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
- 1989-03-03 to 2026-09-02
- 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 | $57.75 | $57.75 | 1,393 | — | — |
| 2003-12-30 | $58.50 | $58.50 | 1,887 | — | — |
| 2003-12-29 | $57.75 | $57.75 | 593 | — | — |
| 2003-12-26 | $61.50 | $61.50 | 1,487 | — | — |
| 2003-12-24 | $62.25 | $62.25 | 1,027 | — | — |
| 2003-12-23 | $55.50 | $55.50 | 1,927 | — | — |
| 2003-12-22 | $60.00 | $60.00 | 1,713 | — | — |
| 2003-12-19 | $56.25 | $56.25 | 2,033 | — | — |
| 2003-12-18 | $60.00 | $60.00 | 3,347 | — | — |
| 2003-12-17 | $59.25 | $59.25 | 1,507 | — | — |
| 2003-12-16 | $58.65 | $58.65 | 267 | — | — |
| 2003-12-15 | $54.90 | $54.90 | 1,027 | — | — |
| 2003-12-12 | $60.00 | $60.00 | 9,520 | — | — |
| 2003-12-11 | $60.15 | $60.15 | 1,633 | — | — |
| 2003-12-10 | $60.00 | $60.00 | 4,080 | — | — |
| 2003-12-09 | $63.75 | $63.75 | 4,340 | — | — |
| 2003-12-08 | $65.25 | $65.25 | 5,873 | — | — |
| 2003-12-05 | $66.00 | $66.00 | 9,533 | — | — |
| 2003-12-04 | $57.00 | $57.00 | 17,533 | — | — |
| 2003-12-03 | $43.35 | $43.35 | 1,540 | — | — |
| 2003-12-02 | $40.50 | $40.50 | 1,847 | — | — |
| 2003-12-01 | $44.25 | $44.25 | 893 | — | — |
| 2003-11-28 | $43.50 | $43.50 | 73 | — | — |
| 2003-11-26 | $43.05 | $43.05 | 2,527 | — | — |
| 2003-11-25 | $45.00 | $45.00 | 1,760 | — | — |
| 2003-11-24 | $42.75 | $42.75 | 1,947 | — | — |
| 2003-11-21 | $41.25 | $41.25 | 227 | — | — |
| 2003-11-20 | $40.80 | $40.80 | 980 | — | — |
| 2003-11-19 | $42.00 | $42.00 | 2,280 | — | — |
| 2003-11-18 | $39.75 | $39.75 | 1,300 | — | — |
| 2003-11-17 | $39.45 | $39.45 | 2,167 | — | — |
| 2003-11-14 | $39.00 | $39.00 | 1,313 | — | — |
| 2003-11-13 | $39.00 | $39.00 | 1,153 | — | — |
| 2003-11-12 | $42.00 | $42.00 | 1,107 | — | — |
| 2003-11-11 | $42.75 | $42.75 | 667 | — | — |
| 2003-11-10 | $42.75 | $42.75 | 2,820 | — | — |
| 2003-11-07 | $43.50 | $43.50 | 14,580 | — | — |
| 2003-11-06 | $37.50 | $37.50 | 8,973 | — | — |
| 2003-11-05 | $33.00 | $33.00 | 3,613 | — | — |
| 2003-11-04 | $31.50 | $31.50 | 1,953 | — | — |
| 2003-11-03 | $31.50 | $31.50 | 4,380 | — | — |
| 2003-10-31 | $30.00 | $30.00 | 3,460 | — | — |
| 2003-10-30 | $30.00 | $30.00 | 6,407 | — | — |
| 2003-10-29 | $27.75 | $27.75 | 4,207 | — | — |
| 2003-10-28 | $29.10 | $29.10 | 1,773 | — | — |
| 2003-10-27 | $29.40 | $29.40 | 4,673 | — | — |
| 2003-10-24 | $29.85 | $29.85 | 1,813 | — | — |
| 2003-10-23 | $29.40 | $29.40 | 15,107 | — | — |
| 2003-10-22 | $30.15 | $30.15 | 4,293 | — | — |
| 2003-10-21 | $31.20 | $31.20 | 2,507 | — | — |
| 2003-10-20 | $30.75 | $30.75 | 2,547 | — | — |
| 2003-10-17 | $30.00 | $30.00 | 1,433 | — | — |
| 2003-10-16 | $30.00 | $30.00 | 4,893 | — | — |
| 2003-10-15 | $30.75 | $30.75 | 3,793 | — | — |
| 2003-10-14 | $30.15 | $30.15 | 24,993 | — | — |
| 2003-10-13 | $29.70 | $29.70 | 827 | — | — |
| 2003-10-10 | $29.70 | $29.70 | 1,060 | — | — |
| 2003-10-09 | $29.70 | $29.70 | 320 | — | — |
| 2003-10-08 | $29.70 | $29.70 | 587 | — | — |
| 2003-10-07 | $30.75 | $30.75 | 8,540 | — | — |
| 2003-10-06 | $29.40 | $29.40 | 147 | — | — |
| 2003-10-03 | $30.00 | $30.00 | 1,773 | — | — |
| 2003-10-02 | $29.25 | $29.25 | 1,780 | — | — |
| 2003-10-01 | $28.80 | $28.80 | 4,460 | — | — |
| 2003-09-30 | $30.60 | $30.60 | 340 | — | — |
| 2003-09-29 | $30.75 | $30.75 | 3,707 | — | — |
| 2003-09-26 | $29.25 | $29.25 | 687 | — | — |
| 2003-09-25 | $29.25 | $29.25 | 1,247 | — | — |
| 2003-09-24 | $30.45 | $30.45 | 3,387 | — | — |
| 2003-09-23 | $30.75 | $30.75 | 1,633 | — | — |
| 2003-09-22 | $29.25 | $29.25 | 580 | — | — |
| 2003-09-19 | $29.40 | $29.40 | 373 | — | — |
| 2003-09-18 | $28.50 | $28.50 | 22,173 | — | — |
| 2003-09-17 | $30.00 | $30.00 | 660 | — | — |
| 2003-09-16 | $30.00 | $30.00 | 453 | — | — |
| 2003-09-15 | $32.25 | $32.25 | 2,407 | — | — |
| 2003-09-12 | $33.00 | $33.00 | 4,573 | — | — |
| 2003-09-11 | $30.00 | $30.00 | 1,687 | — | — |
| 2003-09-10 | $30.15 | $30.15 | 1,093 | — | — |
| 2003-09-09 | $31.50 | $31.50 | 1,247 | — | — |
| 2003-09-08 | $29.25 | $29.25 | 2,473 | — | — |
| 2003-09-05 | $29.25 | $29.25 | 1,227 | — | — |
| 2003-09-04 | $30.00 | $30.00 | 1,267 | — | — |
| 2003-09-03 | $30.30 | $30.30 | 2,233 | — | — |
| 2003-09-02 | $33.00 | $33.00 | 927 | — | — |
| 2003-08-29 | $33.00 | $33.00 | 3,000 | — | — |
| 2003-08-28 | $30.75 | $30.75 | 1,007 | — | — |
| 2003-08-27 | $30.00 | $30.00 | 6,880 | — | — |
| 2003-08-26 | $30.75 | $30.75 | 1,467 | — | — |
| 2003-08-25 | $30.75 | $30.75 | 1,240 | — | — |
| 2003-08-22 | $30.75 | $30.75 | 633 | — | — |
| 2003-08-21 | $31.50 | $31.50 | 3,467 | — | — |
| 2003-08-20 | $30.00 | $30.00 | 847 | — | — |
| 2003-08-19 | $30.00 | $30.00 | 2,367 | — | — |
| 2003-08-18 | $30.00 | $30.00 | 1,153 | — | — |
| 2003-08-15 | $30.75 | $30.75 | 2,287 | — | — |
| 2003-08-14 | $30.00 | $30.00 | 2,033 | — | — |
| 2003-08-13 | $30.75 | $30.75 | 5,260 | — | — |
| 2003-08-12 | $30.15 | $30.15 | 1,587 | — | — |
| 2003-08-11 | $30.75 | $30.75 | 753 | — | — |
| 2003-08-08 | $30.15 | $30.15 | 2,340 | — | — |
| 2003-08-07 | $30.00 | $30.00 | 400 | — | — |
| 2003-08-06 | $31.50 | $31.50 | 1,087 | — | — |
| 2003-08-05 | $31.50 | $31.50 | 413 | — | — |
| 2003-08-04 | $30.00 | $30.00 | 113 | — | — |
| 2003-08-01 | $29.25 | $29.25 | 2,627 | — | — |
| 2003-07-31 | $34.50 | $34.50 | 620 | — | — |
| 2003-07-30 | $31.80 | $31.80 | 1,393 | — | — |
| 2003-07-29 | $30.90 | $30.90 | 913 | — | — |
| 2003-07-28 | $33.75 | $33.75 | 1,553 | — | — |
| 2003-07-25 | $30.00 | $30.00 | 5,120 | — | — |
| 2003-07-24 | $31.80 | $31.80 | 2,440 | — | — |
| 2003-07-23 | $31.50 | $31.50 | 700 | — | — |
| 2003-07-22 | $31.50 | $31.50 | 560 | — | — |
| 2003-07-21 | $33.00 | $33.00 | 780 | — | — |
| 2003-07-18 | $32.25 | $32.25 | 1,293 | — | — |
| 2003-07-17 | $32.25 | $32.25 | 2,200 | — | — |
| 2003-07-16 | $33.00 | $33.00 | 2,147 | — | — |
| 2003-07-15 | $34.50 | $34.50 | 1,113 | — | — |
| 2003-07-14 | $30.90 | $30.90 | 927 | — | — |
| 2003-07-11 | $34.50 | $34.50 | 1,207 | — | — |
| 2003-07-10 | $30.00 | $30.00 | 1,853 | — | — |
| 2003-07-09 | $36.75 | $36.75 | 6,380 | — | — |
| 2003-07-08 | $37.50 | $37.50 | 5,200 | — | — |
| 2003-07-07 | $30.00 | $30.00 | 1,633 | — | — |
| 2003-07-03 | $27.75 | $27.75 | 1,707 | — | — |
| 2003-07-02 | $30.00 | $30.00 | 4,093 | — | — |
| 2003-07-01 | $30.75 | $30.75 | 6,180 | — | — |
| 2003-06-30 | $32.25 | $32.25 | 7,087 | — | — |
| 2003-06-27 | $33.75 | $33.75 | 2,533 | — | — |
| 2003-06-26 | $36.75 | $36.75 | 3,640 | — | — |
| 2003-06-25 | $34.50 | $34.50 | 1,880 | — | — |
| 2003-06-24 | $34.50 | $34.50 | 1,247 | — | — |
| 2003-06-23 | $39.00 | $39.00 | 13,787 | — | — |
| 2003-06-20 | $35.25 | $35.25 | 10,347 | — | — |
| 2003-06-19 | $42.00 | $42.00 | 3,200 | — | — |
| 2003-06-18 | $43.35 | $43.35 | 10,713 | — | — |
| 2003-06-17 | $37.50 | $37.50 | 14,500 | — | — |
| 2003-06-16 | $41.25 | $41.25 | 7,233 | — | — |
| 2003-06-13 | $43.50 | $43.50 | 9,747 | — | — |
| 2003-06-12 | $40.50 | $40.50 | 19,660 | — | — |
| 2003-06-11 | $30.75 | $30.75 | 9,813 | — | — |
| 2003-06-10 | $27.75 | $27.75 | 5,040 | — | — |
| 2003-06-09 | $26.25 | $26.25 | 7,233 | — | — |
| 2003-06-06 | $25.50 | $25.50 | 20,633 | — | — |
| 2003-06-05 | $21.75 | $21.75 | 9,113 | — | — |
| 2003-06-04 | $21.00 | $21.00 | 5,747 | — | — |
| 2003-06-03 | $21.30 | $21.30 | 3,427 | — | — |
| 2003-06-02 | $21.00 | $21.00 | 17,993 | — | — |
| 2003-05-30 | $19.50 | $19.50 | 14,540 | — | — |
| 2003-05-29 | $15.00 | $15.00 | 4,840 | — | — |
| 2003-05-28 | $14.25 | $14.25 | 5,840 | — | — |
| 2003-05-27 | $14.25 | $14.25 | 5,647 | — | — |
| 2003-05-23 | $14.55 | $14.55 | 5,153 | — | — |
| 2003-05-22 | $15.15 | $15.15 | 2,407 | — | — |
| 2003-05-21 | $13.95 | $13.95 | 4,133 | — | — |
| 2003-05-20 | $14.10 | $14.10 | 2,780 | — | — |
| 2003-05-19 | $14.10 | $14.10 | 1,827 | — | — |
| 2003-05-16 | $14.25 | $14.25 | 8,047 | — | — |
| 2003-05-15 | $14.10 | $14.10 | 11,347 | — | — |
| 2003-05-14 | $13.50 | $13.50 | 4,067 | — | — |
| 2003-05-13 | $13.35 | $13.35 | 4,373 | — | — |
| 2003-05-12 | $13.35 | $13.35 | 6,947 | — | — |
| 2003-05-09 | $14.25 | $14.25 | 6,173 | — | — |
| 2003-05-08 | $14.25 | $14.25 | 1,160 | — | — |
| 2003-05-07 | $14.55 | $14.55 | 2,927 | — | — |
| 2003-05-06 | $14.25 | $14.25 | 7,393 | — | — |
| 2003-05-05 | $12.90 | $12.90 | 6,700 | — | — |
| 2003-05-02 | $12.90 | $12.90 | 18,120 | — | — |
| 2003-05-01 | $13.50 | $13.50 | 19,733 | — | — |
| 2003-04-30 | $13.95 | $13.95 | 11,773 | — | — |
| 2003-04-29 | $14.55 | $14.55 | 6,020 | — | — |
| 2003-04-28 | $14.55 | $14.55 | 16,353 | — | — |
| 2003-04-25 | $15.00 | $15.00 | 15,873 | — | — |
| 2003-04-24 | $18.45 | $18.45 | 23,787 | — | — |
| 2003-04-23 | $16.80 | $16.80 | 31,867 | — | — |
| 2003-04-22 | $13.95 | $13.95 | 36,087 | — | — |
| 2003-04-21 | $10.05 | $10.05 | 23,393 | — | — |
| 2003-04-17 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-16 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-15 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-14 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-11 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-10 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-09 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-08 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-07 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-04 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-03 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-02 | $21.30 | $21.30 | 0 | — | — |
| 2003-04-01 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-31 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-28 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-27 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-26 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-25 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-24 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-21 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-20 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-19 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-18 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-17 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-14 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-13 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-12 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-11 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-10 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-07 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-06 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-05 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-04 | $21.30 | $21.30 | 0 | — | — |
| 2003-03-03 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-28 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-27 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-26 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-25 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-24 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-21 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-20 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-19 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-18 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-14 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-13 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-12 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-11 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-10 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-07 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-06 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-05 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-04 | $21.30 | $21.30 | 0 | — | — |
| 2003-02-03 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-31 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-30 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-29 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-28 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-27 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-24 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-23 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-22 | $21.30 | $21.30 | 0 | — | — |
| 2003-01-21 | $21.30 | $21.30 | 61,120 | — | — |
| 2003-01-17 | $23.10 | $23.10 | 78,720 | — | — |
| 2003-01-16 | $23.10 | $23.10 | 286,653 | — | — |
| 2003-01-15 | $40.50 | $40.50 | 47,500 | — | — |
| 2003-01-14 | $59.40 | $59.40 | 3,567 | — | — |
| 2003-01-13 | $60.00 | $60.00 | 3,880 | — | — |
| 2003-01-10 | $58.95 | $58.95 | 5,247 | — | — |
| 2003-01-09 | $59.40 | $59.40 | 7,120 | — | — |
| 2003-01-08 | $62.55 | $62.55 | 4,513 | — | — |
| 2003-01-07 | $66.45 | $66.45 | 2,227 | — | — |
| 2003-01-06 | $66.75 | $66.75 | 7,240 | — | — |
| 2003-01-03 | $69.30 | $69.30 | 1,147 | — | — |
| 2003-01-02 | $67.95 | $67.95 | 1,927 | — | — |