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
- 1999-01-04 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 | $36.90 | $41.28 | 0 | — | — |
| 2003-12-30 | $36.90 | $41.28 | 0 | — | — |
| 2003-12-29 | $36.90 | $41.28 | 0 | — | — |
| 2003-12-26 | $36.90 | $41.28 | 0 | — | — |
| 2003-12-24 | $36.90 | $41.28 | 1,000 | — | — |
| 2003-12-23 | $35.50 | $39.71 | 600 | — | — |
| 2003-12-22 | $36.50 | $40.83 | 0 | — | — |
| 2003-12-19 | $36.50 | $40.83 | 7,300 | — | — |
| 2003-12-18 | $34.50 | $38.59 | 4,200 | — | — |
| 2003-12-17 | $33.90 | $37.66 | 200 | — | — |
| 2003-12-16 | $33.75 | $37.50 | 0 | — | — |
| 2003-12-15 | $33.75 | $37.50 | 0 | — | — |
| 2003-12-12 | $33.75 | $37.50 | 600 | — | — |
| 2003-12-11 | $33.75 | $37.50 | 400 | — | — |
| 2003-12-10 | $33.00 | $36.66 | 2,800 | — | — |
| 2003-12-09 | $33.75 | $37.50 | 6,700 | — | — |
| 2003-12-08 | $32.25 | $35.83 | 200 | — | — |
| 2003-12-05 | $31.80 | $35.33 | 2,400 | — | — |
| 2003-12-04 | $32.00 | $35.55 | 300 | — | — |
| 2003-12-03 | $32.00 | $35.55 | 300 | — | — |
| 2003-12-02 | $32.00 | $35.55 | 0 | — | — |
| 2003-12-01 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-28 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-26 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-25 | $32.00 | $35.55 | 2,000 | — | — |
| 2003-11-24 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-21 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-20 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-19 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-18 | $32.00 | $35.55 | 200 | — | — |
| 2003-11-17 | $32.50 | $36.11 | 0 | — | — |
| 2003-11-14 | $32.50 | $36.11 | 0 | — | — |
| 2003-11-13 | $32.50 | $36.11 | 0 | — | — |
| 2003-11-12 | $32.50 | $36.11 | 300 | — | — |
| 2003-11-11 | $32.50 | $36.11 | 200 | — | — |
| 2003-11-10 | $32.50 | $36.11 | 800 | — | — |
| 2003-11-07 | $32.75 | $36.39 | 400 | — | — |
| 2003-11-06 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-05 | $32.00 | $35.55 | 0 | — | — |
| 2003-11-04 | $32.00 | $35.55 | 600 | — | — |
| 2003-11-03 | $31.50 | $35.00 | 0 | — | — |
| 2003-10-31 | $31.50 | $35.00 | 200 | — | — |
| 2003-10-30 | $32.00 | $35.55 | 0 | — | — |
| 2003-10-29 | $32.00 | $35.55 | 0 | — | — |
| 2003-10-28 | $32.00 | $35.55 | 500 | — | — |
| 2003-10-27 | $32.00 | $35.55 | 0 | — | — |
| 2003-10-24 | $32.00 | $35.55 | 1,000 | — | — |
| 2003-10-23 | $32.25 | $35.83 | 2,200 | — | — |
| 2003-10-22 | $32.50 | $36.11 | 100 | — | — |
| 2003-10-21 | $31.25 | $34.72 | 0 | — | — |
| 2003-10-20 | $31.25 | $34.72 | 400 | — | — |
| 2003-10-17 | $32.00 | $35.55 | 0 | — | — |
| 2003-10-16 | $32.00 | $35.55 | 200 | — | — |
| 2003-10-15 | $32.00 | $35.55 | 0 | — | — |
| 2003-10-14 | $32.00 | $35.55 | 0 | — | — |
| 2003-10-13 | $32.00 | $35.55 | 0 | — | — |
| 2003-10-10 | $32.00 | $35.55 | 1,300 | — | — |
| 2003-10-09 | $33.00 | $36.66 | 400 | — | — |
| 2003-10-08 | $32.00 | $35.55 | 200 | — | — |
| 2003-10-07 | $32.50 | $36.11 | 300 | — | — |
| 2003-10-06 | $31.60 | $35.11 | 0 | — | — |
| 2003-10-03 | $31.60 | $35.11 | 0 | — | — |
| 2003-10-02 | $31.60 | $35.11 | 500 | — | — |
| 2003-10-01 | $32.50 | $36.11 | 2,000 | — | — |
| 2003-09-30 | $31.50 | $35.00 | 0 | — | — |
| 2003-09-29 | $31.50 | $35.00 | 0 | — | — |
| 2003-09-26 | $31.50 | $35.00 | 0 | — | — |
| 2003-09-25 | $31.50 | $35.00 | 0 | — | — |
| 2003-09-24 | $31.50 | $35.00 | 0 | — | — |
| 2003-09-23 | $31.50 | $35.00 | 0 | — | — |
| 2003-09-22 | $31.50 | $35.00 | 200 | — | — |
| 2003-09-19 | $31.90 | $35.44 | 0 | — | — |
| 2003-09-18 | $31.90 | $35.44 | 5,100 | — | — |
| 2003-09-17 | $32.00 | $35.30 | 500 | — | — |
| 2003-09-16 | $31.00 | $34.19 | 3,200 | — | — |
| 2003-09-15 | $31.10 | $34.31 | 200 | — | — |
| 2003-09-12 | $31.70 | $34.97 | 0 | — | — |
| 2003-09-11 | $31.70 | $34.97 | 400 | — | — |
| 2003-09-10 | $31.75 | $35.02 | 1,300 | — | — |
| 2003-09-09 | $31.40 | $34.64 | 0 | — | — |
| 2003-09-08 | $31.40 | $34.64 | 0 | — | — |
| 2003-09-05 | $31.40 | $34.64 | 1,900 | — | — |
| 2003-09-04 | $30.95 | $34.14 | 3,100 | — | — |
| 2003-09-03 | $30.99 | $34.18 | 3,900 | — | — |
| 2003-09-02 | $31.05 | $34.25 | 700 | — | — |
| 2003-08-29 | $33.00 | $36.40 | 700 | — | — |
| 2003-08-28 | $33.00 | $36.40 | 0 | — | — |
| 2003-08-27 | $33.00 | $36.40 | 0 | — | — |
| 2003-08-26 | $33.00 | $36.40 | 0 | — | — |
| 2003-08-25 | $33.00 | $36.40 | 400 | — | — |
| 2003-08-22 | $33.00 | $36.40 | 0 | — | — |
| 2003-08-21 | $33.00 | $36.40 | 26,800 | — | — |
| 2003-08-20 | $31.75 | $35.02 | 3,800 | — | — |
| 2003-08-19 | $31.00 | $34.19 | 4,600 | — | — |
| 2003-08-18 | $30.32 | $33.44 | 300 | — | — |
| 2003-08-15 | $30.75 | $33.92 | 0 | — | — |
| 2003-08-14 | $30.75 | $33.92 | 0 | — | — |
| 2003-08-13 | $30.75 | $33.92 | 300 | — | — |
| 2003-08-12 | $30.50 | $33.64 | 1,200 | — | — |
| 2003-08-11 | $30.26 | $33.38 | 0 | — | — |
| 2003-08-08 | $30.26 | $33.38 | 0 | — | — |
| 2003-08-07 | $30.26 | $33.38 | 500 | — | — |
| 2003-08-06 | $30.61 | $33.76 | 700 | — | — |
| 2003-08-05 | $30.61 | $33.76 | 200 | — | — |
| 2003-08-04 | $31.26 | $34.48 | 400 | — | — |
| 2003-08-01 | $31.26 | $34.48 | 200 | — | — |
| 2003-07-31 | $31.26 | $34.48 | 600 | — | — |
| 2003-07-30 | $31.60 | $34.86 | 0 | — | — |
| 2003-07-29 | $31.60 | $34.86 | 200 | — | — |
| 2003-07-28 | $31.25 | $34.47 | 500 | — | — |
| 2003-07-25 | $31.25 | $34.47 | 400 | — | — |
| 2003-07-24 | $31.75 | $35.02 | 1,100 | — | — |
| 2003-07-23 | $32.45 | $35.79 | 10,200 | — | — |
| 2003-07-22 | $32.00 | $35.30 | 0 | — | — |
| 2003-07-21 | $32.00 | $35.30 | 2,600 | — | — |
| 2003-07-18 | $33.15 | $36.57 | 0 | — | — |
| 2003-07-17 | $33.15 | $36.57 | 0 | — | — |
| 2003-07-16 | $33.15 | $36.57 | 0 | — | — |
| 2003-07-15 | $33.15 | $36.57 | 800 | — | — |
| 2003-07-14 | $32.15 | $35.46 | 0 | — | — |
| 2003-07-11 | $32.15 | $35.46 | 4,100 | — | — |
| 2003-07-10 | $31.45 | $34.69 | 9,100 | — | — |
| 2003-07-09 | $33.25 | $36.68 | 7,300 | — | — |
| 2003-07-08 | $33.50 | $36.95 | 2,000 | — | — |
| 2003-07-07 | $33.20 | $36.62 | 2,800 | — | — |
| 2003-07-03 | $30.55 | $33.70 | 0 | — | — |
| 2003-07-02 | $30.55 | $33.70 | 700 | — | — |
| 2003-07-01 | $30.50 | $33.64 | 0 | — | — |
| 2003-06-30 | $30.50 | $33.64 | 200 | — | — |
| 2003-06-27 | $31.50 | $34.75 | 0 | — | — |
| 2003-06-26 | $31.50 | $34.75 | 600 | — | — |
| 2003-06-25 | $31.05 | $34.25 | 100 | — | — |
| 2003-06-24 | $31.05 | $34.25 | 0 | — | — |
| 2003-06-23 | $31.05 | $34.25 | 0 | — | — |
| 2003-06-20 | $31.05 | $34.25 | 300 | — | — |
| 2003-06-19 | $31.80 | $35.08 | 200 | — | — |
| 2003-06-18 | $32.00 | $35.04 | 1,700 | — | — |
| 2003-06-17 | $30.25 | $33.13 | 0 | — | — |
| 2003-06-16 | $30.25 | $33.13 | 0 | — | — |
| 2003-06-13 | $30.25 | $33.13 | 1,400 | — | — |
| 2003-06-12 | $30.00 | $32.85 | 0 | — | — |
| 2003-06-11 | $30.00 | $32.85 | 0 | — | — |
| 2003-06-10 | $30.00 | $32.85 | 3,100 | — | — |
| 2003-06-09 | $29.25 | $32.03 | 200 | — | — |
| 2003-06-06 | $29.25 | $32.03 | 2,100 | — | — |
| 2003-06-05 | $30.00 | $32.85 | 0 | — | — |
| 2003-06-04 | $30.00 | $32.85 | 0 | — | — |
| 2003-06-03 | $30.00 | $32.85 | 0 | — | — |
| 2003-06-02 | $30.00 | $32.85 | 0 | — | — |
| 2003-05-30 | $30.00 | $32.85 | 0 | — | — |
| 2003-05-29 | $30.00 | $32.85 | 100 | — | — |
| 2003-05-28 | $30.25 | $33.13 | 6,100 | — | — |
| 2003-05-27 | $28.80 | $31.54 | 0 | — | — |
| 2003-05-23 | $28.80 | $31.54 | 0 | — | — |
| 2003-05-22 | $28.80 | $31.54 | 0 | — | — |
| 2003-05-21 | $28.80 | $31.54 | 0 | — | — |
| 2003-05-20 | $28.80 | $31.54 | 400 | — | — |
| 2003-05-19 | $29.00 | $31.76 | 0 | — | — |
| 2003-05-16 | $29.00 | $31.76 | 4,800 | — | — |
| 2003-05-15 | $28.00 | $30.66 | 100 | — | — |
| 2003-05-14 | $28.50 | $31.21 | 13,700 | — | — |
| 2003-05-13 | $27.40 | $30.01 | 700 | — | — |
| 2003-05-12 | $27.40 | $30.01 | 0 | — | — |
| 2003-05-09 | $27.40 | $30.01 | 400 | — | — |
| 2003-05-08 | $27.40 | $30.01 | 1,100 | — | — |
| 2003-05-07 | $27.40 | $30.01 | 0 | — | — |
| 2003-05-06 | $27.40 | $30.01 | 0 | — | — |
| 2003-05-05 | $27.40 | $30.01 | 0 | — | — |
| 2003-05-02 | $27.40 | $30.01 | 2,500 | — | — |
| 2003-05-01 | $27.40 | $30.01 | 400 | — | — |
| 2003-04-30 | $27.35 | $29.95 | 0 | — | — |
| 2003-04-29 | $27.35 | $29.95 | 4,300 | — | — |
| 2003-04-28 | $27.45 | $30.06 | 0 | — | — |
| 2003-04-25 | $27.45 | $30.06 | 4,500 | — | — |
| 2003-04-24 | $27.25 | $29.84 | 600 | — | — |
| 2003-04-23 | $27.00 | $29.57 | 0 | — | — |
| 2003-04-22 | $27.00 | $29.57 | 0 | — | — |
| 2003-04-21 | $27.00 | $29.57 | 400 | — | — |
| 2003-04-17 | $26.90 | $29.46 | 200 | — | — |
| 2003-04-16 | $26.25 | $28.75 | 1,000 | — | — |
| 2003-04-15 | $26.60 | $29.13 | 0 | — | — |
| 2003-04-14 | $26.60 | $29.13 | 0 | — | — |
| 2003-04-11 | $26.60 | $29.13 | 1,400 | — | — |
| 2003-04-10 | $27.00 | $29.57 | 800 | — | — |
| 2003-04-09 | $27.30 | $29.90 | 6,100 | — | — |
| 2003-04-08 | $26.00 | $28.47 | 0 | — | — |
| 2003-04-07 | $26.00 | $28.47 | 0 | — | — |
| 2003-04-04 | $26.00 | $28.47 | 400 | — | — |
| 2003-04-03 | $26.75 | $29.29 | 0 | — | — |
| 2003-04-02 | $26.75 | $29.29 | 2,400 | — | — |
| 2003-04-01 | $26.25 | $28.75 | 800 | — | — |
| 2003-03-31 | $25.75 | $28.20 | 600 | — | — |
| 2003-03-28 | $25.65 | $28.09 | 0 | — | — |
| 2003-03-27 | $25.65 | $28.09 | 0 | — | — |
| 2003-03-26 | $25.65 | $28.09 | 0 | — | — |
| 2003-03-25 | $25.65 | $28.09 | 0 | — | — |
| 2003-03-24 | $25.65 | $28.09 | 1,200 | — | — |
| 2003-03-21 | $25.70 | $28.14 | 300 | — | — |
| 2003-03-20 | $25.90 | $28.36 | 0 | — | — |
| 2003-03-19 | $25.90 | $28.11 | 0 | — | — |
| 2003-03-18 | $25.90 | $28.11 | 1,800 | — | — |
| 2003-03-17 | $26.05 | $28.27 | 0 | — | — |
| 2003-03-14 | $26.05 | $28.27 | 0 | — | — |
| 2003-03-13 | $26.05 | $28.27 | 600 | — | — |
| 2003-03-12 | $26.85 | $29.14 | 400 | — | — |
| 2003-03-11 | $26.05 | $28.27 | 0 | — | — |
| 2003-03-10 | $26.05 | $28.27 | 0 | — | — |
| 2003-03-07 | $26.05 | $28.27 | 0 | — | — |
| 2003-03-06 | $26.05 | $28.27 | 400 | — | — |
| 2003-03-05 | $26.05 | $28.27 | 400 | — | — |
| 2003-03-04 | $26.10 | $28.33 | 0 | — | — |
| 2003-03-03 | $26.10 | $28.33 | 400 | — | — |
| 2003-02-28 | $26.25 | $28.49 | 0 | — | — |
| 2003-02-27 | $26.25 | $28.49 | 400 | — | — |
| 2003-02-26 | $26.30 | $28.55 | 0 | — | — |
| 2003-02-25 | $26.30 | $28.55 | 100 | — | — |
| 2003-02-24 | $26.30 | $28.55 | 0 | — | — |
| 2003-02-21 | $26.30 | $28.55 | 0 | — | — |
| 2003-02-20 | $26.30 | $28.55 | 100 | — | — |
| 2003-02-19 | $26.75 | $29.03 | 1,100 | — | — |
| 2003-02-18 | $26.75 | $29.03 | 700 | — | — |
| 2003-02-14 | $27.00 | $29.31 | 300 | — | — |
| 2003-02-13 | $26.85 | $29.14 | 300 | — | — |
| 2003-02-12 | $26.85 | $29.14 | 0 | — | — |
| 2003-02-11 | $26.85 | $29.14 | 200 | — | — |
| 2003-02-10 | $26.85 | $29.14 | 0 | — | — |
| 2003-02-07 | $26.85 | $29.14 | 200 | — | — |
| 2003-02-06 | $26.92 | $29.22 | 2,200 | — | — |
| 2003-02-05 | $26.90 | $29.20 | 700 | — | — |
| 2003-02-04 | $27.00 | $29.31 | 0 | — | — |
| 2003-02-03 | $27.00 | $29.31 | 400 | — | — |
| 2003-01-31 | $26.90 | $29.20 | 0 | — | — |
| 2003-01-30 | $26.90 | $29.20 | 0 | — | — |
| 2003-01-29 | $26.90 | $29.20 | 0 | — | — |
| 2003-01-28 | $26.90 | $29.20 | 200 | — | — |
| 2003-01-27 | $27.50 | $29.85 | 0 | — | — |
| 2003-01-24 | $27.50 | $29.85 | 0 | — | — |
| 2003-01-23 | $27.50 | $29.85 | 100 | — | — |
| 2003-01-22 | $26.90 | $29.20 | 1,300 | — | — |
| 2003-01-21 | $26.90 | $29.20 | 100 | — | — |
| 2003-01-17 | $26.85 | $29.14 | 0 | — | — |
| 2003-01-16 | $26.85 | $29.14 | 0 | — | — |
| 2003-01-15 | $26.85 | $29.14 | 0 | — | — |
| 2003-01-14 | $26.85 | $29.14 | 200 | — | — |
| 2003-01-13 | $27.20 | $29.52 | 500 | — | — |
| 2003-01-10 | $26.85 | $29.14 | 600 | — | — |
| 2003-01-09 | $26.75 | $29.03 | 1,200 | — | — |
| 2003-01-08 | $27.00 | $29.31 | 400 | — | — |
| 2003-01-07 | $27.10 | $29.41 | 200 | — | — |
| 2003-01-06 | $27.00 | $29.31 | 8,200 | — | — |
| 2003-01-03 | $28.00 | $30.39 | 1,600 | — | — |
| 2003-01-02 | $26.76 | $29.05 | 1,900 | — | — |