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
- 1994-04-04 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 | $106.40 | $106.40 | 1,220 |
| 2003-12-30 | $107.00 | $107.00 | 1,220 |
| 2003-12-29 | $105.20 | $105.20 | 2,430 |
| 2003-12-26 | $111.50 | $111.50 | 1,710 |
| 2003-12-24 | $106.50 | $106.50 | 1,250 |
| 2003-12-23 | $109.30 | $109.30 | 4,950 |
| 2003-12-22 | $98.20 | $98.20 | 3,640 |
| 2003-12-19 | $98.50 | $98.50 | 3,540 |
| 2003-12-18 | $93.80 | $93.80 | 2,380 |
| 2003-12-17 | $92.50 | $92.50 | 1,770 |
| 2003-12-16 | $90.80 | $90.80 | 660 |
| 2003-12-15 | $90.60 | $90.60 | 1,560 |
| 2003-12-12 | $88.30 | $88.30 | 870 |
| 2003-12-11 | $89.50 | $89.50 | 1,240 |
| 2003-12-10 | $89.00 | $89.00 | 1,570 |
| 2003-12-09 | $90.40 | $90.40 | 670 |
| 2003-12-08 | $93.40 | $93.40 | 1,370 |
| 2003-12-05 | $90.70 | $90.70 | 1,140 |
| 2003-12-04 | $91.10 | $91.10 | 4,050 |
| 2003-12-03 | $90.10 | $90.10 | 4,240 |
| 2003-12-02 | $85.90 | $85.90 | 2,940 |
| 2003-12-01 | $83.50 | $83.50 | 300 |
| 2003-11-28 | $84.90 | $84.90 | 270 |
| 2003-11-26 | $83.50 | $83.50 | 490 |
| 2003-11-25 | $85.40 | $85.40 | 180 |
| 2003-11-24 | $85.50 | $85.50 | 1,440 |
| 2003-11-21 | $85.00 | $85.00 | 430 |
| 2003-11-20 | $84.50 | $84.50 | 220 |
| 2003-11-19 | $84.60 | $84.60 | 430 |
| 2003-11-18 | $84.00 | $84.00 | 50 |
| 2003-11-17 | $85.20 | $85.20 | 1,700 |
| 2003-11-14 | $82.80 | $82.80 | 490 |
| 2003-11-13 | $85.70 | $85.70 | 1,610 |
| 2003-11-12 | $86.30 | $86.30 | 650 |
| 2003-11-11 | $85.20 | $85.20 | 540 |
| 2003-11-10 | $85.00 | $85.00 | 610 |
| 2003-11-07 | $83.50 | $83.50 | 1,390 |
| 2003-11-06 | $82.10 | $82.10 | 4,400 |
| 2003-11-05 | $75.70 | $75.70 | 1,260 |
| 2003-11-04 | $78.10 | $78.10 | 580 |
| 2003-11-03 | $80.00 | $80.00 | 1,350 |
| 2003-10-31 | $80.00 | $80.00 | 1,660 |
| 2003-10-30 | $81.10 | $81.10 | 170 |
| 2003-10-29 | $82.10 | $82.10 | 550 |
| 2003-10-28 | $76.50 | $76.50 | 3,710 |
| 2003-10-27 | $80.00 | $80.00 | 1,540 |
| 2003-10-24 | $78.00 | $78.00 | 6,550 |
| 2003-10-23 | $77.70 | $77.70 | 2,700 |
| 2003-10-22 | $82.40 | $82.40 | 1,430 |
| 2003-10-21 | $86.00 | $86.00 | 820 |
| 2003-10-20 | $86.80 | $86.80 | 830 |
| 2003-10-17 | $89.80 | $89.80 | 600 |
| 2003-10-16 | $89.50 | $89.50 | 280 |
| 2003-10-15 | $89.00 | $89.00 | 580 |
| 2003-10-14 | $89.60 | $89.60 | 1,700 |
| 2003-10-13 | $87.70 | $87.70 | 1,810 |
| 2003-10-10 | $89.00 | $89.00 | 1,310 |
| 2003-10-09 | $88.70 | $88.70 | 2,330 |
| 2003-10-08 | $90.60 | $90.60 | 1,620 |
| 2003-10-07 | $90.00 | $90.00 | 5,660 |
| 2003-10-06 | $91.00 | $91.00 | 2,810 |
| 2003-10-03 | $92.00 | $92.00 | 200 |
| 2003-10-02 | $92.30 | $92.30 | 760 |
| 2003-10-01 | $93.70 | $93.70 | 350 |
| 2003-09-30 | $91.50 | $91.50 | 910 |
| 2003-09-29 | $94.40 | $94.40 | 1,560 |
| 2003-09-26 | $92.70 | $92.70 | 390 |
| 2003-09-25 | $93.90 | $93.90 | 1,300 |
| 2003-09-24 | $96.50 | $96.50 | 1,020 |
| 2003-09-23 | $99.50 | $99.50 | 1,930 |
| 2003-09-22 | $99.60 | $99.60 | 1,780 |
| 2003-09-19 | $98.50 | $98.50 | 2,620 |
| 2003-09-18 | $93.50 | $93.50 | 1,170 |
| 2003-09-17 | $96.30 | $96.30 | 1,320 |
| 2003-09-16 | $95.30 | $95.30 | 1,210 |
| 2003-09-15 | $95.20 | $95.20 | 1,830 |
| 2003-09-12 | $91.90 | $91.90 | 940 |
| 2003-09-11 | $89.30 | $89.30 | 2,890 |
| 2003-09-10 | $88.60 | $88.60 | 4,520 |
| 2003-09-09 | $92.70 | $92.70 | 1,960 |
| 2003-09-08 | $95.80 | $95.80 | 2,350 |
| 2003-09-05 | $96.10 | $96.10 | 1,480 |
| 2003-09-04 | $98.00 | $98.00 | 1,460 |
| 2003-09-03 | $98.00 | $98.00 | 4,230 |
| 2003-09-02 | $97.50 | $97.50 | 3,230 |
| 2003-08-29 | $95.50 | $95.50 | 1,290 |
| 2003-08-28 | $94.30 | $94.30 | 1,180 |
| 2003-08-27 | $96.00 | $96.00 | 1,720 |
| 2003-08-26 | $97.00 | $97.00 | 2,550 |
| 2003-08-25 | $98.10 | $98.10 | 2,660 |
| 2003-08-22 | $95.80 | $95.80 | 10,270 |
| 2003-08-21 | $100.90 | $100.90 | 13,960 |
| 2003-08-20 | $93.20 | $93.20 | 9,700 |
| 2003-08-19 | $88.20 | $88.20 | 7,570 |
| 2003-08-18 | $80.60 | $80.60 | 5,460 |
| 2003-08-15 | $79.00 | $79.00 | 2,190 |
| 2003-08-14 | $79.00 | $79.00 | 1,660 |
| 2003-08-13 | $77.30 | $77.30 | 1,700 |
| 2003-08-12 | $75.40 | $75.40 | 990 |
| 2003-08-11 | $78.00 | $78.00 | 600 |
| 2003-08-08 | $75.20 | $75.20 | 270 |
| 2003-08-07 | $74.30 | $74.30 | 1,560 |
| 2003-08-06 | $76.80 | $76.80 | 910 |
| 2003-08-05 | $76.50 | $76.50 | 1,130 |
| 2003-08-04 | $77.30 | $77.30 | 1,090 |
| 2003-08-01 | $75.90 | $75.90 | 580 |
| 2003-07-31 | $74.10 | $74.10 | 870 |
| 2003-07-30 | $75.30 | $75.30 | 280 |
| 2003-07-29 | $74.30 | $74.30 | 1,000 |
| 2003-07-28 | $72.50 | $72.50 | 1,960 |
| 2003-07-25 | $73.00 | $73.00 | 1,730 |
| 2003-07-24 | $72.60 | $72.60 | 680 |
| 2003-07-23 | $72.90 | $72.90 | 960 |
| 2003-07-22 | $72.60 | $72.60 | 430 |
| 2003-07-21 | $71.50 | $71.50 | 360 |
| 2003-07-18 | $71.50 | $71.50 | 1,090 |
| 2003-07-17 | $71.40 | $71.40 | 1,540 |
| 2003-07-16 | $72.50 | $72.50 | 1,020 |
| 2003-07-15 | $72.00 | $72.00 | 2,220 |
| 2003-07-14 | $76.20 | $76.20 | 870 |
| 2003-07-11 | $77.50 | $77.50 | 250 |
| 2003-07-10 | $77.40 | $77.40 | 890 |
| 2003-07-09 | $77.90 | $77.90 | 1,750 |
| 2003-07-08 | $78.60 | $78.60 | 2,350 |
| 2003-07-07 | $73.90 | $73.90 | 560 |
| 2003-07-03 | $72.70 | $72.70 | 980 |
| 2003-07-02 | $73.20 | $73.20 | 2,580 |
| 2003-07-01 | $78.00 | $78.00 | 1,600 |
| 2003-06-30 | $79.70 | $79.70 | 2,070 |
| 2003-06-27 | $79.40 | $79.40 | 3,020 |
| 2003-06-26 | $77.60 | $77.60 | 1,490 |
| 2003-06-25 | $73.20 | $73.20 | 1,980 |
| 2003-06-24 | $74.50 | $74.50 | 2,160 |
| 2003-06-23 | $74.20 | $74.20 | 2,380 |
| 2003-06-20 | $76.50 | $76.50 | 1,310 |
| 2003-06-19 | $76.50 | $76.50 | 3,980 |
| 2003-06-18 | $80.20 | $80.20 | 2,750 |
| 2003-06-17 | $78.50 | $78.50 | 2,140 |
| 2003-06-16 | $80.20 | $80.20 | 2,490 |
| 2003-06-13 | $79.50 | $79.50 | 8,070 |
| 2003-06-12 | $74.50 | $74.50 | 7,450 |
| 2003-06-11 | $69.50 | $69.50 | 8,190 |
| 2003-06-10 | $67.00 | $67.00 | 1,110 |
| 2003-06-09 | $68.70 | $68.70 | 660 |
| 2003-06-06 | $68.50 | $68.50 | 560 |
| 2003-06-05 | $69.80 | $69.80 | 4,510 |
| 2003-06-04 | $69.60 | $69.60 | 6,440 |
| 2003-06-03 | $66.50 | $66.50 | 3,240 |
| 2003-06-02 | $65.00 | $65.00 | 3,370 |
| 2003-05-30 | $64.50 | $64.50 | 1,900 |
| 2003-05-29 | $62.60 | $62.60 | 780 |
| 2003-05-28 | $60.60 | $60.60 | 1,860 |
| 2003-05-27 | $62.90 | $62.90 | 920 |
| 2003-05-23 | $62.70 | $62.70 | 440 |
| 2003-05-22 | $62.60 | $62.60 | 350 |
| 2003-05-21 | $63.20 | $63.20 | 1,570 |
| 2003-05-20 | $63.70 | $63.70 | 2,190 |
| 2003-05-19 | $63.00 | $63.00 | 630 |
| 2003-05-16 | $63.50 | $63.50 | 1,390 |
| 2003-05-15 | $63.80 | $63.80 | 1,150 |
| 2003-05-14 | $63.30 | $63.30 | 920 |
| 2003-05-13 | $64.80 | $64.80 | 850 |
| 2003-05-12 | $64.00 | $64.00 | 2,190 |
| 2003-05-09 | $65.00 | $65.00 | 820 |
| 2003-05-08 | $62.00 | $62.00 | 9,020 |
| 2003-05-07 | $58.00 | $58.00 | 2,660 |
| 2003-05-06 | $60.70 | $60.70 | 1,510 |
| 2003-05-05 | $63.00 | $63.00 | 1,760 |
| 2003-05-02 | $56.30 | $56.30 | 3,790 |
| 2003-05-01 | $56.10 | $56.10 | 800 |
| 2003-04-30 | $55.50 | $55.50 | 2,300 |
| 2003-04-29 | $57.00 | $57.00 | 1,470 |
| 2003-04-28 | $56.00 | $56.00 | 4,440 |
| 2003-04-25 | $63.00 | $63.00 | 1,610 |
| 2003-04-24 | $65.40 | $65.40 | 2,300 |
| 2003-04-23 | $68.00 | $68.00 | 660 |
| 2003-04-22 | $67.90 | $67.90 | 770 |
| 2003-04-21 | $68.30 | $68.30 | 1,050 |
| 2003-04-17 | $68.00 | $68.00 | 1,010 |
| 2003-04-16 | $67.50 | $67.50 | 600 |
| 2003-04-15 | $67.60 | $67.60 | 1,840 |
| 2003-04-14 | $70.50 | $70.50 | 2,030 |
| 2003-04-11 | $70.00 | $70.00 | 2,010 |
| 2003-04-10 | $70.70 | $70.70 | 2,920 |
| 2003-04-09 | $68.60 | $68.60 | 1,900 |
| 2003-04-08 | $68.60 | $68.60 | 3,910 |
| 2003-04-07 | $73.40 | $73.40 | 2,110 |
| 2003-04-04 | $74.10 | $74.10 | 2,220 |
| 2003-04-03 | $71.50 | $71.50 | 2,720 |
| 2003-04-02 | $69.50 | $69.50 | 2,890 |
| 2003-04-01 | $70.50 | $70.50 | 2,590 |
| 2003-03-31 | $76.00 | $76.00 | 3,720 |
| 2003-03-28 | $77.70 | $77.70 | 4,620 |
| 2003-03-27 | $71.00 | $71.00 | 1,000 |
| 2003-03-26 | $70.20 | $70.20 | 2,830 |
| 2003-03-25 | $63.10 | $63.10 | 940 |
| 2003-03-24 | $64.30 | $64.30 | 510 |
| 2003-03-21 | $64.40 | $64.40 | 420 |
| 2003-03-20 | $63.50 | $63.50 | 1,240 |
| 2003-03-19 | $63.80 | $63.80 | 2,200 |
| 2003-03-18 | $64.20 | $64.20 | 2,010 |
| 2003-03-17 | $68.00 | $68.00 | 1,990 |
| 2003-03-14 | $69.60 | $69.60 | 2,110 |
| 2003-03-13 | $65.70 | $65.70 | 1,040 |
| 2003-03-12 | $65.00 | $65.00 | 1,750 |
| 2003-03-11 | $63.10 | $63.10 | 1,980 |
| 2003-03-10 | $63.20 | $63.20 | 690 |
| 2003-03-07 | $64.90 | $64.90 | 550 |
| 2003-03-06 | $60.80 | $60.80 | 190 |
| 2003-03-05 | $62.90 | $62.90 | 180 |
| 2003-03-04 | $62.30 | $62.30 | 660 |
| 2003-03-03 | $63.60 | $63.60 | 1,420 |
| 2003-02-28 | $68.30 | $68.30 | 940 |
| 2003-02-27 | $68.00 | $68.00 | 220 |
| 2003-02-26 | $67.40 | $67.40 | 1,680 |
| 2003-02-25 | $65.10 | $65.10 | 720 |
| 2003-02-24 | $65.00 | $65.00 | 2,830 |
| 2003-02-21 | $66.10 | $66.10 | 6,080 |
| 2003-02-20 | $58.50 | $58.50 | 1,850 |
| 2003-02-19 | $55.90 | $55.90 | 510 |
| 2003-02-18 | $55.90 | $55.90 | 830 |
| 2003-02-14 | $59.00 | $59.00 | 430 |
| 2003-02-13 | $60.00 | $60.00 | 990 |
| 2003-02-12 | $57.40 | $57.40 | 3,840 |
| 2003-02-11 | $60.30 | $60.30 | 3,840 |
| 2003-02-10 | $60.70 | $60.70 | 2,680 |
| 2003-02-07 | $58.50 | $58.50 | 400 |
| 2003-02-06 | $59.50 | $59.50 | 960 |
| 2003-02-05 | $60.70 | $60.70 | 890 |
| 2003-02-04 | $59.90 | $59.90 | 290 |
| 2003-02-03 | $60.00 | $60.00 | 1,210 |
| 2003-01-31 | $58.30 | $58.30 | 1,740 |
| 2003-01-30 | $58.00 | $58.00 | 1,130 |
| 2003-01-29 | $60.70 | $60.70 | 140 |
| 2003-01-28 | $61.00 | $61.00 | 800 |
| 2003-01-27 | $60.70 | $60.70 | 1,250 |
| 2003-01-24 | $61.40 | $61.40 | 880 |
| 2003-01-23 | $62.10 | $62.10 | 870 |
| 2003-01-22 | $63.00 | $63.00 | 970 |
| 2003-01-21 | $61.00 | $61.00 | 2,470 |
| 2003-01-17 | $57.20 | $57.20 | 380 |
| 2003-01-16 | $56.50 | $56.50 | 310 |
| 2003-01-15 | $56.80 | $56.80 | 810 |
| 2003-01-14 | $57.60 | $57.60 | 3,000 |
| 2003-01-13 | $54.00 | $54.00 | 3,150 |
| 2003-01-10 | $56.50 | $56.50 | 1,720 |
| 2003-01-09 | $51.60 | $51.60 | 1,050 |
| 2003-01-08 | $50.60 | $50.60 | 1,400 |
| 2003-01-07 | $53.40 | $53.40 | 970 |
| 2003-01-06 | $53.50 | $53.50 | 1,490 |
| 2003-01-03 | $52.00 | $52.00 | 2,850 |
| 2003-01-02 | $57.10 | $57.10 | 320 |