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
- 1998-06-24 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 | $38.80 | $70.00 | 6,900 |
| 2003-12-30 | $39.04 | $70.44 | 7,725 |
| 2003-12-29 | $39.08 | $70.51 | 10,400 |
| 2003-12-26 | $38.84 | $70.08 | 3,750 |
| 2003-12-24 | $38.56 | $69.57 | 6,175 |
| 2003-12-23 | $38.28 | $69.07 | 26,075 |
| 2003-12-22 | $38.80 | $70.00 | 17,975 |
| 2003-12-19 | $39.68 | $71.59 | 5,825 |
| 2003-12-18 | $40.00 | $72.17 | 8,200 |
| 2003-12-17 | $40.16 | $72.46 | 13,525 |
| 2003-12-16 | $40.00 | $72.17 | 11,900 |
| 2003-12-15 | $40.24 | $72.00 | 12,000 |
| 2003-12-12 | $39.96 | $71.50 | 14,725 |
| 2003-12-11 | $39.44 | $70.57 | 5,575 |
| 2003-12-10 | $39.32 | $70.36 | 8,075 |
| 2003-12-09 | $39.60 | $70.86 | 11,475 |
| 2003-12-08 | $39.44 | $70.57 | 6,725 |
| 2003-12-05 | $38.88 | $69.57 | 7,450 |
| 2003-12-04 | $39.48 | $70.64 | 6,925 |
| 2003-12-03 | $39.36 | $70.43 | 6,100 |
| 2003-12-02 | $39.40 | $70.50 | 3,525 |
| 2003-12-01 | $39.40 | $70.50 | 6,775 |
| 2003-11-28 | $39.40 | $70.50 | 2,775 |
| 2003-11-26 | $39.08 | $69.93 | 4,200 |
| 2003-11-25 | $39.04 | $69.86 | 3,375 |
| 2003-11-24 | $39.16 | $70.07 | 6,650 |
| 2003-11-21 | $38.68 | $69.21 | 5,075 |
| 2003-11-20 | $38.76 | $69.36 | 4,775 |
| 2003-11-19 | $38.80 | $69.43 | 6,750 |
| 2003-11-18 | $39.08 | $69.93 | 4,625 |
| 2003-11-17 | $39.28 | $69.69 | 3,050 |
| 2003-11-14 | $39.52 | $70.12 | 7,825 |
| 2003-11-13 | $38.80 | $68.84 | 5,225 |
| 2003-11-12 | $38.80 | $68.84 | 8,075 |
| 2003-11-11 | $38.72 | $68.70 | 8,175 |
| 2003-11-10 | $38.28 | $67.92 | 10,075 |
| 2003-11-07 | $39.20 | $69.55 | 7,700 |
| 2003-11-06 | $38.76 | $68.77 | 12,775 |
| 2003-11-05 | $37.96 | $67.35 | 6,325 |
| 2003-11-04 | $37.68 | $66.85 | 6,100 |
| 2003-11-03 | $37.80 | $67.07 | 9,125 |
| 2003-10-31 | $37.56 | $66.64 | 6,325 |
| 2003-10-30 | $37.00 | $65.65 | 6,500 |
| 2003-10-29 | $36.80 | $65.29 | 7,175 |
| 2003-10-28 | $36.96 | $65.58 | 11,025 |
| 2003-10-27 | $36.96 | $65.58 | 5,825 |
| 2003-10-24 | $36.96 | $65.58 | 4,250 |
| 2003-10-23 | $36.88 | $65.43 | 8,075 |
| 2003-10-22 | $37.00 | $65.65 | 7,975 |
| 2003-10-21 | $37.32 | $66.21 | 2,725 |
| 2003-10-20 | $37.76 | $66.41 | 11,300 |
| 2003-10-17 | $37.64 | $66.19 | 5,450 |
| 2003-10-16 | $37.28 | $65.56 | 5,950 |
| 2003-10-15 | $37.48 | $65.91 | 6,325 |
| 2003-10-14 | $37.52 | $65.98 | 4,625 |
| 2003-10-13 | $37.76 | $66.41 | 15,325 |
| 2003-10-10 | $36.80 | $64.72 | 10,125 |
| 2003-10-09 | $36.80 | $64.72 | 4,800 |
| 2003-10-08 | $36.72 | $64.58 | 6,225 |
| 2003-10-07 | $37.00 | $65.07 | 7,825 |
| 2003-10-06 | $36.44 | $64.08 | 7,575 |
| 2003-10-03 | $36.60 | $64.37 | 4,125 |
| 2003-10-02 | $36.76 | $64.65 | 5,125 |
| 2003-10-01 | $36.60 | $64.37 | 3,200 |
| 2003-09-30 | $36.20 | $63.66 | 6,075 |
| 2003-09-29 | $36.76 | $64.65 | 5,725 |
| 2003-09-26 | $36.44 | $64.08 | 5,575 |
| 2003-09-25 | $35.68 | $62.75 | 6,575 |
| 2003-09-24 | $36.00 | $63.31 | 6,625 |
| 2003-09-23 | $36.40 | $64.01 | 8,525 |
| 2003-09-22 | $36.60 | $64.37 | 3,450 |
| 2003-09-19 | $36.80 | $64.72 | 5,100 |
| 2003-09-18 | $36.96 | $65.00 | 3,900 |
| 2003-09-17 | $36.60 | $64.37 | 4,400 |
| 2003-09-16 | $36.68 | $64.51 | 7,050 |
| 2003-09-15 | $36.72 | $63.99 | 4,775 |
| 2003-09-12 | $36.68 | $63.92 | 7,725 |
| 2003-09-11 | $36.48 | $63.57 | 6,225 |
| 2003-09-10 | $36.76 | $64.06 | 4,200 |
| 2003-09-09 | $36.60 | $63.78 | 4,900 |
| 2003-09-08 | $36.68 | $63.92 | 8,500 |
| 2003-09-05 | $36.56 | $63.71 | 6,150 |
| 2003-09-04 | $35.92 | $62.60 | 4,025 |
| 2003-09-03 | $36.00 | $62.74 | 4,650 |
| 2003-09-02 | $35.96 | $62.67 | 12,200 |
| 2003-08-29 | $36.00 | $62.74 | 4,200 |
| 2003-08-28 | $35.44 | $61.76 | 7,025 |
| 2003-08-27 | $35.80 | $62.39 | 7,850 |
| 2003-08-26 | $35.68 | $62.18 | 2,975 |
| 2003-08-25 | $36.20 | $63.09 | 9,750 |
| 2003-08-22 | $36.48 | $63.57 | 6,150 |
| 2003-08-21 | $36.64 | $63.85 | 4,800 |
| 2003-08-20 | $36.72 | $63.99 | 5,075 |
| 2003-08-19 | $36.64 | $63.85 | 8,750 |
| 2003-08-18 | $36.68 | $63.34 | 12,425 |
| 2003-08-15 | $37.24 | $64.31 | 14,375 |
| 2003-08-14 | $36.48 | $63.00 | 4,650 |
| 2003-08-13 | $36.00 | $62.17 | 5,400 |
| 2003-08-12 | $36.16 | $62.45 | 6,375 |
| 2003-08-11 | $36.08 | $62.31 | 6,400 |
| 2003-08-08 | $36.44 | $62.93 | 3,975 |
| 2003-08-07 | $36.60 | $63.21 | 5,625 |
| 2003-08-06 | $35.52 | $61.34 | 7,600 |
| 2003-08-05 | $34.24 | $59.13 | 6,925 |
| 2003-08-04 | $34.28 | $59.20 | 20,575 |
| 2003-08-01 | $36.32 | $62.72 | 8,450 |
| 2003-07-31 | $36.64 | $63.28 | 7,050 |
| 2003-07-30 | $36.84 | $63.62 | 4,975 |
| 2003-07-29 | $37.04 | $63.97 | 7,725 |
| 2003-07-28 | $37.12 | $64.10 | 11,225 |
| 2003-07-25 | $37.08 | $64.04 | 9,975 |
| 2003-07-24 | $37.08 | $64.04 | 5,150 |
| 2003-07-23 | $36.60 | $63.21 | 5,125 |
| 2003-07-22 | $36.80 | $63.55 | 3,375 |
| 2003-07-21 | $36.44 | $62.93 | 8,875 |
| 2003-07-18 | $37.16 | $64.17 | 6,700 |
| 2003-07-17 | $36.96 | $63.83 | 9,250 |
| 2003-07-16 | $36.76 | $63.48 | 6,275 |
| 2003-07-15 | $37.08 | $64.04 | 10,450 |
| 2003-07-14 | $38.76 | $66.36 | 11,050 |
| 2003-07-11 | $38.32 | $65.61 | 7,775 |
| 2003-07-10 | $37.88 | $64.86 | 5,900 |
| 2003-07-09 | $38.28 | $65.54 | 10,825 |
| 2003-07-08 | $38.08 | $65.20 | 12,325 |
| 2003-07-07 | $37.88 | $64.86 | 9,600 |
| 2003-07-03 | $37.40 | $64.03 | 4,675 |
| 2003-07-02 | $37.16 | $63.62 | 9,475 |
| 2003-07-01 | $36.80 | $63.01 | 8,525 |
| 2003-06-30 | $36.44 | $62.39 | 5,800 |
| 2003-06-27 | $36.20 | $61.98 | 5,275 |
| 2003-06-26 | $36.48 | $62.46 | 5,150 |
| 2003-06-25 | $36.44 | $62.39 | 8,250 |
| 2003-06-24 | $36.80 | $63.01 | 5,850 |
| 2003-06-23 | $36.96 | $63.28 | 13,025 |
| 2003-06-20 | $36.84 | $63.08 | 6,225 |
| 2003-06-19 | $37.00 | $63.35 | 4,425 |
| 2003-06-18 | $37.16 | $63.62 | 8,675 |
| 2003-06-17 | $36.88 | $63.14 | 13,525 |
| 2003-06-16 | $37.60 | $63.81 | 13,850 |
| 2003-06-13 | $37.32 | $63.33 | 6,925 |
| 2003-06-12 | $37.48 | $63.61 | 12,825 |
| 2003-06-11 | $36.48 | $61.91 | 11,500 |
| 2003-06-10 | $36.36 | $61.70 | 10,975 |
| 2003-06-09 | $36.00 | $61.09 | 10,850 |
| 2003-06-06 | $35.48 | $60.21 | 10,500 |
| 2003-06-05 | $34.88 | $59.19 | 11,200 |
| 2003-06-04 | $34.80 | $59.06 | 6,225 |
| 2003-06-03 | $34.76 | $58.99 | 13,875 |
| 2003-06-02 | $34.52 | $58.58 | 6,750 |
| 2003-05-30 | $34.00 | $57.70 | 12,275 |
| 2003-05-29 | $33.32 | $56.55 | 11,100 |
| 2003-05-28 | $33.28 | $56.48 | 10,775 |
| 2003-05-27 | $32.80 | $55.66 | 15,275 |
| 2003-05-23 | $33.08 | $56.14 | 12,000 |
| 2003-05-22 | $33.12 | $56.21 | 8,100 |
| 2003-05-21 | $33.16 | $56.27 | 5,625 |
| 2003-05-20 | $33.32 | $56.55 | 15,375 |
| 2003-05-19 | $33.40 | $56.12 | 15,475 |
| 2003-05-16 | $33.24 | $55.85 | 11,325 |
| 2003-05-15 | $32.96 | $55.38 | 12,500 |
| 2003-05-14 | $33.08 | $55.58 | 9,125 |
| 2003-05-13 | $32.96 | $55.38 | 16,775 |
| 2003-05-12 | $32.68 | $54.91 | 8,900 |
| 2003-05-09 | $32.48 | $54.57 | 16,125 |
| 2003-05-08 | $32.68 | $54.91 | 12,350 |
| 2003-05-07 | $32.60 | $54.77 | 17,975 |
| 2003-05-06 | $32.64 | $54.84 | 21,500 |
| 2003-05-05 | $32.56 | $54.71 | 20,575 |
| 2003-05-02 | $32.36 | $54.37 | 32,350 |
| 2003-05-01 | $31.84 | $53.50 | 31,200 |
| 2003-04-30 | $32.00 | $53.77 | 47,750 |
| 2003-04-29 | $31.96 | $53.70 | 71,525 |
| 2003-04-28 | $33.56 | $56.39 | 7,525 |
| 2003-04-25 | $33.48 | $56.25 | 7,600 |
| 2003-04-24 | $33.60 | $56.45 | 8,350 |
| 2003-04-23 | $33.28 | $55.92 | 7,025 |
| 2003-04-22 | $32.60 | $54.77 | 19,150 |
| 2003-04-21 | $32.92 | $55.31 | 15,800 |
| 2003-04-17 | $32.92 | $55.31 | 14,150 |
| 2003-04-16 | $33.00 | $55.45 | 5,875 |
| 2003-04-15 | $33.04 | $55.51 | 7,250 |
| 2003-04-14 | $33.32 | $55.43 | 12,475 |
| 2003-04-11 | $33.72 | $56.09 | 7,975 |
| 2003-04-10 | $33.08 | $55.03 | 9,775 |
| 2003-04-09 | $32.20 | $53.56 | 7,025 |
| 2003-04-08 | $32.00 | $53.23 | 10,225 |
| 2003-04-07 | $32.12 | $53.43 | 9,950 |
| 2003-04-04 | $31.72 | $52.76 | 11,250 |
| 2003-04-03 | $31.84 | $52.96 | 10,500 |
| 2003-04-02 | $31.56 | $52.50 | 4,950 |
| 2003-04-01 | $31.08 | $51.70 | 9,100 |
| 2003-03-31 | $31.16 | $51.83 | 4,100 |
| 2003-03-28 | $31.00 | $51.57 | 6,350 |
| 2003-03-27 | $30.96 | $51.50 | 9,650 |
| 2003-03-26 | $30.80 | $51.23 | 3,825 |
| 2003-03-25 | $30.84 | $51.30 | 7,875 |
| 2003-03-24 | $31.20 | $51.90 | 6,875 |
| 2003-03-21 | $30.80 | $51.23 | 5,575 |
| 2003-03-20 | $30.92 | $51.43 | 8,175 |
| 2003-03-19 | $31.04 | $51.63 | 6,075 |
| 2003-03-18 | $30.60 | $50.90 | 3,375 |
| 2003-03-17 | $31.28 | $51.48 | 15,250 |
| 2003-03-14 | $31.20 | $51.35 | 8,575 |
| 2003-03-13 | $30.64 | $50.43 | 7,625 |
| 2003-03-12 | $30.68 | $50.49 | 10,025 |
| 2003-03-11 | $30.84 | $50.76 | 13,250 |
| 2003-03-10 | $31.00 | $51.02 | 5,475 |
| 2003-03-07 | $31.08 | $51.15 | 7,500 |
| 2003-03-06 | $31.20 | $51.35 | 7,425 |
| 2003-03-05 | $31.00 | $51.02 | 7,025 |
| 2003-03-04 | $31.08 | $51.15 | 9,700 |
| 2003-03-03 | $31.20 | $51.35 | 6,700 |
| 2003-02-28 | $30.60 | $50.36 | 3,325 |
| 2003-02-27 | $30.80 | $50.69 | 5,550 |
| 2003-02-26 | $30.72 | $50.56 | 5,050 |
| 2003-02-25 | $30.44 | $50.10 | 4,400 |
| 2003-02-24 | $30.16 | $49.64 | 8,700 |
| 2003-02-21 | $30.24 | $49.77 | 6,525 |
| 2003-02-20 | $30.56 | $50.29 | 2,700 |
| 2003-02-19 | $30.40 | $50.03 | 8,150 |
| 2003-02-18 | $30.40 | $50.03 | 2,975 |
| 2003-02-14 | $30.96 | $50.41 | 5,400 |
| 2003-02-13 | $30.64 | $49.89 | 6,075 |
| 2003-02-12 | $30.80 | $50.15 | 5,850 |
| 2003-02-11 | $31.00 | $50.47 | 10,950 |
| 2003-02-10 | $31.16 | $50.73 | 9,625 |
| 2003-02-07 | $31.12 | $50.67 | 13,625 |
| 2003-02-06 | $30.80 | $50.15 | 4,275 |
| 2003-02-05 | $30.80 | $50.15 | 4,625 |
| 2003-02-04 | $30.76 | $50.08 | 5,375 |
| 2003-02-03 | $30.24 | $49.23 | 5,800 |
| 2003-01-31 | $30.04 | $48.91 | 2,400 |
| 2003-01-30 | $30.00 | $48.84 | 6,700 |
| 2003-01-29 | $30.16 | $49.10 | 8,225 |
| 2003-01-28 | $30.04 | $48.91 | 4,625 |
| 2003-01-27 | $29.96 | $48.78 | 8,375 |
| 2003-01-24 | $30.52 | $49.69 | 6,175 |
| 2003-01-23 | $30.84 | $50.21 | 9,875 |
| 2003-01-22 | $30.80 | $50.15 | 9,250 |
| 2003-01-21 | $30.92 | $50.34 | 6,650 |
| 2003-01-17 | $31.52 | $50.78 | 6,275 |
| 2003-01-16 | $31.40 | $50.58 | 4,000 |
| 2003-01-15 | $31.24 | $50.33 | 18,825 |
| 2003-01-14 | $31.68 | $51.04 | 8,250 |
| 2003-01-13 | $31.52 | $50.78 | 6,300 |
| 2003-01-10 | $31.32 | $50.46 | 4,950 |
| 2003-01-09 | $31.00 | $49.94 | 9,300 |
| 2003-01-08 | $30.68 | $49.42 | 10,475 |
| 2003-01-07 | $30.52 | $49.17 | 9,050 |
| 2003-01-06 | $30.52 | $49.17 | 13,225 |
| 2003-01-03 | $30.00 | $48.33 | 8,100 |
| 2003-01-02 | $29.68 | $47.81 | 8,925 |