-11 | $69.60 | $69.60 | 21,370 |
| 2003-12-10 | $70.70 | $70.70 | 2,380 |
| 2003-12-09 | $69.80 | $69.80 | 8,230 |
| 2003-12-08 | $69.40 | $69.40 | 19,090 |
| 2003-12-05 | $76.50 | $76.50 | 1,750 |
| 2003-12-04 | $78.50 | $78.50 | 4,800 |
| 2003-12-03 | $79.20 | $79.20 | 9,460 |
| 2003-12-02 | $80.00 | $80.00 | 2,820 |
| 2003-12-01 | $81.80 | $81.80 | 12,370 |
| 2003-11-28 | $82.00 | $82.00 | 2,950 |
| 2003-11-26 | $80.50 | $80.50 | 12,810 |
| 2003-11-25 | $79.70 | $79.70 | 9,350 |
| 2003-11-24 | $77.40 | $77.40 | 4,410 |
| 2003-11-21 | $78.30 | $78.30 | 850 |
| 2003-11-20 | $78.60 | $78.60 | 6,520 |
| 2003-11-19 | $80.30 | $80.30 | 11,490 |
| 2003-11-18 | $82.20 | $82.20 | 7,400 |
| 2003-11-17 | $82.00 | $82.00 | 8,090 |
| 2003-11-14 | $83.20 | $83.20 | 9,180 |
| 2003-11-13 | $82.50 | $82.50 | 15,220 |
| 2003-11-12 | $76.50 | $76.50 | 6,160 |
| 2003-11-11 | $76.00 | $76.00 | 2,440 |
| 2003-11-10 | $75.90 | $75.90 | 6,920 |
| 2003-11-07 | $76.50 | $76.50 | 5,990 |
| 2003-11-06 | $77.60 | $77.60 | 5,840 |
| 2003-11-05 | $78.10 | $78.10 | 5,820 |
| 2003-11-04 | $79.20 | $79.20 | 18,310 |
| 2003-11-03 | $77.40 | $77.40 | 11,520 |
| 2003-10-31 | $73.90 | $73.90 | 11,890 |
| 2003-10-30 | $75.90 | $75.90 | 14,200 |
| 2003-10-29 | $74.70 | $74.70 | 15,420 |
| 2003-10-28 | $70.00 | $70.00 | 4,340 |
| 2003-10-27 | $69.80 | $69.80 | 9,270 |
| 2003-10-24 | $70.00 | $70.00 | 11,690 |
| 2003-10-23 | $72.50 | $72.50 | 39,680 |
| 2003-10-22 | $66.40 | $66.40 | 3,510 |
| 2003-10-21 | $68.00 | $68.00 | 4,320 |
| 2003-10-20 | $65.00 | $65.00 | 7,450 |
| 2003-10-17 | $68.20 | $68.20 | 25,360 |
| 2003-10-16 | $64.80 | $64.80 | 9,370 |
| 2003-10-15 | $62.50 | $62.50 | 3,110 |
| 2003-10-14 | $62.60 | $62.60 | 21,040 |
| 2003-10-13 | $58.30 | $58.30 | 9,540 |
| 2003-10-10 | $55.00 | $55.00 | 1,030 |
| 2003-10-09 | $54.20 | $54.20 | 1,000 |
| 2003-10-08 | $53.10 | $53.10 | 550 |
| 2003-10-07 | $53.50 | $53.50 | 1,100 |
| 2003-10-06 | $53.50 | $53.50 | 1,370 |
| 2003-10-03 | $56.10 | $56.10 | 2,280 |
| 2003-10-02 | $52.40 | $52.40 | 1,370 |
| 2003-10-01 | $51.00 | $51.00 | 1,200 |
| 2003-09-30 | $50.80 | $50.80 | 1,540 |
| 2003-09-29 | $52.10 | $52.10 | 3,420 |
| 2003-09-26 | $51.00 | $51.00 | 2,970 |
| 2003-09-25 | $52.30 | $52.30 | 4,210 |
| 2003-09-24 | $55.30 | $55.30 | 5,270 |
| 2003-09-23 | $56.90 | $56.90 | 3,240 |
| 2003-09-22 | $55.20 | $55.20 | 1,800 |
| 2003-09-19 | $55.90 | $55.90 | 3,070 |
| 2003-09-18 | $58.00 | $58.00 | 10,180 |
| 2003-09-17 | $52.20 | $52.20 | 3,160 |
| 2003-09-16 | $52.00 | $52.00 | 10,630 |
| 2003-09-15 | $50.90 | $50.90 | 2,860 |
| 2003-09-12 | $52.00 | $52.00 | 2,650 |
| 2003-09-11 | $50.80 | $50.80 | 6,740 |
| 2003-09-10 | $49.60 | $49.60 | 15,600 |
| 2003-09-09 | $47.90 | $47.90 | 14,020 |
| 2003-09-08 | $47.00 | $47.00 | 13,780 |
| 2003-09-05 | $46.00 | $46.00 | 6,240 |
| 2003-09-04 | $47.80 | $47.80 | 2,430 |
| 2003-09-03 | $48.50 | $48.50 | 8,010 |
| 2003-09-02 | $49.00 | $49.00 | 4,660 |
| 2003-08-29 | $49.90 | $49.90 | 3,370 |
| 2003-08-28 | $45.20 | $45.20 | 4,330 |
| 2003-08-27 | $44.50 | $44.50 | 7,970 |
| 2003-08-26 | $45.30 | $45.30 | 17,550 |
| 2003-08-25 | $47.60 | $47.60 | 8,670 |
| 2003-08-22 | $50.90 | $50.90 | 4,060 |
| 2003-08-21 | $51.40 | $51.40 | 3,000 |
| 2003-08-20 | $51.50 | $51.50 | 2,020 |
| 2003-08-19 | $51.50 | $51.50 | 2,190 |
| 2003-08-18 | $52.90 | $52.90 | 2,320 |
| 2003-08-15 | $51.50 | $51.50 | 270 |
| 2003-08-14 | $51.50 | $51.50 | 1,010 |
| 2003-08-13 | $51.20 | $51.20 | 650 |
| 2003-08-12 | $51.70 | $51.70 | 2,720 |
| 2003-08-11 | $51.00 | $51.00 | 1,220 |
| 2003-08-08 | $52.30 | $52.30 | 530 |
| 2003-08-07 | $50.50 | $50.50 | 1,680 |
| 2003-08-06 | $52.10 | $52.10 | 3,730 |
| 2003-08-05 | $52.40 | $52.40 | 8,100 |
| 2003-08-04 | $52.60 | $52.60 | 5,490 |
| 2003-08-01 | $55.00 | $55.00 | 5,010 |
| 2003-07-31 | $56.50 | $56.50 | 7,060 |
| 2003-07-30 | $57.80 | $57.80 | 4,280 |
| 2003-07-29 | $59.90 | $59.90 | 5,060 |
| 2003-07-28 | $59.90 | $59.90 | 5,250 |
| 2003-07-25 | $62.50 | $62.50 | 12,270 |
| 2003-07-24 | $59.50 | $59.50 | 26,870 |
| 2003-07-23 | $63.10 | $63.10 | 20,370 |
| 2003-07-22 | $65.60 | $65.60 | 10,550 |
| 2003-07-21 | $68.50 | $68.50 | 12,880 |
| 2003-07-18 | $65.00 | $65.00 | 5,160 |
| 2003-07-17 | $65.80 | $65.80 | 7,710 |
| 2003-07-16 | $67.60 | $67.60 | 15,700 |
| 2003-07-15 | $65.40 | $65.40 | 22,940 |
| 2003-07-14 | $61.40 | $61.40 | 20,340 |
| 2003-07-11 | $56.80 | $56.80 | 8,090 |
| 2003-07-10 | $58.00 | $58.00 | 4,600 |
| 2003-07-09 | $60.00 | $60.00 | 8,710 |
| 2003-07-08 | $59.20 | $59.20 | 11,980 |
| 2003-07-07 | $57.70 | $57.70 | 31,710 |
| 2003-07-03 | $52.20 | $52.20 | 2,540 |
| 2003-07-02 | $52.60 | $52.60 | 4,290 |
| 2003-07-01 | $52.40 | $52.40 | 1,910 |
| 2003-06-30 | $53.20 | $53.20 | 6,700 |
| 2003-06-27 | $55.40 | $55.40 | 13,380 |
| 2003-06-26 | $55.00 | $55.00 | 3,150 |
| 2003-06-25 | $55.20 | $55.20 | 2,100 |
| 2003-06-24 | $54.90 | $54.90 | 1,130 |
| 2003-06-23 | $55.50 | $55.50 | 4,680 |
| 2003-06-20 | $57.30 | $57.30 | 4,350 |
| 2003-06-19 | $57.50 | $57.50 | 10,310 |
| 2003-06-18 | $62.90 | $62.90 | 3,730 |
| 2003-06-17 | $62.00 | $62.00 | 18,810 |
| 2003-06-16 | $62.10 | $62.10 | 15,870 |
| 2003-06-13 | $55.00 | $55.00 | 8,150 |
| 2003-06-12 | $49.90 | $49.90 | 6,410 |
| 2003-06-11 | $49.20 | $49.20 | 4,990 |
| 2003-06-10 | $47.90 | $47.90 | 3,100 |
| 2003-06-09 | $49.40 | $49.40 | 18,350 |
| 2003-06-06 | $56.80 | $56.80 | 3,050 |
| 2003-06-05 | $58.00 | $58.00 | 3,760 |
| 2003-06-04 | $57.90 | $57.90 | 15,070 |
| 2003-06-03 | $57.40 | $57.40 | 16,300 |
| 2003-06-02 | $57.10 | $57.10 | 14,560 |
| 2003-05-30 | $58.20 | $58.20 | 5,830 |
| 2003-05-29 | $54.80 | $54.80 | 4,830 |
| 2003-05-28 | $56.50 | $56.50 | 13,600 |
| 2003-05-27 | $55.90 | $55.90 | 11,640 |
| 2003-05-23 | $53.30 | $53.30 | 3,980 |
| 2003-05-22 | $53.00 | $53.00 | 7,380 |
| 2003-05-21 | $51.80 | $51.80 | 14,140 |
| 2003-05-20 | $51.20 | $51.20 | 5,500 |
| 2003-05-19 | $52.50 | $52.50 | 4,950 |
| 2003-05-16 | $53.40 | $53.40 | 12,630 |
| 2003-05-15 | $52.40 | $52.40 | 20,030 |
| 2003-05-14 | $47.40 | $47.40 | 28,000 |
| 2003-05-13 | $43.90 | $43.90 | 17,210 |
| 2003-05-12 | $42.70 | $42.70 | 24,270 |
| 2003-05-09 | $39.90 | $39.90 | 6,470 |
| 2003-05-08 | $38.00 | $38.00 | 2,780 |
| 2003-05-07 | $38.30 | $38.30 | 1,190 |
| 2003-05-06 | $38.00 | $38.00 | 8,880 |
| 2003-05-05 | $41.00 | $41.00 | 5,930 |
| 2003-05-02 | $36.70 | $36.70 | 1,660 |
| 2003-05-01 | $36.20 | $36.20 | 2,220 |
| 2003-04-30 | $36.50 | $36.50 | 80 |
| 2003-04-29 | $36.50 | $36.50 | 1,520 |
| 2003-04-28 | $36.20 | $36.20 | 1,000 |
| 2003-04-25 | $35.90 | $35.90 | 280 |
| 2003-04-24 | $35.80 | $35.80 | 3,310 |
| 2003-04-23 | $36.00 | $36.00 | 3,470 |
| 2003-04-22 | $36.00 | $36.00 | 360 |
| 2003-04-21 | $36.20 | $36.20 | 1,700 |
| 2003-04-17 | $37.40 | $37.40 | 1,490 |
| 2003-04-16 | $37.10 | $37.10 | 2,210 |
| 2003-04-15 | $37.70 | $37.70 | 2,590 |
| 2003-04-14 | $36.00 | $36.00 | 1,660 |
| 2003-04-11 | $35.80 | $35.80 | 730 |
| 2003-04-10 | $36.30 | $36.30 | 1,010 |
| 2003-04-09 | $36.70 | $36.70 | 2,170 |
| 2003-04-08 | $36.00 | $36.00 | 10,530 |
| 2003-04-07 | $34.40 | $34.40 | 3,640 |
| 2003-04-04 | $34.20 | $34.20 | 6,250 |
| 2003-04-03 | $33.80 | $33.80 | 190 |
| 2003-04-02 | $33.90 | $33.90 | 1,350 |
| 2003-04-01 | $34.10 | $34.10 | 1,770 |
| 2003-03-31 | $33.90 | $33.90 | 8,160 |
| 2003-03-28 | $34.40 | $34.40 | 3,250 |
| 2003-03-27 | $34.00 | $34.00 | 720 |
| 2003-03-26 | $34.50 | $34.50 | 290 |
| 2003-03-25 | $34.90 | $34.90 | 6,770 |
| 2003-03-24 | $34.10 | $34.10 | 13,020 |
| 2003-03-21 | $35.40 | $35.40 | 2,250 |
| 2003-03-20 | $35.70 | $35.70 | 630 |
| 2003-03-19 | $35.40 | $35.40 | 760 |
| 2003-03-18 | $36.00 | $36.00 | 2,990 |
| 2003-03-17 | $36.00 | $36.00 | 1,370 |
| 2003-03-14 | $35.40 | $35.40 | 250 |
| 2003-03-13 | $35.70 | $35.70 | 630 |
| 2003-03-12 | $35.00 | $35.00 | 21,320 |
| 2003-03-11 | $35.00 | $35.00 | 4,010 |
| 2003-03-10 | $35.40 | $35.40 | 4,430 |
| 2003-03-07 | $36.20 | $36.20 | 6,210 |
| 2003-03-06 | $38.00 | $38.00 | 1,110 |
| 2003-03-05 | $37.40 | $37.40 | 680 |
| 2003-03-04 | $37.00 | $37.00 | 11,880 |
| 2003-03-03 | $36.90 | $36.90 | 560 |
| 2003-02-28 | $37.50 | $37.50 | 25,970 |
| 2003-02-27 | $37.00 | $37.00 | 4,200 |
| 2003-02-26 | $35.40 | $35.40 | 4,250 |
| 2003-02-25 | $35.20 | $35.20 | 3,690 |
| 2003-02-24 | $35.70 | $35.70 | 5,930 |
| 2003-02-21 | $35.80 | $35.80 | 2,060 |
| 2003-02-20 | $34.10 | $34.10 | 4,370 |
| 2003-02-19 | $34.60 | $34.60 | 9,540 |
| 2003-02-18 | $35.10 | $35.10 | 3,680 |
| 2003-02-14 | $33.10 | $33.10 | 470 |
| 2003-02-13 | $33.60 | $33.60 | 5,810 |
| 2003-02-12 | $33.00 | $33.00 | 2,500 |
| 2003-02-11 | $32.20 | $32.20 | 13,480 |
| 2003-02-10 | $32.10 | $32.10 | 7,540 |
| 2003-02-07 | $33.60 | $33.60 | 9,200 |
| 2003-02-06 | $33.40 | $33.40 | 17,490 |
| 2003-02-05 | $31.50 | $31.50 | 8,460 |
| 2003-02-04 | $30.40 | $30.40 | 21,760 |
| 2003-02-03 | $30.00 | $30.00 | 7,660 |
| 2003-01-31 | $29.40 | $29.40 | 4,290 |
| 2003-01-30 | $28.40 | $28.40 | 4,510 |
| 2003-01-29 | $30.00 | $30.00 | 3,630 |
| 2003-01-28 | $30.00 | $30.00 | 5,700 |
| 2003-01-27 | $27.40 | $27.40 | 4,670 |
| 2003-01-24 | $27.50 | $27.50 | 2,760 |
| 2003-01-23 | $28.40 | $28.40 | 1,500 |
| 2003-01-22 | $28.00 | $28.00 | 6,210 |
| 2003-01-21 | $27.90 | $27.90 | 4,320 |
| 2003-01-17 | $28.70 | $28.70 | 2,350 |
| 2003-01-16 | $29.50 | $29.50 | 3,970 |
| 2003-01-15 | $29.40 | $29.40 | 7,290 |
| 2003-01-14 | $29.30 | $29.30 | 3,740 |
| 2003-01-13 | $29.10 | $29.10 | 3,530 |
| 2003-01-10 | $29.10 | $29.10 | 4,020 |
| 2003-01-09 | $31.80 | $31.80 | 3,300 |
| 2003-01-08 | $30.90 | $30.90 | 1,350 |
| 2003-01-07 | $30.50 | $30.50 | 4,550 |
| 2003-01-06 | $29.20 | $29.20 | 4,290 |
| 2003-01-03 | $28.00 | $28.00 | 1,370 |
| 2003-01-02 | $28.10 | $28.10 | 4,470 |