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
- 2000-04-07 to 2026-09-03
- 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 | $75.00 | $75.00 | 26,560 | — | — |
| 2003-12-30 | $75.00 | $75.00 | 34,787 | — | — |
| 2003-12-29 | $81.75 | $81.75 | 35,973 | — | — |
| 2003-12-26 | $82.50 | $82.50 | 4,433 | — | — |
| 2003-12-24 | $80.70 | $80.70 | 8,753 | — | — |
| 2003-12-23 | $78.90 | $78.90 | 8,153 | — | — |
| 2003-12-22 | $78.75 | $78.75 | 20,087 | — | — |
| 2003-12-19 | $77.40 | $77.40 | 50,140 | — | — |
| 2003-12-18 | $68.70 | $68.70 | 20,007 | — | — |
| 2003-12-17 | $67.50 | $67.50 | 37,007 | — | — |
| 2003-12-16 | $66.15 | $66.15 | 66,513 | — | — |
| 2003-12-15 | $81.75 | $81.75 | 20,740 | — | — |
| 2003-12-12 | $78.15 | $78.15 | 17,560 | — | — |
| 2003-12-11 | $83.55 | $83.55 | 28,773 | — | — |
| 2003-12-10 | $75.90 | $75.90 | 28,440 | — | — |
| 2003-12-09 | $76.95 | $76.95 | 90,567 | — | — |
| 2003-12-08 | $87.60 | $87.60 | 54,387 | — | — |
| 2003-12-05 | $83.40 | $83.40 | 79,880 | — | — |
| 2003-12-04 | $90.00 | $90.00 | 30,480 | — | — |
| 2003-12-03 | $98.70 | $98.70 | 35,287 | — | — |
| 2003-12-02 | $102.75 | $102.75 | 16,620 | — | — |
| 2003-12-01 | $105.00 | $105.00 | 42,387 | — | — |
| 2003-11-28 | $101.85 | $101.85 | 3,933 | — | — |
| 2003-11-26 | $100.65 | $100.65 | 44,127 | — | — |
| 2003-11-25 | $105.30 | $105.30 | 137,933 | — | — |
| 2003-11-24 | $107.40 | $107.40 | 123,267 | — | — |
| 2003-11-21 | $91.35 | $91.35 | 64,733 | — | — |
| 2003-11-20 | $83.85 | $83.85 | 51,740 | — | — |
| 2003-11-19 | $91.95 | $91.95 | 44,873 | — | — |
| 2003-11-18 | $90.00 | $90.00 | 53,567 | — | — |
| 2003-11-17 | $86.40 | $86.40 | 19,893 | — | — |
| 2003-11-14 | $87.75 | $87.75 | 18,967 | — | — |
| 2003-11-13 | $84.00 | $84.00 | 72,633 | — | — |
| 2003-11-12 | $78.00 | $78.00 | 25,440 | — | — |
| 2003-11-11 | $80.10 | $80.10 | 12,987 | — | — |
| 2003-11-10 | $83.25 | $83.25 | 80,213 | — | — |
| 2003-11-07 | $87.00 | $87.00 | 19,607 | — | — |
| 2003-11-06 | $87.00 | $87.00 | 48,647 | — | — |
| 2003-11-05 | $91.20 | $91.20 | 126,707 | — | — |
| 2003-11-04 | $75.15 | $75.15 | 16,813 | — | — |
| 2003-11-03 | $76.65 | $76.65 | 27,260 | — | — |
| 2003-10-31 | $78.75 | $78.75 | 21,667 | — | — |
| 2003-10-30 | $82.50 | $82.50 | 36,533 | — | — |
| 2003-10-29 | $75.75 | $75.75 | 47,673 | — | — |
| 2003-10-28 | $80.25 | $80.25 | 39,853 | — | — |
| 2003-10-27 | $83.70 | $83.70 | 66,953 | — | — |
| 2003-10-24 | $84.00 | $84.00 | 97,760 | — | — |
| 2003-10-23 | $78.75 | $78.75 | 56,393 | — | — |
| 2003-10-22 | $66.90 | $66.90 | 9,547 | — | — |
| 2003-10-21 | $66.15 | $66.15 | 22,880 | — | — |
| 2003-10-20 | $63.90 | $63.90 | 15,993 | — | — |
| 2003-10-17 | $62.25 | $62.25 | 13,953 | — | — |
| 2003-10-16 | $60.75 | $60.75 | 25,207 | — | — |
| 2003-10-15 | $57.75 | $57.75 | 25,153 | — | — |
| 2003-10-14 | $60.00 | $60.00 | 10,867 | — | — |
| 2003-10-13 | $60.75 | $60.75 | 18,947 | — | — |
| 2003-10-10 | $62.85 | $62.85 | 35,960 | — | — |
| 2003-10-09 | $65.10 | $65.10 | 18,153 | — | — |
| 2003-10-08 | $65.55 | $65.55 | 30,840 | — | — |
| 2003-10-07 | $66.75 | $66.75 | 14,633 | — | — |
| 2003-10-06 | $64.05 | $64.05 | 10,460 | — | — |
| 2003-10-03 | $61.95 | $61.95 | 22,947 | — | — |
| 2003-10-02 | $63.00 | $63.00 | 22,953 | — | — |
| 2003-10-01 | $60.90 | $60.90 | 25,213 | — | — |
| 2003-09-30 | $60.75 | $60.75 | 46,900 | — | — |
| 2003-09-29 | $56.25 | $56.25 | 45,247 | — | — |
| 2003-09-26 | $54.00 | $54.00 | 64,127 | — | — |
| 2003-09-25 | $54.00 | $54.00 | 10,273 | — | — |
| 2003-09-24 | $54.00 | $54.00 | 11,753 | — | — |
| 2003-09-23 | $50.55 | $50.55 | 10,167 | — | — |
| 2003-09-22 | $51.45 | $51.45 | 22,700 | — | — |
| 2003-09-19 | $52.20 | $52.20 | 28,193 | — | — |
| 2003-09-18 | $54.00 | $54.00 | 19,327 | — | — |
| 2003-09-17 | $52.80 | $52.80 | 10,340 | — | — |
| 2003-09-16 | $54.60 | $54.60 | 29,473 | — | — |
| 2003-09-15 | $54.00 | $54.00 | 22,933 | — | — |
| 2003-09-12 | $57.00 | $57.00 | 25,287 | — | — |
| 2003-09-11 | $56.70 | $56.70 | 7,887 | — | — |
| 2003-09-10 | $53.25 | $53.25 | 20,380 | — | — |
| 2003-09-09 | $54.90 | $54.90 | 31,687 | — | — |
| 2003-09-08 | $56.25 | $56.25 | 47,700 | — | — |
| 2003-09-05 | $55.05 | $55.05 | 73,400 | — | — |
| 2003-09-04 | $52.20 | $52.20 | 58,280 | — | — |
| 2003-09-03 | $48.00 | $48.00 | 35,520 | — | — |
| 2003-09-02 | $47.10 | $47.10 | 14,267 | — | — |
| 2003-08-29 | $49.35 | $49.35 | 18,773 | — | — |
| 2003-08-28 | $45.75 | $45.75 | 13,887 | — | — |
| 2003-08-27 | $45.75 | $45.75 | 14,413 | — | — |
| 2003-08-26 | $44.70 | $44.70 | 8,927 | — | — |
| 2003-08-25 | $45.30 | $45.30 | 11,267 | — | — |
| 2003-08-22 | $45.00 | $45.00 | 13,440 | — | — |
| 2003-08-21 | $46.50 | $46.50 | 12,000 | — | — |
| 2003-08-20 | $48.00 | $48.00 | 22,740 | — | — |
| 2003-08-19 | $49.65 | $49.65 | 29,387 | — | — |
| 2003-08-18 | $44.25 | $44.25 | 8,333 | — | — |
| 2003-08-15 | $44.25 | $44.25 | 6,227 | — | — |
| 2003-08-14 | $43.80 | $43.80 | 10,693 | — | — |
| 2003-08-13 | $42.30 | $42.30 | 7,727 | — | — |
| 2003-08-12 | $41.25 | $41.25 | 10,900 | — | — |
| 2003-08-11 | $41.40 | $41.40 | 11,553 | — | — |
| 2003-08-08 | $43.50 | $43.50 | 13,340 | — | — |
| 2003-08-07 | $42.75 | $42.75 | 14,420 | — | — |
| 2003-08-06 | $43.20 | $43.20 | 6,540 | — | — |
| 2003-08-05 | $43.65 | $43.65 | 24,660 | — | — |
| 2003-08-04 | $44.70 | $44.70 | 22,093 | — | — |
| 2003-08-01 | $43.65 | $43.65 | 9,713 | — | — |
| 2003-07-31 | $41.25 | $41.25 | 19,627 | — | — |
| 2003-07-30 | $43.35 | $43.35 | 17,553 | — | — |
| 2003-07-29 | $44.10 | $44.10 | 44,873 | — | — |
| 2003-07-28 | $38.85 | $38.85 | 107,967 | — | — |
| 2003-07-25 | $40.50 | $40.50 | 74,573 | — | — |
| 2003-07-24 | $39.00 | $39.00 | 122,560 | — | — |
| 2003-07-23 | $32.10 | $32.10 | 45,813 | — | — |
| 2003-07-22 | $30.45 | $30.45 | 5,253 | — | — |
| 2003-07-21 | $28.20 | $28.20 | 6,100 | — | — |
| 2003-07-18 | $28.50 | $28.50 | 15,793 | — | — |
| 2003-07-17 | $27.75 | $27.75 | 20,940 | — | — |
| 2003-07-16 | $32.55 | $32.55 | 116,353 | — | — |
| 2003-07-15 | $29.10 | $29.10 | 10,287 | — | — |
| 2003-07-14 | $28.20 | $28.20 | 21,767 | — | — |
| 2003-07-11 | $28.50 | $28.50 | 8,953 | — | — |
| 2003-07-10 | $29.25 | $29.25 | 14,900 | — | — |
| 2003-07-09 | $29.85 | $29.85 | 27,007 | — | — |
| 2003-07-08 | $31.20 | $31.20 | 147,807 | — | — |
| 2003-07-07 | $30.75 | $30.75 | 84,140 | — | — |
| 2003-07-03 | $27.75 | $27.75 | 9,087 | — | — |
| 2003-07-02 | $26.25 | $26.25 | 4,353 | — | — |
| 2003-07-01 | $25.50 | $25.50 | 3,107 | — | — |
| 2003-06-30 | $26.25 | $26.25 | 5,867 | — | — |
| 2003-06-27 | $26.25 | $26.25 | 3,780 | — | — |
| 2003-06-26 | $25.50 | $25.50 | 7,567 | — | — |
| 2003-06-25 | $26.10 | $26.10 | 3,780 | — | — |
| 2003-06-24 | $25.05 | $25.05 | 2,120 | — | — |
| 2003-06-23 | $23.55 | $23.55 | 3,807 | — | — |
| 2003-06-20 | $25.50 | $25.50 | 4,880 | — | — |
| 2003-06-19 | $24.75 | $24.75 | 2,107 | — | — |
| 2003-06-18 | $25.05 | $25.05 | 4,053 | — | — |
| 2003-06-17 | $26.25 | $26.25 | 3,607 | — | — |
| 2003-06-16 | $25.20 | $25.20 | 3,027 | — | — |
| 2003-06-13 | $26.85 | $26.85 | 2,947 | — | — |
| 2003-06-12 | $26.25 | $26.25 | 16,413 | — | — |
| 2003-06-11 | $25.05 | $25.05 | 11,193 | — | — |
| 2003-06-10 | $23.10 | $23.10 | 8,200 | — | — |
| 2003-06-09 | $23.25 | $23.25 | 18,393 | — | — |
| 2003-06-06 | $25.50 | $25.50 | 76,327 | — | — |
| 2003-06-05 | $26.70 | $26.70 | 11,940 | — | — |
| 2003-06-04 | $27.00 | $27.00 | 6,520 | — | — |
| 2003-06-03 | $27.00 | $27.00 | 12,560 | — | — |
| 2003-06-02 | $27.15 | $27.15 | 20,353 | — | — |
| 2003-05-30 | $27.90 | $27.90 | 26,507 | — | — |
| 2003-05-29 | $27.90 | $27.90 | 35,360 | — | — |
| 2003-05-28 | $27.15 | $27.15 | 168,513 | — | — |
| 2003-05-27 | $26.25 | $26.25 | 50,307 | — | — |
| 2003-05-23 | $24.75 | $24.75 | 51,373 | — | — |
| 2003-05-22 | $24.75 | $24.75 | 9,933 | — | — |
| 2003-05-21 | $21.00 | $21.00 | 7,113 | — | — |
| 2003-05-20 | $21.75 | $21.75 | 6,233 | — | — |
| 2003-05-19 | $21.60 | $21.60 | 5,507 | — | — |
| 2003-05-16 | $21.00 | $21.00 | 12,707 | — | — |
| 2003-05-15 | $21.75 | $21.75 | 41,807 | — | — |
| 2003-05-14 | $21.00 | $21.00 | 38,193 | — | — |
| 2003-05-13 | $20.55 | $20.55 | 9,793 | — | — |
| 2003-05-12 | $19.50 | $19.50 | 19,547 | — | — |
| 2003-05-09 | $20.25 | $20.25 | 53,547 | — | — |
| 2003-05-08 | $18.75 | $18.75 | 9,120 | — | — |
| 2003-05-07 | $16.65 | $16.65 | 5,687 | — | — |
| 2003-05-06 | $16.95 | $16.95 | 12,567 | — | — |
| 2003-05-05 | $15.75 | $15.75 | 20,060 | — | — |
| 2003-05-02 | $15.60 | $15.60 | 17,080 | — | — |
| 2003-05-01 | $13.80 | $13.80 | 2,073 | — | — |
| 2003-04-30 | $14.70 | $14.70 | 940 | — | — |
| 2003-04-29 | $14.40 | $14.40 | 1,567 | — | — |
| 2003-04-28 | $13.95 | $13.95 | 693 | — | — |
| 2003-04-25 | $14.70 | $14.70 | 227 | — | — |
| 2003-04-24 | $14.25 | $14.25 | 3,807 | — | — |
| 2003-04-23 | $13.35 | $13.35 | 3,153 | — | — |
| 2003-04-22 | $13.20 | $13.20 | 21,507 | — | — |
| 2003-04-21 | $13.20 | $13.20 | 6,607 | — | — |
| 2003-04-17 | $14.10 | $14.10 | 1,027 | — | — |
| 2003-04-16 | $13.50 | $13.50 | 4,667 | — | — |
| 2003-04-15 | $14.40 | $14.40 | 2,333 | — | — |
| 2003-04-14 | $14.25 | $14.25 | 687 | — | — |
| 2003-04-11 | $15.00 | $15.00 | 3,260 | — | — |
| 2003-04-10 | $14.70 | $14.70 | 3,433 | — | — |
| 2003-04-09 | $13.50 | $13.50 | 6,300 | — | — |
| 2003-04-08 | $14.40 | $14.40 | 1,193 | — | — |
| 2003-04-07 | $14.40 | $14.40 | 8,473 | — | — |
| 2003-04-04 | $13.95 | $13.95 | 4,727 | — | — |
| 2003-04-03 | $12.45 | $12.45 | 7,180 | — | — |
| 2003-04-02 | $12.45 | $12.45 | 1,247 | — | — |
| 2003-04-01 | $12.45 | $12.45 | 1,393 | — | — |
| 2003-03-31 | $12.90 | $12.90 | 3,000 | — | — |
| 2003-03-28 | $12.00 | $12.00 | 987 | — | — |
| 2003-03-27 | $12.45 | $12.45 | 2,253 | — | — |
| 2003-03-26 | $12.00 | $12.00 | 1,353 | — | — |
| 2003-03-25 | $12.00 | $12.00 | 2,513 | — | — |
| 2003-03-24 | $11.70 | $11.70 | 3,973 | — | — |
| 2003-03-21 | $12.00 | $12.00 | 3,767 | — | — |
| 2003-03-20 | $12.45 | $12.45 | 1,387 | — | — |
| 2003-03-19 | $12.45 | $12.45 | 953 | — | — |
| 2003-03-18 | $12.15 | $12.15 | 2,867 | — | — |
| 2003-03-17 | $12.00 | $12.00 | 733 | — | — |
| 2003-03-14 | $12.75 | $12.75 | 2,607 | — | — |
| 2003-03-13 | $12.30 | $12.30 | 567 | — | — |
| 2003-03-12 | $11.70 | $11.70 | 1,567 | — | — |
| 2003-03-11 | $11.70 | $11.70 | 973 | — | — |
| 2003-03-10 | $11.55 | $11.55 | 4,893 | — | — |
| 2003-03-07 | $12.15 | $12.15 | 1,780 | — | — |
| 2003-03-06 | $11.25 | $11.25 | 393 | — | — |
| 2003-03-05 | $11.85 | $11.85 | 4,087 | — | — |
| 2003-03-04 | $11.10 | $11.10 | 3,173 | — | — |
| 2003-03-03 | $11.25 | $11.25 | 1,367 | — | — |
| 2003-02-28 | $11.55 | $11.55 | 580 | — | — |
| 2003-02-27 | $12.00 | $12.00 | 11,473 | — | — |
| 2003-02-26 | $11.10 | $11.10 | 2,380 | — | — |
| 2003-02-25 | $11.10 | $11.10 | 1,607 | — | — |
| 2003-02-24 | $11.10 | $11.10 | 840 | — | — |
| 2003-02-21 | $11.25 | $11.25 | 4,820 | — | — |
| 2003-02-20 | $11.25 | $11.25 | 4,167 | — | — |
| 2003-02-19 | $11.10 | $11.10 | 947 | — | — |
| 2003-02-18 | $11.40 | $11.40 | 3,733 | — | — |
| 2003-02-14 | $11.25 | $11.25 | 1,373 | — | — |
| 2003-02-13 | $11.55 | $11.55 | 5,680 | — | — |
| 2003-02-12 | $12.00 | $12.00 | 4,080 | — | — |
| 2003-02-11 | $12.45 | $12.45 | 3,020 | — | — |
| 2003-02-10 | $13.35 | $13.35 | 1,333 | — | — |
| 2003-02-07 | $13.50 | $13.50 | 5,853 | — | — |
| 2003-02-06 | $14.40 | $14.40 | 2,093 | — | — |
| 2003-02-05 | $14.10 | $14.10 | 1,233 | — | — |
| 2003-02-04 | $13.95 | $13.95 | 3,993 | — | — |
| 2003-02-03 | $14.10 | $14.10 | 1,880 | — | — |
| 2003-01-31 | $14.10 | $14.10 | 2,120 | — | — |
| 2003-01-30 | $14.70 | $14.70 | 4,380 | — | — |
| 2003-01-29 | $14.70 | $14.70 | 373 | — | — |
| 2003-01-28 | $14.70 | $14.70 | 460 | — | — |
| 2003-01-27 | $15.00 | $15.00 | 1,167 | — | — |
| 2003-01-24 | $15.30 | $15.30 | 12,067 | — | — |
| 2003-01-23 | $14.25 | $14.25 | 4,193 | — | — |
| 2003-01-22 | $15.15 | $15.15 | 15,187 | — | — |
| 2003-01-21 | $15.30 | $15.30 | 8,567 | — | — |
| 2003-01-17 | $17.70 | $17.70 | 9,653 | — | — |
| 2003-01-16 | $17.25 | $17.25 | 11,127 | — | — |
| 2003-01-15 | $16.50 | $16.50 | 1,793 | — | — |
| 2003-01-14 | $16.65 | $16.65 | 1,300 | — | — |
| 2003-01-13 | $17.10 | $17.10 | 6,287 | — | — |
| 2003-01-10 | $16.05 | $16.05 | 16,047 | — | — |
| 2003-01-09 | $15.30 | $15.30 | 28,307 | — | — |
| 2003-01-08 | $16.95 | $16.95 | 15,273 | — | — |
| 2003-01-07 | $18.90 | $18.90 | 32,600 | — | — |
| 2003-01-06 | $16.05 | $16.05 | 28,507 | — | — |
| 2003-01-03 | $14.25 | $14.25 | 15,300 | — | — |
| 2003-01-02 | $12.90 | $12.90 | 9,693 | — | — |