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
- 2000-11-21 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 | $59.90 | $59.90 | 13,350 | — | — |
| 2003-12-30 | $54.90 | $54.90 | 2,610 | — | — |
| 2003-12-29 | $54.80 | $54.80 | 16,060 | — | — |
| 2003-12-26 | $57.90 | $57.90 | 1,800 | — | — |
| 2003-12-24 | $58.00 | $58.00 | 2,570 | — | — |
| 2003-12-23 | $57.20 | $57.20 | 14,560 | — | — |
| 2003-12-22 | $55.50 | $55.50 | 17,960 | — | — |
| 2003-12-19 | $60.00 | $60.00 | 13,140 | — | — |
| 2003-12-18 | $54.60 | $54.60 | 4,170 | — | — |
| 2003-12-17 | $54.30 | $54.30 | 2,620 | — | — |
| 2003-12-16 | $51.60 | $51.60 | 5,600 | — | — |
| 2003-12-15 | $54.00 | $54.00 | 2,620 | — | — |
| 2003-12-12 | $52.50 | $52.50 | 2,690 | — | — |
| 2003-12-11 | $53.20 | $53.20 | 8,520 | — | — |
| 2003-12-10 | $53.80 | $53.80 | 9,120 | — | — |
| 2003-12-09 | $58.00 | $58.00 | 8,050 | — | — |
| 2003-12-08 | $61.50 | $61.50 | 2,540 | — | — |
| 2003-12-05 | $63.60 | $63.60 | 7,020 | — | — |
| 2003-12-04 | $62.80 | $62.80 | 32,510 | — | — |
| 2003-12-03 | $62.70 | $62.70 | 9,830 | — | — |
| 2003-12-02 | $62.00 | $62.00 | 9,120 | — | — |
| 2003-12-01 | $62.00 | $62.00 | 4,830 | — | — |
| 2003-11-28 | $60.50 | $60.50 | 2,050 | — | — |
| 2003-11-26 | $61.00 | $61.00 | 7,600 | — | — |
| 2003-11-25 | $60.80 | $60.80 | 24,400 | — | — |
| 2003-11-24 | $56.10 | $56.10 | 10,090 | — | — |
| 2003-11-21 | $53.30 | $53.30 | 13,190 | — | — |
| 2003-11-20 | $52.50 | $52.50 | 7,380 | — | — |
| 2003-11-19 | $51.90 | $51.90 | 4,450 | — | — |
| 2003-11-18 | $52.20 | $52.20 | 11,230 | — | — |
| 2003-11-17 | $50.50 | $50.50 | 13,370 | — | — |
| 2003-11-14 | $55.00 | $55.00 | 5,120 | — | — |
| 2003-11-13 | $55.70 | $55.70 | 2,890 | — | — |
| 2003-11-12 | $56.40 | $56.40 | 3,690 | — | — |
| 2003-11-11 | $55.30 | $55.30 | 3,850 | — | — |
| 2003-11-10 | $56.90 | $56.90 | 5,750 | — | — |
| 2003-11-07 | $57.00 | $57.00 | 12,740 | — | — |
| 2003-11-06 | $55.60 | $55.60 | 19,820 | — | — |
| 2003-11-05 | $57.20 | $57.20 | 21,180 | — | — |
| 2003-11-04 | $59.00 | $59.00 | 34,630 | — | — |
| 2003-11-03 | $58.10 | $58.10 | 42,410 | — | — |
| 2003-10-31 | $55.00 | $55.00 | 25,930 | — | — |
| 2003-10-30 | $59.60 | $59.60 | 17,560 | — | — |
| 2003-10-29 | $59.90 | $59.90 | 18,130 | — | — |
| 2003-10-28 | $60.80 | $60.80 | 30,510 | — | — |
| 2003-10-27 | $58.10 | $58.10 | 22,720 | — | — |
| 2003-10-24 | $61.20 | $61.20 | 5,580 | — | — |
| 2003-10-23 | $61.70 | $61.70 | 7,610 | — | — |
| 2003-10-22 | $63.00 | $63.00 | 3,500 | — | — |
| 2003-10-21 | $62.90 | $62.90 | 3,740 | — | — |
| 2003-10-20 | $62.20 | $62.20 | 5,520 | — | — |
| 2003-10-17 | $63.30 | $63.30 | 3,330 | — | — |
| 2003-10-16 | $62.70 | $62.70 | 7,440 | — | — |
| 2003-10-15 | $61.90 | $61.90 | 6,380 | — | — |
| 2003-10-14 | $62.10 | $62.10 | 11,720 | — | — |
| 2003-10-13 | $63.80 | $63.80 | 12,930 | — | — |
| 2003-10-10 | $66.40 | $66.40 | 7,690 | — | — |
| 2003-10-09 | $63.50 | $63.50 | 24,590 | — | — |
| 2003-10-08 | $67.00 | $67.00 | 19,230 | — | — |
| 2003-10-07 | $67.30 | $67.30 | 19,980 | — | — |
| 2003-10-06 | $63.70 | $63.70 | 18,660 | — | — |
| 2003-10-03 | $58.00 | $58.00 | 21,520 | — | — |
| 2003-10-02 | $55.00 | $55.00 | 38,660 | — | — |
| 2003-10-01 | $55.20 | $55.20 | 32,020 | — | — |
| 2003-09-30 | $58.00 | $58.00 | 25,160 | — | — |
| 2003-09-29 | $61.30 | $61.30 | 29,850 | — | — |
| 2003-09-26 | $57.10 | $57.10 | 43,090 | — | — |
| 2003-09-25 | $65.60 | $65.60 | 19,050 | — | — |
| 2003-09-24 | $68.10 | $68.10 | 29,840 | — | — |
| 2003-09-23 | $71.50 | $71.50 | 39,240 | — | — |
| 2003-09-22 | $66.50 | $66.50 | 29,070 | — | — |
| 2003-09-19 | $69.80 | $69.80 | 41,560 | — | — |
| 2003-09-18 | $65.50 | $65.50 | 12,590 | — | — |
| 2003-09-17 | $64.00 | $64.00 | 14,130 | — | — |
| 2003-09-16 | $63.90 | $63.90 | 32,380 | — | — |
| 2003-09-15 | $61.60 | $61.60 | 17,830 | — | — |
| 2003-09-12 | $61.70 | $61.70 | 18,530 | — | — |
| 2003-09-11 | $60.10 | $60.10 | 13,320 | — | — |
| 2003-09-10 | $60.00 | $60.00 | 17,080 | — | — |
| 2003-09-09 | $64.50 | $64.50 | 22,310 | — | — |
| 2003-09-08 | $63.50 | $63.50 | 32,100 | — | — |
| 2003-09-05 | $57.50 | $57.50 | 11,880 | — | — |
| 2003-09-04 | $58.50 | $58.50 | 25,200 | — | — |
| 2003-09-03 | $63.50 | $63.50 | 24,840 | — | — |
| 2003-09-02 | $60.50 | $60.50 | 16,220 | — | — |
| 2003-08-29 | $57.90 | $57.90 | 12,360 | — | — |
| 2003-08-28 | $53.00 | $53.00 | 11,440 | — | — |
| 2003-08-27 | $53.80 | $53.80 | 4,280 | — | — |
| 2003-08-26 | $54.70 | $54.70 | 16,030 | — | — |
| 2003-08-25 | $54.90 | $54.90 | 11,050 | — | — |
| 2003-08-22 | $56.80 | $56.80 | 19,150 | — | — |
| 2003-08-21 | $57.80 | $57.80 | 27,300 | — | — |
| 2003-08-20 | $55.80 | $55.80 | 16,340 | — | — |
| 2003-08-19 | $54.40 | $54.40 | 15,730 | — | — |
| 2003-08-18 | $55.60 | $55.60 | 65,530 | — | — |
| 2003-08-15 | $49.20 | $49.20 | 11,170 | — | — |
| 2003-08-14 | $45.90 | $45.90 | 4,820 | — | — |
| 2003-08-13 | $45.20 | $45.20 | 4,490 | — | — |
| 2003-08-12 | $43.10 | $43.10 | 6,670 | — | — |
| 2003-08-11 | $46.90 | $46.90 | 3,950 | — | — |
| 2003-08-08 | $45.00 | $45.00 | 5,410 | — | — |
| 2003-08-07 | $43.20 | $43.20 | 27,860 | — | — |
| 2003-08-06 | $46.80 | $46.80 | 7,820 | — | — |
| 2003-08-05 | $50.80 | $50.80 | 9,720 | — | — |
| 2003-08-04 | $50.70 | $50.70 | 17,900 | — | — |
| 2003-08-01 | $48.50 | $48.50 | 52,430 | — | — |
| 2003-07-31 | $43.00 | $43.00 | 60,320 | — | — |
| 2003-07-30 | $50.20 | $50.20 | 22,800 | — | — |
| 2003-07-29 | $50.80 | $50.80 | 20,350 | — | — |
| 2003-07-28 | $52.20 | $52.20 | 17,070 | — | — |
| 2003-07-25 | $49.20 | $49.20 | 77,910 | — | — |
| 2003-07-24 | $51.60 | $51.60 | 40,070 | — | — |
| 2003-07-23 | $47.90 | $47.90 | 29,110 | — | — |
| 2003-07-22 | $45.00 | $45.00 | 29,980 | — | — |
| 2003-07-21 | $42.00 | $42.00 | 6,280 | — | — |
| 2003-07-18 | $41.00 | $41.00 | 9,800 | — | — |
| 2003-07-17 | $40.40 | $40.40 | 19,110 | — | — |
| 2003-07-16 | $38.00 | $38.00 | 12,340 | — | — |
| 2003-07-15 | $40.00 | $40.00 | 9,600 | — | — |
| 2003-07-14 | $39.50 | $39.50 | 16,070 | — | — |
| 2003-07-11 | $38.60 | $38.60 | 40,680 | — | — |
| 2003-07-10 | $41.20 | $41.20 | 39,370 | — | — |
| 2003-07-09 | $37.50 | $37.50 | 19,880 | — | — |
| 2003-07-08 | $35.90 | $35.90 | 22,390 | — | — |
| 2003-07-07 | $33.00 | $33.00 | 23,080 | — | — |
| 2003-07-03 | $27.00 | $27.00 | 2,490 | — | — |
| 2003-07-02 | $27.50 | $27.50 | 4,840 | — | — |
| 2003-07-01 | $27.00 | $27.00 | 6,950 | — | — |
| 2003-06-30 | $24.70 | $24.70 | 21,040 | — | — |
| 2003-06-27 | $22.80 | $22.80 | 15,690 | — | — |
| 2003-06-26 | $26.50 | $26.50 | 5,880 | — | — |
| 2003-06-25 | $27.90 | $27.90 | 8,170 | — | — |
| 2003-06-24 | $28.00 | $28.00 | 17,660 | — | — |
| 2003-06-23 | $30.60 | $30.60 | 12,810 | — | — |
| 2003-06-20 | $28.40 | $28.40 | 11,620 | — | — |
| 2003-06-19 | $28.90 | $28.90 | 19,350 | — | — |
| 2003-06-18 | $26.20 | $26.20 | 26,300 | — | — |
| 2003-06-17 | $26.50 | $26.50 | 27,400 | — | — |
| 2003-06-16 | $24.50 | $24.50 | 37,540 | — | — |
| 2003-06-13 | $24.00 | $24.00 | 26,870 | — | — |
| 2003-06-12 | $24.20 | $24.20 | 25,740 | — | — |
| 2003-06-11 | $25.80 | $25.80 | 30,480 | — | — |
| 2003-06-10 | $29.40 | $29.40 | 28,160 | — | — |
| 2003-06-09 | $31.70 | $31.70 | 32,550 | — | — |
| 2003-06-06 | $30.90 | $30.90 | 79,390 | — | — |
| 2003-06-05 | $36.70 | $36.70 | 119,360 | — | — |
| 2003-06-04 | $28.10 | $28.10 | 101,100 | — | — |
| 2003-06-03 | $18.50 | $18.50 | 26,080 | — | — |
| 2003-06-02 | $14.50 | $14.50 | 45,140 | — | — |
| 2003-05-30 | $13.40 | $13.40 | 15,180 | — | — |
| 2003-05-29 | $12.50 | $12.50 | 16,680 | — | — |
| 2003-05-28 | $11.70 | $11.70 | 9,380 | — | — |
| 2003-05-27 | $11.30 | $11.30 | 17,400 | — | — |
| 2003-05-23 | $10.40 | $10.40 | 8,170 | — | — |
| 2003-05-22 | $9.70 | $9.70 | 3,640 | — | — |
| 2003-05-21 | $9.60 | $9.60 | 5,760 | — | — |
| 2003-05-20 | $9.90 | $9.90 | 18,000 | — | — |
| 2003-05-19 | $9.80 | $9.80 | 9,230 | — | — |
| 2003-05-16 | $9.70 | $9.70 | 14,590 | — | — |
| 2003-05-15 | $10.40 | $10.40 | 19,960 | — | — |
| 2003-05-14 | $9.10 | $9.10 | 7,990 | — | — |
| 2003-05-13 | $9.20 | $9.20 | 18,900 | — | — |
| 2003-05-12 | $9.40 | $9.40 | 10,360 | — | — |
| 2003-05-09 | $9.60 | $9.60 | 6,260 | — | — |
| 2003-05-08 | $9.90 | $9.90 | 4,490 | — | — |
| 2003-05-07 | $10.10 | $10.10 | 14,780 | — | — |
| 2003-05-06 | $10.60 | $10.60 | 16,890 | — | — |
| 2003-05-05 | $11.30 | $11.30 | 4,850 | — | — |
| 2003-05-02 | $11.30 | $11.30 | 14,450 | — | — |
| 2003-05-01 | $11.30 | $11.30 | 30,010 | — | — |
| 2003-04-30 | $9.20 | $9.20 | 3,730 | — | — |
| 2003-04-29 | $9.10 | $9.10 | 3,650 | — | — |
| 2003-04-28 | $9.30 | $9.30 | 5,170 | — | — |
| 2003-04-25 | $9.30 | $9.30 | 4,270 | — | — |
| 2003-04-24 | $9.00 | $9.00 | 2,990 | — | — |
| 2003-04-23 | $8.90 | $8.90 | 2,900 | — | — |
| 2003-04-22 | $9.50 | $9.50 | 2,220 | — | — |
| 2003-04-21 | $8.90 | $8.90 | 4,060 | — | — |
| 2003-04-17 | $8.60 | $8.60 | 5,200 | — | — |
| 2003-04-16 | $9.00 | $9.00 | 7,120 | — | — |
| 2003-04-15 | $9.10 | $9.10 | 6,160 | — | — |
| 2003-04-14 | $9.00 | $9.00 | 1,180 | — | — |
| 2003-04-11 | $9.10 | $9.10 | 9,140 | — | — |
| 2003-04-10 | $9.50 | $9.50 | 4,540 | — | — |
| 2003-04-09 | $9.60 | $9.60 | 2,680 | — | — |
| 2003-04-08 | $9.90 | $9.90 | 2,000 | — | — |
| 2003-04-07 | $9.50 | $9.50 | 12,370 | — | — |
| 2003-04-04 | $10.20 | $10.20 | 3,010 | — | — |
| 2003-04-03 | $10.00 | $10.00 | 7,420 | — | — |
| 2003-04-02 | $9.70 | $9.70 | 37,920 | — | — |
| 2003-04-01 | $9.50 | $9.50 | 16,380 | — | — |
| 2003-03-31 | $10.30 | $10.30 | 21,630 | — | — |
| 2003-03-28 | $10.70 | $10.70 | 7,410 | — | — |
| 2003-03-27 | $9.90 | $9.90 | 31,750 | — | — |
| 2003-03-26 | $11.70 | $11.70 | 22,230 | — | — |
| 2003-03-25 | $12.20 | $12.20 | 11,840 | — | — |
| 2003-03-24 | $12.00 | $12.00 | 17,280 | — | — |
| 2003-03-21 | $12.00 | $12.00 | 44,530 | — | — |
| 2003-03-20 | $11.00 | $11.00 | 38,460 | — | — |
| 2003-03-19 | $10.00 | $10.00 | 11,390 | — | — |
| 2003-03-18 | $8.90 | $8.90 | 11,590 | — | — |
| 2003-03-17 | $9.00 | $9.00 | 14,510 | — | — |
| 2003-03-14 | $9.10 | $9.10 | 18,580 | — | — |
| 2003-03-13 | $10.30 | $10.30 | 16,420 | — | — |
| 2003-03-12 | $9.70 | $9.70 | 21,060 | — | — |
| 2003-03-11 | $9.00 | $9.00 | 12,030 | — | — |
| 2003-03-10 | $8.70 | $8.70 | 9,250 | — | — |
| 2003-03-07 | $8.00 | $8.00 | 2,010 | — | — |
| 2003-03-06 | $7.90 | $7.90 | 14,770 | — | — |
| 2003-03-05 | $7.00 | $7.00 | 2,760 | — | — |
| 2003-03-04 | $7.00 | $7.00 | 2,970 | — | — |
| 2003-03-03 | $7.20 | $7.20 | 5,270 | — | — |
| 2003-02-28 | $7.20 | $7.20 | 2,060 | — | — |
| 2003-02-27 | $7.00 | $7.00 | 1,120 | — | — |
| 2003-02-26 | $7.10 | $7.10 | 5,660 | — | — |
| 2003-02-25 | $7.50 | $7.50 | 3,610 | — | — |
| 2003-02-24 | $7.90 | $7.90 | 3,610 | — | — |
| 2003-02-21 | $8.00 | $8.00 | 2,890 | — | — |
| 2003-02-20 | $8.70 | $8.70 | 13,800 | — | — |
| 2003-02-19 | $9.00 | $9.00 | 31,140 | — | — |
| 2003-02-18 | $7.80 | $7.80 | 20,550 | — | — |
| 2003-02-14 | $6.80 | $6.80 | 4,790 | — | — |
| 2003-02-13 | $6.80 | $6.80 | 6,390 | — | — |
| 2003-02-12 | $6.80 | $6.80 | 3,630 | — | — |
| 2003-02-11 | $7.40 | $7.40 | 3,510 | — | — |
| 2003-02-10 | $7.20 | $7.20 | 2,160 | — | — |
| 2003-02-07 | $7.00 | $7.00 | 1,910 | — | — |
| 2003-02-06 | $6.90 | $6.90 | 15,170 | — | — |
| 2003-02-05 | $7.40 | $7.40 | 9,130 | — | — |
| 2003-02-04 | $7.00 | $7.00 | 12,230 | — | — |
| 2003-02-03 | $7.30 | $7.30 | 11,980 | — | — |
| 2003-01-31 | $8.30 | $8.30 | 11,010 | — | — |
| 2003-01-30 | $8.30 | $8.30 | 5,250 | — | — |
| 2003-01-29 | $8.00 | $8.00 | 17,560 | — | — |
| 2003-01-28 | $8.30 | $8.30 | 5,690 | — | — |
| 2003-01-27 | $9.10 | $9.10 | 16,310 | — | — |
| 2003-01-24 | $9.00 | $9.00 | 7,850 | — | — |
| 2003-01-23 | $9.20 | $9.20 | 24,720 | — | — |
| 2003-01-22 | $9.50 | $9.50 | 18,770 | — | — |
| 2003-01-21 | $10.20 | $10.20 | 14,760 | — | — |
| 2003-01-17 | $11.00 | $11.00 | 14,670 | — | — |
| 2003-01-16 | $11.20 | $11.20 | 6,800 | — | — |
| 2003-01-15 | $12.10 | $12.10 | 30,820 | — | — |
| 2003-01-14 | $11.90 | $11.90 | 34,400 | — | — |
| 2003-01-13 | $10.50 | $10.50 | 18,200 | — | — |
| 2003-01-10 | $10.70 | $10.70 | 13,590 | — | — |
| 2003-01-09 | $10.50 | $10.50 | 31,460 | — | — |
| 2003-01-08 | $11.10 | $11.10 | 17,250 | — | — |
| 2003-01-07 | $12.40 | $12.40 | 52,850 | — | — |
| 2003-01-06 | $11.50 | $11.50 | 17,300 | — | — |
| 2003-01-03 | $10.00 | $10.00 | 7,520 | — | — |
| 2003-01-02 | $9.90 | $9.90 | 4,070 | — | — |