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
- 1999-10-26 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 | $60.00 | $60.00 | 8,017 | — | — |
| 2003-12-30 | $60.12 | $60.12 | 5,217 | — | — |
| 2003-12-29 | $60.24 | $60.24 | 5,317 | — | — |
| 2003-12-26 | $61.08 | $61.08 | 2,400 | — | — |
| 2003-12-24 | $60.84 | $60.84 | 4,508 | — | — |
| 2003-12-23 | $60.24 | $60.24 | 4,583 | — | — |
| 2003-12-22 | $61.80 | $61.80 | 8,550 | — | — |
| 2003-12-19 | $58.80 | $58.80 | 3,350 | — | — |
| 2003-12-18 | $60.00 | $60.00 | 2,967 | — | — |
| 2003-12-17 | $59.52 | $59.52 | 5,217 | — | — |
| 2003-12-16 | $60.00 | $60.00 | 6,867 | — | — |
| 2003-12-15 | $58.68 | $58.68 | 14,750 | — | — |
| 2003-12-12 | $58.68 | $58.68 | 8,992 | — | — |
| 2003-12-11 | $61.20 | $61.20 | 7,683 | — | — |
| 2003-12-10 | $61.56 | $61.56 | 5,775 | — | — |
| 2003-12-09 | $58.80 | $58.80 | 7,508 | — | — |
| 2003-12-08 | $60.00 | $60.00 | 10,808 | — | — |
| 2003-12-05 | $62.88 | $62.88 | 24,267 | — | — |
| 2003-12-04 | $67.80 | $67.80 | 31,092 | — | — |
| 2003-12-03 | $73.20 | $73.20 | 27,758 | — | — |
| 2003-12-02 | $76.08 | $76.08 | 43,383 | — | — |
| 2003-12-01 | $69.96 | $69.96 | 80,792 | — | — |
| 2003-11-28 | $67.20 | $67.20 | 8,933 | — | — |
| 2003-11-26 | $63.24 | $63.24 | 9,075 | — | — |
| 2003-11-25 | $60.24 | $60.24 | 39,825 | — | — |
| 2003-11-24 | $61.68 | $61.68 | 14,517 | — | — |
| 2003-11-21 | $63.60 | $63.60 | 35,083 | — | — |
| 2003-11-20 | $61.20 | $61.20 | 23,167 | — | — |
| 2003-11-19 | $56.40 | $56.40 | 15,008 | — | — |
| 2003-11-18 | $57.60 | $57.60 | 201,100 | — | — |
| 2003-11-17 | $52.80 | $52.80 | 24,733 | — | — |
| 2003-11-14 | $52.20 | $52.20 | 31,342 | — | — |
| 2003-11-13 | $51.00 | $51.00 | 47,633 | — | — |
| 2003-11-12 | $49.68 | $49.68 | 16,208 | — | — |
| 2003-11-11 | $48.00 | $48.00 | 10,500 | — | — |
| 2003-11-10 | $49.20 | $49.20 | 30,000 | — | — |
| 2003-11-07 | $51.84 | $51.84 | 102,975 | — | — |
| 2003-11-06 | $45.72 | $45.72 | 13,642 | — | — |
| 2003-11-05 | $45.60 | $45.60 | 16,658 | — | — |
| 2003-11-04 | $45.00 | $45.00 | 9,017 | — | — |
| 2003-11-03 | $43.44 | $43.44 | 6,825 | — | — |
| 2003-10-31 | $42.00 | $42.00 | 16,433 | — | — |
| 2003-10-30 | $43.80 | $43.80 | 8,758 | — | — |
| 2003-10-29 | $44.52 | $44.52 | 9,025 | — | — |
| 2003-10-28 | $45.12 | $45.12 | 11,933 | — | — |
| 2003-10-27 | $45.36 | $45.36 | 3,775 | — | — |
| 2003-10-24 | $45.36 | $45.36 | 11,150 | — | — |
| 2003-10-23 | $45.84 | $45.84 | 5,600 | — | — |
| 2003-10-22 | $47.04 | $47.04 | 4,308 | — | — |
| 2003-10-21 | $47.40 | $47.40 | 667 | — | — |
| 2003-10-20 | $47.64 | $47.64 | 10,942 | — | — |
| 2003-10-17 | $47.76 | $47.76 | 14,350 | — | — |
| 2003-10-16 | $48.36 | $48.36 | 8,175 | — | — |
| 2003-10-15 | $48.60 | $48.60 | 19,167 | — | — |
| 2003-10-14 | $49.32 | $49.32 | 51,292 | — | — |
| 2003-10-13 | $45.60 | $45.60 | 10,908 | — | — |
| 2003-10-10 | $44.40 | $44.40 | 16,400 | — | — |
| 2003-10-09 | $42.36 | $42.36 | 7,325 | — | — |
| 2003-10-08 | $43.44 | $43.44 | 9,133 | — | — |
| 2003-10-07 | $42.00 | $42.00 | 8,792 | — | — |
| 2003-10-06 | $45.60 | $45.60 | 10,075 | — | — |
| 2003-10-03 | $43.68 | $43.68 | 27,800 | — | — |
| 2003-10-02 | $38.88 | $38.88 | 9,433 | — | — |
| 2003-10-01 | $39.12 | $39.12 | 8,825 | — | — |
| 2003-09-30 | $39.60 | $39.60 | 12,733 | — | — |
| 2003-09-29 | $41.40 | $41.40 | 8,608 | — | — |
| 2003-09-26 | $43.80 | $43.80 | 11,042 | — | — |
| 2003-09-25 | $43.38 | $43.38 | 3,517 | — | — |
| 2003-09-24 | $44.28 | $44.28 | 7,817 | — | — |
| 2003-09-23 | $45.00 | $45.00 | 3,625 | — | — |
| 2003-09-22 | $45.24 | $45.24 | 5,742 | — | — |
| 2003-09-19 | $44.64 | $44.64 | 6,283 | — | — |
| 2003-09-18 | $45.96 | $45.96 | 3,217 | — | — |
| 2003-09-17 | $47.40 | $47.40 | 7,883 | — | — |
| 2003-09-16 | $46.80 | $46.80 | 7,033 | — | — |
| 2003-09-15 | $46.92 | $46.92 | 5,492 | — | — |
| 2003-09-12 | $46.20 | $46.20 | 4,667 | — | — |
| 2003-09-11 | $47.40 | $47.40 | 15,483 | — | — |
| 2003-09-10 | $47.40 | $47.40 | 21,425 | — | — |
| 2003-09-09 | $43.80 | $43.80 | 1,367 | — | — |
| 2003-09-08 | $43.56 | $43.56 | 9,350 | — | — |
| 2003-09-05 | $44.04 | $44.04 | 2,717 | — | — |
| 2003-09-04 | $44.40 | $44.40 | 4,333 | — | — |
| 2003-09-03 | $45.24 | $45.24 | 5,275 | — | — |
| 2003-09-02 | $46.56 | $46.56 | 11,617 | — | — |
| 2003-08-29 | $41.76 | $41.76 | 4,358 | — | — |
| 2003-08-28 | $40.08 | $40.08 | 7,850 | — | — |
| 2003-08-27 | $41.04 | $41.04 | 8,250 | — | — |
| 2003-08-26 | $44.04 | $44.04 | 6,783 | — | — |
| 2003-08-25 | $46.08 | $46.08 | 12,233 | — | — |
| 2003-08-22 | $46.20 | $46.20 | 22,717 | — | — |
| 2003-08-21 | $43.80 | $43.80 | 25,250 | — | — |
| 2003-08-20 | $39.72 | $39.72 | 52,533 | — | — |
| 2003-08-19 | $44.52 | $44.52 | 54,683 | — | — |
| 2003-08-18 | $51.00 | $51.00 | 162,825 | — | — |
| 2003-08-15 | $35.40 | $35.40 | 10,875 | — | — |
| 2003-08-14 | $32.64 | $32.64 | 5,942 | — | — |
| 2003-08-13 | $29.16 | $29.16 | 3,900 | — | — |
| 2003-08-12 | $30.36 | $30.36 | 5,417 | — | — |
| 2003-08-11 | $30.00 | $30.00 | 9,275 | — | — |
| 2003-08-08 | $28.80 | $28.80 | 14,275 | — | — |
| 2003-08-07 | $26.76 | $26.76 | 8,267 | — | — |
| 2003-08-06 | $25.56 | $25.56 | 6,292 | — | — |
| 2003-08-05 | $24.24 | $24.24 | 4,675 | — | — |
| 2003-08-04 | $26.28 | $26.28 | 5,400 | — | — |
| 2003-08-01 | $25.20 | $25.20 | 10,708 | — | — |
| 2003-07-31 | $24.00 | $24.00 | 17,675 | — | — |
| 2003-07-30 | $22.80 | $22.80 | 5,825 | — | — |
| 2003-07-29 | $21.60 | $21.60 | 10,458 | — | — |
| 2003-07-28 | $22.80 | $22.80 | 11,100 | — | — |
| 2003-07-25 | $22.20 | $22.20 | 36,992 | — | — |
| 2003-07-24 | $18.48 | $18.48 | 7,383 | — | — |
| 2003-07-23 | $18.36 | $18.36 | 6,008 | — | — |
| 2003-07-22 | $18.96 | $18.96 | 2,208 | — | — |
| 2003-07-21 | $19.20 | $19.20 | 5,167 | — | — |
| 2003-07-18 | $19.20 | $19.20 | 3,008 | — | — |
| 2003-07-17 | $18.60 | $18.60 | 5,433 | — | — |
| 2003-07-16 | $19.20 | $19.20 | 18,025 | — | — |
| 2003-07-15 | $19.20 | $19.20 | 11,883 | — | — |
| 2003-07-14 | $18.60 | $18.60 | 15,525 | — | — |
| 2003-07-11 | $19.20 | $19.20 | 27,167 | — | — |
| 2003-07-10 | $14.40 | $14.40 | 958 | — | — |
| 2003-07-09 | $14.40 | $14.40 | 2,367 | — | — |
| 2003-07-08 | $14.64 | $14.64 | 2,550 | — | — |
| 2003-07-07 | $14.64 | $14.64 | 1,017 | — | — |
| 2003-07-03 | $14.28 | $14.28 | 850 | — | — |
| 2003-07-02 | $14.64 | $14.64 | 592 | — | — |
| 2003-07-01 | $14.40 | $14.40 | 1,008 | — | — |
| 2003-06-30 | $15.00 | $15.00 | 925 | — | — |
| 2003-06-27 | $14.28 | $14.28 | 1,858 | — | — |
| 2003-06-26 | $14.40 | $14.40 | 583 | — | — |
| 2003-06-25 | $13.80 | $13.80 | 308 | — | — |
| 2003-06-24 | $13.80 | $13.80 | 1,242 | — | — |
| 2003-06-23 | $13.80 | $13.80 | 2,425 | — | — |
| 2003-06-20 | $15.00 | $15.00 | 3,733 | — | — |
| 2003-06-19 | $16.20 | $16.20 | 1,308 | — | — |
| 2003-06-18 | $15.72 | $15.72 | 4,992 | — | — |
| 2003-06-17 | $14.88 | $14.88 | 2,042 | — | — |
| 2003-06-16 | $14.52 | $14.52 | 3,117 | — | — |
| 2003-06-13 | $14.40 | $14.40 | 3,742 | — | — |
| 2003-06-12 | $13.68 | $13.68 | 1,375 | — | — |
| 2003-06-11 | $13.20 | $13.20 | 500 | — | — |
| 2003-06-10 | $14.40 | $14.40 | 4,050 | — | — |
| 2003-06-09 | $13.68 | $13.68 | 1,558 | — | — |
| 2003-06-06 | $14.16 | $14.16 | 1,142 | — | — |
| 2003-06-05 | $13.32 | $13.32 | 4,800 | — | — |
| 2003-06-04 | $13.56 | $13.56 | 2,708 | — | — |
| 2003-06-03 | $15.00 | $15.00 | 1,833 | — | — |
| 2003-06-02 | $15.60 | $15.60 | 10,083 | — | — |
| 2003-05-30 | $14.40 | $14.40 | 2,625 | — | — |
| 2003-05-29 | $15.36 | $15.36 | 2,433 | — | — |
| 2003-05-28 | $14.64 | $14.64 | 8,925 | — | — |
| 2003-05-27 | $15.96 | $15.96 | 23,525 | — | — |
| 2003-05-23 | $14.40 | $14.40 | 3,500 | — | — |
| 2003-05-22 | $12.48 | $12.48 | 5,450 | — | — |
| 2003-05-21 | $11.04 | $11.04 | 1,683 | — | — |
| 2003-05-20 | $11.40 | $11.40 | 1,642 | — | — |
| 2003-05-19 | $11.40 | $11.40 | 4,850 | — | — |
| 2003-05-16 | $14.04 | $14.04 | 2,217 | — | — |
| 2003-05-15 | $14.52 | $14.52 | 1,708 | — | — |
| 2003-05-14 | $14.16 | $14.16 | 150 | — | — |
| 2003-05-13 | $14.76 | $14.76 | 7,333 | — | — |
| 2003-05-12 | $15.48 | $15.48 | 5,733 | — | — |
| 2003-05-09 | $14.40 | $14.40 | 8,925 | — | — |
| 2003-05-08 | $13.44 | $13.44 | 3,125 | — | — |
| 2003-05-07 | $13.80 | $13.80 | 5,625 | — | — |
| 2003-05-06 | $13.08 | $13.08 | 5,717 | — | — |
| 2003-05-05 | $11.28 | $11.28 | 5,492 | — | — |
| 2003-05-02 | $10.08 | $10.08 | 3,900 | — | — |
| 2003-05-01 | $8.88 | $8.88 | 1,708 | — | — |
| 2003-04-30 | $9.12 | $9.12 | 1,917 | — | — |
| 2003-04-29 | $8.28 | $8.28 | 1,375 | — | — |
| 2003-04-28 | $8.04 | $8.04 | 3,000 | — | — |
| 2003-04-25 | $8.40 | $8.40 | 2,292 | — | — |
| 2003-04-24 | $8.52 | $8.52 | 1,125 | — | — |
| 2003-04-23 | $8.76 | $8.76 | 708 | — | — |
| 2003-04-22 | $9.12 | $9.12 | 2,042 | — | — |
| 2003-04-21 | $7.92 | $7.92 | 167 | — | — |
| 2003-04-17 | $8.40 | $8.40 | 642 | — | — |
| 2003-04-16 | $8.40 | $8.40 | 83 | — | — |
| 2003-04-15 | $8.40 | $8.40 | 442 | — | — |
| 2003-04-14 | $8.40 | $8.40 | 92 | — | — |
| 2003-04-11 | $7.92 | $7.92 | 167 | — | — |
| 2003-04-10 | $8.16 | $8.16 | 1,500 | — | — |
| 2003-04-09 | $8.40 | $8.40 | 183 | — | — |
| 2003-04-08 | $8.16 | $8.16 | 250 | — | — |
| 2003-04-07 | $8.16 | $8.16 | 1,208 | — | — |
| 2003-04-04 | $8.40 | $8.40 | 167 | — | — |
| 2003-04-03 | $8.40 | $8.40 | 1,583 | — | — |
| 2003-04-02 | $8.40 | $8.40 | 542 | — | — |
| 2003-04-01 | $8.88 | $8.88 | 667 | — | — |
| 2003-03-31 | $8.40 | $8.40 | 2,500 | — | — |
| 2003-03-28 | $8.76 | $8.76 | 2,708 | — | — |
| 2003-03-27 | $8.53 | $8.53 | 1,083 | — | — |
| 2003-03-26 | $8.88 | $8.88 | 75 | — | — |
| 2003-03-25 | $8.88 | $8.88 | 892 | — | — |
| 2003-03-24 | $8.88 | $8.88 | 1,542 | — | — |
| 2003-03-21 | $9.36 | $9.36 | 1,150 | — | — |
| 2003-03-20 | $9.36 | $9.36 | 3,367 | — | — |
| 2003-03-19 | $9.00 | $9.00 | 7,458 | — | — |
| 2003-03-18 | $6.72 | $6.72 | 392 | — | — |
| 2003-03-17 | $6.72 | $6.72 | 2,942 | — | — |
| 2003-03-14 | $6.60 | $6.60 | 3,792 | — | — |
| 2003-03-13 | $7.44 | $7.44 | 2,675 | — | — |
| 2003-03-12 | $7.32 | $7.32 | 858 | — | — |
| 2003-03-11 | $7.56 | $7.56 | 1,958 | — | — |
| 2003-03-10 | $7.80 | $7.80 | 1,000 | — | — |
| 2003-03-07 | $8.16 | $8.16 | 1,883 | — | — |
| 2003-03-06 | $8.40 | $8.40 | 1,475 | — | — |
| 2003-03-05 | $9.00 | $9.00 | 458 | — | — |
| 2003-03-04 | $8.52 | $8.52 | 2,625 | — | — |
| 2003-03-03 | $9.24 | $9.24 | 17 | — | — |
| 2003-02-28 | $9.24 | $9.24 | 2,567 | — | — |
| 2003-02-27 | $7.92 | $7.92 | 625 | — | — |
| 2003-02-26 | $8.88 | $8.88 | 1,242 | — | — |
| 2003-02-25 | $8.40 | $8.40 | 83 | — | — |
| 2003-02-24 | $9.60 | $9.60 | 0 | — | — |
| 2003-02-21 | $9.60 | $9.60 | 775 | — | — |
| 2003-02-20 | $9.24 | $9.24 | 2,617 | — | — |
| 2003-02-19 | $9.84 | $9.84 | 5,225 | — | — |
| 2003-02-18 | $9.60 | $9.60 | 458 | — | — |
| 2003-02-14 | $9.60 | $9.60 | 142 | — | — |
| 2003-02-13 | $9.00 | $9.00 | 2,500 | — | — |
| 2003-02-12 | $9.48 | $9.48 | 1,508 | — | — |
| 2003-02-11 | $9.00 | $9.00 | 6,700 | — | — |
| 2003-02-10 | $10.20 | $10.20 | 383 | — | — |
| 2003-02-07 | $11.04 | $11.04 | 167 | — | — |
| 2003-02-06 | $11.04 | $11.04 | 917 | — | — |
| 2003-02-05 | $11.52 | $11.52 | 2,458 | — | — |
| 2003-02-04 | $12.60 | $12.60 | 817 | — | — |
| 2003-02-03 | $13.20 | $13.20 | 942 | — | — |
| 2003-01-31 | $13.80 | $13.80 | 1,183 | — | — |
| 2003-01-30 | $12.96 | $12.96 | 0 | — | — |
| 2003-01-29 | $12.96 | $12.96 | 167 | — | — |
| 2003-01-28 | $13.56 | $13.56 | 200 | — | — |
| 2003-01-27 | $13.20 | $13.20 | 0 | — | — |
| 2003-01-24 | $13.20 | $13.20 | 292 | — | — |
| 2003-01-23 | $13.32 | $13.32 | 242 | — | — |
| 2003-01-22 | $13.80 | $13.80 | 0 | — | — |
| 2003-01-21 | $13.80 | $13.80 | 75 | — | — |
| 2003-01-17 | $13.32 | $13.32 | 1,758 | — | — |
| 2003-01-16 | $13.44 | $13.44 | 500 | — | — |
| 2003-01-15 | $13.80 | $13.80 | 0 | — | — |
| 2003-01-14 | $13.80 | $13.80 | 308 | — | — |
| 2003-01-13 | $13.32 | $13.32 | 2,492 | — | — |
| 2003-01-10 | $14.04 | $14.04 | 125 | — | — |
| 2003-01-09 | $13.92 | $13.92 | 2,100 | — | — |
| 2003-01-08 | $13.80 | $13.80 | 333 | — | — |
| 2003-01-07 | $13.56 | $13.56 | 0 | — | — |
| 2003-01-06 | $13.56 | $13.56 | 1,858 | — | — |
| 2003-01-03 | $14.40 | $14.40 | 1,733 | — | — |
| 2003-01-02 | $14.16 | $14.16 | 767 | — | — |