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
- 1994-04-04 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 | $32.00 | $46.34 | 0 |
| 2003-12-30 | $32.00 | $46.34 | 200 |
| 2003-12-29 | $33.40 | $48.36 | 0 |
| 2003-12-26 | $33.40 | $48.36 | 0 |
| 2003-12-24 | $33.40 | $48.36 | 0 |
| 2003-12-23 | $33.40 | $48.36 | 0 |
| 2003-12-22 | $33.40 | $48.36 | 2,500 |
| 2003-12-19 | $33.00 | $47.78 | 1,000 |
| 2003-12-18 | $32.60 | $47.20 | 0 |
| 2003-12-17 | $32.60 | $47.20 | 1,500 |
| 2003-12-16 | $32.50 | $47.06 | 1,400 |
| 2003-12-15 | $31.00 | $44.89 | 4,000 |
| 2003-12-12 | $33.75 | $48.87 | 0 |
| 2003-12-11 | $33.75 | $48.87 | 700 |
| 2003-12-10 | $31.00 | $44.89 | 600 |
| 2003-12-09 | $31.10 | $45.03 | 0 |
| 2003-12-08 | $31.10 | $45.03 | 0 |
| 2003-12-05 | $31.10 | $45.03 | 0 |
| 2003-12-04 | $31.10 | $45.03 | 100 |
| 2003-12-03 | $31.25 | $45.25 | 0 |
| 2003-12-02 | $31.25 | $45.25 | 0 |
| 2003-12-01 | $31.25 | $45.25 | 200 |
| 2003-11-28 | $31.10 | $45.03 | 0 |
| 2003-11-26 | $31.10 | $45.03 | 100 |
| 2003-11-25 | $32.00 | $46.34 | 0 |
| 2003-11-24 | $32.00 | $46.34 | 0 |
| 2003-11-21 | $32.00 | $46.34 | 700 |
| 2003-11-20 | $32.00 | $46.34 | 0 |
| 2003-11-19 | $32.00 | $46.34 | 0 |
| 2003-11-18 | $32.00 | $46.34 | 0 |
| 2003-11-17 | $32.00 | $46.34 | 0 |
| 2003-11-14 | $32.00 | $46.34 | 0 |
| 2003-11-13 | $32.00 | $46.34 | 0 |
| 2003-11-12 | $32.00 | $46.34 | 600 |
| 2003-11-11 | $34.00 | $49.23 | 0 |
| 2003-11-10 | $34.00 | $49.23 | 0 |
| 2003-11-07 | $34.00 | $49.23 | 0 |
| 2003-11-06 | $34.00 | $49.23 | 0 |
| 2003-11-05 | $34.00 | $49.23 | 0 |
| 2003-11-04 | $34.00 | $49.23 | 0 |
| 2003-11-03 | $34.00 | $49.23 | 2,000 |
| 2003-10-31 | $32.00 | $46.34 | 0 |
| 2003-10-30 | $32.00 | $46.34 | 700 |
| 2003-10-29 | $30.75 | $44.53 | 0 |
| 2003-10-28 | $30.75 | $44.53 | 0 |
| 2003-10-27 | $30.75 | $44.53 | 0 |
| 2003-10-24 | $30.75 | $44.53 | 100 |
| 2003-10-23 | $35.75 | $51.76 | 0 |
| 2003-10-22 | $35.75 | $51.76 | 0 |
| 2003-10-21 | $35.75 | $51.76 | 0 |
| 2003-10-20 | $35.75 | $51.76 | 0 |
| 2003-10-17 | $35.75 | $51.76 | 0 |
| 2003-10-16 | $35.75 | $51.76 | 0 |
| 2003-10-15 | $35.75 | $51.76 | 0 |
| 2003-10-14 | $35.75 | $51.76 | 0 |
| 2003-10-13 | $35.75 | $51.76 | 0 |
| 2003-10-10 | $35.75 | $51.76 | 0 |
| 2003-10-09 | $35.75 | $51.76 | 0 |
| 2003-10-08 | $35.75 | $51.76 | 5,400 |
| 2003-10-07 | $30.50 | $43.44 | 100 |
| 2003-10-06 | $30.50 | $43.44 | 0 |
| 2003-10-03 | $30.50 | $43.44 | 0 |
| 2003-10-02 | $30.50 | $43.44 | 0 |
| 2003-10-01 | $30.50 | $43.44 | 100 |
| 2003-09-30 | $30.50 | $43.44 | 500 |
| 2003-09-29 | $33.30 | $47.43 | 0 |
| 2003-09-26 | $33.30 | $47.43 | 0 |
| 2003-09-25 | $33.30 | $47.43 | 0 |
| 2003-09-24 | $33.30 | $47.43 | 0 |
| 2003-09-23 | $33.30 | $47.43 | 2,100 |
| 2003-09-22 | $34.25 | $48.78 | 0 |
| 2003-09-19 | $34.25 | $48.78 | 0 |
| 2003-09-18 | $34.25 | $48.78 | 0 |
| 2003-09-17 | $34.25 | $48.78 | 0 |
| 2003-09-16 | $34.25 | $48.78 | 8,100 |
| 2003-09-15 | $32.00 | $45.58 | 0 |
| 2003-09-12 | $32.00 | $45.58 | 0 |
| 2003-09-11 | $32.00 | $45.58 | 200 |
| 2003-09-10 | $31.50 | $44.86 | 0 |
| 2003-09-09 | $31.50 | $44.86 | 500 |
| 2003-09-08 | $31.00 | $44.15 | 0 |
| 2003-09-05 | $31.00 | $44.15 | 2,700 |
| 2003-09-04 | $33.00 | $47.00 | 100 |
| 2003-09-03 | $32.75 | $46.64 | 200 |
| 2003-09-02 | $31.75 | $45.22 | 200 |
| 2003-08-29 | $33.00 | $47.00 | 0 |
| 2003-08-28 | $33.00 | $47.00 | 0 |
| 2003-08-27 | $33.00 | $47.00 | 0 |
| 2003-08-26 | $33.00 | $47.00 | 0 |
| 2003-08-25 | $33.00 | $47.00 | 0 |
| 2003-08-22 | $33.00 | $47.00 | 0 |
| 2003-08-21 | $33.00 | $47.00 | 0 |
| 2003-08-20 | $33.00 | $47.00 | 0 |
| 2003-08-19 | $33.00 | $47.00 | 100 |
| 2003-08-18 | $32.00 | $45.58 | 400 |
| 2003-08-15 | $33.00 | $47.00 | 0 |
| 2003-08-14 | $33.00 | $47.00 | 0 |
| 2003-08-13 | $33.00 | $47.00 | 0 |
| 2003-08-12 | $33.00 | $47.00 | 0 |
| 2003-08-11 | $33.00 | $47.00 | 13,000 |
| 2003-08-08 | $33.25 | $47.36 | 500 |
| 2003-08-07 | $33.25 | $47.36 | 300 |
| 2003-08-06 | $33.50 | $47.71 | 0 |
| 2003-08-05 | $33.50 | $47.71 | 300 |
| 2003-08-04 | $32.55 | $46.36 | 0 |
| 2003-08-01 | $32.55 | $46.36 | 100 |
| 2003-07-31 | $34.50 | $49.14 | 400 |
| 2003-07-30 | $34.00 | $48.42 | 0 |
| 2003-07-29 | $34.00 | $48.42 | 500 |
| 2003-07-28 | $33.25 | $47.36 | 0 |
| 2003-07-25 | $33.25 | $47.36 | 2,000 |
| 2003-07-24 | $34.25 | $48.78 | 400 |
| 2003-07-23 | $34.75 | $49.49 | 0 |
| 2003-07-22 | $34.75 | $49.49 | 0 |
| 2003-07-21 | $34.75 | $49.49 | 700 |
| 2003-07-18 | $34.75 | $49.49 | 500 |
| 2003-07-17 | $34.75 | $49.49 | 1,000 |
| 2003-07-16 | $34.75 | $49.49 | 3,400 |
| 2003-07-15 | $34.00 | $48.42 | 2,000 |
| 2003-07-14 | $33.00 | $47.00 | 2,000 |
| 2003-07-11 | $34.00 | $48.42 | 0 |
| 2003-07-10 | $34.00 | $48.42 | 0 |
| 2003-07-09 | $34.00 | $48.42 | 0 |
| 2003-07-08 | $34.00 | $48.42 | 0 |
| 2003-07-07 | $34.00 | $47.71 | 0 |
| 2003-07-03 | $34.00 | $47.71 | 0 |
| 2003-07-02 | $34.00 | $47.71 | 0 |
| 2003-07-01 | $34.00 | $47.71 | 0 |
| 2003-06-30 | $34.00 | $47.71 | 0 |
| 2003-06-27 | $34.00 | $47.71 | 200 |
| 2003-06-26 | $33.00 | $46.31 | 600 |
| 2003-06-25 | $33.25 | $46.66 | 0 |
| 2003-06-24 | $33.25 | $46.66 | 0 |
| 2003-06-23 | $33.25 | $46.66 | 0 |
| 2003-06-20 | $33.25 | $46.66 | 200 |
| 2003-06-19 | $33.25 | $46.66 | 100 |
| 2003-06-18 | $33.25 | $46.66 | 0 |
| 2003-06-17 | $33.25 | $46.66 | 0 |
| 2003-06-16 | $33.25 | $46.66 | 0 |
| 2003-06-13 | $33.25 | $46.66 | 0 |
| 2003-06-12 | $33.25 | $46.66 | 600 |
| 2003-06-11 | $34.00 | $47.71 | 3,000 |
| 2003-06-10 | $32.26 | $45.27 | 0 |
| 2003-06-09 | $32.26 | $45.27 | 0 |
| 2003-06-06 | $32.26 | $45.27 | 100 |
| 2003-06-05 | $32.00 | $44.91 | 0 |
| 2003-06-04 | $32.00 | $44.91 | 0 |
| 2003-06-03 | $32.00 | $44.91 | 500 |
| 2003-06-02 | $33.75 | $47.36 | 1,900 |
| 2003-05-30 | $32.25 | $45.26 | 0 |
| 2003-05-29 | $32.25 | $45.26 | 300 |
| 2003-05-28 | $31.66 | $44.43 | 100 |
| 2003-05-27 | $31.65 | $44.41 | 300 |
| 2003-05-23 | $31.70 | $44.48 | 0 |
| 2003-05-22 | $31.70 | $44.48 | 0 |
| 2003-05-21 | $31.70 | $44.48 | 100 |
| 2003-05-20 | $32.30 | $45.33 | 0 |
| 2003-05-19 | $32.30 | $45.33 | 500 |
| 2003-05-16 | $31.90 | $44.76 | 800 |
| 2003-05-15 | $33.00 | $46.31 | 600 |
| 2003-05-14 | $31.50 | $44.20 | 0 |
| 2003-05-13 | $31.50 | $44.20 | 0 |
| 2003-05-12 | $31.50 | $44.20 | 0 |
| 2003-05-09 | $31.50 | $44.20 | 300 |
| 2003-05-08 | $32.10 | $45.05 | 0 |
| 2003-05-07 | $32.10 | $45.05 | 0 |
| 2003-05-06 | $32.10 | $45.05 | 0 |
| 2003-05-05 | $32.10 | $45.05 | 0 |
| 2003-05-02 | $32.10 | $45.05 | 100 |
| 2003-05-01 | $33.00 | $46.31 | 0 |
| 2003-04-30 | $33.00 | $46.31 | 0 |
| 2003-04-29 | $33.00 | $46.31 | 0 |
| 2003-04-28 | $33.00 | $46.31 | 0 |
| 2003-04-25 | $33.00 | $46.31 | 0 |
| 2003-04-24 | $33.00 | $46.31 | 0 |
| 2003-04-23 | $33.00 | $46.31 | 0 |
| 2003-04-22 | $33.00 | $46.31 | 0 |
| 2003-04-21 | $33.00 | $46.31 | 100 |
| 2003-04-17 | $31.50 | $44.20 | 200 |
| 2003-04-16 | $32.80 | $46.03 | 0 |
| 2003-04-15 | $32.80 | $46.03 | 0 |
| 2003-04-14 | $32.80 | $46.03 | 3,000 |
| 2003-04-11 | $32.50 | $45.61 | 100 |
| 2003-04-10 | $31.50 | $44.20 | 200 |
| 2003-04-09 | $33.00 | $46.31 | 0 |
| 2003-04-08 | $33.00 | $46.31 | 100 |
| 2003-04-07 | $32.50 | $44.91 | 0 |
| 2003-04-04 | $32.50 | $44.91 | 0 |
| 2003-04-03 | $32.50 | $44.91 | 9,800 |
| 2003-04-02 | $31.80 | $43.94 | 2,000 |
| 2003-04-01 | $32.50 | $44.91 | 100 |
| 2003-03-31 | $32.00 | $44.21 | 900 |
| 2003-03-28 | $31.75 | $43.87 | 0 |
| 2003-03-27 | $31.75 | $43.87 | 0 |
| 2003-03-26 | $31.75 | $43.87 | 0 |
| 2003-03-25 | $31.75 | $43.87 | 0 |
| 2003-03-24 | $31.75 | $43.87 | 2,400 |
| 2003-03-21 | $31.80 | $43.94 | 0 |
| 2003-03-20 | $31.80 | $43.94 | 2,400 |
| 2003-03-19 | $31.25 | $43.18 | 0 |
| 2003-03-18 | $31.25 | $43.18 | 0 |
| 2003-03-17 | $31.25 | $43.18 | 800 |
| 2003-03-14 | $32.00 | $44.21 | 100 |
| 2003-03-13 | $32.20 | $44.49 | 0 |
| 2003-03-12 | $32.20 | $44.49 | 0 |
| 2003-03-11 | $32.20 | $44.49 | 0 |
| 2003-03-10 | $32.20 | $44.49 | 300 |
| 2003-03-07 | $30.50 | $42.14 | 0 |
| 2003-03-06 | $30.50 | $42.14 | 0 |
| 2003-03-05 | $30.50 | $42.14 | 300 |
| 2003-03-04 | $32.20 | $44.49 | 200 |
| 2003-03-03 | $30.20 | $41.73 | 0 |
| 2003-02-28 | $30.20 | $41.73 | 0 |
| 2003-02-27 | $30.20 | $41.73 | 0 |
| 2003-02-26 | $30.20 | $41.73 | 0 |
| 2003-02-25 | $30.20 | $41.73 | 400 |
| 2003-02-24 | $30.77 | $42.51 | 0 |
| 2003-02-21 | $30.77 | $42.51 | 0 |
| 2003-02-20 | $30.77 | $42.51 | 0 |
| 2003-02-19 | $30.77 | $42.51 | 0 |
| 2003-02-18 | $30.77 | $42.51 | 1,300 |
| 2003-02-14 | $30.25 | $41.80 | 0 |
| 2003-02-13 | $30.25 | $41.80 | 0 |
| 2003-02-12 | $30.25 | $41.80 | 4,600 |
| 2003-02-11 | $31.25 | $43.18 | 0 |
| 2003-02-10 | $31.25 | $43.18 | 0 |
| 2003-02-07 | $31.25 | $43.18 | 2,000 |
| 2003-02-06 | $32.00 | $44.21 | 400 |
| 2003-02-05 | $31.75 | $43.87 | 1,000 |
| 2003-02-04 | $30.44 | $42.06 | 0 |
| 2003-02-03 | $30.44 | $42.06 | 11,500 |
| 2003-01-31 | $29.97 | $41.41 | 7,800 |
| 2003-01-30 | $31.50 | $43.52 | 0 |
| 2003-01-29 | $31.50 | $43.52 | 0 |
| 2003-01-28 | $31.50 | $43.52 | 0 |
| 2003-01-27 | $31.50 | $43.52 | 0 |
| 2003-01-24 | $31.50 | $43.52 | 0 |
| 2003-01-23 | $31.50 | $43.52 | 0 |
| 2003-01-22 | $31.50 | $43.52 | 0 |
| 2003-01-21 | $31.50 | $43.52 | 0 |
| 2003-01-17 | $31.50 | $43.52 | 0 |
| 2003-01-16 | $31.50 | $43.52 | 500 |
| 2003-01-15 | $30.30 | $41.87 | 300 |
| 2003-01-14 | $29.30 | $40.48 | 600 |
| 2003-01-13 | $29.50 | $40.76 | 0 |
| 2003-01-10 | $29.50 | $40.76 | 1,000 |
| 2003-01-09 | $29.27 | $40.44 | 0 |
| 2003-01-08 | $29.27 | $40.44 | 0 |
| 2003-01-07 | $29.27 | $39.75 | 0 |
| 2003-01-06 | $29.27 | $39.75 | 0 |
| 2003-01-03 | $29.27 | $39.75 | 0 |
| 2003-01-02 | $29.27 | $39.75 | 0 |