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
- 1998-08-04 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 | $46.00 | $46.00 | 30 | — | — |
| 2003-12-30 | $44.00 | $44.00 | 110 | — | — |
| 2003-12-29 | $45.00 | $45.00 | 105 | — | — |
| 2003-12-26 | $46.00 | $46.00 | 755 | — | — |
| 2003-12-24 | $45.00 | $45.00 | 505 | — | — |
| 2003-12-23 | $45.00 | $45.00 | 1,300 | — | — |
| 2003-12-22 | $45.00 | $45.00 | 401 | — | — |
| 2003-12-19 | $45.00 | $45.00 | 1,251 | — | — |
| 2003-12-18 | $45.00 | $45.00 | 368 | — | — |
| 2003-12-17 | $47.00 | $47.00 | 1,003 | — | — |
| 2003-12-16 | $47.00 | $47.00 | 40 | — | — |
| 2003-12-15 | $45.00 | $45.00 | 260 | — | — |
| 2003-12-12 | $45.00 | $45.00 | 330 | — | — |
| 2003-12-11 | $43.00 | $43.00 | 219 | — | — |
| 2003-12-10 | $45.00 | $45.00 | 150 | — | — |
| 2003-12-09 | $45.00 | $45.00 | 1,546 | — | — |
| 2003-12-08 | $42.00 | $42.00 | 460 | — | — |
| 2003-12-05 | $45.00 | $45.00 | 100 | — | — |
| 2003-12-04 | $41.00 | $41.00 | 206 | — | — |
| 2003-12-03 | $41.00 | $41.00 | 870 | — | — |
| 2003-12-02 | $43.00 | $43.00 | 577 | — | — |
| 2003-12-01 | $43.00 | $43.00 | 2,722 | — | — |
| 2003-11-28 | $45.00 | $45.00 | 321 | — | — |
| 2003-11-26 | $45.00 | $45.00 | 106 | — | — |
| 2003-11-25 | $44.00 | $44.00 | 3,125 | — | — |
| 2003-11-24 | $44.00 | $44.00 | 65 | — | — |
| 2003-11-21 | $43.00 | $43.00 | 283 | — | — |
| 2003-11-20 | $41.00 | $41.00 | 70 | — | — |
| 2003-11-19 | $42.00 | $42.00 | 25 | — | — |
| 2003-11-18 | $41.00 | $41.00 | 1,534 | — | — |
| 2003-11-17 | $45.00 | $45.00 | 150 | — | — |
| 2003-11-14 | $45.00 | $45.00 | 1,856 | — | — |
| 2003-11-13 | $45.00 | $45.00 | 1,662 | — | — |
| 2003-11-12 | $41.00 | $41.00 | 779 | — | — |
| 2003-11-11 | $45.00 | $45.00 | 877 | — | — |
| 2003-11-10 | $45.00 | $45.00 | 1,216 | — | — |
| 2003-11-07 | $44.00 | $44.00 | 3,423 | — | — |
| 2003-11-06 | $47.00 | $47.00 | 4,094 | — | — |
| 2003-11-05 | $35.00 | $35.00 | 167 | — | — |
| 2003-11-04 | $36.00 | $36.00 | 542 | — | — |
| 2003-11-03 | $36.00 | $36.00 | 0 | — | — |
| 2003-10-31 | $36.00 | $36.00 | 0 | — | — |
| 2003-10-30 | $36.00 | $36.00 | 880 | — | — |
| 2003-10-29 | $35.00 | $35.00 | 2,250 | — | — |
| 2003-10-28 | $32.00 | $32.00 | 285 | — | — |
| 2003-10-27 | $32.00 | $32.00 | 0 | — | — |
| 2003-10-24 | $32.00 | $32.00 | 2,481 | — | — |
| 2003-10-23 | $35.00 | $35.00 | 1,030 | — | — |
| 2003-10-22 | $33.00 | $33.00 | 730 | — | — |
| 2003-10-21 | $36.00 | $36.00 | 450 | — | — |
| 2003-10-20 | $34.00 | $34.00 | 1,829 | — | — |
| 2003-10-17 | $29.00 | $29.00 | 0 | — | — |
| 2003-10-16 | $29.00 | $29.00 | 100 | — | — |
| 2003-10-15 | $26.00 | $26.00 | 0 | — | — |
| 2003-10-14 | $26.00 | $26.00 | 26 | — | — |
| 2003-10-13 | $27.00 | $27.00 | 600 | — | — |
| 2003-10-10 | $29.00 | $29.00 | 900 | — | — |
| 2003-10-09 | $28.00 | $28.00 | 285 | — | — |
| 2003-10-08 | $32.00 | $32.00 | 850 | — | — |
| 2003-10-07 | $27.00 | $27.00 | 0 | — | — |
| 2003-10-06 | $27.00 | $27.00 | 2,882 | — | — |
| 2003-10-03 | $22.00 | $22.00 | 0 | — | — |
| 2003-10-02 | $22.00 | $22.00 | 100 | — | — |
| 2003-10-01 | $21.00 | $21.00 | 300 | — | — |
| 2003-09-30 | $25.00 | $25.00 | 0 | — | — |
| 2003-09-29 | $25.00 | $25.00 | 95 | — | — |
| 2003-09-26 | $22.00 | $22.00 | 0 | — | — |
| 2003-09-25 | $22.00 | $22.00 | 600 | — | — |
| 2003-09-24 | $21.00 | $21.00 | 0 | — | — |
| 2003-09-23 | $21.00 | $21.00 | 0 | — | — |
| 2003-09-22 | $21.00 | $21.00 | 825 | — | — |
| 2003-09-19 | $25.00 | $25.00 | 0 | — | — |
| 2003-09-18 | $25.00 | $25.00 | 0 | — | — |
| 2003-09-17 | $25.00 | $25.00 | 0 | — | — |
| 2003-09-16 | $25.00 | $25.00 | 100 | — | — |
| 2003-09-15 | $27.00 | $27.00 | 0 | — | — |
| 2003-09-12 | $27.00 | $27.00 | 0 | — | — |
| 2003-09-11 | $27.00 | $27.00 | 0 | — | — |
| 2003-09-10 | $27.00 | $27.00 | 150 | — | — |
| 2003-09-09 | $26.00 | $26.00 | 0 | — | — |
| 2003-09-08 | $26.00 | $26.00 | 310 | — | — |
| 2003-09-05 | $30.00 | $30.00 | 100 | — | — |
| 2003-09-04 | $26.00 | $26.00 | 0 | — | — |
| 2003-09-03 | $26.00 | $26.00 | 80 | — | — |
| 2003-09-02 | $30.00 | $30.00 | 315 | — | — |
| 2003-08-29 | $30.00 | $30.00 | 0 | — | — |
| 2003-08-28 | $30.00 | $30.00 | 20 | — | — |
| 2003-08-27 | $31.00 | $31.00 | 0 | — | — |
| 2003-08-26 | $31.00 | $31.00 | 158 | — | — |
| 2003-08-25 | $33.00 | $33.00 | 310 | — | — |
| 2003-08-22 | $32.00 | $32.00 | 160 | — | — |
| 2003-08-21 | $32.00 | $32.00 | 200 | — | — |
| 2003-08-20 | $27.00 | $27.00 | 0 | — | — |
| 2003-08-19 | $27.00 | $27.00 | 25 | — | — |
| 2003-08-18 | $34.00 | $34.00 | 75 | — | — |
| 2003-08-15 | $34.00 | $34.00 | 0 | — | — |
| 2003-08-14 | $34.00 | $34.00 | 290 | — | — |
| 2003-08-13 | $34.00 | $34.00 | 765 | — | — |
| 2003-08-12 | $33.00 | $33.00 | 2,222 | — | — |
| 2003-08-11 | $34.00 | $34.00 | 400 | — | — |
| 2003-08-08 | $24.00 | $24.00 | 165 | — | — |
| 2003-08-07 | $17.00 | $17.00 | 0 | — | — |
| 2003-08-06 | $17.00 | $17.00 | 0 | — | — |
| 2003-08-05 | $17.00 | $17.00 | 125 | — | — |
| 2003-08-04 | $20.00 | $20.00 | 70 | — | — |
| 2003-08-01 | $19.00 | $19.00 | 42 | — | — |
| 2003-07-31 | $16.00 | $16.00 | 0 | — | — |
| 2003-07-30 | $16.00 | $16.00 | 0 | — | — |
| 2003-07-29 | $16.00 | $16.00 | 390 | — | — |
| 2003-07-28 | $16.00 | $16.00 | 400 | — | — |
| 2003-07-25 | $24.00 | $24.00 | 10 | — | — |
| 2003-07-24 | $24.00 | $24.00 | 0 | — | — |
| 2003-07-23 | $24.00 | $24.00 | 0 | — | — |
| 2003-07-22 | $24.00 | $24.00 | 0 | — | — |
| 2003-07-21 | $24.00 | $24.00 | 0 | — | — |
| 2003-07-18 | $24.00 | $24.00 | 0 | — | — |
| 2003-07-17 | $24.00 | $24.00 | 130 | — | — |
| 2003-07-16 | $23.00 | $23.00 | 1,312 | — | — |
| 2003-07-15 | $15.00 | $15.00 | 205 | — | — |
| 2003-07-14 | $22.00 | $22.00 | 365 | — | — |
| 2003-07-11 | $18.00 | $18.00 | 400 | — | — |
| 2003-07-10 | $15.00 | $15.00 | 25 | — | — |
| 2003-07-09 | $17.00 | $17.00 | 0 | — | — |
| 2003-07-08 | $17.00 | $17.00 | 194 | — | — |
| 2003-07-07 | $20.00 | $20.00 | 200 | — | — |
| 2003-07-03 | $16.00 | $16.00 | 0 | — | — |
| 2003-07-02 | $16.00 | $16.00 | 0 | — | — |
| 2003-07-01 | $16.00 | $16.00 | 0 | — | — |
| 2003-06-30 | $16.00 | $16.00 | 200 | — | — |
| 2003-06-27 | $18.00 | $18.00 | 0 | — | — |
| 2003-06-26 | $18.00 | $18.00 | 20 | — | — |
| 2003-06-25 | $16.00 | $16.00 | 0 | — | — |
| 2003-06-24 | $16.00 | $16.00 | 0 | — | — |
| 2003-06-23 | $16.00 | $16.00 | 0 | — | — |
| 2003-06-20 | $16.00 | $16.00 | 0 | — | — |
| 2003-06-19 | $16.00 | $16.00 | 450 | — | — |
| 2003-06-18 | $19.00 | $19.00 | 750 | — | — |
| 2003-06-17 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-16 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-13 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-12 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-11 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-10 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-09 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-06 | $14.00 | $14.00 | 0 | — | — |
| 2003-06-05 | $14.00 | $14.00 | 100 | — | — |
| 2003-06-04 | $11.00 | $11.00 | 0 | — | — |
| 2003-06-03 | $11.00 | $11.00 | 0 | — | — |
| 2003-06-02 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-30 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-29 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-28 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-27 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-23 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-22 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-21 | $11.00 | $11.00 | 750 | — | — |
| 2003-05-20 | $13.00 | $13.00 | 50 | — | — |
| 2003-05-19 | $15.00 | $15.00 | 509 | — | — |
| 2003-05-16 | $18.00 | $18.00 | 48 | — | — |
| 2003-05-15 | $15.00 | $15.00 | 1,770 | — | — |
| 2003-05-14 | $11.00 | $11.00 | 1,059 | — | — |
| 2003-05-13 | $10.00 | $10.00 | 0 | — | — |
| 2003-05-12 | $10.00 | $10.00 | 0 | — | — |
| 2003-05-09 | $10.00 | $10.00 | 200 | — | — |
| 2003-05-08 | $11.00 | $11.00 | 65 | — | — |
| 2003-05-07 | $10.00 | $10.00 | 100 | — | — |
| 2003-05-06 | $10.00 | $10.00 | 600 | — | — |
| 2003-05-05 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-02 | $11.00 | $11.00 | 0 | — | — |
| 2003-05-01 | $11.00 | $11.00 | 50 | — | — |
| 2003-04-30 | $10.00 | $10.00 | 45 | — | — |
| 2003-04-29 | $12.00 | $12.00 | 0 | — | — |
| 2003-04-28 | $12.00 | $12.00 | 400 | — | — |
| 2003-04-25 | $11.00 | $11.00 | 470 | — | — |
| 2003-04-24 | $11.00 | $11.00 | 0 | — | — |
| 2003-04-23 | $11.00 | $11.00 | 0 | — | — |
| 2003-04-22 | $11.00 | $11.00 | 0 | — | — |
| 2003-04-21 | $11.00 | $11.00 | 0 | — | — |
| 2003-04-17 | $11.00 | $11.00 | 0 | — | — |
| 2003-04-16 | $11.00 | $11.00 | 70 | — | — |
| 2003-04-15 | $13.00 | $13.00 | 0 | — | — |
| 2003-04-14 | $13.00 | $13.00 | 0 | — | — |
| 2003-04-11 | $13.00 | $13.00 | 0 | — | — |
| 2003-04-10 | $13.00 | $13.00 | 20 | — | — |
| 2003-04-09 | $11.00 | $11.00 | 270 | — | — |
| 2003-04-08 | $12.00 | $12.00 | 1,400 | — | — |
| 2003-04-07 | $11.00 | $11.00 | 3,410 | — | — |
| 2003-04-04 | $20.00 | $20.00 | 1,303 | — | — |
| 2003-04-03 | $10.00 | $10.00 | 160 | — | — |
| 2003-04-02 | $12.00 | $12.00 | 0 | — | — |
| 2003-04-01 | $12.00 | $12.00 | 0 | — | — |
| 2003-03-31 | $12.00 | $12.00 | 670 | — | — |
| 2003-03-28 | $13.00 | $13.00 | 50 | — | — |
| 2003-03-27 | $13.00 | $13.00 | 0 | — | — |
| 2003-03-26 | $13.00 | $13.00 | 0 | — | — |
| 2003-03-25 | $13.00 | $13.00 | 10 | — | — |
| 2003-03-24 | $15.00 | $15.00 | 0 | — | — |
| 2003-03-21 | $15.00 | $15.00 | 0 | — | — |
| 2003-03-20 | $15.00 | $15.00 | 0 | — | — |
| 2003-03-19 | $15.00 | $15.00 | 0 | — | — |
| 2003-03-18 | $15.00 | $15.00 | 0 | — | — |
| 2003-03-17 | $15.00 | $15.00 | 100 | — | — |
| 2003-03-14 | $18.00 | $18.00 | 0 | — | — |
| 2003-03-13 | $18.00 | $18.00 | 0 | — | — |
| 2003-03-12 | $18.00 | $18.00 | 0 | — | — |
| 2003-03-11 | $18.00 | $18.00 | 0 | — | — |
| 2003-03-10 | $18.00 | $18.00 | 100 | — | — |
| 2003-03-07 | $14.00 | $14.00 | 0 | — | — |
| 2003-03-06 | $14.00 | $14.00 | 0 | — | — |
| 2003-03-05 | $14.00 | $14.00 | 70 | — | — |
| 2003-03-04 | $11.00 | $11.00 | 0 | — | — |
| 2003-03-03 | $11.00 | $11.00 | 0 | — | — |
| 2003-02-28 | $11.00 | $11.00 | 0 | — | — |
| 2003-02-27 | $11.00 | $11.00 | 20 | — | — |
| 2003-02-26 | $13.00 | $13.00 | 0 | — | — |
| 2003-02-25 | $13.00 | $13.00 | 0 | — | — |
| 2003-02-24 | $13.00 | $13.00 | 0 | — | — |
| 2003-02-21 | $13.00 | $13.00 | 522 | — | — |
| 2003-02-20 | $19.00 | $19.00 | 5 | — | — |
| 2003-02-19 | $19.00 | $19.00 | 21 | — | — |
| 2003-02-18 | $17.00 | $17.00 | 0 | — | — |
| 2003-02-14 | $17.00 | $17.00 | 0 | — | — |
| 2003-02-13 | $17.00 | $17.00 | 550 | — | — |
| 2003-02-12 | $25.00 | $25.00 | 0 | — | — |
| 2003-02-11 | $25.00 | $25.00 | 0 | — | — |
| 2003-02-10 | $25.00 | $25.00 | 0 | — | — |
| 2003-02-07 | $25.00 | $25.00 | 152 | — | — |
| 2003-02-06 | $30.00 | $30.00 | 0 | — | — |
| 2003-02-05 | $30.00 | $30.00 | 0 | — | — |
| 2003-02-04 | $30.00 | $30.00 | 0 | — | — |
| 2003-02-03 | $30.00 | $30.00 | 0 | — | — |
| 2003-01-31 | $30.00 | $30.00 | 100 | — | — |
| 2003-01-30 | $31.00 | $31.00 | 115 | — | — |
| 2003-01-29 | $29.00 | $29.00 | 400 | — | — |
| 2003-01-28 | $25.00 | $25.00 | 350 | — | — |
| 2003-01-27 | $20.00 | $20.00 | 0 | — | — |
| 2003-01-24 | $20.00 | $20.00 | 5 | — | — |
| 2003-01-23 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-22 | $16.00 | $16.00 | 0 | — | — |
| 2003-01-21 | $16.00 | $16.00 | 50 | — | — |
| 2003-01-17 | $20.00 | $20.00 | 0 | — | — |
| 2003-01-16 | $20.00 | $20.00 | 0 | — | — |
| 2003-01-15 | $20.00 | $20.00 | 50 | — | — |
| 2003-01-14 | $21.00 | $21.00 | 1,715 | — | — |
| 2003-01-13 | $13.00 | $13.00 | 50 | — | — |
| 2003-01-10 | $10.00 | $10.00 | 0 | — | — |
| 2003-01-09 | $10.00 | $10.00 | 0 | — | — |
| 2003-01-08 | $10.00 | $10.00 | 0 | — | — |
| 2003-01-07 | $10.00 | $10.00 | 0 | — | — |
| 2003-01-06 | $10.00 | $10.00 | 0 | — | — |
| 2003-01-03 | $10.00 | $10.00 | 75 | — | — |
| 2003-01-02 | $8.00 | $8.00 | 0 | — | — |