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
- 1980-03-18 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 | $65.00 | $228.37 | 0 |
| 2003-12-30 | $65.00 | $228.37 | 0 |
| 2003-12-29 | $65.00 | $228.37 | 0 |
| 2003-12-26 | $65.00 | $228.37 | 0 |
| 2003-12-24 | $65.00 | $228.37 | 100 |
| 2003-12-23 | $65.50 | $230.13 | 100 |
| 2003-12-22 | $65.90 | $231.54 | 0 |
| 2003-12-19 | $65.90 | $231.54 | 0 |
| 2003-12-18 | $65.90 | $231.54 | 0 |
| 2003-12-17 | $65.90 | $231.54 | 0 |
| 2003-12-16 | $65.90 | $231.54 | 0 |
| 2003-12-15 | $65.90 | $231.54 | 300 |
| 2003-12-12 | $65.00 | $228.37 | 0 |
| 2003-12-11 | $65.00 | $228.37 | 0 |
| 2003-12-10 | $65.00 | $228.37 | 0 |
| 2003-12-09 | $65.00 | $228.37 | 0 |
| 2003-12-08 | $65.00 | $228.37 | 0 |
| 2003-12-05 | $65.00 | $228.37 | 0 |
| 2003-12-04 | $65.00 | $228.37 | 0 |
| 2003-12-03 | $65.00 | $228.37 | 0 |
| 2003-12-02 | $65.25 | $229.25 | 0 |
| 2003-12-01 | $65.50 | $230.13 | 0 |
| 2003-11-28 | $65.50 | $230.13 | 500 |
| 2003-11-26 | $63.75 | $223.98 | 100 |
| 2003-11-25 | $64.01 | $224.90 | 0 |
| 2003-11-24 | $64.01 | $224.90 | 0 |
| 2003-11-21 | $64.01 | $224.90 | 400 |
| 2003-11-20 | $65.00 | $228.37 | 0 |
| 2003-11-19 | $65.00 | $228.37 | 0 |
| 2003-11-18 | $65.00 | $228.37 | 100 |
| 2003-11-17 | $65.50 | $230.13 | 0 |
| 2003-11-14 | $65.50 | $230.13 | 0 |
| 2003-11-13 | $65.50 | $230.13 | 0 |
| 2003-11-12 | $65.50 | $230.13 | 0 |
| 2003-11-11 | $65.50 | $230.13 | 0 |
| 2003-11-10 | $65.50 | $230.13 | 0 |
| 2003-11-07 | $65.50 | $230.13 | 0 |
| 2003-11-06 | $65.50 | $230.13 | 200 |
| 2003-11-05 | $65.50 | $230.13 | 300 |
| 2003-11-04 | $65.50 | $230.13 | 0 |
| 2003-11-03 | $65.50 | $230.13 | 200 |
| 2003-10-31 | $64.90 | $228.02 | 0 |
| 2003-10-30 | $64.90 | $228.02 | 0 |
| 2003-10-29 | $64.90 | $228.02 | 300 |
| 2003-10-28 | $65.10 | $228.72 | 0 |
| 2003-10-27 | $65.10 | $228.72 | 100 |
| 2003-10-24 | $64.90 | $228.02 | 0 |
| 2003-10-23 | $64.90 | $228.02 | 0 |
| 2003-10-22 | $64.90 | $228.02 | 100 |
| 2003-10-21 | $65.00 | $228.37 | 0 |
| 2003-10-20 | $65.00 | $228.37 | 0 |
| 2003-10-17 | $65.00 | $228.37 | 100 |
| 2003-10-16 | $64.25 | $225.74 | 0 |
| 2003-10-15 | $64.25 | $222.66 | 0 |
| 2003-10-14 | $65.50 | $227.00 | 2,000 |
| 2003-10-13 | $66.00 | $228.73 | 0 |
| 2003-10-10 | $66.00 | $228.73 | 0 |
| 2003-10-09 | $66.00 | $228.73 | 0 |
| 2003-10-08 | $65.50 | $227.00 | 0 |
| 2003-10-07 | $65.50 | $227.00 | 0 |
| 2003-10-06 | $65.50 | $227.00 | 0 |
| 2003-10-03 | $65.75 | $227.86 | 100 |
| 2003-10-02 | $65.50 | $227.00 | 0 |
| 2003-10-01 | $65.50 | $227.00 | 0 |
| 2003-09-30 | $65.50 | $227.00 | 200 |
| 2003-09-29 | $64.75 | $224.40 | 300 |
| 2003-09-26 | $65.00 | $225.26 | 0 |
| 2003-09-25 | $65.00 | $225.26 | 0 |
| 2003-09-24 | $65.00 | $225.26 | 200 |
| 2003-09-23 | $65.00 | $225.26 | 100 |
| 2003-09-22 | $65.00 | $225.26 | 200 |
| 2003-09-19 | $65.00 | $225.26 | 200 |
| 2003-09-18 | $64.00 | $221.80 | 100 |
| 2003-09-17 | $64.00 | $221.80 | 200 |
| 2003-09-16 | $65.00 | $225.26 | 0 |
| 2003-09-15 | $65.00 | $225.26 | 0 |
| 2003-09-12 | $65.00 | $225.26 | 0 |
| 2003-09-11 | $65.00 | $225.26 | 0 |
| 2003-09-10 | $65.00 | $225.26 | 100 |
| 2003-09-09 | $63.50 | $220.06 | 0 |
| 2003-09-08 | $63.50 | $220.06 | 0 |
| 2003-09-05 | $63.50 | $220.06 | 100 |
| 2003-09-04 | $63.75 | $220.93 | 0 |
| 2003-09-03 | $64.00 | $221.80 | 500 |
| 2003-09-02 | $63.50 | $220.06 | 0 |
| 2003-08-29 | $63.75 | $220.93 | 0 |
| 2003-08-28 | $63.75 | $220.93 | 0 |
| 2003-08-27 | $63.75 | $220.93 | 0 |
| 2003-08-26 | $63.90 | $221.45 | 0 |
| 2003-08-25 | $64.50 | $223.53 | 0 |
| 2003-08-22 | $64.85 | $224.74 | 0 |
| 2003-08-21 | $64.85 | $224.74 | 0 |
| 2003-08-20 | $64.85 | $224.74 | 200 |
| 2003-08-19 | $64.35 | $223.01 | 0 |
| 2003-08-18 | $64.35 | $223.01 | 700 |
| 2003-08-15 | $64.12 | $222.21 | 0 |
| 2003-08-14 | $64.12 | $222.21 | 700 |
| 2003-08-13 | $70.15 | $243.11 | 0 |
| 2003-08-12 | $70.15 | $243.11 | 0 |
| 2003-08-11 | $70.15 | $243.11 | 0 |
| 2003-08-08 | $70.15 | $243.11 | 0 |
| 2003-08-07 | $70.25 | $243.46 | 0 |
| 2003-08-06 | $70.25 | $243.46 | 0 |
| 2003-08-05 | $70.25 | $243.46 | 0 |
| 2003-08-04 | $70.25 | $243.46 | 0 |
| 2003-08-01 | $70.25 | $243.46 | 900 |
| 2003-07-31 | $76.00 | $263.38 | 0 |
| 2003-07-30 | $76.00 | $263.38 | 0 |
| 2003-07-29 | $76.00 | $263.38 | 0 |
| 2003-07-28 | $76.00 | $263.38 | 1,100 |
| 2003-07-25 | $73.40 | $254.37 | 0 |
| 2003-07-24 | $73.40 | $254.37 | 0 |
| 2003-07-23 | $73.50 | $254.72 | 0 |
| 2003-07-22 | $73.50 | $254.72 | 0 |
| 2003-07-21 | $73.50 | $254.72 | 0 |
| 2003-07-18 | $73.50 | $254.72 | 0 |
| 2003-07-17 | $73.50 | $254.72 | 0 |
| 2003-07-16 | $74.00 | $256.45 | 100 |
| 2003-07-15 | $75.00 | $256.89 | 0 |
| 2003-07-14 | $75.00 | $256.89 | 0 |
| 2003-07-11 | $75.00 | $256.89 | 0 |
| 2003-07-10 | $75.00 | $256.89 | 0 |
| 2003-07-09 | $75.00 | $256.89 | 0 |
| 2003-07-08 | $75.00 | $256.89 | 600 |
| 2003-07-07 | $74.50 | $255.17 | 0 |
| 2003-07-03 | $74.50 | $255.17 | 0 |
| 2003-07-02 | $74.50 | $255.17 | 0 |
| 2003-07-01 | $74.50 | $255.17 | 0 |
| 2003-06-30 | $74.50 | $255.17 | 1,100 |
| 2003-06-27 | $74.75 | $256.03 | 0 |
| 2003-06-26 | $75.00 | $256.89 | 0 |
| 2003-06-25 | $75.00 | $256.89 | 0 |
| 2003-06-24 | $75.00 | $256.89 | 0 |
| 2003-06-23 | $75.00 | $256.89 | 0 |
| 2003-06-20 | $75.00 | $256.89 | 0 |
| 2003-06-19 | $75.00 | $256.89 | 0 |
| 2003-06-18 | $75.00 | $256.89 | 300 |
| 2003-06-17 | $80.00 | $274.01 | 0 |
| 2003-06-16 | $80.00 | $274.01 | 0 |
| 2003-06-13 | $80.00 | $274.01 | 0 |
| 2003-06-12 | $80.00 | $274.01 | 1,400 |
| 2003-06-11 | $82.25 | $281.72 | 0 |
| 2003-06-10 | $81.75 | $280.01 | 0 |
| 2003-06-09 | $81.50 | $279.15 | 1,200 |
| 2003-06-06 | $83.75 | $286.86 | 300 |
| 2003-06-05 | $84.00 | $287.71 | 400 |
| 2003-06-04 | $75.00 | $256.89 | 300 |
| 2003-06-03 | $66.00 | $226.06 | 0 |
| 2003-06-02 | $66.00 | $226.06 | 1,100 |
| 2003-05-30 | $63.50 | $217.50 | 0 |
| 2003-05-29 | $63.50 | $217.50 | 200 |
| 2003-05-28 | $62.50 | $214.07 | 0 |
| 2003-05-27 | $62.50 | $214.07 | 0 |
| 2003-05-23 | $62.55 | $214.24 | 1,600 |
| 2003-05-22 | $64.50 | $220.92 | 0 |
| 2003-05-21 | $64.50 | $220.92 | 1,700 |
| 2003-05-20 | $63.50 | $217.50 | 0 |
| 2003-05-19 | $63.50 | $217.50 | 0 |
| 2003-05-16 | $63.50 | $217.50 | 0 |
| 2003-05-15 | $63.00 | $215.78 | 0 |
| 2003-05-14 | $63.00 | $215.78 | 100 |
| 2003-05-13 | $63.00 | $215.78 | 0 |
| 2003-05-12 | $63.00 | $215.78 | 0 |
| 2003-05-09 | $63.00 | $215.78 | 0 |
| 2003-05-08 | $63.00 | $215.78 | 0 |
| 2003-05-07 | $63.00 | $215.78 | 0 |
| 2003-05-06 | $63.00 | $215.78 | 0 |
| 2003-05-05 | $63.00 | $215.78 | 0 |
| 2003-05-02 | $63.00 | $215.78 | 0 |
| 2003-05-01 | $63.00 | $215.78 | 0 |
| 2003-04-30 | $63.00 | $215.78 | 100 |
| 2003-04-29 | $63.20 | $216.47 | 0 |
| 2003-04-28 | $63.20 | $216.47 | 0 |
| 2003-04-25 | $63.20 | $216.47 | 0 |
| 2003-04-24 | $63.20 | $216.47 | 0 |
| 2003-04-23 | $63.20 | $216.47 | 0 |
| 2003-04-22 | $63.25 | $216.64 | 200 |
| 2003-04-21 | $63.00 | $215.78 | 0 |
| 2003-04-17 | $63.00 | $215.78 | 0 |
| 2003-04-16 | $63.00 | $215.78 | 0 |
| 2003-04-15 | $63.00 | $215.78 | 100 |
| 2003-04-14 | $63.25 | $213.64 | 0 |
| 2003-04-11 | $63.25 | $213.64 | 0 |
| 2003-04-10 | $63.25 | $213.64 | 0 |
| 2003-04-09 | $63.25 | $213.64 | 100 |
| 2003-04-08 | $63.25 | $213.64 | 100 |
| 2003-04-07 | $63.50 | $214.49 | 0 |
| 2003-04-04 | $63.00 | $212.80 | 0 |
| 2003-04-03 | $63.00 | $212.80 | 0 |
| 2003-04-02 | $63.00 | $212.80 | 0 |
| 2003-04-01 | $63.00 | $212.80 | 0 |
| 2003-03-31 | $63.00 | $212.80 | 0 |
| 2003-03-28 | $63.00 | $212.80 | 0 |
| 2003-03-27 | $63.00 | $212.80 | 0 |
| 2003-03-26 | $63.00 | $212.80 | 0 |
| 2003-03-25 | $63.00 | $212.80 | 0 |
| 2003-03-24 | $63.00 | $212.80 | 100 |
| 2003-03-21 | $63.50 | $214.49 | 100 |
| 2003-03-20 | $63.35 | $213.98 | 100 |
| 2003-03-19 | $63.00 | $212.80 | 0 |
| 2003-03-18 | $63.00 | $212.80 | 0 |
| 2003-03-17 | $63.00 | $212.80 | 200 |
| 2003-03-14 | $63.50 | $214.49 | 0 |
| 2003-03-13 | $63.50 | $214.49 | 0 |
| 2003-03-12 | $63.50 | $214.49 | 0 |
| 2003-03-11 | $63.25 | $213.64 | 0 |
| 2003-03-10 | $63.25 | $213.64 | 100 |
| 2003-03-07 | $62.75 | $211.96 | 100 |
| 2003-03-06 | $63.00 | $212.80 | 0 |
| 2003-03-05 | $63.00 | $212.80 | 0 |
| 2003-03-04 | $63.00 | $212.80 | 0 |
| 2003-03-03 | $63.00 | $212.80 | 0 |
| 2003-02-28 | $63.00 | $212.80 | 0 |
| 2003-02-27 | $62.65 | $211.62 | 0 |
| 2003-02-26 | $62.80 | $212.12 | 0 |
| 2003-02-25 | $62.80 | $212.12 | 0 |
| 2003-02-24 | $62.80 | $212.12 | 0 |
| 2003-02-21 | $62.80 | $212.12 | 0 |
| 2003-02-20 | $62.80 | $212.12 | 0 |
| 2003-02-19 | $62.80 | $212.12 | 0 |
| 2003-02-18 | $62.75 | $211.96 | 0 |
| 2003-02-14 | $62.75 | $211.96 | 0 |
| 2003-02-13 | $62.75 | $211.96 | 0 |
| 2003-02-12 | $62.75 | $211.96 | 0 |
| 2003-02-11 | $62.75 | $211.96 | 0 |
| 2003-02-10 | $63.00 | $212.80 | 0 |
| 2003-02-07 | $63.00 | $212.80 | 0 |
| 2003-02-06 | $63.00 | $212.80 | 0 |
| 2003-02-05 | $63.00 | $212.80 | 100 |
| 2003-02-04 | $61.78 | $208.68 | 0 |
| 2003-02-03 | $61.78 | $208.68 | 2,400 |
| 2003-01-31 | $61.75 | $208.58 | 2,400 |
| 2003-01-30 | $62.75 | $211.96 | 0 |
| 2003-01-29 | $62.75 | $211.96 | 0 |
| 2003-01-28 | $62.75 | $211.96 | 0 |
| 2003-01-27 | $62.75 | $211.96 | 100 |
| 2003-01-24 | $62.50 | $211.11 | 0 |
| 2003-01-23 | $62.50 | $211.11 | 0 |
| 2003-01-22 | $62.50 | $211.11 | 0 |
| 2003-01-21 | $62.50 | $211.11 | 0 |
| 2003-01-17 | $62.50 | $211.11 | 500 |
| 2003-01-16 | $61.50 | $207.73 | 0 |
| 2003-01-15 | $61.50 | $207.73 | 100 |
| 2003-01-14 | $62.00 | $206.47 | 100 |
| 2003-01-13 | $61.75 | $205.63 | 0 |
| 2003-01-10 | $61.75 | $205.63 | 0 |
| 2003-01-09 | $61.50 | $204.80 | 0 |
| 2003-01-08 | $61.50 | $204.80 | 100 |
| 2003-01-07 | $60.90 | $202.80 | 0 |
| 2003-01-06 | $60.90 | $202.80 | 0 |
| 2003-01-03 | $60.90 | $202.80 | 0 |
| 2003-01-02 | $60.90 | $202.80 | 100 |