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
- 1980-03-17 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 | $82.75 | $297.97 | 100 |
| 2003-12-30 | $81.50 | $293.46 | 0 |
| 2003-12-29 | $81.50 | $293.46 | 0 |
| 2003-12-26 | $82.50 | $297.07 | 0 |
| 2003-12-24 | $82.50 | $297.07 | 400 |
| 2003-12-23 | $82.50 | $297.07 | 100 |
| 2003-12-22 | $81.50 | $293.46 | 0 |
| 2003-12-19 | $81.50 | $293.46 | 0 |
| 2003-12-18 | $81.50 | $293.46 | 0 |
| 2003-12-17 | $81.50 | $293.46 | 0 |
| 2003-12-16 | $81.50 | $293.46 | 0 |
| 2003-12-15 | $81.50 | $293.46 | 100 |
| 2003-12-12 | $82.50 | $297.07 | 600 |
| 2003-12-11 | $80.75 | $290.76 | 100 |
| 2003-12-10 | $81.25 | $292.56 | 600 |
| 2003-12-09 | $82.37 | $296.60 | 0 |
| 2003-12-08 | $82.37 | $296.60 | 200 |
| 2003-12-05 | $83.00 | $298.87 | 0 |
| 2003-12-04 | $83.00 | $298.87 | 300 |
| 2003-12-03 | $83.73 | $301.49 | 500 |
| 2003-12-02 | $84.50 | $304.27 | 0 |
| 2003-12-01 | $84.50 | $304.27 | 0 |
| 2003-11-28 | $84.50 | $304.27 | 500 |
| 2003-11-26 | $84.85 | $305.53 | 0 |
| 2003-11-25 | $84.85 | $305.53 | 0 |
| 2003-11-24 | $84.85 | $305.53 | 0 |
| 2003-11-21 | $84.85 | $305.53 | 100 |
| 2003-11-20 | $84.50 | $304.27 | 100 |
| 2003-11-19 | $84.85 | $305.53 | 0 |
| 2003-11-18 | $85.00 | $306.07 | 700 |
| 2003-11-17 | $85.00 | $306.07 | 100 |
| 2003-11-14 | $86.25 | $310.57 | 300 |
| 2003-11-13 | $85.20 | $306.79 | 0 |
| 2003-11-12 | $84.70 | $304.99 | 0 |
| 2003-11-11 | $84.70 | $304.99 | 0 |
| 2003-11-10 | $84.70 | $304.99 | 100 |
| 2003-11-07 | $85.20 | $306.79 | 0 |
| 2003-11-06 | $85.20 | $306.79 | 0 |
| 2003-11-05 | $85.25 | $306.97 | 0 |
| 2003-11-04 | $85.25 | $306.97 | 0 |
| 2003-11-03 | $85.25 | $306.97 | 200 |
| 2003-10-31 | $85.25 | $306.97 | 0 |
| 2003-10-30 | $85.25 | $306.97 | 0 |
| 2003-10-29 | $85.25 | $306.97 | 0 |
| 2003-10-28 | $85.25 | $306.97 | 0 |
| 2003-10-27 | $85.25 | $306.97 | 0 |
| 2003-10-24 | $85.25 | $306.97 | 0 |
| 2003-10-23 | $85.25 | $306.97 | 0 |
| 2003-10-22 | $85.25 | $306.97 | 0 |
| 2003-10-21 | $85.25 | $306.97 | 0 |
| 2003-10-20 | $85.25 | $306.97 | 300 |
| 2003-10-17 | $85.25 | $306.97 | 0 |
| 2003-10-16 | $85.25 | $306.97 | 0 |
| 2003-10-15 | $85.25 | $302.92 | 0 |
| 2003-10-14 | $85.25 | $302.92 | 100 |
| 2003-10-13 | $85.25 | $302.92 | 0 |
| 2003-10-10 | $85.25 | $302.92 | 0 |
| 2003-10-09 | $85.25 | $302.92 | 0 |
| 2003-10-08 | $85.25 | $302.92 | 0 |
| 2003-10-07 | $85.25 | $302.92 | 0 |
| 2003-10-06 | $85.25 | $302.92 | 100 |
| 2003-10-03 | $84.15 | $299.01 | 0 |
| 2003-10-02 | $84.15 | $299.01 | 0 |
| 2003-10-01 | $83.80 | $297.76 | 0 |
| 2003-09-30 | $83.80 | $297.76 | 0 |
| 2003-09-29 | $83.80 | $297.76 | 0 |
| 2003-09-26 | $83.80 | $297.76 | 0 |
| 2003-09-25 | $83.80 | $297.76 | 0 |
| 2003-09-24 | $83.80 | $297.76 | 200 |
| 2003-09-23 | $85.65 | $304.34 | 100 |
| 2003-09-22 | $88.50 | $314.46 | 0 |
| 2003-09-19 | $88.50 | $314.46 | 0 |
| 2003-09-18 | $88.50 | $314.46 | 10,900 |
| 2003-09-17 | $86.36 | $306.86 | 0 |
| 2003-09-16 | $86.36 | $306.86 | 0 |
| 2003-09-15 | $86.36 | $306.86 | 0 |
| 2003-09-12 | $86.35 | $306.82 | 7,300 |
| 2003-09-11 | $85.00 | $302.03 | 0 |
| 2003-09-10 | $85.00 | $302.03 | 0 |
| 2003-09-09 | $85.00 | $302.03 | 0 |
| 2003-09-08 | $85.00 | $302.03 | 100 |
| 2003-09-05 | $83.50 | $296.70 | 0 |
| 2003-09-04 | $83.50 | $296.70 | 200 |
| 2003-09-03 | $83.25 | $295.81 | 0 |
| 2003-09-02 | $83.25 | $295.81 | 100 |
| 2003-08-29 | $83.00 | $294.92 | 0 |
| 2003-08-28 | $83.00 | $294.92 | 100 |
| 2003-08-27 | $84.00 | $298.47 | 0 |
| 2003-08-26 | $84.75 | $301.14 | 200 |
| 2003-08-25 | $82.75 | $294.03 | 0 |
| 2003-08-22 | $82.25 | $292.26 | 0 |
| 2003-08-21 | $82.25 | $292.26 | 1,200 |
| 2003-08-20 | $82.75 | $294.03 | 0 |
| 2003-08-19 | $82.05 | $291.55 | 0 |
| 2003-08-18 | $82.05 | $291.55 | 0 |
| 2003-08-15 | $82.40 | $292.79 | 0 |
| 2003-08-14 | $82.40 | $292.79 | 600 |
| 2003-08-13 | $83.01 | $294.96 | 0 |
| 2003-08-12 | $83.01 | $294.96 | 0 |
| 2003-08-11 | $83.01 | $294.96 | 0 |
| 2003-08-08 | $83.01 | $294.96 | 0 |
| 2003-08-07 | $83.01 | $294.96 | 0 |
| 2003-08-06 | $83.75 | $297.59 | 0 |
| 2003-08-05 | $83.75 | $297.59 | 0 |
| 2003-08-04 | $83.75 | $297.59 | 100 |
| 2003-08-01 | $86.50 | $307.36 | 0 |
| 2003-07-31 | $86.50 | $307.36 | 6,000 |
| 2003-07-30 | $85.50 | $303.80 | 100 |
| 2003-07-29 | $87.00 | $309.13 | 0 |
| 2003-07-28 | $87.00 | $309.13 | 100 |
| 2003-07-25 | $88.00 | $312.69 | 0 |
| 2003-07-24 | $88.00 | $312.69 | 0 |
| 2003-07-23 | $88.00 | $312.69 | 0 |
| 2003-07-22 | $88.00 | $312.69 | 0 |
| 2003-07-21 | $88.00 | $312.69 | 100 |
| 2003-07-18 | $88.00 | $312.69 | 900 |
| 2003-07-17 | $88.75 | $315.35 | 0 |
| 2003-07-16 | $88.75 | $315.35 | 0 |
| 2003-07-15 | $88.75 | $311.36 | 0 |
| 2003-07-14 | $88.75 | $311.36 | 0 |
| 2003-07-11 | $88.75 | $311.36 | 100 |
| 2003-07-10 | $87.50 | $306.97 | 0 |
| 2003-07-09 | $87.50 | $306.97 | 0 |
| 2003-07-08 | $87.50 | $306.97 | 300 |
| 2003-07-07 | $88.00 | $308.72 | 0 |
| 2003-07-03 | $88.00 | $308.72 | 0 |
| 2003-07-02 | $88.00 | $308.72 | 0 |
| 2003-07-01 | $88.00 | $308.72 | 0 |
| 2003-06-30 | $88.00 | $308.72 | 1,100 |
| 2003-06-27 | $88.75 | $311.36 | 0 |
| 2003-06-26 | $88.75 | $311.36 | 100 |
| 2003-06-25 | $89.50 | $313.99 | 0 |
| 2003-06-24 | $89.50 | $313.99 | 0 |
| 2003-06-23 | $89.50 | $313.99 | 0 |
| 2003-06-20 | $89.50 | $313.99 | 0 |
| 2003-06-19 | $89.50 | $313.99 | 1,100 |
| 2003-06-18 | $90.00 | $315.74 | 0 |
| 2003-06-17 | $90.00 | $315.74 | 300 |
| 2003-06-16 | $89.00 | $312.23 | 800 |
| 2003-06-13 | $90.00 | $315.74 | 200 |
| 2003-06-12 | $86.00 | $301.71 | 0 |
| 2003-06-11 | $86.00 | $301.71 | 200 |
| 2003-06-10 | $86.00 | $301.71 | 0 |
| 2003-06-09 | $86.00 | $301.71 | 100 |
| 2003-06-06 | $83.00 | $291.18 | 100 |
| 2003-06-05 | $79.75 | $279.78 | 0 |
| 2003-06-04 | $79.75 | $279.78 | 0 |
| 2003-06-03 | $79.75 | $279.78 | 0 |
| 2003-06-02 | $79.75 | $279.78 | 300 |
| 2003-05-30 | $79.50 | $278.90 | 1,100 |
| 2003-05-29 | $78.00 | $273.64 | 100 |
| 2003-05-28 | $77.00 | $270.13 | 0 |
| 2003-05-27 | $77.00 | $270.13 | 0 |
| 2003-05-23 | $77.00 | $270.13 | 300 |
| 2003-05-22 | $77.00 | $270.13 | 0 |
| 2003-05-21 | $77.00 | $270.13 | 0 |
| 2003-05-20 | $77.00 | $270.13 | 0 |
| 2003-05-19 | $77.00 | $270.13 | 0 |
| 2003-05-16 | $77.00 | $270.13 | 0 |
| 2003-05-15 | $77.00 | $270.13 | 0 |
| 2003-05-14 | $77.00 | $270.13 | 0 |
| 2003-05-13 | $77.00 | $270.13 | 0 |
| 2003-05-12 | $77.00 | $270.13 | 0 |
| 2003-05-09 | $77.00 | $270.13 | 0 |
| 2003-05-08 | $77.00 | $270.13 | 200 |
| 2003-05-07 | $76.00 | $266.63 | 0 |
| 2003-05-06 | $76.00 | $266.63 | 0 |
| 2003-05-05 | $76.00 | $266.63 | 0 |
| 2003-05-02 | $76.00 | $266.63 | 0 |
| 2003-05-01 | $75.75 | $265.75 | 0 |
| 2003-04-30 | $75.75 | $265.75 | 0 |
| 2003-04-29 | $75.75 | $265.75 | 0 |
| 2003-04-28 | $75.75 | $265.75 | 0 |
| 2003-04-25 | $75.75 | $265.75 | 0 |
| 2003-04-24 | $75.75 | $265.75 | 0 |
| 2003-04-23 | $75.75 | $265.75 | 0 |
| 2003-04-22 | $75.25 | $263.99 | 0 |
| 2003-04-21 | $75.25 | $263.99 | 0 |
| 2003-04-17 | $75.25 | $263.99 | 0 |
| 2003-04-16 | $75.25 | $263.99 | 0 |
| 2003-04-15 | $75.25 | $263.99 | 100 |
| 2003-04-14 | $76.00 | $262.68 | 0 |
| 2003-04-11 | $76.00 | $262.68 | 700 |
| 2003-04-10 | $77.00 | $266.14 | 0 |
| 2003-04-09 | $77.00 | $266.14 | 300 |
| 2003-04-08 | $76.00 | $262.68 | 100 |
| 2003-04-07 | $75.25 | $260.09 | 100 |
| 2003-04-04 | $74.50 | $257.49 | 100 |
| 2003-04-03 | $74.50 | $257.49 | 0 |
| 2003-04-02 | $74.00 | $255.77 | 0 |
| 2003-04-01 | $74.00 | $255.77 | 0 |
| 2003-03-31 | $74.00 | $255.77 | 0 |
| 2003-03-28 | $74.00 | $255.77 | 0 |
| 2003-03-27 | $74.00 | $255.77 | 0 |
| 2003-03-26 | $74.00 | $255.77 | 0 |
| 2003-03-25 | $74.00 | $255.77 | 0 |
| 2003-03-24 | $74.00 | $255.77 | 0 |
| 2003-03-21 | $74.00 | $255.77 | 0 |
| 2003-03-20 | $74.00 | $255.77 | 0 |
| 2003-03-19 | $74.00 | $255.77 | 0 |
| 2003-03-18 | $74.00 | $255.77 | 0 |
| 2003-03-17 | $74.00 | $255.77 | 0 |
| 2003-03-14 | $74.00 | $255.77 | 0 |
| 2003-03-13 | $74.00 | $255.77 | 0 |
| 2003-03-12 | $74.00 | $255.77 | 0 |
| 2003-03-11 | $74.00 | $255.77 | 0 |
| 2003-03-10 | $74.00 | $255.77 | 0 |
| 2003-03-07 | $74.00 | $255.77 | 0 |
| 2003-03-06 | $74.00 | $255.77 | 0 |
| 2003-03-05 | $74.00 | $255.77 | 0 |
| 2003-03-04 | $74.00 | $255.77 | 0 |
| 2003-03-03 | $74.00 | $255.77 | 0 |
| 2003-02-28 | $74.00 | $255.77 | 0 |
| 2003-02-27 | $74.00 | $255.77 | 300 |
| 2003-02-26 | $74.25 | $256.63 | 100 |
| 2003-02-25 | $74.50 | $257.49 | 0 |
| 2003-02-24 | $74.50 | $257.49 | 0 |
| 2003-02-21 | $74.50 | $257.49 | 0 |
| 2003-02-20 | $74.50 | $257.49 | 0 |
| 2003-02-19 | $74.50 | $257.49 | 900 |
| 2003-02-18 | $74.50 | $257.49 | 700 |
| 2003-02-14 | $75.00 | $259.22 | 0 |
| 2003-02-13 | $75.00 | $259.22 | 0 |
| 2003-02-12 | $75.00 | $259.22 | 0 |
| 2003-02-11 | $75.00 | $259.22 | 0 |
| 2003-02-10 | $75.00 | $259.22 | 0 |
| 2003-02-07 | $75.00 | $259.22 | 200 |
| 2003-02-06 | $75.25 | $260.09 | 0 |
| 2003-02-05 | $75.25 | $260.09 | 0 |
| 2003-02-04 | $75.25 | $260.09 | 200 |
| 2003-02-03 | $75.25 | $260.09 | 0 |
| 2003-01-31 | $75.25 | $260.09 | 0 |
| 2003-01-30 | $75.25 | $260.09 | 0 |
| 2003-01-29 | $75.25 | $260.09 | 100 |
| 2003-01-28 | $74.75 | $258.36 | 0 |
| 2003-01-27 | $74.75 | $258.36 | 0 |
| 2003-01-24 | $75.00 | $259.22 | 300 |
| 2003-01-23 | $74.30 | $256.80 | 200 |
| 2003-01-22 | $74.50 | $257.49 | 0 |
| 2003-01-21 | $74.50 | $257.49 | 0 |
| 2003-01-17 | $74.50 | $257.49 | 100 |
| 2003-01-16 | $74.00 | $255.77 | 0 |
| 2003-01-15 | $74.00 | $255.77 | 100 |
| 2003-01-14 | $74.25 | $252.74 | 0 |
| 2003-01-13 | $74.25 | $252.74 | 200 |
| 2003-01-10 | $73.25 | $249.34 | 0 |
| 2003-01-09 | $72.95 | $248.32 | 0 |
| 2003-01-08 | $72.95 | $248.32 | 0 |
| 2003-01-07 | $72.95 | $248.32 | 0 |
| 2003-01-06 | $72.95 | $248.32 | 0 |
| 2003-01-03 | $72.95 | $248.32 | 0 |
| 2003-01-02 | $72.95 | $248.32 | 200 |