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
- 2000-07-14 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 | $48.65 | $48.65 | 34,986 | — | — |
| 2003-12-30 | $50.75 | $50.75 | 22,100 | — | — |
| 2003-12-29 | $52.08 | $52.08 | 44,657 | — | — |
| 2003-12-26 | $50.40 | $50.40 | 30,886 | — | — |
| 2003-12-24 | $48.79 | $48.79 | 32,700 | — | — |
| 2003-12-23 | $44.80 | $44.80 | 33,300 | — | — |
| 2003-12-22 | $43.40 | $43.40 | 4,814 | — | — |
| 2003-12-19 | $42.63 | $42.63 | 23,743 | — | — |
| 2003-12-18 | $43.26 | $43.26 | 20,700 | — | — |
| 2003-12-17 | $43.40 | $43.40 | 11,557 | — | — |
| 2003-12-16 | $43.12 | $43.12 | 23,100 | — | — |
| 2003-12-15 | $41.65 | $41.65 | 22,329 | — | — |
| 2003-12-12 | $42.84 | $42.84 | 8,800 | — | — |
| 2003-12-11 | $43.75 | $43.75 | 10,071 | — | — |
| 2003-12-10 | $43.05 | $43.05 | 19,486 | — | — |
| 2003-12-09 | $42.63 | $42.63 | 11,371 | — | — |
| 2003-12-08 | $44.10 | $44.10 | 11,571 | — | — |
| 2003-12-05 | $43.68 | $43.68 | 8,529 | — | — |
| 2003-12-04 | $43.12 | $43.12 | 18,143 | — | — |
| 2003-12-03 | $42.56 | $42.56 | 19,371 | — | — |
| 2003-12-02 | $44.10 | $44.10 | 24,443 | — | — |
| 2003-12-01 | $44.10 | $44.10 | 38,057 | — | — |
| 2003-11-28 | $42.63 | $42.63 | 3,843 | — | — |
| 2003-11-26 | $42.49 | $42.49 | 17,714 | — | — |
| 2003-11-25 | $42.56 | $42.56 | 30,871 | — | — |
| 2003-11-24 | $40.74 | $40.74 | 40,343 | — | — |
| 2003-11-21 | $39.20 | $39.20 | 69,957 | — | — |
| 2003-11-20 | $42.42 | $42.42 | 19,386 | — | — |
| 2003-11-19 | $43.47 | $43.47 | 11,029 | — | — |
| 2003-11-18 | $42.49 | $42.49 | 13,057 | — | — |
| 2003-11-17 | $44.03 | $44.03 | 27,000 | — | — |
| 2003-11-14 | $44.03 | $44.03 | 23,214 | — | — |
| 2003-11-13 | $44.45 | $44.45 | 20,471 | — | — |
| 2003-11-12 | $46.48 | $46.48 | 24,157 | — | — |
| 2003-11-11 | $45.08 | $45.08 | 21,229 | — | — |
| 2003-11-10 | $43.75 | $43.75 | 17,714 | — | — |
| 2003-11-07 | $45.50 | $45.50 | 18,186 | — | — |
| 2003-11-06 | $44.80 | $44.80 | 26,257 | — | — |
| 2003-11-05 | $46.34 | $46.34 | 52,600 | — | — |
| 2003-11-04 | $45.50 | $45.50 | 38,243 | — | — |
| 2003-11-03 | $44.03 | $44.03 | 43,814 | — | — |
| 2003-10-31 | $44.10 | $44.10 | 33,700 | — | — |
| 2003-10-30 | $44.45 | $44.45 | 59,571 | — | — |
| 2003-10-29 | $41.58 | $41.58 | 47,429 | — | — |
| 2003-10-28 | $41.09 | $41.09 | 72,429 | — | — |
| 2003-10-27 | $39.76 | $39.76 | 36,643 | — | — |
| 2003-10-24 | $37.94 | $37.94 | 40,414 | — | — |
| 2003-10-23 | $38.29 | $38.29 | 120,143 | — | — |
| 2003-10-22 | $34.16 | $34.16 | 93,657 | — | — |
| 2003-10-21 | $33.18 | $33.18 | 135,371 | — | — |
| 2003-10-20 | $32.27 | $32.27 | 228,457 | — | — |
| 2003-10-17 | $35.84 | $35.84 | 271,000 | — | — |
| 2003-10-16 | $43.40 | $43.40 | 154,257 | — | — |
| 2003-10-15 | $51.80 | $51.80 | 44,786 | — | — |
| 2003-10-14 | $50.68 | $50.68 | 45,086 | — | — |
| 2003-10-13 | $47.60 | $47.60 | 29,386 | — | — |
| 2003-10-10 | $46.83 | $46.83 | 12,514 | — | — |
| 2003-10-09 | $48.23 | $48.23 | 39,529 | — | — |
| 2003-10-08 | $47.25 | $47.25 | 23,000 | — | — |
| 2003-10-07 | $47.04 | $47.04 | 43,743 | — | — |
| 2003-10-06 | $47.60 | $47.60 | 32,714 | — | — |
| 2003-10-03 | $46.20 | $46.20 | 30,371 | — | — |
| 2003-10-02 | $46.34 | $46.34 | 60,186 | — | — |
| 2003-10-01 | $45.64 | $45.64 | 68,371 | — | — |
| 2003-09-30 | $43.05 | $43.05 | 37,543 | — | — |
| 2003-09-29 | $43.12 | $43.12 | 55,657 | — | — |
| 2003-09-26 | $42.21 | $42.21 | 25,471 | — | — |
| 2003-09-25 | $43.40 | $43.40 | 59,143 | — | — |
| 2003-09-24 | $45.08 | $45.08 | 42,400 | — | — |
| 2003-09-23 | $45.36 | $45.36 | 78,100 | — | — |
| 2003-09-22 | $43.75 | $43.75 | 424,486 | — | — |
| 2003-09-19 | $46.83 | $46.83 | 35,186 | — | — |
| 2003-09-18 | $45.50 | $45.50 | 37,514 | — | — |
| 2003-09-17 | $47.04 | $47.04 | 27,586 | — | — |
| 2003-09-16 | $48.44 | $48.44 | 16,943 | — | — |
| 2003-09-15 | $50.40 | $50.40 | 6,529 | — | — |
| 2003-09-12 | $49.00 | $49.00 | 8,286 | — | — |
| 2003-09-11 | $50.89 | $50.89 | 5,114 | — | — |
| 2003-09-10 | $50.33 | $50.33 | 7,314 | — | — |
| 2003-09-09 | $52.50 | $52.50 | 4,057 | — | — |
| 2003-09-08 | $51.73 | $51.73 | 13,343 | — | — |
| 2003-09-05 | $52.08 | $52.08 | 14,771 | — | — |
| 2003-09-04 | $54.04 | $54.04 | 4,586 | — | — |
| 2003-09-03 | $55.44 | $55.44 | 6,229 | — | — |
| 2003-09-02 | $55.79 | $55.79 | 8,329 | — | — |
| 2003-08-29 | $54.60 | $54.60 | 12,329 | — | — |
| 2003-08-28 | $52.22 | $52.22 | 16,529 | — | — |
| 2003-08-27 | $49.98 | $49.98 | 12,457 | — | — |
| 2003-08-26 | $47.39 | $47.39 | 7,629 | — | — |
| 2003-08-25 | $46.27 | $46.27 | 10,343 | — | — |
| 2003-08-22 | $46.27 | $46.27 | 9,914 | — | — |
| 2003-08-21 | $46.90 | $46.90 | 9,957 | — | — |
| 2003-08-20 | $49.00 | $49.00 | 3,357 | — | — |
| 2003-08-19 | $49.63 | $49.63 | 3,300 | — | — |
| 2003-08-18 | $49.35 | $49.35 | 2,471 | — | — |
| 2003-08-15 | $48.79 | $48.79 | 2,900 | — | — |
| 2003-08-14 | $48.93 | $48.93 | 2,171 | — | — |
| 2003-08-13 | $48.02 | $48.02 | 8,000 | — | — |
| 2003-08-12 | $48.86 | $48.86 | 2,100 | — | — |
| 2003-08-11 | $46.83 | $46.83 | 2,857 | — | — |
| 2003-08-08 | $46.69 | $46.69 | 2,771 | — | — |
| 2003-08-07 | $46.90 | $46.90 | 12,471 | — | — |
| 2003-08-06 | $48.79 | $48.79 | 7,286 | — | — |
| 2003-08-05 | $51.31 | $51.31 | 13,843 | — | — |
| 2003-08-04 | $54.53 | $54.53 | 13,043 | — | — |
| 2003-08-01 | $59.36 | $59.36 | 7,271 | — | — |
| 2003-07-31 | $59.08 | $59.08 | 6,286 | — | — |
| 2003-07-30 | $58.80 | $58.80 | 8,457 | — | — |
| 2003-07-29 | $60.48 | $60.48 | 7,271 | — | — |
| 2003-07-28 | $60.55 | $60.55 | 18,929 | — | — |
| 2003-07-25 | $59.50 | $59.50 | 12,143 | — | — |
| 2003-07-24 | $57.75 | $57.75 | 5,714 | — | — |
| 2003-07-23 | $58.45 | $58.45 | 11,843 | — | — |
| 2003-07-22 | $58.38 | $58.38 | 9,886 | — | — |
| 2003-07-21 | $57.89 | $57.89 | 18,514 | — | — |
| 2003-07-18 | $57.33 | $57.33 | 21,671 | — | — |
| 2003-07-17 | $54.25 | $54.25 | 15,871 | — | — |
| 2003-07-16 | $51.45 | $51.45 | 10,129 | — | — |
| 2003-07-15 | $52.01 | $52.01 | 13,300 | — | — |
| 2003-07-14 | $50.12 | $50.12 | 16,514 | — | — |
| 2003-07-11 | $53.90 | $53.90 | 18,443 | — | — |
| 2003-07-10 | $52.50 | $52.50 | 25,614 | — | — |
| 2003-07-09 | $50.05 | $50.05 | 22,914 | — | — |
| 2003-07-08 | $47.25 | $47.25 | 32,500 | — | — |
| 2003-07-07 | $46.20 | $46.20 | 6,329 | — | — |
| 2003-07-03 | $45.71 | $45.71 | 829 | — | — |
| 2003-07-02 | $45.78 | $45.78 | 11,971 | — | — |
| 2003-07-01 | $45.64 | $45.64 | 33,886 | — | — |
| 2003-06-30 | $45.15 | $45.15 | 40,243 | — | — |
| 2003-06-27 | $41.16 | $41.16 | 10,257 | — | — |
| 2003-06-26 | $41.51 | $41.51 | 5,000 | — | — |
| 2003-06-25 | $41.79 | $41.79 | 7,800 | — | — |
| 2003-06-24 | $42.70 | $42.70 | 19,271 | — | — |
| 2003-06-23 | $43.54 | $43.54 | 7,071 | — | — |
| 2003-06-20 | $43.75 | $43.75 | 9,171 | — | — |
| 2003-06-19 | $44.10 | $44.10 | 31,971 | — | — |
| 2003-06-18 | $43.75 | $43.75 | 19,086 | — | — |
| 2003-06-17 | $43.61 | $43.61 | 19,814 | — | — |
| 2003-06-16 | $44.73 | $44.73 | 12,886 | — | — |
| 2003-06-13 | $42.91 | $42.91 | 16,757 | — | — |
| 2003-06-12 | $43.47 | $43.47 | 32,814 | — | — |
| 2003-06-11 | $39.69 | $39.69 | 22,771 | — | — |
| 2003-06-10 | $42.42 | $42.42 | 16,329 | — | — |
| 2003-06-09 | $44.10 | $44.10 | 9,086 | — | — |
| 2003-06-06 | $47.18 | $47.18 | 21,114 | — | — |
| 2003-06-05 | $49.07 | $49.07 | 16,057 | — | — |
| 2003-06-04 | $49.56 | $49.56 | 19,214 | — | — |
| 2003-06-03 | $45.71 | $45.71 | 29,500 | — | — |
| 2003-06-02 | $48.09 | $48.09 | 40,929 | — | — |
| 2003-05-30 | $52.29 | $52.29 | 36,700 | — | — |
| 2003-05-29 | $51.59 | $51.59 | 51,171 | — | — |
| 2003-05-28 | $49.21 | $49.21 | 60,643 | — | — |
| 2003-05-27 | $53.83 | $53.83 | 59,471 | — | — |
| 2003-05-23 | $51.94 | $51.94 | 43,571 | — | — |
| 2003-05-22 | $47.25 | $47.25 | 45,929 | — | — |
| 2003-05-21 | $42.00 | $42.00 | 29,571 | — | — |
| 2003-05-20 | $38.92 | $38.92 | 21,143 | — | — |
| 2003-05-19 | $38.50 | $38.50 | 15,871 | — | — |
| 2003-05-16 | $35.56 | $35.56 | 30,143 | — | — |
| 2003-05-15 | $37.80 | $37.80 | 39,600 | — | — |
| 2003-05-14 | $33.04 | $33.04 | 18,414 | — | — |
| 2003-05-13 | $30.94 | $30.94 | 6,214 | — | — |
| 2003-05-12 | $30.10 | $30.10 | 18,900 | — | — |
| 2003-05-09 | $28.77 | $28.77 | 18,243 | — | — |
| 2003-05-08 | $27.72 | $27.72 | 19,686 | — | — |
| 2003-05-07 | $27.79 | $27.79 | 13,557 | — | — |
| 2003-05-06 | $24.85 | $24.85 | 12,186 | — | — |
| 2003-05-05 | $23.87 | $23.87 | 10,657 | — | — |
| 2003-05-02 | $23.73 | $23.73 | 4,771 | — | — |
| 2003-05-01 | $23.31 | $23.31 | 5,286 | — | — |
| 2003-04-30 | $22.54 | $22.54 | 12,014 | — | — |
| 2003-04-29 | $23.31 | $23.31 | 15,443 | — | — |
| 2003-04-28 | $23.45 | $23.45 | 3,271 | — | — |
| 2003-04-25 | $21.35 | $21.35 | 11,029 | — | — |
| 2003-04-24 | $22.96 | $22.96 | 2,514 | — | — |
| 2003-04-23 | $23.17 | $23.17 | 5,171 | — | — |
| 2003-04-22 | $24.43 | $24.43 | 5,129 | — | — |
| 2003-04-21 | $23.24 | $23.24 | 14,314 | — | — |
| 2003-04-17 | $27.16 | $27.16 | 22,514 | — | — |
| 2003-04-16 | $24.78 | $24.78 | 13,971 | — | — |
| 2003-04-15 | $19.95 | $19.95 | 7,500 | — | — |
| 2003-04-14 | $20.44 | $20.44 | 5,529 | — | — |
| 2003-04-11 | $19.46 | $19.46 | 5,929 | — | — |
| 2003-04-10 | $20.23 | $20.23 | 9,229 | — | — |
| 2003-04-09 | $20.58 | $20.58 | 13,414 | — | — |
| 2003-04-08 | $18.83 | $18.83 | 18,900 | — | — |
| 2003-04-07 | $18.48 | $18.48 | 31,443 | — | — |
| 2003-04-04 | $15.40 | $15.40 | 6,114 | — | — |
| 2003-04-03 | $13.30 | $13.30 | 4,029 | — | — |
| 2003-04-02 | $12.25 | $12.25 | 4,971 | — | — |
| 2003-04-01 | $12.32 | $12.32 | 10,543 | — | — |
| 2003-03-31 | $11.97 | $11.97 | 8,686 | — | — |
| 2003-03-28 | $12.25 | $12.25 | 9,071 | — | — |
| 2003-03-27 | $12.81 | $12.81 | 15,500 | — | — |
| 2003-03-26 | $12.32 | $12.32 | 16,114 | — | — |
| 2003-03-25 | $12.81 | $12.81 | 957 | — | — |
| 2003-03-24 | $12.53 | $12.53 | 8,257 | — | — |
| 2003-03-21 | $13.23 | $13.23 | 13,600 | — | — |
| 2003-03-20 | $12.95 | $12.95 | 14,371 | — | — |
| 2003-03-19 | $12.46 | $12.46 | 9,914 | — | — |
| 2003-03-18 | $12.32 | $12.32 | 11,343 | — | — |
| 2003-03-17 | $13.65 | $13.65 | 2,929 | — | — |
| 2003-03-14 | $12.60 | $12.60 | 10,729 | — | — |
| 2003-03-13 | $14.00 | $14.00 | 11,486 | — | — |
| 2003-03-12 | $12.04 | $12.04 | 4,371 | — | — |
| 2003-03-11 | $12.67 | $12.67 | 4,086 | — | — |
| 2003-03-10 | $12.53 | $12.53 | 10,743 | — | — |
| 2003-03-07 | $12.95 | $12.95 | 24,600 | — | — |
| 2003-03-06 | $13.72 | $13.72 | 3,271 | — | — |
| 2003-03-05 | $13.93 | $13.93 | 9,843 | — | — |
| 2003-03-04 | $12.18 | $12.18 | 6,529 | — | — |
| 2003-03-03 | $13.16 | $13.16 | 13,429 | — | — |
| 2003-02-28 | $12.95 | $12.95 | 2,043 | — | — |
| 2003-02-27 | $13.86 | $13.86 | 4,514 | — | — |
| 2003-02-26 | $13.79 | $13.79 | 7,657 | — | — |
| 2003-02-25 | $14.14 | $14.14 | 4,943 | — | — |
| 2003-02-24 | $14.42 | $14.42 | 6,771 | — | — |
| 2003-02-21 | $15.26 | $15.26 | 11,114 | — | — |
| 2003-02-20 | $15.33 | $15.33 | 11,714 | — | — |
| 2003-02-19 | $15.75 | $15.75 | 6,871 | — | — |
| 2003-02-18 | $15.68 | $15.68 | 6,957 | — | — |
| 2003-02-14 | $15.12 | $15.12 | 5,900 | — | — |
| 2003-02-13 | $15.47 | $15.47 | 2,900 | — | — |
| 2003-02-12 | $15.12 | $15.12 | 4,614 | — | — |
| 2003-02-11 | $16.10 | $16.10 | 4,929 | — | — |
| 2003-02-10 | $16.94 | $16.94 | 2,871 | — | — |
| 2003-02-07 | $15.96 | $15.96 | 5,929 | — | — |
| 2003-02-06 | $16.10 | $16.10 | 5,586 | — | — |
| 2003-02-05 | $16.87 | $16.87 | 5,014 | — | — |
| 2003-02-04 | $18.06 | $18.06 | 3,200 | — | — |
| 2003-02-03 | $18.34 | $18.34 | 3,843 | — | — |
| 2003-01-31 | $18.41 | $18.41 | 4,043 | — | — |
| 2003-01-30 | $18.20 | $18.20 | 7,643 | — | — |
| 2003-01-29 | $17.71 | $17.71 | 6,786 | — | — |
| 2003-01-28 | $18.06 | $18.06 | 6,443 | — | — |
| 2003-01-27 | $17.08 | $17.08 | 7,157 | — | — |
| 2003-01-24 | $17.92 | $17.92 | 5,000 | — | — |
| 2003-01-23 | $19.25 | $19.25 | 20,714 | — | — |
| 2003-01-22 | $17.57 | $17.57 | 8,043 | — | — |
| 2003-01-21 | $18.90 | $18.90 | 10,971 | — | — |
| 2003-01-17 | $20.72 | $20.72 | 24,657 | — | — |
| 2003-01-16 | $26.88 | $26.88 | 75,071 | — | — |
| 2003-01-15 | $21.98 | $21.98 | 54,029 | — | — |
| 2003-01-14 | $16.45 | $16.45 | 4,643 | — | — |
| 2003-01-13 | $16.31 | $16.31 | 10,543 | — | — |
| 2003-01-10 | $16.17 | $16.17 | 5,443 | — | — |
| 2003-01-09 | $15.47 | $15.47 | 10,800 | — | — |
| 2003-01-08 | $15.75 | $15.75 | 6,214 | — | — |
| 2003-01-07 | $16.31 | $16.31 | 13,200 | — | — |
| 2003-01-06 | $18.27 | $18.27 | 6,300 | — | — |
| 2003-01-03 | $18.76 | $18.76 | 5,600 | — | — |
| 2003-01-02 | $18.48 | $18.48 | 7,657 | — | — |