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
- 1993-12-01 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 | $97.90 | $97.90 | 4,210 |
| 2003-12-30 | $98.30 | $98.30 | 960 |
| 2003-12-29 | $97.30 | $97.30 | 3,210 |
| 2003-12-26 | $103.00 | $103.00 | 180 |
| 2003-12-24 | $99.90 | $99.90 | 640 |
| 2003-12-23 | $99.30 | $99.30 | 1,730 |
| 2003-12-22 | $98.80 | $98.80 | 1,580 |
| 2003-12-19 | $98.90 | $98.90 | 6,610 |
| 2003-12-18 | $104.50 | $104.50 | 4,840 |
| 2003-12-17 | $108.20 | $108.20 | 14,030 |
| 2003-12-16 | $102.50 | $102.50 | 17,620 |
| 2003-12-15 | $90.40 | $90.40 | 9,840 |
| 2003-12-12 | $87.50 | $87.50 | 26,700 |
| 2003-12-11 | $78.00 | $78.00 | 7,560 |
| 2003-12-10 | $79.40 | $79.40 | 3,130 |
| 2003-12-09 | $83.40 | $83.40 | 9,930 |
| 2003-12-08 | $86.00 | $86.00 | 3,940 |
| 2003-12-05 | $88.90 | $88.90 | 11,080 |
| 2003-12-04 | $89.50 | $89.50 | 13,720 |
| 2003-12-03 | $89.50 | $89.50 | 2,770 |
| 2003-12-02 | $92.90 | $92.90 | 1,340 |
| 2003-12-01 | $98.80 | $98.80 | 10,580 |
| 2003-11-28 | $100.00 | $100.00 | 2,400 |
| 2003-11-26 | $99.00 | $99.00 | 1,880 |
| 2003-11-25 | $98.00 | $98.00 | 3,510 |
| 2003-11-24 | $90.00 | $90.00 | 3,160 |
| 2003-11-21 | $90.00 | $90.00 | 10,630 |
| 2003-11-20 | $88.90 | $88.90 | 8,160 |
| 2003-11-19 | $86.40 | $86.40 | 3,640 |
| 2003-11-18 | $88.00 | $88.00 | 112,040 |
| 2003-11-17 | $103.10 | $103.10 | 7,560 |
| 2003-11-14 | $99.30 | $99.30 | 1,220 |
| 2003-11-13 | $100.50 | $100.50 | 5,970 |
| 2003-11-12 | $99.90 | $99.90 | 480 |
| 2003-11-11 | $102.20 | $102.20 | 1,600 |
| 2003-11-10 | $102.00 | $102.00 | 3,200 |
| 2003-11-07 | $101.40 | $101.40 | 3,000 |
| 2003-11-06 | $109.00 | $109.00 | 2,580 |
| 2003-11-05 | $108.10 | $108.10 | 2,850 |
| 2003-11-04 | $108.30 | $108.30 | 4,500 |
| 2003-11-03 | $113.40 | $113.40 | 7,620 |
| 2003-10-31 | $103.50 | $103.50 | 8,570 |
| 2003-10-30 | $90.00 | $90.00 | 13,970 |
| 2003-10-29 | $81.50 | $81.50 | 4,510 |
| 2003-10-28 | $81.30 | $81.30 | 4,740 |
| 2003-10-27 | $82.90 | $82.90 | 4,630 |
| 2003-10-24 | $78.00 | $78.00 | 1,870 |
| 2003-10-23 | $78.00 | $78.00 | 4,380 |
| 2003-10-22 | $80.80 | $80.80 | 2,760 |
| 2003-10-21 | $77.00 | $77.00 | 760 |
| 2003-10-20 | $77.00 | $77.00 | 940 |
| 2003-10-17 | $79.00 | $79.00 | 560 |
| 2003-10-16 | $81.00 | $81.00 | 2,760 |
| 2003-10-15 | $81.00 | $81.00 | 1,030 |
| 2003-10-14 | $79.00 | $79.00 | 440 |
| 2003-10-13 | $79.80 | $79.80 | 450 |
| 2003-10-10 | $79.70 | $79.70 | 400 |
| 2003-10-09 | $79.00 | $79.00 | 1,820 |
| 2003-10-08 | $81.00 | $81.00 | 2,160 |
| 2003-10-07 | $81.20 | $81.20 | 420 |
| 2003-10-06 | $84.80 | $84.80 | 970 |
| 2003-10-03 | $80.60 | $80.60 | 1,210 |
| 2003-10-02 | $80.00 | $80.00 | 230 |
| 2003-10-01 | $79.80 | $79.80 | 2,700 |
| 2003-09-30 | $80.90 | $80.90 | 1,830 |
| 2003-09-29 | $77.00 | $77.00 | 1,510 |
| 2003-09-26 | $80.00 | $80.00 | 2,780 |
| 2003-09-25 | $79.40 | $79.40 | 640 |
| 2003-09-24 | $77.80 | $77.80 | 2,200 |
| 2003-09-23 | $78.00 | $78.00 | 2,640 |
| 2003-09-22 | $75.70 | $75.70 | 2,130 |
| 2003-09-19 | $75.80 | $75.80 | 1,340 |
| 2003-09-18 | $70.40 | $70.40 | 2,090 |
| 2003-09-17 | $72.20 | $72.20 | 1,160 |
| 2003-09-16 | $76.80 | $76.80 | 740 |
| 2003-09-15 | $75.80 | $75.80 | 860 |
| 2003-09-12 | $80.00 | $80.00 | 620 |
| 2003-09-11 | $77.80 | $77.80 | 750 |
| 2003-09-10 | $77.00 | $77.00 | 1,140 |
| 2003-09-09 | $81.00 | $81.00 | 1,240 |
| 2003-09-08 | $79.50 | $79.50 | 1,190 |
| 2003-09-05 | $77.10 | $77.10 | 1,530 |
| 2003-09-04 | $81.00 | $81.00 | 1,450 |
| 2003-09-03 | $82.00 | $82.00 | 2,370 |
| 2003-09-02 | $80.00 | $80.00 | 1,990 |
| 2003-08-29 | $78.90 | $78.90 | 440 |
| 2003-08-28 | $80.40 | $80.40 | 3,030 |
| 2003-08-27 | $79.50 | $79.50 | 1,750 |
| 2003-08-26 | $74.70 | $74.70 | 1,900 |
| 2003-08-25 | $64.60 | $64.60 | 720 |
| 2003-08-22 | $65.00 | $65.00 | 940 |
| 2003-08-21 | $66.40 | $66.40 | 2,320 |
| 2003-08-20 | $66.00 | $66.00 | 1,480 |
| 2003-08-19 | $68.00 | $68.00 | 4,700 |
| 2003-08-18 | $72.00 | $72.00 | 1,150 |
| 2003-08-15 | $72.50 | $72.50 | 80 |
| 2003-08-14 | $72.00 | $72.00 | 210 |
| 2003-08-13 | $72.50 | $72.50 | 520 |
| 2003-08-12 | $71.90 | $71.90 | 120 |
| 2003-08-11 | $72.50 | $72.50 | 50 |
| 2003-08-08 | $74.00 | $74.00 | 280 |
| 2003-08-07 | $74.00 | $74.00 | 350 |
| 2003-08-06 | $73.90 | $73.90 | 1,060 |
| 2003-08-05 | $77.80 | $77.80 | 1,790 |
| 2003-08-04 | $72.80 | $72.80 | 880 |
| 2003-08-01 | $74.50 | $74.50 | 1,950 |
| 2003-07-31 | $75.00 | $75.00 | 1,960 |
| 2003-07-30 | $72.50 | $72.50 | 3,380 |
| 2003-07-29 | $71.90 | $71.90 | 3,750 |
| 2003-07-28 | $80.00 | $80.00 | 990 |
| 2003-07-25 | $81.00 | $81.00 | 2,180 |
| 2003-07-24 | $74.60 | $74.60 | 930 |
| 2003-07-23 | $72.60 | $72.60 | 630 |
| 2003-07-22 | $71.00 | $71.00 | 680 |
| 2003-07-21 | $71.10 | $71.10 | 1,260 |
| 2003-07-18 | $69.90 | $69.90 | 1,160 |
| 2003-07-17 | $64.40 | $64.40 | 400 |
| 2003-07-16 | $65.60 | $65.60 | 320 |
| 2003-07-15 | $64.80 | $64.80 | 2,960 |
| 2003-07-14 | $66.40 | $66.40 | 2,200 |
| 2003-07-11 | $69.50 | $69.50 | 1,460 |
| 2003-07-10 | $69.30 | $69.30 | 720 |
| 2003-07-09 | $68.40 | $68.40 | 3,470 |
| 2003-07-08 | $67.10 | $67.10 | 1,150 |
| 2003-07-07 | $68.80 | $68.80 | 1,980 |
| 2003-07-03 | $68.60 | $68.60 | 510 |
| 2003-07-02 | $69.90 | $69.90 | 3,310 |
| 2003-07-01 | $68.50 | $68.50 | 1,440 |
| 2003-06-30 | $65.10 | $65.10 | 25,760 |
| 2003-06-27 | $66.20 | $66.20 | 3,780 |
| 2003-06-26 | $62.40 | $62.40 | 2,240 |
| 2003-06-25 | $59.50 | $59.50 | 3,540 |
| 2003-06-24 | $59.70 | $59.70 | 1,450 |
| 2003-06-23 | $56.10 | $56.10 | 7,670 |
| 2003-06-20 | $56.50 | $56.50 | 3,080 |
| 2003-06-19 | $60.50 | $60.50 | 1,720 |
| 2003-06-18 | $58.60 | $58.60 | 4,550 |
| 2003-06-17 | $59.80 | $59.80 | 2,670 |
| 2003-06-16 | $59.50 | $59.50 | 4,410 |
| 2003-06-13 | $55.00 | $55.00 | 6,210 |
| 2003-06-12 | $54.00 | $54.00 | 3,260 |
| 2003-06-11 | $55.80 | $55.80 | 4,440 |
| 2003-06-10 | $58.00 | $58.00 | 5,320 |
| 2003-06-09 | $65.00 | $65.00 | 1,990 |
| 2003-06-06 | $68.80 | $68.80 | 1,950 |
| 2003-06-05 | $69.20 | $69.20 | 2,170 |
| 2003-06-04 | $70.80 | $70.80 | 2,710 |
| 2003-06-03 | $70.20 | $70.20 | 1,090 |
| 2003-06-02 | $71.20 | $71.20 | 1,140 |
| 2003-05-30 | $70.00 | $70.00 | 7,200 |
| 2003-05-29 | $73.20 | $73.20 | 1,190 |
| 2003-05-28 | $70.60 | $70.60 | 1,970 |
| 2003-05-27 | $70.70 | $70.70 | 2,880 |
| 2003-05-23 | $70.70 | $70.70 | 2,180 |
| 2003-05-22 | $70.80 | $70.80 | 2,370 |
| 2003-05-21 | $72.40 | $72.40 | 1,260 |
| 2003-05-20 | $72.20 | $72.20 | 2,870 |
| 2003-05-19 | $75.00 | $75.00 | 8,600 |
| 2003-05-16 | $70.00 | $70.00 | 9,250 |
| 2003-05-15 | $73.90 | $73.90 | 8,710 |
| 2003-05-14 | $82.90 | $82.90 | 5,080 |
| 2003-05-13 | $87.30 | $87.30 | 4,680 |
| 2003-05-12 | $88.50 | $88.50 | 10,820 |
| 2003-05-09 | $99.70 | $99.70 | 1,580 |
| 2003-05-08 | $99.00 | $99.00 | 2,460 |
| 2003-05-07 | $100.00 | $100.00 | 1,570 |
| 2003-05-06 | $101.70 | $101.70 | 3,530 |
| 2003-05-05 | $103.50 | $103.50 | 3,150 |
| 2003-05-02 | $105.90 | $105.90 | 2,440 |
| 2003-05-01 | $104.40 | $104.40 | 3,330 |
| 2003-04-30 | $99.20 | $99.20 | 2,660 |
| 2003-04-29 | $96.00 | $96.00 | 1,260 |
| 2003-04-28 | $96.00 | $96.00 | 2,740 |
| 2003-04-25 | $91.00 | $91.00 | 1,430 |
| 2003-04-24 | $96.70 | $96.70 | 2,140 |
| 2003-04-23 | $101.90 | $101.90 | 2,450 |
| 2003-04-22 | $102.50 | $102.50 | 5,010 |
| 2003-04-21 | $99.00 | $99.00 | 1,390 |
| 2003-04-17 | $100.00 | $100.00 | 5,690 |
| 2003-04-16 | $102.50 | $102.50 | 8,610 |
| 2003-04-15 | $99.70 | $99.70 | 9,510 |
| 2003-04-14 | $89.70 | $89.70 | 4,210 |
| 2003-04-11 | $87.80 | $87.80 | 1,380 |
| 2003-04-10 | $89.40 | $89.40 | 2,710 |
| 2003-04-09 | $93.80 | $93.80 | 5,780 |
| 2003-04-08 | $99.80 | $99.80 | 2,970 |
| 2003-04-07 | $98.00 | $98.00 | 8,960 |
| 2003-04-04 | $89.70 | $89.70 | 12,070 |
| 2003-04-03 | $67.80 | $67.80 | 7,460 |
| 2003-04-02 | $55.00 | $55.00 | 4,500 |
| 2003-04-01 | $54.20 | $54.20 | 2,340 |
| 2003-03-31 | $56.40 | $56.40 | 5,120 |
| 2003-03-28 | $60.70 | $60.70 | 4,880 |
| 2003-03-27 | $46.00 | $46.00 | 2,120 |
| 2003-03-26 | $50.00 | $50.00 | 690 |
| 2003-03-25 | $51.70 | $51.70 | 2,580 |
| 2003-03-24 | $51.20 | $51.20 | 3,400 |
| 2003-03-21 | $49.00 | $49.00 | 2,880 |
| 2003-03-20 | $49.30 | $49.30 | 1,050 |
| 2003-03-19 | $51.30 | $51.30 | 2,710 |
| 2003-03-18 | $51.00 | $51.00 | 2,220 |
| 2003-03-17 | $52.50 | $52.50 | 3,010 |
| 2003-03-14 | $47.30 | $47.30 | 930 |
| 2003-03-13 | $48.00 | $48.00 | 2,080 |
| 2003-03-12 | $48.00 | $48.00 | 2,070 |
| 2003-03-11 | $50.00 | $50.00 | 2,570 |
| 2003-03-10 | $53.00 | $53.00 | 3,500 |
| 2003-03-07 | $55.00 | $55.00 | 5,720 |
| 2003-03-06 | $45.60 | $45.60 | 2,910 |
| 2003-03-05 | $46.40 | $46.40 | 760 |
| 2003-03-04 | $47.90 | $47.90 | 1,700 |
| 2003-03-03 | $46.10 | $46.10 | 1,330 |
| 2003-02-28 | $47.60 | $47.60 | 1,360 |
| 2003-02-27 | $50.00 | $50.00 | 1,620 |
| 2003-02-26 | $49.70 | $49.70 | 1,030 |
| 2003-02-25 | $51.00 | $51.00 | 2,020 |
| 2003-02-24 | $49.80 | $49.80 | 1,880 |
| 2003-02-21 | $52.70 | $52.70 | 2,260 |
| 2003-02-20 | $52.50 | $52.50 | 1,660 |
| 2003-02-19 | $50.00 | $50.00 | 1,020 |
| 2003-02-18 | $52.20 | $52.20 | 810 |
| 2003-02-14 | $52.00 | $52.00 | 1,810 |
| 2003-02-13 | $52.40 | $52.40 | 1,480 |
| 2003-02-12 | $48.70 | $48.70 | 1,760 |
| 2003-02-11 | $49.80 | $49.80 | 2,870 |
| 2003-02-10 | $53.40 | $53.40 | 2,240 |
| 2003-02-07 | $52.60 | $52.60 | 2,510 |
| 2003-02-06 | $52.40 | $52.40 | 2,480 |
| 2003-02-05 | $51.00 | $51.00 | 3,550 |
| 2003-02-04 | $53.90 | $53.90 | 3,750 |
| 2003-02-03 | $56.50 | $56.50 | 2,470 |
| 2003-01-31 | $64.20 | $64.20 | 580 |
| 2003-01-30 | $66.30 | $66.30 | 1,920 |
| 2003-01-29 | $75.10 | $75.10 | 2,410 |
| 2003-01-28 | $69.10 | $69.10 | 1,300 |
| 2003-01-27 | $66.20 | $66.20 | 1,240 |
| 2003-01-24 | $67.50 | $67.50 | 2,560 |
| 2003-01-23 | $67.50 | $67.50 | 2,390 |
| 2003-01-22 | $69.00 | $69.00 | 1,790 |
| 2003-01-21 | $69.00 | $69.00 | 850 |
| 2003-01-17 | $75.30 | $75.30 | 780 |
| 2003-01-16 | $78.40 | $78.40 | 880 |
| 2003-01-15 | $77.20 | $77.20 | 710 |
| 2003-01-14 | $77.60 | $77.60 | 1,370 |
| 2003-01-13 | $77.40 | $77.40 | 3,040 |
| 2003-01-10 | $76.10 | $76.10 | 3,330 |
| 2003-01-09 | $82.80 | $82.80 | 2,970 |
| 2003-01-08 | $83.00 | $83.00 | 1,320 |
| 2003-01-07 | $86.40 | $86.40 | 1,340 |
| 2003-01-06 | $89.00 | $89.00 | 4,060 |
| 2003-01-03 | $82.30 | $82.30 | 2,350 |
| 2003-01-02 | $76.40 | $76.40 | 3,420 |