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
- 1994-12-19 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 | $36.00 | $36.00 | 6,070 | — | — |
| 2003-12-30 | $36.70 | $36.70 | 15,120 | — | — |
| 2003-12-29 | $32.20 | $32.20 | 4,950 | — | — |
| 2003-12-26 | $26.70 | $26.70 | 340 | — | — |
| 2003-12-24 | $26.70 | $26.70 | 2,050 | — | — |
| 2003-12-23 | $26.30 | $26.30 | 2,760 | — | — |
| 2003-12-22 | $27.40 | $27.40 | 3,190 | — | — |
| 2003-12-19 | $27.20 | $27.20 | 500 | — | — |
| 2003-12-18 | $26.50 | $26.50 | 2,050 | — | — |
| 2003-12-17 | $25.60 | $25.60 | 2,030 | — | — |
| 2003-12-16 | $24.80 | $24.80 | 370 | — | — |
| 2003-12-15 | $24.70 | $24.70 | 2,640 | — | — |
| 2003-12-12 | $25.60 | $25.60 | 2,420 | — | — |
| 2003-12-11 | $23.70 | $23.70 | 1,380 | — | — |
| 2003-12-10 | $24.20 | $24.20 | 1,010 | — | — |
| 2003-12-09 | $25.40 | $25.40 | 1,640 | — | — |
| 2003-12-08 | $26.00 | $26.00 | 2,560 | — | — |
| 2003-12-05 | $24.70 | $24.70 | 4,780 | — | — |
| 2003-12-04 | $24.50 | $24.50 | 1,850 | — | — |
| 2003-12-03 | $24.30 | $24.30 | 1,400 | — | — |
| 2003-12-02 | $23.50 | $23.50 | 2,490 | — | — |
| 2003-12-01 | $23.70 | $23.70 | 2,620 | — | — |
| 2003-11-28 | $20.60 | $20.60 | 480 | — | — |
| 2003-11-26 | $20.00 | $20.00 | 2,470 | — | — |
| 2003-11-25 | $20.50 | $20.50 | 1,210 | — | — |
| 2003-11-24 | $20.00 | $20.00 | 1,020 | — | — |
| 2003-11-21 | $20.70 | $20.70 | 20 | — | — |
| 2003-11-20 | $19.70 | $19.70 | 530 | — | — |
| 2003-11-19 | $19.70 | $19.70 | 650 | — | — |
| 2003-11-18 | $19.60 | $19.60 | 4,240 | — | — |
| 2003-11-17 | $21.00 | $21.00 | 240 | — | — |
| 2003-11-14 | $21.40 | $21.40 | 110 | — | — |
| 2003-11-13 | $21.00 | $21.00 | 570 | — | — |
| 2003-11-12 | $20.30 | $20.30 | 610 | — | — |
| 2003-11-11 | $20.50 | $20.50 | 0 | — | — |
| 2003-11-10 | $20.50 | $20.50 | 110 | — | — |
| 2003-11-07 | $20.50 | $20.50 | 750 | — | — |
| 2003-11-06 | $20.30 | $20.30 | 250 | — | — |
| 2003-11-05 | $20.30 | $20.30 | 30 | — | — |
| 2003-11-04 | $21.20 | $21.20 | 1,360 | — | — |
| 2003-11-03 | $20.40 | $20.40 | 550 | — | — |
| 2003-10-31 | $20.70 | $20.70 | 950 | — | — |
| 2003-10-30 | $20.50 | $20.50 | 310 | — | — |
| 2003-10-29 | $20.90 | $20.90 | 50 | — | — |
| 2003-10-28 | $20.10 | $20.10 | 190 | — | — |
| 2003-10-27 | $19.00 | $19.00 | 490 | — | — |
| 2003-10-24 | $21.00 | $21.00 | 440 | — | — |
| 2003-10-23 | $21.00 | $21.00 | 220 | — | — |
| 2003-10-22 | $20.80 | $20.80 | 110 | — | — |
| 2003-10-21 | $20.30 | $20.30 | 790 | — | — |
| 2003-10-20 | $20.00 | $20.00 | 560 | — | — |
| 2003-10-17 | $20.00 | $20.00 | 400 | — | — |
| 2003-10-16 | $20.80 | $20.80 | 770 | — | — |
| 2003-10-15 | $20.60 | $20.60 | 460 | — | — |
| 2003-10-14 | $20.50 | $20.50 | 1,170 | — | — |
| 2003-10-13 | $21.40 | $21.40 | 150 | — | — |
| 2003-10-10 | $20.10 | $20.10 | 310 | — | — |
| 2003-10-09 | $20.10 | $20.10 | 550 | — | — |
| 2003-10-08 | $20.10 | $20.10 | 40 | — | — |
| 2003-10-07 | $20.10 | $20.10 | 130 | — | — |
| 2003-10-06 | $20.60 | $20.60 | 390 | — | — |
| 2003-10-03 | $20.40 | $20.40 | 2,510 | — | — |
| 2003-10-02 | $19.60 | $19.60 | 170 | — | — |
| 2003-10-01 | $20.00 | $20.00 | 370 | — | — |
| 2003-09-30 | $20.00 | $20.00 | 10 | — | — |
| 2003-09-29 | $20.20 | $20.20 | 670 | — | — |
| 2003-09-26 | $20.10 | $20.10 | 650 | — | — |
| 2003-09-25 | $20.80 | $20.80 | 780 | — | — |
| 2003-09-24 | $20.90 | $20.90 | 1,830 | — | — |
| 2003-09-23 | $20.50 | $20.50 | 800 | — | — |
| 2003-09-22 | $20.40 | $20.40 | 9,120 | — | — |
| 2003-09-19 | $20.70 | $20.70 | 550 | — | — |
| 2003-09-18 | $20.70 | $20.70 | 260 | — | — |
| 2003-09-17 | $21.50 | $21.50 | 720 | — | — |
| 2003-09-16 | $20.20 | $20.20 | 1,340 | — | — |
| 2003-09-15 | $21.00 | $21.00 | 480 | — | — |
| 2003-09-12 | $21.00 | $21.00 | 990 | — | — |
| 2003-09-11 | $20.50 | $20.50 | 1,600 | — | — |
| 2003-09-10 | $20.70 | $20.70 | 700 | — | — |
| 2003-09-09 | $21.20 | $21.20 | 800 | — | — |
| 2003-09-08 | $21.20 | $21.20 | 760 | — | — |
| 2003-09-05 | $21.80 | $21.80 | 440 | — | — |
| 2003-09-04 | $21.90 | $21.90 | 540 | — | — |
| 2003-09-03 | $22.00 | $22.00 | 370 | — | — |
| 2003-09-02 | $21.80 | $21.80 | 760 | — | — |
| 2003-08-29 | $22.60 | $22.60 | 210 | — | — |
| 2003-08-28 | $23.80 | $23.80 | 120 | — | — |
| 2003-08-27 | $22.60 | $22.60 | 490 | — | — |
| 2003-08-26 | $22.60 | $22.60 | 230 | — | — |
| 2003-08-25 | $22.60 | $22.60 | 1,290 | — | — |
| 2003-08-22 | $23.90 | $23.90 | 1,740 | — | — |
| 2003-08-21 | $24.80 | $24.80 | 3,220 | — | — |
| 2003-08-20 | $24.70 | $24.70 | 3,250 | — | — |
| 2003-08-19 | $24.20 | $24.20 | 8,010 | — | — |
| 2003-08-18 | $19.90 | $19.90 | 2,980 | — | — |
| 2003-08-15 | $17.30 | $17.30 | 350 | — | — |
| 2003-08-14 | $19.50 | $19.50 | 460 | — | — |
| 2003-08-13 | $19.40 | $19.40 | 140 | — | — |
| 2003-08-12 | $19.20 | $19.20 | 480 | — | — |
| 2003-08-11 | $20.10 | $20.10 | 650 | — | — |
| 2003-08-08 | $19.90 | $19.90 | 770 | — | — |
| 2003-08-07 | $19.90 | $19.90 | 1,260 | — | — |
| 2003-08-06 | $18.50 | $18.50 | 900 | — | — |
| 2003-08-05 | $16.80 | $16.80 | 3,390 | — | — |
| 2003-08-04 | $18.60 | $18.60 | 610 | — | — |
| 2003-08-01 | $18.60 | $18.60 | 1,640 | — | — |
| 2003-07-31 | $18.50 | $18.50 | 830 | — | — |
| 2003-07-30 | $18.00 | $18.00 | 550 | — | — |
| 2003-07-29 | $18.50 | $18.50 | 220 | — | — |
| 2003-07-28 | $18.30 | $18.30 | 1,060 | — | — |
| 2003-07-25 | $19.10 | $19.10 | 1,670 | — | — |
| 2003-07-24 | $18.30 | $18.30 | 420 | — | — |
| 2003-07-23 | $18.70 | $18.70 | 1,500 | — | — |
| 2003-07-22 | $20.00 | $20.00 | 620 | — | — |
| 2003-07-21 | $20.60 | $20.60 | 2,490 | — | — |
| 2003-07-18 | $19.60 | $19.60 | 270 | — | — |
| 2003-07-17 | $19.00 | $19.00 | 1,200 | — | — |
| 2003-07-16 | $19.50 | $19.50 | 510 | — | — |
| 2003-07-15 | $19.20 | $19.20 | 4,230 | — | — |
| 2003-07-14 | $20.90 | $20.90 | 3,120 | — | — |
| 2003-07-11 | $21.00 | $21.00 | 7,270 | — | — |
| 2003-07-10 | $21.80 | $21.80 | 3,670 | — | — |
| 2003-07-09 | $20.00 | $20.00 | 5,220 | — | — |
| 2003-07-08 | $18.20 | $18.20 | 5,150 | — | — |
| 2003-07-07 | $16.60 | $16.60 | 2,670 | — | — |
| 2003-07-03 | $15.80 | $15.80 | 100 | — | — |
| 2003-07-02 | $16.30 | $16.30 | 1,370 | — | — |
| 2003-07-01 | $15.00 | $15.00 | 750 | — | — |
| 2003-06-30 | $15.30 | $15.30 | 820 | — | — |
| 2003-06-27 | $14.70 | $14.70 | 70 | — | — |
| 2003-06-26 | $14.60 | $14.60 | 0 | — | — |
| 2003-06-25 | $14.60 | $14.60 | 630 | — | — |
| 2003-06-24 | $14.50 | $14.50 | 890 | — | — |
| 2003-06-23 | $14.50 | $14.50 | 1,290 | — | — |
| 2003-06-20 | $14.90 | $14.90 | 710 | — | — |
| 2003-06-19 | $15.00 | $15.00 | 510 | — | — |
| 2003-06-18 | $14.50 | $14.50 | 880 | — | — |
| 2003-06-17 | $15.00 | $15.00 | 720 | — | — |
| 2003-06-16 | $15.20 | $15.20 | 370 | — | — |
| 2003-06-13 | $15.50 | $15.50 | 980 | — | — |
| 2003-06-12 | $15.50 | $15.50 | 7,520 | — | — |
| 2003-06-11 | $15.40 | $15.40 | 330 | — | — |
| 2003-06-10 | $16.30 | $16.30 | 170 | — | — |
| 2003-06-09 | $16.40 | $16.40 | 470 | — | — |
| 2003-06-06 | $16.70 | $16.70 | 1,620 | — | — |
| 2003-06-05 | $17.20 | $17.20 | 5,230 | — | — |
| 2003-06-04 | $15.60 | $15.60 | 40 | — | — |
| 2003-06-03 | $15.90 | $15.90 | 100 | — | — |
| 2003-06-02 | $16.10 | $16.10 | 1,160 | — | — |
| 2003-05-30 | $17.00 | $17.00 | 1,430 | — | — |
| 2003-05-29 | $16.60 | $16.60 | 1,700 | — | — |
| 2003-05-28 | $15.00 | $15.00 | 3,030 | — | — |
| 2003-05-27 | $14.90 | $14.90 | 4,750 | — | — |
| 2003-05-23 | $15.00 | $15.00 | 11,970 | — | — |
| 2003-05-22 | $13.60 | $13.60 | 4,260 | — | — |
| 2003-05-21 | $13.20 | $13.20 | 1,370 | — | — |
| 2003-05-20 | $13.00 | $13.00 | 1,570 | — | — |
| 2003-05-19 | $12.70 | $12.70 | 440 | — | — |
| 2003-05-16 | $12.70 | $12.70 | 930 | — | — |
| 2003-05-15 | $12.90 | $12.90 | 1,110 | — | — |
| 2003-05-14 | $13.10 | $13.10 | 4,130 | — | — |
| 2003-05-13 | $12.50 | $12.50 | 1,200 | — | — |
| 2003-05-12 | $12.10 | $12.10 | 1,030 | — | — |
| 2003-05-09 | $12.00 | $12.00 | 2,790 | — | — |
| 2003-05-08 | $12.00 | $12.00 | 15,010 | — | — |
| 2003-05-07 | $12.90 | $12.90 | 830 | — | — |
| 2003-05-06 | $13.30 | $13.30 | 990 | — | — |
| 2003-05-05 | $13.20 | $13.20 | 1,340 | — | — |
| 2003-05-02 | $13.90 | $13.90 | 710 | — | — |
| 2003-05-01 | $13.80 | $13.80 | 10 | — | — |
| 2003-04-30 | $14.50 | $14.50 | 840 | — | — |
| 2003-04-29 | $13.00 | $13.00 | 160 | — | — |
| 2003-04-28 | $13.00 | $13.00 | 1,300 | — | — |
| 2003-04-25 | $12.70 | $12.70 | 30 | — | — |
| 2003-04-24 | $12.50 | $12.50 | 600 | — | — |
| 2003-04-23 | $12.10 | $12.10 | 1,450 | — | — |
| 2003-04-22 | $11.70 | $11.70 | 170 | — | — |
| 2003-04-21 | $11.50 | $11.50 | 2,950 | — | — |
| 2003-04-17 | $11.30 | $11.30 | 10 | — | — |
| 2003-04-16 | $11.30 | $11.30 | 1,880 | — | — |
| 2003-04-15 | $11.60 | $11.60 | 80 | — | — |
| 2003-04-14 | $12.30 | $12.30 | 0 | — | — |
| 2003-04-11 | $12.30 | $12.30 | 10 | — | — |
| 2003-04-10 | $12.50 | $12.50 | 320 | — | — |
| 2003-04-09 | $12.00 | $12.00 | 790 | — | — |
| 2003-04-08 | $11.80 | $11.80 | 90 | — | — |
| 2003-04-07 | $11.60 | $11.60 | 250 | — | — |
| 2003-04-04 | $11.50 | $11.50 | 560 | — | — |
| 2003-04-03 | $12.00 | $12.00 | 570 | — | — |
| 2003-04-02 | $12.10 | $12.10 | 180 | — | — |
| 2003-04-01 | $11.80 | $11.80 | 1,220 | — | — |
| 2003-03-31 | $12.00 | $12.00 | 70 | — | — |
| 2003-03-28 | $12.50 | $12.50 | 10 | — | — |
| 2003-03-27 | $12.20 | $12.20 | 260 | — | — |
| 2003-03-26 | $12.10 | $12.10 | 100 | — | — |
| 2003-03-25 | $11.60 | $11.60 | 690 | — | — |
| 2003-03-24 | $11.90 | $11.90 | 10 | — | — |
| 2003-03-21 | $11.60 | $11.60 | 360 | — | — |
| 2003-03-20 | $10.80 | $10.80 | 1,490 | — | — |
| 2003-03-19 | $11.10 | $11.10 | 1,170 | — | — |
| 2003-03-18 | $11.10 | $11.10 | 240 | — | — |
| 2003-03-17 | $12.50 | $12.50 | 670 | — | — |
| 2003-03-14 | $11.20 | $11.20 | 71,000 | — | — |
| 2003-03-13 | $11.20 | $11.20 | 0 | — | — |
| 2003-03-12 | $11.20 | $11.20 | 760 | — | — |
| 2003-03-11 | $11.30 | $11.30 | 20 | — | — |
| 2003-03-10 | $11.00 | $11.00 | 10 | — | — |
| 2003-03-07 | $10.80 | $10.80 | 230 | — | — |
| 2003-03-06 | $10.70 | $10.70 | 310 | — | — |
| 2003-03-05 | $10.80 | $10.80 | 440 | — | — |
| 2003-03-04 | $10.70 | $10.70 | 4,220 | — | — |
| 2003-03-03 | $10.60 | $10.60 | 310 | — | — |
| 2003-02-28 | $11.10 | $11.10 | 10 | — | — |
| 2003-02-27 | $10.70 | $10.70 | 10 | — | — |
| 2003-02-26 | $10.70 | $10.70 | 470 | — | — |
| 2003-02-25 | $10.80 | $10.80 | 350 | — | — |
| 2003-02-24 | $11.80 | $11.80 | 280 | — | — |
| 2003-02-21 | $11.40 | $11.40 | 350 | — | — |
| 2003-02-20 | $11.50 | $11.50 | 130 | — | — |
| 2003-02-19 | $11.80 | $11.80 | 1,560 | — | — |
| 2003-02-18 | $11.80 | $11.80 | 2,190 | — | — |
| 2003-02-14 | $12.00 | $12.00 | 270 | — | — |
| 2003-02-13 | $11.70 | $11.70 | 460 | — | — |
| 2003-02-12 | $11.70 | $11.70 | 1,480 | — | — |
| 2003-02-11 | $11.90 | $11.90 | 18,130 | — | — |
| 2003-02-10 | $12.00 | $12.00 | 3,910 | — | — |
| 2003-02-07 | $12.80 | $12.80 | 870 | — | — |
| 2003-02-06 | $13.90 | $13.90 | 4,020 | — | — |
| 2003-02-05 | $13.50 | $13.50 | 1,420 | — | — |
| 2003-02-04 | $13.50 | $13.50 | 680 | — | — |
| 2003-02-03 | $14.60 | $14.60 | 230 | — | — |
| 2003-01-31 | $14.40 | $14.40 | 4,040 | — | — |
| 2003-01-30 | $15.50 | $15.50 | 250 | — | — |
| 2003-01-29 | $15.70 | $15.70 | 260 | — | — |
| 2003-01-28 | $14.90 | $14.90 | 800 | — | — |
| 2003-01-27 | $14.00 | $14.00 | 4,210 | — | — |
| 2003-01-24 | $16.00 | $16.00 | 1,210 | — | — |
| 2003-01-23 | $15.70 | $15.70 | 790 | — | — |
| 2003-01-22 | $15.10 | $15.10 | 730 | — | — |
| 2003-01-21 | $15.50 | $15.50 | 1,170 | — | — |
| 2003-01-17 | $16.40 | $16.40 | 110 | — | — |
| 2003-01-16 | $16.40 | $16.40 | 210 | — | — |
| 2003-01-15 | $17.50 | $17.50 | 190 | — | — |
| 2003-01-14 | $17.10 | $17.10 | 2,160 | — | — |
| 2003-01-13 | $16.00 | $16.00 | 490 | — | — |
| 2003-01-10 | $15.60 | $15.60 | 870 | — | — |
| 2003-01-09 | $14.10 | $14.10 | 4,160 | — | — |
| 2003-01-08 | $12.50 | $12.50 | 530 | — | — |
| 2003-01-07 | $12.70 | $12.70 | 2,770 | — | — |
| 2003-01-06 | $12.70 | $12.70 | 1,850 | — | — |
| 2003-01-03 | $12.50 | $12.50 | 420 | — | — |
| 2003-01-02 | $12.00 | $12.00 | 890 | — | — |