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
- 1995-05-23 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 | $51.30 | $51.30 | 354,400 | — | — |
| 2003-12-30 | $52.49 | $52.49 | 546,900 | — | — |
| 2003-12-29 | $53.80 | $53.80 | 533,100 | — | — |
| 2003-12-26 | $50.06 | $50.06 | 99,600 | — | — |
| 2003-12-24 | $49.85 | $49.85 | 166,500 | — | — |
| 2003-12-23 | $50.75 | $50.75 | 255,200 | — | — |
| 2003-12-22 | $49.25 | $49.25 | 262,700 | — | — |
| 2003-12-19 | $49.97 | $49.97 | 703,600 | — | — |
| 2003-12-18 | $49.01 | $49.01 | 583,300 | — | — |
| 2003-12-17 | $48.38 | $48.38 | 710,100 | — | — |
| 2003-12-16 | $48.25 | $48.25 | 1,020,100 | — | — |
| 2003-12-15 | $48.55 | $48.55 | 738,000 | — | — |
| 2003-12-12 | $51.62 | $51.62 | 574,600 | — | — |
| 2003-12-11 | $50.50 | $50.50 | 906,900 | — | — |
| 2003-12-10 | $47.20 | $47.20 | 1,433,800 | — | — |
| 2003-12-09 | $51.03 | $51.03 | 792,400 | — | — |
| 2003-12-08 | $53.61 | $53.61 | 527,500 | — | — |
| 2003-12-05 | $55.10 | $55.10 | 628,300 | — | — |
| 2003-12-04 | $56.30 | $56.30 | 770,900 | — | — |
| 2003-12-03 | $54.66 | $54.66 | 1,118,400 | — | — |
| 2003-12-02 | $55.69 | $55.69 | 973,800 | — | — |
| 2003-12-01 | $59.15 | $59.15 | 1,005,500 | — | — |
| 2003-11-28 | $54.75 | $54.75 | 272,700 | — | — |
| 2003-11-26 | $53.10 | $53.10 | 683,900 | — | — |
| 2003-11-25 | $54.00 | $54.00 | 1,567,200 | — | — |
| 2003-11-24 | $48.60 | $48.60 | 513,400 | — | — |
| 2003-11-21 | $49.00 | $49.00 | 834,900 | — | — |
| 2003-11-20 | $46.45 | $46.45 | 961,700 | — | — |
| 2003-11-19 | $49.06 | $49.06 | 2,159,000 | — | — |
| 2003-11-18 | $47.20 | $47.20 | 2,009,600 | — | — |
| 2003-11-17 | $42.35 | $42.35 | 542,400 | — | — |
| 2003-11-14 | $43.00 | $43.00 | 1,454,300 | — | — |
| 2003-11-13 | $40.33 | $40.33 | 410,000 | — | — |
| 2003-11-12 | $38.90 | $38.90 | 395,300 | — | — |
| 2003-11-11 | $37.69 | $37.69 | 601,600 | — | — |
| 2003-11-10 | $38.12 | $38.12 | 698,800 | — | — |
| 2003-11-07 | $41.42 | $41.42 | 1,143,800 | — | — |
| 2003-11-06 | $44.22 | $44.22 | 1,014,900 | — | — |
| 2003-11-05 | $39.60 | $39.60 | 210,900 | — | — |
| 2003-11-04 | $39.40 | $39.40 | 283,600 | — | — |
| 2003-11-03 | $40.00 | $40.00 | 384,700 | — | — |
| 2003-10-31 | $38.63 | $38.63 | 350,300 | — | — |
| 2003-10-30 | $39.61 | $39.61 | 691,900 | — | — |
| 2003-10-29 | $39.43 | $39.43 | 1,559,900 | — | — |
| 2003-10-28 | $37.77 | $37.77 | 617,800 | — | — |
| 2003-10-27 | $35.24 | $35.24 | 523,600 | — | — |
| 2003-10-24 | $34.05 | $34.05 | 396,700 | — | — |
| 2003-10-23 | $35.43 | $35.43 | 685,000 | — | — |
| 2003-10-22 | $38.20 | $38.20 | 1,465,200 | — | — |
| 2003-10-21 | $34.68 | $34.68 | 465,100 | — | — |
| 2003-10-20 | $35.45 | $35.45 | 495,000 | — | — |
| 2003-10-17 | $34.23 | $34.23 | 124,000 | — | — |
| 2003-10-16 | $34.93 | $34.93 | 294,700 | — | — |
| 2003-10-15 | $33.50 | $33.50 | 399,600 | — | — |
| 2003-10-14 | $34.95 | $34.95 | 460,400 | — | — |
| 2003-10-13 | $36.82 | $36.82 | 223,900 | — | — |
| 2003-10-10 | $35.30 | $35.30 | 219,100 | — | — |
| 2003-10-09 | $35.50 | $35.50 | 537,900 | — | — |
| 2003-10-08 | $38.30 | $38.30 | 220,500 | — | — |
| 2003-10-07 | $38.85 | $38.85 | 551,000 | — | — |
| 2003-10-06 | $38.73 | $38.73 | 810,900 | — | — |
| 2003-10-03 | $35.45 | $35.45 | 842,600 | — | — |
| 2003-10-02 | $32.00 | $32.00 | 682,600 | — | — |
| 2003-10-01 | $33.62 | $33.62 | 264,600 | — | — |
| 2003-09-30 | $34.14 | $34.14 | 485,400 | — | — |
| 2003-09-29 | $35.91 | $35.91 | 481,400 | — | — |
| 2003-09-26 | $35.29 | $35.29 | 611,800 | — | — |
| 2003-09-25 | $37.49 | $37.49 | 849,200 | — | — |
| 2003-09-24 | $40.00 | $40.00 | 1,022,400 | — | — |
| 2003-09-23 | $42.31 | $42.31 | 803,200 | — | — |
| 2003-09-22 | $39.38 | $39.38 | 589,400 | — | — |
| 2003-09-19 | $40.20 | $40.20 | 617,400 | — | — |
| 2003-09-18 | $40.19 | $40.19 | 992,200 | — | — |
| 2003-09-17 | $41.50 | $41.50 | 2,066,700 | — | — |
| 2003-09-16 | $42.30 | $42.30 | 2,646,700 | — | — |
| 2003-09-15 | $44.00 | $44.00 | 1,521,000 | — | — |
| 2003-09-12 | $38.50 | $38.50 | 1,344,900 | — | — |
| 2003-09-11 | $33.05 | $33.05 | 324,700 | — | — |
| 2003-09-10 | $32.62 | $32.62 | 433,000 | — | — |
| 2003-09-09 | $31.95 | $31.95 | 731,900 | — | — |
| 2003-09-08 | $30.37 | $30.37 | 917,100 | — | — |
| 2003-09-05 | $32.25 | $32.25 | 906,100 | — | — |
| 2003-09-04 | $31.00 | $31.00 | 2,355,900 | — | — |
| 2003-09-03 | $32.15 | $32.15 | 3,239,400 | — | — |
| 2003-09-02 | $40.20 | $40.20 | 1,982,900 | — | — |
| 2003-08-29 | $38.40 | $38.40 | 986,900 | — | — |
| 2003-08-28 | $31.00 | $31.00 | 279,300 | — | — |
| 2003-08-27 | $31.90 | $31.90 | 673,000 | — | — |
| 2003-08-26 | $26.50 | $26.50 | 232,200 | — | — |
| 2003-08-25 | $22.30 | $22.30 | 233,700 | — | — |
| 2003-08-22 | $22.89 | $22.89 | 334,800 | — | — |
| 2003-08-21 | $24.22 | $24.22 | 374,100 | — | — |
| 2003-08-20 | $20.21 | $20.21 | 91,500 | — | — |
| 2003-08-19 | $19.30 | $19.30 | 51,900 | — | — |
| 2003-08-18 | $19.05 | $19.05 | 53,200 | — | — |
| 2003-08-15 | $18.42 | $18.42 | 35,200 | — | — |
| 2003-08-14 | $18.00 | $18.00 | 62,400 | — | — |
| 2003-08-13 | $17.80 | $17.80 | 115,700 | — | — |
| 2003-08-12 | $17.96 | $17.96 | 32,100 | — | — |
| 2003-08-11 | $18.50 | $18.50 | 48,000 | — | — |
| 2003-08-08 | $19.70 | $19.70 | 12,400 | — | — |
| 2003-08-07 | $19.75 | $19.75 | 49,500 | — | — |
| 2003-08-06 | $20.00 | $20.00 | 48,300 | — | — |
| 2003-08-05 | $22.05 | $22.05 | 52,600 | — | — |
| 2003-08-04 | $22.38 | $22.38 | 41,700 | — | — |
| 2003-08-01 | $23.60 | $23.60 | 46,400 | — | — |
| 2003-07-31 | $22.67 | $22.67 | 39,700 | — | — |
| 2003-07-30 | $21.68 | $21.68 | 8,900 | — | — |
| 2003-07-29 | $21.80 | $21.80 | 31,500 | — | — |
| 2003-07-28 | $22.00 | $22.00 | 86,400 | — | — |
| 2003-07-25 | $21.93 | $21.93 | 72,200 | — | — |
| 2003-07-24 | $21.79 | $21.79 | 79,700 | — | — |
| 2003-07-23 | $24.66 | $24.66 | 67,900 | — | — |
| 2003-07-22 | $26.35 | $26.35 | 76,800 | — | — |
| 2003-07-21 | $27.54 | $27.54 | 125,400 | — | — |
| 2003-07-18 | $24.85 | $24.85 | 22,900 | — | — |
| 2003-07-17 | $23.91 | $23.91 | 19,300 | — | — |
| 2003-07-16 | $25.00 | $25.00 | 24,200 | — | — |
| 2003-07-15 | $25.65 | $25.65 | 16,500 | — | — |
| 2003-07-14 | $26.00 | $26.00 | 53,400 | — | — |
| 2003-07-11 | $24.40 | $24.40 | 36,800 | — | — |
| 2003-07-10 | $21.42 | $21.42 | 11,000 | — | — |
| 2003-07-09 | $21.10 | $21.10 | 55,800 | — | — |
| 2003-07-08 | $18.81 | $18.81 | 23,700 | — | — |
| 2003-07-07 | $18.17 | $18.17 | 18,500 | — | — |
| 2003-07-03 | $17.74 | $17.74 | 11,600 | — | — |
| 2003-07-02 | $18.27 | $18.27 | 22,100 | — | — |
| 2003-07-01 | $19.00 | $19.00 | 13,200 | — | — |
| 2003-06-30 | $19.55 | $19.55 | 35,100 | — | — |
| 2003-06-27 | $18.31 | $18.31 | 59,700 | — | — |
| 2003-06-26 | $20.20 | $20.20 | 70,300 | — | — |
| 2003-06-25 | $19.82 | $19.82 | 89,000 | — | — |
| 2003-06-24 | $17.30 | $17.30 | 18,200 | — | — |
| 2003-06-23 | $16.48 | $16.48 | 36,600 | — | — |
| 2003-06-20 | $14.30 | $14.30 | 15,300 | — | — |
| 2003-06-19 | $14.05 | $14.05 | 13,300 | — | — |
| 2003-06-18 | $15.10 | $15.10 | 13,800 | — | — |
| 2003-06-17 | $15.25 | $15.25 | 38,500 | — | — |
| 2003-06-16 | $14.24 | $14.24 | 26,700 | — | — |
| 2003-06-13 | $13.06 | $13.06 | 11,600 | — | — |
| 2003-06-12 | $12.70 | $12.70 | 29,400 | — | — |
| 2003-06-11 | $12.75 | $12.75 | 67,700 | — | — |
| 2003-06-10 | $12.00 | $12.00 | 92,900 | — | — |
| 2003-06-09 | $8.30 | $8.30 | 9,800 | — | — |
| 2003-06-06 | $8.40 | $8.40 | 26,300 | — | — |
| 2003-06-05 | $7.16 | $7.16 | 14,700 | — | — |
| 2003-06-04 | $7.16 | $7.16 | 10,600 | — | — |
| 2003-06-03 | $7.42 | $7.42 | 17,900 | — | — |
| 2003-06-02 | $6.98 | $6.98 | 14,600 | — | — |
| 2003-05-30 | $6.50 | $6.50 | 700 | — | — |
| 2003-05-29 | $6.25 | $6.25 | 100 | — | — |
| 2003-05-28 | $6.10 | $6.10 | 400 | — | — |
| 2003-05-27 | $6.15 | $6.15 | 14,600 | — | — |
| 2003-05-23 | $6.05 | $6.05 | 6,800 | — | — |
| 2003-05-22 | $5.86 | $5.86 | 5,000 | — | — |
| 2003-05-21 | $6.00 | $6.00 | 1,300 | — | — |
| 2003-05-20 | $6.10 | $6.10 | 30,300 | — | — |
| 2003-05-19 | $6.00 | $6.00 | 4,900 | — | — |
| 2003-05-16 | $6.00 | $6.00 | 700 | — | — |
| 2003-05-15 | $6.00 | $6.00 | 3,700 | — | — |
| 2003-05-14 | $6.30 | $6.30 | 1,300 | — | — |
| 2003-05-13 | $6.20 | $6.20 | 0 | — | — |
| 2003-05-12 | $6.20 | $6.20 | 1,300 | — | — |
| 2003-05-09 | $6.31 | $6.31 | 0 | — | — |
| 2003-05-08 | $6.31 | $6.31 | 2,700 | — | — |
| 2003-05-07 | $6.70 | $6.70 | 500 | — | — |
| 2003-05-06 | $6.75 | $6.75 | 200 | — | — |
| 2003-05-05 | $6.50 | $6.50 | 3,000 | — | — |
| 2003-05-02 | $6.50 | $6.50 | 1,500 | — | — |
| 2003-05-01 | $6.50 | $6.50 | 1,800 | — | — |
| 2003-04-30 | $6.75 | $6.75 | 300 | — | — |
| 2003-04-29 | $6.56 | $6.56 | 200 | — | — |
| 2003-04-28 | $6.55 | $6.55 | 1,000 | — | — |
| 2003-04-25 | $6.80 | $6.80 | 200 | — | — |
| 2003-04-24 | $6.50 | $6.50 | 0 | — | — |
| 2003-04-23 | $6.50 | $6.50 | 1,300 | — | — |
| 2003-04-22 | $6.60 | $6.60 | 0 | — | — |
| 2003-04-21 | $6.60 | $6.60 | 1,100 | — | — |
| 2003-04-17 | $6.50 | $6.50 | 0 | — | — |
| 2003-04-16 | $6.50 | $6.50 | 300 | — | — |
| 2003-04-15 | $6.60 | $6.60 | 1,100 | — | — |
| 2003-04-14 | $6.50 | $6.50 | 3,100 | — | — |
| 2003-04-11 | $6.50 | $6.50 | 0 | — | — |
| 2003-04-10 | $6.50 | $6.50 | 0 | — | — |
| 2003-04-09 | $6.50 | $6.50 | 3,100 | — | — |
| 2003-04-08 | $6.61 | $6.61 | 900 | — | — |
| 2003-04-07 | $6.79 | $6.79 | 200 | — | — |
| 2003-04-04 | $6.93 | $6.93 | 300 | — | — |
| 2003-04-03 | $7.00 | $7.00 | 2,000 | — | — |
| 2003-04-02 | $7.00 | $7.00 | 0 | — | — |
| 2003-04-01 | $7.00 | $7.00 | 200 | — | — |
| 2003-03-31 | $7.03 | $7.03 | 0 | — | — |
| 2003-03-28 | $7.03 | $7.03 | 0 | — | — |
| 2003-03-27 | $7.03 | $7.03 | 0 | — | — |
| 2003-03-26 | $7.03 | $7.03 | 100 | — | — |
| 2003-03-25 | $7.05 | $7.05 | 900 | — | — |
| 2003-03-24 | $7.00 | $7.00 | 200 | — | — |
| 2003-03-21 | $7.11 | $7.11 | 1,300 | — | — |
| 2003-03-20 | $7.00 | $7.00 | 0 | — | — |
| 2003-03-19 | $7.00 | $7.00 | 400 | — | — |
| 2003-03-18 | $7.00 | $7.00 | 0 | — | — |
| 2003-03-17 | $7.00 | $7.00 | 900 | — | — |
| 2003-03-14 | $7.05 | $7.05 | 0 | — | — |
| 2003-03-13 | $7.05 | $7.05 | 0 | — | — |
| 2003-03-12 | $7.05 | $7.05 | 100 | — | — |
| 2003-03-11 | $7.00 | $7.00 | 1,200 | — | — |
| 2003-03-10 | $7.01 | $7.01 | 2,200 | — | — |
| 2003-03-07 | $7.00 | $7.00 | 5,000 | — | — |
| 2003-03-06 | $7.04 | $7.04 | 100 | — | — |
| 2003-03-05 | $7.04 | $7.04 | 100 | — | — |
| 2003-03-04 | $7.00 | $7.00 | 500 | — | — |
| 2003-03-03 | $7.00 | $7.00 | 800 | — | — |
| 2003-02-28 | $7.04 | $7.04 | 2,500 | — | — |
| 2003-02-27 | $7.00 | $7.00 | 400 | — | — |
| 2003-02-26 | $7.00 | $7.00 | 1,200 | — | — |
| 2003-02-25 | $7.00 | $7.00 | 0 | — | — |
| 2003-02-24 | $7.00 | $7.00 | 300 | — | — |
| 2003-02-21 | $7.00 | $7.00 | 100 | — | — |
| 2003-02-20 | $7.07 | $7.07 | 100 | — | — |
| 2003-02-19 | $7.19 | $7.19 | 200 | — | — |
| 2003-02-18 | $7.00 | $7.00 | 1,100 | — | — |
| 2003-02-14 | $7.00 | $7.00 | 800 | — | — |
| 2003-02-13 | $7.11 | $7.11 | 200 | — | — |
| 2003-02-12 | $7.11 | $7.11 | 0 | — | — |
| 2003-02-11 | $7.11 | $7.11 | 0 | — | — |
| 2003-02-10 | $7.11 | $7.11 | 800 | — | — |
| 2003-02-07 | $7.00 | $7.00 | 1,600 | — | — |
| 2003-02-06 | $7.10 | $7.10 | 11,500 | — | — |
| 2003-02-05 | $7.55 | $7.55 | 0 | — | — |
| 2003-02-04 | $7.55 | $7.55 | 0 | — | — |
| 2003-02-03 | $7.55 | $7.55 | 0 | — | — |
| 2003-01-31 | $7.55 | $7.55 | 800 | — | — |
| 2003-01-30 | $7.65 | $7.65 | 2,200 | — | — |
| 2003-01-29 | $7.77 | $7.77 | 800 | — | — |
| 2003-01-28 | $7.76 | $7.76 | 900 | — | — |
| 2003-01-27 | $8.50 | $8.50 | 0 | — | — |
| 2003-01-24 | $8.50 | $8.50 | 0 | — | — |
| 2003-01-23 | $8.50 | $8.50 | 3,600 | — | — |
| 2003-01-22 | $7.85 | $7.85 | 0 | — | — |
| 2003-01-21 | $7.85 | $7.85 | 700 | — | — |
| 2003-01-17 | $7.75 | $7.75 | 0 | — | — |
| 2003-01-16 | $7.75 | $7.75 | 0 | — | — |
| 2003-01-15 | $7.75 | $7.75 | 0 | — | — |
| 2003-01-14 | $7.75 | $7.75 | 1,800 | — | — |
| 2003-01-13 | $8.20 | $8.20 | 0 | — | — |
| 2003-01-10 | $8.20 | $8.20 | 0 | — | — |
| 2003-01-09 | $8.20 | $8.20 | 0 | — | — |
| 2003-01-08 | $8.20 | $8.20 | 0 | — | — |
| 2003-01-07 | $8.20 | $8.20 | 0 | — | — |
| 2003-01-06 | $8.20 | $8.20 | 1,900 | — | — |
| 2003-01-03 | $8.60 | $8.60 | 0 | — | — |
| 2003-01-02 | $8.60 | $8.60 | 0 | — | — |