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
- 2001-12-14 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $52.80 | $52.80 | 1,218 |
| 2003-12-30 | $43.20 | $43.20 | 978 |
| 2003-12-29 | $33.60 | $33.60 | 1,138 |
| 2003-12-26 | $38.40 | $38.40 | 390 |
| 2003-12-24 | $31.20 | $31.20 | 250 |
| 2003-12-23 | $40.80 | $40.80 | 2,113 |
| 2003-12-22 | $33.60 | $33.60 | 2,563 |
| 2003-12-19 | $55.20 | $55.20 | 379 |
| 2003-12-18 | $64.80 | $64.80 | 1,060 |
| 2003-12-17 | $60.00 | $60.00 | 297 |
| 2003-12-16 | $60.00 | $60.00 | 1,188 |
| 2003-12-15 | $48.00 | $48.00 | 1,155 |
| 2003-12-12 | $40.80 | $40.80 | 423 |
| 2003-12-11 | $33.60 | $33.60 | 63 |
| 2003-12-10 | $31.20 | $31.20 | 120 |
| 2003-12-09 | $38.40 | $38.40 | 102 |
| 2003-12-08 | $36.00 | $36.00 | 251 |
| 2003-12-05 | $36.00 | $36.00 | 181 |
| 2003-12-04 | $28.80 | $28.80 | 163 |
| 2003-12-03 | $28.80 | $28.80 | 303 |
| 2003-12-02 | $28.80 | $28.80 | 492 |
| 2003-12-01 | $28.80 | $28.80 | 331 |
| 2003-11-28 | $31.20 | $31.20 | 27 |
| 2003-11-26 | $38.40 | $38.40 | 108 |
| 2003-11-25 | $38.40 | $38.40 | 10 |
| 2003-11-24 | $33.60 | $33.60 | 129 |
| 2003-11-21 | $36.00 | $36.00 | 255 |
| 2003-11-20 | $33.60 | $33.60 | 456 |
| 2003-11-19 | $33.60 | $33.60 | 100 |
| 2003-11-18 | $33.60 | $33.60 | 330 |
| 2003-11-17 | $36.00 | $36.00 | 26 |
| 2003-11-14 | $38.40 | $38.40 | 227 |
| 2003-11-13 | $43.20 | $43.20 | 135 |
| 2003-11-12 | $43.20 | $43.20 | 310 |
| 2003-11-11 | $33.60 | $33.60 | 239 |
| 2003-11-10 | $36.00 | $36.00 | 566 |
| 2003-11-07 | $40.80 | $40.80 | 342 |
| 2003-11-06 | $38.40 | $38.40 | 1,098 |
| 2003-11-05 | $48.00 | $48.00 | 426 |
| 2003-11-04 | $52.80 | $52.80 | 213 |
| 2003-11-03 | $52.80 | $52.80 | 19 |
| 2003-10-31 | $57.60 | $57.60 | 47 |
| 2003-10-30 | $55.20 | $55.20 | 173 |
| 2003-10-29 | $55.20 | $55.20 | 190 |
| 2003-10-28 | $60.00 | $60.00 | 42 |
| 2003-10-27 | $57.60 | $57.60 | 213 |
| 2003-10-24 | $60.00 | $60.00 | 145 |
| 2003-10-23 | $62.40 | $62.40 | 81 |
| 2003-10-22 | $60.00 | $60.00 | 410 |
| 2003-10-21 | $52.80 | $52.80 | 34 |
| 2003-10-20 | $60.00 | $60.00 | 96 |
| 2003-10-17 | $62.40 | $62.40 | 131 |
| 2003-10-16 | $60.00 | $60.00 | 38 |
| 2003-10-15 | $57.60 | $57.60 | 267 |
| 2003-10-14 | $55.20 | $55.20 | 425 |
| 2003-10-13 | $60.00 | $60.00 | 79 |
| 2003-10-10 | $55.20 | $55.20 | 389 |
| 2003-10-09 | $52.80 | $52.80 | 4 |
| 2003-10-08 | $57.60 | $57.60 | 113 |
| 2003-10-07 | $57.60 | $57.60 | 21 |
| 2003-10-06 | $57.60 | $57.60 | 50 |
| 2003-10-03 | $57.60 | $57.60 | 56 |
| 2003-10-02 | $57.60 | $57.60 | 13 |
| 2003-10-01 | $57.60 | $57.60 | 243 |
| 2003-09-30 | $57.60 | $57.60 | 108 |
| 2003-09-29 | $60.00 | $60.00 | 173 |
| 2003-09-26 | $60.00 | $60.00 | 339 |
| 2003-09-25 | $64.80 | $64.80 | 130 |
| 2003-09-24 | $64.80 | $64.80 | 26 |
| 2003-09-23 | $67.20 | $67.20 | 429 |
| 2003-09-22 | $64.80 | $64.80 | 375 |
| 2003-09-19 | $79.20 | $79.20 | 84 |
| 2003-09-18 | $79.20 | $79.20 | 35 |
| 2003-09-17 | $79.20 | $79.20 | 27 |
| 2003-09-16 | $81.60 | $81.60 | 345 |
| 2003-09-15 | $67.20 | $67.20 | 555 |
| 2003-09-12 | $62.40 | $62.40 | 124 |
| 2003-09-11 | $62.40 | $62.40 | 106 |
| 2003-09-10 | $64.80 | $64.80 | 72 |
| 2003-09-09 | $60.00 | $60.00 | 420 |
| 2003-09-08 | $64.80 | $64.80 | 160 |
| 2003-09-05 | $57.60 | $57.60 | 232 |
| 2003-09-04 | $62.40 | $62.40 | 142 |
| 2003-09-03 | $64.80 | $64.80 | 263 |
| 2003-09-02 | $64.80 | $64.80 | 314 |
| 2003-08-29 | $57.60 | $57.60 | 126 |
| 2003-08-28 | $60.00 | $60.00 | 95 |
| 2003-08-27 | $62.40 | $62.40 | 480 |
| 2003-08-26 | $67.20 | $67.20 | 33 |
| 2003-08-25 | $62.40 | $62.40 | 14 |
| 2003-08-22 | $57.60 | $57.60 | 40 |
| 2003-08-21 | $60.00 | $60.00 | 30 |
| 2003-08-20 | $60.00 | $60.00 | 92 |
| 2003-08-19 | $62.40 | $62.40 | 10 |
| 2003-08-18 | $57.60 | $57.60 | 125 |
| 2003-08-15 | $67.20 | $67.20 | 0 |
| 2003-08-14 | $67.20 | $67.20 | 26 |
| 2003-08-13 | $60.00 | $60.00 | 85 |
| 2003-08-12 | $57.60 | $57.60 | 188 |
| 2003-08-11 | $55.20 | $55.20 | 25 |
| 2003-08-08 | $55.20 | $55.20 | 23 |
| 2003-08-07 | $55.20 | $55.20 | 32 |
| 2003-08-06 | $55.20 | $55.20 | 250 |
| 2003-08-05 | $69.60 | $69.60 | 316 |
| 2003-08-04 | $74.40 | $74.40 | 63 |
| 2003-08-01 | $74.40 | $74.40 | 29 |
| 2003-07-31 | $79.20 | $79.20 | 198 |
| 2003-07-30 | $79.20 | $79.20 | 97 |
| 2003-07-29 | $76.80 | $76.80 | 220 |
| 2003-07-28 | $76.80 | $76.80 | 17 |
| 2003-07-25 | $84.00 | $84.00 | 95 |
| 2003-07-24 | $91.20 | $91.20 | 451 |
| 2003-07-23 | $74.40 | $74.40 | 73 |
| 2003-07-22 | $86.40 | $86.40 | 8 |
| 2003-07-21 | $86.40 | $86.40 | 131 |
| 2003-07-18 | $91.20 | $91.20 | 34 |
| 2003-07-17 | $91.20 | $91.20 | 179 |
| 2003-07-16 | $91.20 | $91.20 | 31 |
| 2003-07-15 | $96.00 | $96.00 | 207 |
| 2003-07-14 | $100.80 | $100.80 | 135 |
| 2003-07-11 | $96.00 | $96.00 | 120 |
| 2003-07-10 | $96.00 | $96.00 | 67 |
| 2003-07-09 | $91.20 | $91.20 | 500 |
| 2003-07-08 | $98.40 | $98.40 | 864 |
| 2003-07-07 | $79.20 | $79.20 | 315 |
| 2003-07-03 | $84.00 | $84.00 | 31 |
| 2003-07-02 | $86.40 | $86.40 | 60 |
| 2003-07-01 | $86.40 | $86.40 | 348 |
| 2003-06-30 | $93.60 | $93.60 | 323 |
| 2003-06-27 | $96.00 | $96.00 | 511 |
| 2003-06-26 | $93.60 | $93.60 | 1,062 |
| 2003-06-25 | $74.40 | $74.40 | 174 |
| 2003-06-24 | $74.40 | $74.40 | 145 |
| 2003-06-23 | $81.60 | $81.60 | 650 |
| 2003-06-20 | $72.00 | $72.00 | 183 |
| 2003-06-19 | $72.00 | $72.00 | 205 |
| 2003-06-18 | $60.00 | $60.00 | 148 |
| 2003-06-17 | $60.00 | $60.00 | 34 |
| 2003-06-16 | $60.00 | $60.00 | 140 |
| 2003-06-13 | $62.40 | $62.40 | 138 |
| 2003-06-12 | $67.20 | $67.20 | 714 |
| 2003-06-11 | $60.00 | $60.00 | 1,145 |
| 2003-06-10 | $76.80 | $76.80 | 1,149 |
| 2003-06-09 | $81.60 | $81.60 | 3,339 |
| 2003-06-06 | $52.80 | $52.80 | 211 |
| 2003-06-05 | $52.80 | $52.80 | 39 |
| 2003-06-04 | $52.80 | $52.80 | 107 |
| 2003-06-03 | $50.40 | $50.40 | 73 |
| 2003-06-02 | $43.20 | $43.20 | 188 |
| 2003-05-30 | $48.00 | $48.00 | 45 |
| 2003-05-29 | $48.00 | $48.00 | 149 |
| 2003-05-28 | $52.80 | $52.80 | 180 |
| 2003-05-27 | $50.40 | $50.40 | 511 |
| 2003-05-23 | $43.20 | $43.20 | 810 |
| 2003-05-22 | $40.80 | $40.80 | 265 |
| 2003-05-21 | $43.20 | $43.20 | 50 |
| 2003-05-20 | $43.20 | $43.20 | 195 |
| 2003-05-19 | $45.60 | $45.60 | 17 |
| 2003-05-16 | $45.60 | $45.60 | 200 |
| 2003-05-15 | $45.60 | $45.60 | 974 |
| 2003-05-14 | $45.60 | $45.60 | 217 |
| 2003-05-13 | $50.40 | $50.40 | 457 |
| 2003-05-12 | $50.40 | $50.40 | 80 |
| 2003-05-09 | $43.20 | $43.20 | 645 |
| 2003-05-08 | $48.00 | $48.00 | 195 |
| 2003-05-07 | $48.00 | $48.00 | 746 |
| 2003-05-06 | $40.80 | $40.80 | 458 |
| 2003-05-05 | $45.60 | $45.60 | 159 |
| 2003-05-02 | $48.00 | $48.00 | 207 |
| 2003-05-01 | $48.00 | $48.00 | 262 |
| 2003-04-30 | $48.00 | $48.00 | 513 |
| 2003-04-29 | $40.80 | $40.80 | 200 |
| 2003-04-28 | $38.40 | $38.40 | 813 |
| 2003-04-25 | $50.40 | $50.40 | 2,120 |
| 2003-04-24 | $52.80 | $52.80 | 6,082 |
| 2003-04-23 | $21.60 | $21.60 | 428 |
| 2003-04-22 | $21.60 | $21.60 | 398 |
| 2003-04-21 | $21.60 | $21.60 | 377 |
| 2003-04-17 | $21.60 | $21.60 | 652 |
| 2003-04-16 | $16.80 | $16.80 | 38 |
| 2003-04-15 | $16.80 | $16.80 | 284 |
| 2003-04-14 | $21.60 | $21.60 | 99 |
| 2003-04-11 | $19.20 | $19.20 | 0 |
| 2003-04-10 | $19.20 | $19.20 | 133 |
| 2003-04-09 | $24.00 | $24.00 | 531 |
| 2003-04-08 | $19.20 | $19.20 | 31 |
| 2003-04-07 | $21.60 | $21.60 | 163 |
| 2003-04-04 | $21.60 | $21.60 | 406 |
| 2003-04-03 | $19.20 | $19.20 | 252 |
| 2003-04-02 | $16.80 | $16.80 | 0 |
| 2003-04-01 | $16.80 | $16.80 | 65 |
| 2003-03-31 | $21.60 | $21.60 | 8 |
| 2003-03-28 | $21.60 | $21.60 | 27 |
| 2003-03-27 | $21.60 | $21.60 | 44 |
| 2003-03-26 | $14.40 | $14.40 | 606 |
| 2003-03-25 | $21.60 | $21.60 | 1 |
| 2003-03-24 | $21.60 | $21.60 | 503 |
| 2003-03-21 | $16.80 | $16.80 | 109 |
| 2003-03-20 | $19.20 | $19.20 | 99 |
| 2003-03-19 | $16.80 | $16.80 | 0 |
| 2003-03-18 | $19.20 | $19.20 | 298 |
| 2003-03-17 | $19.20 | $19.20 | 388 |
| 2003-03-14 | $14.40 | $14.40 | 393 |
| 2003-03-13 | $21.60 | $21.60 | 60 |
| 2003-03-12 | $19.20 | $19.20 | 5 |
| 2003-03-11 | $21.60 | $21.60 | 53 |
| 2003-03-10 | $21.60 | $21.60 | 29 |
| 2003-03-07 | $21.60 | $21.60 | 200 |
| 2003-03-06 | $21.60 | $21.60 | 737 |
| 2003-03-05 | $21.60 | $21.60 | 115 |
| 2003-03-04 | $19.20 | $19.20 | 63 |
| 2003-03-03 | $19.20 | $19.20 | 171 |
| 2003-02-28 | $16.80 | $16.80 | 108 |
| 2003-02-27 | $16.80 | $16.80 | 77 |
| 2003-02-26 | $21.60 | $21.60 | 191 |
| 2003-02-25 | $19.20 | $19.20 | 8 |
| 2003-02-24 | $19.20 | $19.20 | 341 |
| 2003-02-21 | $24.00 | $24.00 | 248 |
| 2003-02-20 | $26.40 | $26.40 | 83 |
| 2003-02-19 | $28.80 | $28.80 | 397 |
| 2003-02-18 | $21.60 | $21.60 | 1,820 |
| 2003-02-14 | $21.60 | $21.60 | 38 |
| 2003-02-13 | $21.60 | $21.60 | 31 |
| 2003-02-12 | $21.60 | $21.60 | 35 |
| 2003-02-11 | $24.00 | $24.00 | 658 |
| 2003-02-10 | $21.60 | $21.60 | 74 |
| 2003-02-07 | $24.00 | $24.00 | 69 |
| 2003-02-06 | $21.60 | $21.60 | 20 |
| 2003-02-05 | $24.00 | $24.00 | 347 |
| 2003-02-04 | $26.40 | $26.40 | 154 |
| 2003-02-03 | $26.40 | $26.40 | 804 |
| 2003-01-31 | $31.20 | $31.20 | 538 |
| 2003-01-30 | $31.20 | $31.20 | 133 |
| 2003-01-29 | $31.20 | $31.20 | 143 |
| 2003-01-28 | $36.00 | $36.00 | 305 |
| 2003-01-27 | $28.80 | $28.80 | 79 |
| 2003-01-24 | $36.00 | $36.00 | 297 |
| 2003-01-23 | $36.00 | $36.00 | 154 |
| 2003-01-22 | $38.40 | $38.40 | 404 |
| 2003-01-21 | $36.00 | $36.00 | 15 |
| 2003-01-17 | $38.40 | $38.40 | 63 |
| 2003-01-16 | $40.80 | $40.80 | 572 |
| 2003-01-15 | $45.60 | $45.60 | 19 |
| 2003-01-14 | $45.60 | $45.60 | 110 |
| 2003-01-13 | $43.20 | $43.20 | 77 |
| 2003-01-10 | $48.00 | $48.00 | 485 |
| 2003-01-09 | $38.40 | $38.40 | 133 |
| 2003-01-08 | $38.40 | $38.40 | 60 |
| 2003-01-07 | $45.60 | $45.60 | 138 |
| 2003-01-06 | $45.60 | $45.60 | 379 |
| 2003-01-03 | $45.60 | $45.60 | 248 |
| 2003-01-02 | $38.40 | $38.40 | 67 |