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
- 1992-05-21 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 | $47.20 | $47.20 | 803 | — | — |
| 2003-12-30 | $46.40 | $46.40 | 1,098 | — | — |
| 2003-12-29 | $46.40 | $46.40 | 1,644 | — | — |
| 2003-12-26 | $46.40 | $46.40 | 584 | — | — |
| 2003-12-24 | $45.60 | $45.60 | 1,865 | — | — |
| 2003-12-23 | $43.20 | $43.20 | 468 | — | — |
| 2003-12-22 | $44.00 | $44.00 | 1,581 | — | — |
| 2003-12-19 | $45.60 | $45.60 | 1,384 | — | — |
| 2003-12-18 | $46.40 | $46.40 | 3,121 | — | — |
| 2003-12-17 | $46.40 | $46.40 | 1,255 | — | — |
| 2003-12-16 | $49.60 | $49.60 | 609 | — | — |
| 2003-12-15 | $51.20 | $51.20 | 659 | — | — |
| 2003-12-12 | $52.00 | $52.00 | 796 | — | — |
| 2003-12-11 | $51.20 | $51.20 | 1,094 | — | — |
| 2003-12-10 | $51.20 | $51.20 | 1,713 | — | — |
| 2003-12-09 | $55.20 | $55.20 | 678 | — | — |
| 2003-12-08 | $56.00 | $56.00 | 1,286 | — | — |
| 2003-12-05 | $56.00 | $56.00 | 3,030 | — | — |
| 2003-12-04 | $58.40 | $58.40 | 3,743 | — | — |
| 2003-12-03 | $58.40 | $58.40 | 8,108 | — | — |
| 2003-12-02 | $57.60 | $57.60 | 1,793 | — | — |
| 2003-12-01 | $60.80 | $60.80 | 2,181 | — | — |
| 2003-11-28 | $60.00 | $60.00 | 104 | — | — |
| 2003-11-26 | $61.60 | $61.60 | 831 | — | — |
| 2003-11-25 | $62.40 | $62.40 | 399 | — | — |
| 2003-11-24 | $64.00 | $64.00 | 720 | — | — |
| 2003-11-21 | $62.40 | $62.40 | 1,908 | — | — |
| 2003-11-20 | $68.80 | $68.80 | 941 | — | — |
| 2003-11-19 | $66.40 | $66.40 | 2,518 | — | — |
| 2003-11-18 | $64.80 | $64.80 | 2,553 | — | — |
| 2003-11-17 | $63.20 | $63.20 | 2,785 | — | — |
| 2003-11-14 | $68.00 | $68.00 | 3,145 | — | — |
| 2003-11-13 | $79.20 | $79.20 | 4,000 | — | — |
| 2003-11-12 | $88.00 | $88.00 | 2,334 | — | — |
| 2003-11-11 | $88.80 | $88.80 | 3,598 | — | — |
| 2003-11-10 | $87.20 | $87.20 | 4,315 | — | — |
| 2003-11-07 | $88.00 | $88.00 | 4,786 | — | — |
| 2003-11-06 | $98.40 | $98.40 | 11,090 | — | — |
| 2003-11-05 | $80.80 | $80.80 | 14,121 | — | — |
| 2003-11-04 | $60.80 | $60.80 | 4,406 | — | — |
| 2003-11-03 | $56.00 | $56.00 | 7,808 | — | — |
| 2003-10-31 | $50.40 | $50.40 | 1,170 | — | — |
| 2003-10-30 | $49.60 | $49.60 | 2,249 | — | — |
| 2003-10-29 | $61.60 | $61.60 | 369 | — | — |
| 2003-10-28 | $62.40 | $62.40 | 465 | — | — |
| 2003-10-27 | $61.60 | $61.60 | 713 | — | — |
| 2003-10-24 | $60.80 | $60.80 | 735 | — | — |
| 2003-10-23 | $65.60 | $65.60 | 1,175 | — | — |
| 2003-10-22 | $72.00 | $72.00 | 958 | — | — |
| 2003-10-21 | $69.60 | $69.60 | 1,461 | — | — |
| 2003-10-20 | $70.40 | $70.40 | 810 | — | — |
| 2003-10-17 | $69.60 | $69.60 | 614 | — | — |
| 2003-10-16 | $72.80 | $72.80 | 465 | — | — |
| 2003-10-15 | $75.20 | $75.20 | 678 | — | — |
| 2003-10-14 | $80.00 | $80.00 | 1,726 | — | — |
| 2003-10-13 | $67.20 | $67.20 | 830 | — | — |
| 2003-10-10 | $74.40 | $74.40 | 2,129 | — | — |
| 2003-10-09 | $67.20 | $67.20 | 218 | — | — |
| 2003-10-08 | $70.40 | $70.40 | 444 | — | — |
| 2003-10-07 | $72.00 | $72.00 | 1,726 | — | — |
| 2003-10-06 | $68.00 | $68.00 | 1,409 | — | — |
| 2003-10-03 | $68.80 | $68.80 | 1,790 | — | — |
| 2003-10-02 | $65.60 | $65.60 | 148 | — | — |
| 2003-10-01 | $63.20 | $63.20 | 311 | — | — |
| 2003-09-30 | $67.20 | $67.20 | 254 | — | — |
| 2003-09-29 | $64.80 | $64.80 | 591 | — | — |
| 2003-09-26 | $60.00 | $60.00 | 313 | — | — |
| 2003-09-25 | $60.80 | $60.80 | 851 | — | — |
| 2003-09-24 | $63.20 | $63.20 | 674 | — | — |
| 2003-09-23 | $67.20 | $67.20 | 1,045 | — | — |
| 2003-09-22 | $73.60 | $73.60 | 25 | — | — |
| 2003-09-19 | $73.60 | $73.60 | 790 | — | — |
| 2003-09-18 | $77.60 | $77.60 | 61 | — | — |
| 2003-09-17 | $78.40 | $78.40 | 228 | — | — |
| 2003-09-16 | $78.40 | $78.40 | 23 | — | — |
| 2003-09-15 | $78.40 | $78.40 | 205 | — | — |
| 2003-09-12 | $79.20 | $79.20 | 723 | — | — |
| 2003-09-11 | $85.60 | $85.60 | 370 | — | — |
| 2003-09-10 | $81.60 | $81.60 | 166 | — | — |
| 2003-09-09 | $84.00 | $84.00 | 554 | — | — |
| 2003-09-08 | $81.60 | $81.60 | 1,044 | — | — |
| 2003-09-05 | $84.00 | $84.00 | 765 | — | — |
| 2003-09-04 | $82.40 | $82.40 | 724 | — | — |
| 2003-09-03 | $80.00 | $80.00 | 585 | — | — |
| 2003-09-02 | $84.00 | $84.00 | 869 | — | — |
| 2003-08-29 | $88.00 | $88.00 | 2,593 | — | — |
| 2003-08-28 | $93.60 | $93.60 | 5,656 | — | — |
| 2003-08-27 | $63.20 | $63.20 | 611 | — | — |
| 2003-08-26 | $60.00 | $60.00 | 339 | — | — |
| 2003-08-25 | $69.60 | $69.60 | 1,064 | — | — |
| 2003-08-22 | $73.60 | $73.60 | 4,919 | — | — |
| 2003-08-21 | $56.80 | $56.80 | 91 | — | — |
| 2003-08-20 | $53.60 | $53.60 | 330 | — | — |
| 2003-08-19 | $56.00 | $56.00 | 195 | — | — |
| 2003-08-18 | $52.00 | $52.00 | 324 | — | — |
| 2003-08-15 | $60.00 | $60.00 | 53 | — | — |
| 2003-08-14 | $60.00 | $60.00 | 238 | — | — |
| 2003-08-13 | $52.00 | $52.00 | 991 | — | — |
| 2003-08-12 | $56.00 | $56.00 | 28 | — | — |
| 2003-08-11 | $58.40 | $58.40 | 85 | — | — |
| 2003-08-08 | $58.40 | $58.40 | 146 | — | — |
| 2003-08-07 | $52.80 | $52.80 | 556 | — | — |
| 2003-08-06 | $56.80 | $56.80 | 410 | — | — |
| 2003-08-05 | $63.20 | $63.20 | 895 | — | — |
| 2003-08-04 | $71.20 | $71.20 | 2,623 | — | — |
| 2003-08-01 | $80.00 | $80.00 | 9,094 | — | — |
| 2003-07-31 | $52.00 | $52.00 | 683 | — | — |
| 2003-07-30 | $49.60 | $49.60 | 231 | — | — |
| 2003-07-29 | $52.80 | $52.80 | 81 | — | — |
| 2003-07-28 | $52.80 | $52.80 | 428 | — | — |
| 2003-07-25 | $56.80 | $56.80 | 503 | — | — |
| 2003-07-24 | $68.00 | $68.00 | 141 | — | — |
| 2003-07-23 | $63.20 | $63.20 | 121 | — | — |
| 2003-07-22 | $63.20 | $63.20 | 185 | — | — |
| 2003-07-21 | $68.00 | $68.00 | 124 | — | — |
| 2003-07-18 | $68.80 | $68.80 | 140 | — | — |
| 2003-07-17 | $69.60 | $69.60 | 18 | — | — |
| 2003-07-16 | $68.80 | $68.80 | 341 | — | — |
| 2003-07-15 | $64.00 | $64.00 | 49 | — | — |
| 2003-07-14 | $68.00 | $68.00 | 189 | — | — |
| 2003-07-11 | $72.00 | $72.00 | 134 | — | — |
| 2003-07-10 | $75.20 | $75.20 | 285 | — | — |
| 2003-07-09 | $64.00 | $64.00 | 218 | — | — |
| 2003-07-08 | $63.20 | $63.20 | 320 | — | — |
| 2003-07-07 | $60.80 | $60.80 | 258 | — | — |
| 2003-07-03 | $59.20 | $59.20 | 48 | — | — |
| 2003-07-02 | $60.80 | $60.80 | 36 | — | — |
| 2003-07-01 | $61.60 | $61.60 | 218 | — | — |
| 2003-06-30 | $60.00 | $60.00 | 116 | — | — |
| 2003-06-27 | $56.00 | $56.00 | 394 | — | — |
| 2003-06-26 | $52.80 | $52.80 | 615 | — | — |
| 2003-06-25 | $60.80 | $60.80 | 463 | — | — |
| 2003-06-24 | $68.00 | $68.00 | 499 | — | — |
| 2003-06-23 | $78.40 | $78.40 | 1,300 | — | — |
| 2003-06-20 | $76.80 | $76.80 | 686 | — | — |
| 2003-06-19 | $68.80 | $68.80 | 751 | — | — |
| 2003-06-18 | $62.40 | $62.40 | 758 | — | — |
| 2003-06-17 | $55.20 | $55.20 | 676 | — | — |
| 2003-06-16 | $51.20 | $51.20 | 403 | — | — |
| 2003-06-13 | $47.20 | $47.20 | 400 | — | — |
| 2003-06-12 | $44.80 | $44.80 | 181 | — | — |
| 2003-06-11 | $47.20 | $47.20 | 1,391 | — | — |
| 2003-06-10 | $36.00 | $36.00 | 224 | — | — |
| 2003-06-09 | $35.20 | $35.20 | 258 | — | — |
| 2003-06-06 | $32.80 | $32.80 | 410 | — | — |
| 2003-06-05 | $32.00 | $32.00 | 61 | — | — |
| 2003-06-04 | $32.80 | $32.80 | 150 | — | — |
| 2003-06-03 | $34.40 | $34.40 | 106 | — | — |
| 2003-06-02 | $37.60 | $37.60 | 155 | — | — |
| 2003-05-30 | $38.40 | $38.40 | 611 | — | — |
| 2003-05-29 | $37.60 | $37.60 | 428 | — | — |
| 2003-05-28 | $38.40 | $38.40 | 39 | — | — |
| 2003-05-27 | $36.00 | $36.00 | 8 | — | — |
| 2003-05-23 | $34.40 | $34.40 | 33 | — | — |
| 2003-05-22 | $33.60 | $33.60 | 99 | — | — |
| 2003-05-21 | $34.40 | $34.40 | 104 | — | — |
| 2003-05-20 | $34.40 | $34.40 | 351 | — | — |
| 2003-05-19 | $40.00 | $40.00 | 111 | — | — |
| 2003-05-16 | $38.40 | $38.40 | 223 | — | — |
| 2003-05-15 | $39.20 | $39.20 | 824 | — | — |
| 2003-05-14 | $41.60 | $41.60 | 936 | — | — |
| 2003-05-13 | $40.00 | $40.00 | 320 | — | — |
| 2003-05-12 | $32.00 | $32.00 | 403 | — | — |
| 2003-05-09 | $30.40 | $30.40 | 88 | — | — |
| 2003-05-08 | $34.40 | $34.40 | 138 | — | — |
| 2003-05-07 | $33.60 | $33.60 | 1,195 | — | — |
| 2003-05-06 | $28.00 | $28.00 | 330 | — | — |
| 2003-05-05 | $24.80 | $24.80 | 449 | — | — |
| 2003-05-02 | $22.40 | $22.40 | 103 | — | — |
| 2003-05-01 | $21.60 | $21.60 | 61 | — | — |
| 2003-04-30 | $20.00 | $20.00 | 171 | — | — |
| 2003-04-29 | $21.60 | $21.60 | 75 | — | — |
| 2003-04-28 | $20.00 | $20.00 | 205 | — | — |
| 2003-04-25 | $19.20 | $19.20 | 400 | — | — |
| 2003-04-24 | $16.00 | $16.00 | 301 | — | — |
| 2003-04-23 | $15.20 | $15.20 | 4 | — | — |
| 2003-04-22 | $17.60 | $17.60 | 230 | — | — |
| 2003-04-21 | $16.00 | $16.00 | 345 | — | — |
| 2003-04-17 | $14.40 | $14.40 | 540 | — | — |
| 2003-04-16 | $15.20 | $15.20 | 768 | — | — |
| 2003-04-15 | $11.20 | $11.20 | 1,685 | — | — |
| 2003-04-14 | $19.20 | $19.20 | 265 | — | — |
| 2003-04-11 | $22.40 | $22.40 | 383 | — | — |
| 2003-04-10 | $20.80 | $20.80 | 75 | — | — |
| 2003-04-09 | $20.80 | $20.80 | 11 | — | — |
| 2003-04-08 | $20.80 | $20.80 | 15 | — | — |
| 2003-04-07 | $16.80 | $16.80 | 170 | — | — |
| 2003-04-04 | $18.40 | $18.40 | 13 | — | — |
| 2003-04-03 | $20.00 | $20.00 | 154 | — | — |
| 2003-04-02 | $19.20 | $19.20 | 153 | — | — |
| 2003-04-01 | $20.00 | $20.00 | 39 | — | — |
| 2003-03-31 | $18.40 | $18.40 | 26 | — | — |
| 2003-03-28 | $20.00 | $20.00 | 0 | — | — |
| 2003-03-27 | $20.00 | $20.00 | 83 | — | — |
| 2003-03-26 | $20.00 | $20.00 | 5 | — | — |
| 2003-03-25 | $20.00 | $20.00 | 60 | — | — |
| 2003-03-24 | $20.80 | $20.80 | 0 | — | — |
| 2003-03-21 | $20.80 | $20.80 | 215 | — | — |
| 2003-03-20 | $18.40 | $18.40 | 29 | — | — |
| 2003-03-19 | $16.80 | $16.80 | 41 | — | — |
| 2003-03-18 | $16.80 | $16.80 | 30 | — | — |
| 2003-03-17 | $17.60 | $17.60 | 45 | — | — |
| 2003-03-14 | $16.00 | $16.00 | 35 | — | — |
| 2003-03-13 | $16.00 | $16.00 | 78 | — | — |
| 2003-03-12 | $14.40 | $14.40 | 114 | — | — |
| 2003-03-11 | $18.40 | $18.40 | 208 | — | — |
| 2003-03-10 | $16.80 | $16.80 | 48 | — | — |
| 2003-03-07 | $13.60 | $13.60 | 75 | — | — |
| 2003-03-06 | $15.20 | $15.20 | 36 | — | — |
| 2003-03-05 | $16.00 | $16.00 | 33 | — | — |
| 2003-03-04 | $16.00 | $16.00 | 134 | — | — |
| 2003-03-03 | $20.00 | $20.00 | 60 | — | — |
| 2003-02-28 | $20.00 | $20.00 | 16 | — | — |
| 2003-02-27 | $20.80 | $20.80 | 70 | — | — |
| 2003-02-26 | $20.00 | $20.00 | 9 | — | — |
| 2003-02-25 | $20.00 | $20.00 | 39 | — | — |
| 2003-02-24 | $18.40 | $18.40 | 16 | — | — |
| 2003-02-21 | $18.40 | $18.40 | 334 | — | — |
| 2003-02-20 | $20.00 | $20.00 | 60 | — | — |
| 2003-02-19 | $20.00 | $20.00 | 25 | — | — |
| 2003-02-18 | $20.00 | $20.00 | 14 | — | — |
| 2003-02-14 | $22.40 | $22.40 | 113 | — | — |
| 2003-02-13 | $19.20 | $19.20 | 33 | — | — |
| 2003-02-12 | $19.20 | $19.20 | 151 | — | — |
| 2003-02-11 | $20.00 | $20.00 | 94 | — | — |
| 2003-02-10 | $20.00 | $20.00 | 144 | — | — |
| 2003-02-07 | $21.60 | $21.60 | 189 | — | — |
| 2003-02-06 | $20.00 | $20.00 | 251 | — | — |
| 2003-02-05 | $23.20 | $23.20 | 288 | — | — |
| 2003-02-04 | $22.40 | $22.40 | 614 | — | — |
| 2003-02-03 | $19.20 | $19.20 | 1,269 | — | — |
| 2003-01-31 | $24.00 | $24.00 | 476 | — | — |
| 2003-01-30 | $33.60 | $33.60 | 74 | — | — |
| 2003-01-29 | $34.40 | $34.40 | 95 | — | — |
| 2003-01-28 | $30.40 | $30.40 | 889 | — | — |
| 2003-01-27 | $32.00 | $32.00 | 145 | — | — |
| 2003-01-24 | $28.00 | $28.00 | 246 | — | — |
| 2003-01-23 | $32.80 | $32.80 | 6 | — | — |
| 2003-01-22 | $35.20 | $35.20 | 118 | — | — |
| 2003-01-21 | $33.60 | $33.60 | 46 | — | — |
| 2003-01-17 | $36.80 | $36.80 | 33 | — | — |
| 2003-01-16 | $30.40 | $30.40 | 125 | — | — |
| 2003-01-15 | $32.80 | $32.80 | 108 | — | — |
| 2003-01-14 | $40.00 | $40.00 | 80 | — | — |
| 2003-01-13 | $32.80 | $32.80 | 111 | — | — |
| 2003-01-10 | $32.80 | $32.80 | 3 | — | — |
| 2003-01-09 | $32.00 | $32.00 | 31 | — | — |
| 2003-01-08 | $36.00 | $36.00 | 78 | — | — |
| 2003-01-07 | $35.20 | $35.20 | 171 | — | — |
| 2003-01-06 | $28.00 | $28.00 | 43 | — | — |
| 2003-01-03 | $28.80 | $28.80 | 5 | — | — |
| 2003-01-02 | $31.20 | $31.20 | 210 | — | — |