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
- 2002-09-30 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 | $62.50 | $62.50 | 30 |
| 2003-12-30 | $32.50 | $32.50 | 12 |
| 2003-12-29 | $70.00 | $70.00 | 0 |
| 2003-12-26 | $70.00 | $70.00 | 0 |
| 2003-12-24 | $70.00 | $70.00 | 20 |
| 2003-12-23 | $50.50 | $50.50 | 36 |
| 2003-12-22 | $50.50 | $50.50 | 150 |
| 2003-12-19 | $70.00 | $70.00 | 0 |
| 2003-12-18 | $70.00 | $70.00 | 126 |
| 2003-12-17 | $50.50 | $50.50 | 0 |
| 2003-12-16 | $50.50 | $50.50 | 20 |
| 2003-12-15 | $55.00 | $55.00 | 52 |
| 2003-12-12 | $72.50 | $72.50 | 158 |
| 2003-12-11 | $60.00 | $60.00 | 64 |
| 2003-12-10 | $67.50 | $67.50 | 0 |
| 2003-12-09 | $67.50 | $67.50 | 0 |
| 2003-12-08 | $67.50 | $67.50 | 102 |
| 2003-12-05 | $57.50 | $57.50 | 116 |
| 2003-12-04 | $57.50 | $57.50 | 20 |
| 2003-12-03 | $67.50 | $67.50 | 496 |
| 2003-12-02 | $55.00 | $55.00 | 20 |
| 2003-12-01 | $63.00 | $63.00 | 0 |
| 2003-11-28 | $63.00 | $63.00 | 0 |
| 2003-11-26 | $63.00 | $63.00 | 0 |
| 2003-11-25 | $63.00 | $63.00 | 30 |
| 2003-11-24 | $80.00 | $80.00 | 0 |
| 2003-11-21 | $80.00 | $80.00 | 20 |
| 2003-11-20 | $75.00 | $75.00 | 20 |
| 2003-11-19 | $80.00 | $80.00 | 506 |
| 2003-11-18 | $75.00 | $75.00 | 80 |
| 2003-11-17 | $64.00 | $64.00 | 100 |
| 2003-11-14 | $70.00 | $70.00 | 0 |
| 2003-11-13 | $70.00 | $70.00 | 60 |
| 2003-11-12 | $77.50 | $77.50 | 0 |
| 2003-11-11 | $77.50 | $77.50 | 46 |
| 2003-11-10 | $72.50 | $72.50 | 0 |
| 2003-11-07 | $72.50 | $72.50 | 178 |
| 2003-11-06 | $87.50 | $87.50 | 0 |
| 2003-11-05 | $87.50 | $87.50 | 0 |
| 2003-11-04 | $87.50 | $87.50 | 40 |
| 2003-11-03 | $76.00 | $76.00 | 10 |
| 2003-10-31 | $85.00 | $85.00 | 20 |
| 2003-10-30 | $95.00 | $95.00 | 30 |
| 2003-10-29 | $90.00 | $90.00 | 0 |
| 2003-10-28 | $90.00 | $90.00 | 0 |
| 2003-10-27 | $90.00 | $90.00 | 0 |
| 2003-10-24 | $90.00 | $90.00 | 0 |
| 2003-10-23 | $90.00 | $90.00 | 22 |
| 2003-10-22 | $100.00 | $100.00 | 30 |
| 2003-10-21 | $100.00 | $100.00 | 116 |
| 2003-10-20 | $115.00 | $115.00 | 10 |
| 2003-10-17 | $102.50 | $102.50 | 182 |
| 2003-10-16 | $100.00 | $100.00 | 940 |
| 2003-10-15 | $85.00 | $85.00 | 20 |
| 2003-10-14 | $102.50 | $102.50 | 20 |
| 2003-10-13 | $102.50 | $102.50 | 0 |
| 2003-10-10 | $102.50 | $102.50 | 10 |
| 2003-10-09 | $95.00 | $95.00 | 0 |
| 2003-10-08 | $95.00 | $95.00 | 140 |
| 2003-10-07 | $95.00 | $95.00 | 194 |
| 2003-10-06 | $115.00 | $115.00 | 56 |
| 2003-10-03 | $125.00 | $125.00 | 34 |
| 2003-10-02 | $117.50 | $117.50 | 94 |
| 2003-10-01 | $116.00 | $116.00 | 116 |
| 2003-09-30 | $100.00 | $100.00 | 100 |
| 2003-09-29 | $117.50 | $117.50 | 276 |
| 2003-09-26 | $100.00 | $100.00 | 536 |
| 2003-09-25 | $117.50 | $117.50 | 34 |
| 2003-09-24 | $117.50 | $117.50 | 242 |
| 2003-09-23 | $125.00 | $125.00 | 48 |
| 2003-09-22 | $122.50 | $122.50 | 540 |
| 2003-09-19 | $135.00 | $135.00 | 62 |
| 2003-09-18 | $130.00 | $130.00 | 636 |
| 2003-09-17 | $137.50 | $137.50 | 192 |
| 2003-09-16 | $130.00 | $130.00 | 150 |
| 2003-09-15 | $140.00 | $140.00 | 190 |
| 2003-09-12 | $135.00 | $135.00 | 510 |
| 2003-09-11 | $135.00 | $135.00 | 206 |
| 2003-09-10 | $125.00 | $125.00 | 222 |
| 2003-09-09 | $130.00 | $130.00 | 332 |
| 2003-09-08 | $143.75 | $143.75 | 138 |
| 2003-09-05 | $143.75 | $143.75 | 2,346 |
| 2003-09-04 | $126.50 | $126.50 | 120 |
| 2003-09-03 | $124.50 | $124.50 | 460 |
| 2003-09-02 | $117.50 | $117.50 | 164 |
| 2003-08-29 | $123.50 | $123.50 | 268 |
| 2003-08-28 | $120.00 | $120.00 | 452 |
| 2003-08-27 | $112.50 | $112.50 | 248 |
| 2003-08-26 | $117.50 | $117.50 | 892 |
| 2003-08-25 | $112.50 | $112.50 | 546 |
| 2003-08-22 | $82.50 | $82.50 | 0 |
| 2003-08-21 | $82.50 | $82.50 | 0 |
| 2003-08-20 | $82.50 | $82.50 | 10 |
| 2003-08-19 | $87.50 | $87.50 | 10 |
| 2003-08-18 | $107.50 | $107.50 | 0 |
| 2003-08-15 | $107.50 | $107.50 | 20 |
| 2003-08-14 | $92.50 | $92.50 | 64 |
| 2003-08-13 | $107.50 | $107.50 | 0 |
| 2003-08-12 | $107.50 | $107.50 | 180 |
| 2003-08-11 | $106.75 | $106.75 | 0 |
| 2003-08-08 | $106.75 | $106.75 | 0 |
| 2003-08-07 | $106.75 | $106.75 | 300 |
| 2003-08-06 | $91.50 | $91.50 | 150 |
| 2003-08-05 | $90.00 | $90.00 | 30 |
| 2003-08-04 | $95.00 | $95.00 | 40 |
| 2003-08-01 | $114.00 | $114.00 | 40 |
| 2003-07-31 | $109.00 | $109.00 | 160 |
| 2003-07-30 | $107.50 | $107.50 | 20 |
| 2003-07-29 | $106.50 | $106.50 | 140 |
| 2003-07-28 | $107.50 | $107.50 | 0 |
| 2003-07-25 | $107.50 | $107.50 | 0 |
| 2003-07-24 | $107.50 | $107.50 | 0 |
| 2003-07-23 | $107.50 | $107.50 | 28 |
| 2003-07-22 | $122.50 | $122.50 | 16 |
| 2003-07-21 | $102.50 | $102.50 | 6 |
| 2003-07-18 | $125.00 | $125.00 | 94 |
| 2003-07-17 | $110.00 | $110.00 | 92 |
| 2003-07-16 | $92.50 | $92.50 | 16 |
| 2003-07-15 | $100.00 | $100.00 | 0 |
| 2003-07-14 | $100.00 | $100.00 | 0 |
| 2003-07-11 | $100.00 | $100.00 | 18 |
| 2003-07-10 | $102.50 | $102.50 | 40 |
| 2003-07-09 | $102.50 | $102.50 | 0 |
| 2003-07-08 | $102.50 | $102.50 | 4 |
| 2003-07-07 | $100.00 | $100.00 | 20 |
| 2003-07-03 | $100.00 | $100.00 | 10 |
| 2003-07-02 | $100.00 | $100.00 | 0 |
| 2003-07-01 | $100.00 | $100.00 | 24 |
| 2003-06-30 | $100.00 | $100.00 | 52 |
| 2003-06-27 | $94.00 | $94.00 | 30 |
| 2003-06-26 | $91.00 | $91.00 | 22 |
| 2003-06-25 | $100.00 | $100.00 | 2 |
| 2003-06-24 | $95.00 | $95.00 | 126 |
| 2003-06-23 | $117.50 | $117.50 | 8 |
| 2003-06-20 | $101.50 | $101.50 | 0 |
| 2003-06-19 | $101.50 | $101.50 | 0 |
| 2003-06-18 | $101.50 | $101.50 | 0 |
| 2003-06-17 | $101.50 | $101.50 | 160 |
| 2003-06-16 | $130.00 | $130.00 | 34 |
| 2003-06-13 | $135.00 | $135.00 | 0 |
| 2003-06-12 | $135.00 | $135.00 | 112 |
| 2003-06-11 | $115.00 | $115.00 | 20 |
| 2003-06-10 | $137.50 | $137.50 | 60 |
| 2003-06-09 | $110.00 | $110.00 | 6 |
| 2003-06-06 | $125.00 | $125.00 | 42 |
| 2003-06-05 | $125.00 | $125.00 | 22 |
| 2003-06-04 | $105.00 | $105.00 | 0 |
| 2003-06-03 | $105.00 | $105.00 | 308 |
| 2003-06-02 | $88.50 | $88.50 | 0 |
| 2003-05-30 | $88.50 | $88.50 | 0 |
| 2003-05-29 | $88.50 | $88.50 | 0 |
| 2003-05-28 | $88.50 | $88.50 | 0 |
| 2003-05-27 | $88.50 | $88.50 | 0 |
| 2003-05-23 | $88.50 | $88.50 | 54 |
| 2003-05-22 | $87.50 | $87.50 | 0 |
| 2003-05-21 | $87.50 | $87.50 | 0 |
| 2003-05-20 | $87.50 | $87.50 | 20 |
| 2003-05-19 | $79.00 | $79.00 | 0 |
| 2003-05-16 | $79.00 | $79.00 | 0 |
| 2003-05-15 | $79.00 | $79.00 | 0 |
| 2003-05-14 | $79.00 | $79.00 | 80 |
| 2003-05-13 | $90.00 | $90.00 | 0 |
| 2003-05-12 | $90.00 | $90.00 | 0 |
| 2003-05-09 | $90.00 | $90.00 | 0 |
| 2003-05-08 | $90.00 | $90.00 | 0 |
| 2003-05-07 | $90.00 | $90.00 | 0 |
| 2003-05-06 | $90.00 | $90.00 | 68 |
| 2003-05-05 | $70.00 | $70.00 | 0 |
| 2003-05-02 | $70.00 | $70.00 | 0 |
| 2003-05-01 | $70.00 | $70.00 | 0 |
| 2003-04-30 | $70.00 | $70.00 | 0 |
| 2003-04-29 | $70.00 | $70.00 | 0 |
| 2003-04-28 | $70.00 | $70.00 | 0 |
| 2003-04-25 | $70.00 | $70.00 | 0 |
| 2003-04-24 | $70.00 | $70.00 | 0 |
| 2003-04-23 | $70.00 | $70.00 | 0 |
| 2003-04-22 | $70.00 | $70.00 | 0 |
| 2003-04-21 | $70.00 | $70.00 | 0 |
| 2003-04-17 | $70.00 | $70.00 | 0 |
| 2003-04-16 | $70.00 | $70.00 | 0 |
| 2003-04-15 | $70.00 | $70.00 | 0 |
| 2003-04-14 | $70.00 | $70.00 | 72 |
| 2003-04-11 | $88.00 | $88.00 | 0 |
| 2003-04-10 | $88.00 | $88.00 | 0 |
| 2003-04-09 | $88.00 | $88.00 | 0 |
| 2003-04-08 | $88.00 | $88.00 | 0 |
| 2003-04-07 | $88.00 | $88.00 | 0 |
| 2003-04-04 | $88.00 | $88.00 | 0 |
| 2003-04-03 | $88.00 | $88.00 | 0 |
| 2003-04-02 | $88.00 | $88.00 | 0 |
| 2003-04-01 | $88.00 | $88.00 | 0 |
| 2003-03-31 | $88.00 | $88.00 | 0 |
| 2003-03-28 | $88.00 | $88.00 | 34 |
| 2003-03-27 | $99.00 | $99.00 | 0 |
| 2003-03-26 | $99.00 | $99.00 | 0 |
| 2003-03-25 | $99.00 | $99.00 | 140 |
| 2003-03-24 | $97.00 | $97.00 | 0 |
| 2003-03-21 | $97.00 | $97.00 | 0 |
| 2003-03-20 | $97.00 | $97.00 | 0 |
| 2003-03-19 | $97.00 | $97.00 | 0 |
| 2003-03-18 | $97.00 | $97.00 | 0 |
| 2003-03-17 | $97.00 | $97.00 | 0 |
| 2003-03-14 | $97.00 | $97.00 | 0 |
| 2003-03-13 | $97.00 | $97.00 | 0 |
| 2003-03-12 | $97.00 | $97.00 | 0 |
| 2003-03-11 | $97.00 | $97.00 | 0 |
| 2003-03-10 | $97.00 | $97.00 | 0 |
| 2003-03-07 | $97.00 | $97.00 | 0 |
| 2003-03-06 | $97.00 | $97.00 | 0 |
| 2003-03-05 | $97.00 | $97.00 | 0 |
| 2003-03-04 | $97.00 | $97.00 | 60 |
| 2003-03-03 | $105.00 | $105.00 | 0 |
| 2003-02-28 | $105.00 | $105.00 | 20 |
| 2003-02-27 | $115.00 | $115.00 | 0 |
| 2003-02-26 | $115.00 | $115.00 | 0 |
| 2003-02-25 | $115.00 | $115.00 | 50 |
| 2003-02-24 | $112.50 | $112.50 | 18 |
| 2003-02-21 | $120.00 | $120.00 | 0 |
| 2003-02-20 | $120.00 | $120.00 | 32 |
| 2003-02-19 | $120.00 | $120.00 | 0 |
| 2003-02-18 | $120.00 | $120.00 | 0 |
| 2003-02-14 | $120.00 | $120.00 | 14 |
| 2003-02-13 | $90.00 | $90.00 | 0 |
| 2003-02-12 | $90.00 | $90.00 | 8 |
| 2003-02-11 | $115.00 | $115.00 | 0 |
| 2003-02-10 | $115.00 | $115.00 | 0 |
| 2003-02-07 | $115.00 | $115.00 | 0 |
| 2003-02-06 | $115.00 | $115.00 | 18 |
| 2003-02-05 | $92.50 | $92.50 | 0 |
| 2003-02-04 | $92.50 | $92.50 | 0 |
| 2003-02-03 | $92.50 | $92.50 | 0 |
| 2003-01-31 | $92.50 | $92.50 | 0 |
| 2003-01-30 | $92.50 | $92.50 | 0 |
| 2003-01-29 | $92.50 | $92.50 | 0 |
| 2003-01-28 | $92.50 | $92.50 | 24 |
| 2003-01-27 | $125.00 | $125.00 | 0 |
| 2003-01-24 | $125.00 | $125.00 | 0 |
| 2003-01-23 | $125.00 | $125.00 | 0 |
| 2003-01-22 | $125.00 | $125.00 | 116 |
| 2003-01-21 | $102.00 | $102.00 | 0 |
| 2003-01-17 | $102.00 | $102.00 | 0 |
| 2003-01-16 | $102.00 | $102.00 | 70 |
| 2003-01-15 | $137.50 | $137.50 | 0 |
| 2003-01-14 | $137.50 | $137.50 | 144 |
| 2003-01-13 | $135.00 | $135.00 | 0 |
| 2003-01-10 | $135.00 | $135.00 | 0 |
| 2003-01-09 | $135.00 | $135.00 | 24 |
| 2003-01-08 | $100.00 | $100.00 | 2 |
| 2003-01-07 | $140.00 | $140.00 | 0 |
| 2003-01-06 | $140.00 | $140.00 | 0 |
| 2003-01-03 | $140.00 | $140.00 | 0 |
| 2003-01-02 | $140.00 | $140.00 | 0 |