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
- 2002-01-22 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $91.25 | $91.25 | 436 | — | — |
| 2003-12-30 | $88.75 | $88.75 | 57 | — | — |
| 2003-12-29 | $93.75 | $93.75 | 100 | — | — |
| 2003-12-26 | $88.75 | $88.75 | 100 | — | — |
| 2003-12-24 | $83.75 | $83.75 | 0 | — | — |
| 2003-12-23 | $83.75 | $83.75 | 74 | — | — |
| 2003-12-22 | $86.25 | $86.25 | 0 | — | — |
| 2003-12-19 | $86.25 | $86.25 | 0 | — | — |
| 2003-12-18 | $86.25 | $86.25 | 0 | — | — |
| 2003-12-17 | $86.25 | $86.25 | 0 | — | — |
| 2003-12-16 | $86.25 | $86.25 | 359 | — | — |
| 2003-12-15 | $90.00 | $90.00 | 527 | — | — |
| 2003-12-12 | $85.00 | $85.00 | 260 | — | — |
| 2003-12-11 | $75.00 | $75.00 | 0 | — | — |
| 2003-12-10 | $75.00 | $75.00 | 0 | — | — |
| 2003-12-09 | $75.00 | $75.00 | 16 | — | — |
| 2003-12-08 | $82.50 | $82.50 | 216 | — | — |
| 2003-12-05 | $86.25 | $86.25 | 212 | — | — |
| 2003-12-04 | $82.50 | $82.50 | 444 | — | — |
| 2003-12-03 | $82.50 | $82.50 | 0 | — | — |
| 2003-12-02 | $82.50 | $82.50 | 0 | — | — |
| 2003-12-01 | $82.50 | $82.50 | 108 | — | — |
| 2003-11-28 | $75.00 | $75.00 | 0 | — | — |
| 2003-11-26 | $75.00 | $75.00 | 0 | — | — |
| 2003-11-25 | $75.00 | $75.00 | 0 | — | — |
| 2003-11-24 | $75.00 | $75.00 | 160 | — | — |
| 2003-11-21 | $87.50 | $87.50 | 0 | — | — |
| 2003-11-20 | $87.50 | $87.50 | 100 | — | — |
| 2003-11-19 | $65.00 | $65.00 | 0 | — | — |
| 2003-11-18 | $65.00 | $65.00 | 20 | — | — |
| 2003-11-17 | $62.50 | $62.50 | 0 | — | — |
| 2003-11-14 | $62.50 | $62.50 | 0 | — | — |
| 2003-11-13 | $62.50 | $62.50 | 208 | — | — |
| 2003-11-12 | $65.00 | $65.00 | 176 | — | — |
| 2003-11-11 | $62.50 | $62.50 | 60 | — | — |
| 2003-11-10 | $62.50 | $62.50 | 144 | — | — |
| 2003-11-07 | $62.50 | $62.50 | 192 | — | — |
| 2003-11-06 | $65.00 | $65.00 | 220 | — | — |
| 2003-11-05 | $56.25 | $56.25 | 200 | — | — |
| 2003-11-04 | $61.25 | $61.25 | 80 | — | — |
| 2003-11-03 | $52.50 | $52.50 | 0 | — | — |
| 2003-10-31 | $52.50 | $52.50 | 0 | — | — |
| 2003-10-30 | $52.50 | $52.50 | 0 | — | — |
| 2003-10-29 | $52.50 | $52.50 | 0 | — | — |
| 2003-10-28 | $52.50 | $52.50 | 0 | — | — |
| 2003-10-27 | $52.50 | $52.50 | 152 | — | — |
| 2003-10-24 | $58.75 | $58.75 | 54 | — | — |
| 2003-10-23 | $58.75 | $58.75 | 92 | — | — |
| 2003-10-22 | $61.25 | $61.25 | 265 | — | — |
| 2003-10-21 | $61.25 | $61.25 | 0 | — | — |
| 2003-10-20 | $61.25 | $61.25 | 0 | — | — |
| 2003-10-17 | $61.25 | $61.25 | 10 | — | — |
| 2003-10-16 | $61.25 | $61.25 | 0 | — | — |
| 2003-10-15 | $61.25 | $61.25 | 20 | — | — |
| 2003-10-14 | $61.25 | $61.25 | 176 | — | — |
| 2003-10-13 | $60.00 | $60.00 | 336 | — | — |
| 2003-10-10 | $60.00 | $60.00 | 283 | — | — |
| 2003-10-09 | $57.50 | $57.50 | 136 | — | — |
| 2003-10-08 | $56.25 | $56.25 | 159 | — | — |
| 2003-10-07 | $60.00 | $60.00 | 40 | — | — |
| 2003-10-06 | $60.00 | $60.00 | 109 | — | — |
| 2003-10-03 | $47.50 | $47.50 | 51 | — | — |
| 2003-10-02 | $47.50 | $47.50 | 0 | — | — |
| 2003-10-01 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-30 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-29 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-26 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-25 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-24 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-23 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-22 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-19 | $47.50 | $47.50 | 160 | — | — |
| 2003-09-18 | $47.50 | $47.50 | 184 | — | — |
| 2003-09-17 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-16 | $47.50 | $47.50 | 0 | — | — |
| 2003-09-15 | $47.50 | $47.50 | 202 | — | — |
| 2003-09-12 | $47.50 | $47.50 | 455 | — | — |
| 2003-09-11 | $47.50 | $47.50 | 581 | — | — |
| 2003-09-10 | $50.00 | $50.00 | 0 | — | — |
| 2003-09-09 | $50.00 | $50.00 | 0 | — | — |
| 2003-09-08 | $50.00 | $50.00 | 0 | — | — |
| 2003-09-05 | $50.00 | $50.00 | 0 | — | — |
| 2003-09-04 | $50.00 | $50.00 | 128 | — | — |
| 2003-09-03 | $51.25 | $51.25 | 0 | — | — |
| 2003-09-02 | $51.25 | $51.25 | 100 | — | — |
| 2003-08-29 | $57.50 | $57.50 | 0 | — | — |
| 2003-08-28 | $57.50 | $57.50 | 0 | — | — |
| 2003-08-27 | $57.50 | $57.50 | 185 | — | — |
| 2003-08-26 | $55.00 | $55.00 | 64 | — | — |
| 2003-08-25 | $50.00 | $50.00 | 32 | — | — |
| 2003-08-22 | $50.00 | $50.00 | 0 | — | — |
| 2003-08-21 | $50.00 | $50.00 | 2 | — | — |
| 2003-08-20 | $48.75 | $48.75 | 0 | — | — |
| 2003-08-19 | $48.75 | $48.75 | 0 | — | — |
| 2003-08-18 | $48.75 | $48.75 | 0 | — | — |
| 2003-08-15 | $48.75 | $48.75 | 0 | — | — |
| 2003-08-14 | $48.75 | $48.75 | 0 | — | — |
| 2003-08-13 | $48.75 | $48.75 | 271 | — | — |
| 2003-08-12 | $56.25 | $56.25 | 48 | — | — |
| 2003-08-11 | $51.25 | $51.25 | 0 | — | — |
| 2003-08-08 | $51.25 | $51.25 | 432 | — | — |
| 2003-08-07 | $52.50 | $52.50 | 384 | — | — |
| 2003-08-06 | $51.25 | $51.25 | 0 | — | — |
| 2003-08-05 | $51.25 | $51.25 | 23 | — | — |
| 2003-08-04 | $56.25 | $56.25 | 0 | — | — |
| 2003-08-01 | $56.25 | $56.25 | 0 | — | — |
| 2003-07-31 | $56.25 | $56.25 | 0 | — | — |
| 2003-07-30 | $56.25 | $56.25 | 8 | — | — |
| 2003-07-29 | $56.25 | $56.25 | 0 | — | — |
| 2003-07-28 | $56.25 | $56.25 | 0 | — | — |
| 2003-07-25 | $56.25 | $56.25 | 184 | — | — |
| 2003-07-24 | $57.50 | $57.50 | 120 | — | — |
| 2003-07-23 | $55.00 | $55.00 | 0 | — | — |
| 2003-07-22 | $55.00 | $55.00 | 264 | — | — |
| 2003-07-21 | $60.00 | $60.00 | 0 | — | — |
| 2003-07-18 | $60.00 | $60.00 | 80 | — | — |
| 2003-07-17 | $62.50 | $62.50 | 354 | — | — |
| 2003-07-16 | $62.50 | $62.50 | 80 | — | — |
| 2003-07-15 | $65.00 | $65.00 | 363 | — | — |
| 2003-07-14 | $50.00 | $50.00 | 119 | — | — |
| 2003-07-11 | $50.00 | $50.00 | 0 | — | — |
| 2003-07-10 | $50.00 | $50.00 | 87 | — | — |
| 2003-07-09 | $50.00 | $50.00 | 333 | — | — |
| 2003-07-08 | $42.50 | $42.50 | 40 | — | — |
| 2003-07-07 | $38.75 | $38.75 | 0 | — | — |
| 2003-07-03 | $38.75 | $38.75 | 0 | — | — |
| 2003-07-02 | $38.75 | $38.75 | 80 | — | — |
| 2003-07-01 | $45.00 | $45.00 | 18 | — | — |
| 2003-06-30 | $42.50 | $42.50 | 286 | — | — |
| 2003-06-27 | $36.25 | $36.25 | 328 | — | — |
| 2003-06-26 | $37.50 | $37.50 | 2 | — | — |
| 2003-06-25 | $37.50 | $37.50 | 128 | — | — |
| 2003-06-24 | $38.75 | $38.75 | 120 | — | — |
| 2003-06-23 | $35.00 | $35.00 | 88 | — | — |
| 2003-06-20 | $35.00 | $35.00 | 152 | — | — |
| 2003-06-19 | $28.75 | $28.75 | 0 | — | — |
| 2003-06-18 | $28.75 | $28.75 | 8 | — | — |
| 2003-06-17 | $37.50 | $37.50 | 0 | — | — |
| 2003-06-16 | $37.50 | $37.50 | 32 | — | — |
| 2003-06-13 | $37.50 | $37.50 | 0 | — | — |
| 2003-06-12 | $37.50 | $37.50 | 40 | — | — |
| 2003-06-11 | $30.00 | $30.00 | 0 | — | — |
| 2003-06-10 | $30.00 | $30.00 | 0 | — | — |
| 2003-06-09 | $30.00 | $30.00 | 0 | — | — |
| 2003-06-06 | $30.00 | $30.00 | 0 | — | — |
| 2003-06-05 | $30.00 | $30.00 | 0 | — | — |
| 2003-06-04 | $30.00 | $30.00 | 0 | — | — |
| 2003-06-03 | $30.00 | $30.00 | 360 | — | — |
| 2003-06-02 | $37.50 | $37.50 | 120 | — | — |
| 2003-05-30 | $37.50 | $37.50 | 0 | — | — |
| 2003-05-29 | $37.50 | $37.50 | 0 | — | — |
| 2003-05-28 | $37.50 | $37.50 | 0 | — | — |
| 2003-05-27 | $37.50 | $37.50 | 24 | — | — |
| 2003-05-23 | $43.75 | $43.75 | 8 | — | — |
| 2003-05-22 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-21 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-20 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-19 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-16 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-15 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-14 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-13 | $52.50 | $52.50 | 0 | — | — |
| 2003-05-12 | $52.50 | $52.50 | 20 | — | — |
| 2003-05-09 | $43.75 | $43.75 | 88 | — | — |
| 2003-05-08 | $50.00 | $50.00 | 200 | — | — |
| 2003-05-07 | $43.75 | $43.75 | 0 | — | — |
| 2003-05-06 | $43.75 | $43.75 | 80 | — | — |
| 2003-05-05 | $32.50 | $32.50 | 0 | — | — |
| 2003-05-02 | $32.50 | $32.50 | 0 | — | — |
| 2003-05-01 | $32.50 | $32.50 | 0 | — | — |
| 2003-04-30 | $32.50 | $32.50 | 120 | — | — |
| 2003-04-29 | $35.00 | $35.00 | 0 | — | — |
| 2003-04-28 | $35.00 | $35.00 | 36 | — | — |
| 2003-04-25 | $37.50 | $37.50 | 56 | — | — |
| 2003-04-24 | $40.00 | $40.00 | 0 | — | — |
| 2003-04-23 | $40.00 | $40.00 | 0 | — | — |
| 2003-04-22 | $40.00 | $40.00 | 36 | — | — |
| 2003-04-21 | $40.00 | $40.00 | 0 | — | — |
| 2003-04-17 | $40.00 | $40.00 | 0 | — | — |
| 2003-04-16 | $40.00 | $40.00 | 40 | — | — |
| 2003-04-15 | $36.25 | $36.25 | 0 | — | — |
| 2003-04-14 | $36.25 | $36.25 | 0 | — | — |
| 2003-04-11 | $36.25 | $36.25 | 80 | — | — |
| 2003-04-10 | $32.50 | $32.50 | 0 | — | — |
| 2003-04-09 | $32.50 | $32.50 | 240 | — | — |
| 2003-04-08 | $41.25 | $41.25 | 160 | — | — |
| 2003-04-07 | $43.75 | $43.75 | 40 | — | — |
| 2003-04-04 | $37.50 | $37.50 | 78 | — | — |
| 2003-04-03 | $38.75 | $38.75 | 0 | — | — |
| 2003-04-02 | $38.75 | $38.75 | 0 | — | — |
| 2003-04-01 | $38.75 | $38.75 | 24 | — | — |
| 2003-03-31 | $43.75 | $43.75 | 0 | — | — |
| 2003-03-28 | $43.75 | $43.75 | 123 | — | — |
| 2003-03-27 | $43.75 | $43.75 | 112 | — | — |
| 2003-03-26 | $37.50 | $37.50 | 220 | — | — |
| 2003-03-25 | $47.50 | $47.50 | 328 | — | — |
| 2003-03-24 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-21 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-20 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-19 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-18 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-17 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-14 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-13 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-12 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-11 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-10 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-07 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-06 | $57.50 | $57.50 | 0 | — | — |
| 2003-03-05 | $57.50 | $57.50 | 40 | — | — |
| 2003-03-04 | $46.25 | $46.25 | 280 | — | — |
| 2003-03-03 | $57.50 | $57.50 | 120 | — | — |
| 2003-02-28 | $56.25 | $56.25 | 212 | — | — |
| 2003-02-27 | $50.00 | $50.00 | 296 | — | — |
| 2003-02-26 | $56.25 | $56.25 | 34 | — | — |
| 2003-02-25 | $50.00 | $50.00 | 74 | — | — |
| 2003-02-24 | $58.75 | $58.75 | 40 | — | — |
| 2003-02-21 | $60.00 | $60.00 | 40 | — | — |
| 2003-02-20 | $58.75 | $58.75 | 56 | — | — |
| 2003-02-19 | $61.25 | $61.25 | 0 | — | — |
| 2003-02-18 | $61.25 | $61.25 | 16 | — | — |
| 2003-02-14 | $61.25 | $61.25 | 0 | — | — |
| 2003-02-13 | $61.25 | $61.25 | 0 | — | — |
| 2003-02-12 | $61.25 | $61.25 | 0 | — | — |
| 2003-02-11 | $61.25 | $61.25 | 40 | — | — |
| 2003-02-10 | $55.00 | $55.00 | 0 | — | — |
| 2003-02-07 | $55.00 | $55.00 | 128 | — | — |
| 2003-02-06 | $57.50 | $57.50 | 60 | — | — |
| 2003-02-05 | $60.00 | $60.00 | 76 | — | — |
| 2003-02-04 | $50.00 | $50.00 | 0 | — | — |
| 2003-02-03 | $50.00 | $50.00 | 8 | — | — |
| 2003-01-31 | $60.00 | $60.00 | 16 | — | — |
| 2003-01-30 | $60.00 | $60.00 | 163 | — | — |
| 2003-01-29 | $51.25 | $51.25 | 80 | — | — |
| 2003-01-28 | $58.75 | $58.75 | 0 | — | — |
| 2003-01-27 | $58.75 | $58.75 | 1 | — | — |
| 2003-01-24 | $56.25 | $56.25 | 0 | — | — |
| 2003-01-23 | $56.25 | $56.25 | 50 | — | — |
| 2003-01-22 | $62.50 | $62.50 | 0 | — | — |
| 2003-01-21 | $62.50 | $62.50 | 1 | — | — |
| 2003-01-17 | $52.50 | $52.50 | 256 | — | — |
| 2003-01-16 | $47.50 | $47.50 | 164 | — | — |
| 2003-01-15 | $47.50 | $47.50 | 0 | — | — |
| 2003-01-14 | $47.50 | $47.50 | 0 | — | — |
| 2003-01-13 | $47.50 | $47.50 | 80 | — | — |
| 2003-01-10 | $47.50 | $47.50 | 128 | — | — |
| 2003-01-09 | $47.50 | $47.50 | 186 | — | — |
| 2003-01-08 | $47.50 | $47.50 | 200 | — | — |
| 2003-01-07 | $50.00 | $50.00 | 6 | — | — |
| 2003-01-06 | $45.00 | $45.00 | 0 | — | — |
| 2003-01-03 | $45.00 | $45.00 | 0 | — | — |
| 2003-01-02 | $45.00 | $45.00 | 0 | — | — |