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
- 1999-10-18 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 | $69.58 | $69.58 | 19,400 | — | — |
| 2003-12-30 | $66.78 | $66.78 | 34,543 | — | — |
| 2003-12-29 | $62.58 | $62.58 | 23,329 | — | — |
| 2003-12-26 | $57.54 | $57.54 | 4,379 | — | — |
| 2003-12-24 | $57.40 | $57.40 | 23,786 | — | — |
| 2003-12-23 | $55.30 | $55.30 | 24,500 | — | — |
| 2003-12-22 | $56.56 | $56.56 | 17,321 | — | — |
| 2003-12-19 | $60.06 | $60.06 | 13,129 | — | — |
| 2003-12-18 | $59.08 | $59.08 | 21,164 | — | — |
| 2003-12-17 | $56.42 | $56.42 | 16,093 | — | — |
| 2003-12-16 | $57.54 | $57.54 | 26,686 | — | — |
| 2003-12-15 | $60.90 | $60.90 | 21,386 | — | — |
| 2003-12-12 | $65.80 | $65.80 | 25,093 | — | — |
| 2003-12-11 | $69.86 | $69.86 | 17,493 | — | — |
| 2003-12-10 | $69.16 | $69.16 | 24,000 | — | — |
| 2003-12-09 | $69.30 | $69.30 | 12,557 | — | — |
| 2003-12-08 | $72.10 | $72.10 | 8,979 | — | — |
| 2003-12-05 | $68.60 | $68.60 | 26,271 | — | — |
| 2003-12-04 | $75.74 | $75.74 | 32,893 | — | — |
| 2003-12-03 | $79.24 | $79.24 | 55,914 | — | — |
| 2003-12-02 | $84.42 | $84.42 | 8,164 | — | — |
| 2003-12-01 | $86.94 | $86.94 | 8,686 | — | — |
| 2003-11-28 | $87.50 | $87.50 | 2,043 | — | — |
| 2003-11-26 | $89.18 | $89.18 | 4,664 | — | — |
| 2003-11-25 | $88.76 | $88.76 | 4,300 | — | — |
| 2003-11-24 | $90.72 | $90.72 | 15,429 | — | — |
| 2003-11-21 | $86.94 | $86.94 | 7,314 | — | — |
| 2003-11-20 | $81.34 | $81.34 | 5,543 | — | — |
| 2003-11-19 | $81.90 | $81.90 | 8,607 | — | — |
| 2003-11-18 | $79.80 | $79.80 | 9,993 | — | — |
| 2003-11-17 | $83.72 | $83.72 | 20,500 | — | — |
| 2003-11-14 | $92.26 | $92.26 | 11,264 | — | — |
| 2003-11-13 | $90.02 | $90.02 | 13,786 | — | — |
| 2003-11-12 | $94.50 | $94.50 | 19,407 | — | — |
| 2003-11-11 | $88.06 | $88.06 | 12,429 | — | — |
| 2003-11-10 | $88.90 | $88.90 | 13,350 | — | — |
| 2003-11-07 | $87.78 | $87.78 | 24,486 | — | — |
| 2003-11-06 | $88.20 | $88.20 | 21,779 | — | — |
| 2003-11-05 | $79.80 | $79.80 | 21,371 | — | — |
| 2003-11-04 | $80.08 | $80.08 | 7,214 | — | — |
| 2003-11-03 | $76.72 | $76.72 | 13,100 | — | — |
| 2003-10-31 | $70.70 | $70.70 | 5,850 | — | — |
| 2003-10-30 | $74.90 | $74.90 | 15,179 | — | — |
| 2003-10-29 | $75.04 | $75.04 | 14,550 | — | — |
| 2003-10-28 | $73.64 | $73.64 | 13,021 | — | — |
| 2003-10-27 | $69.44 | $69.44 | 33,029 | — | — |
| 2003-10-24 | $66.50 | $66.50 | 47,807 | — | — |
| 2003-10-23 | $68.18 | $68.18 | 86,457 | — | — |
| 2003-10-22 | $90.02 | $90.02 | 24,121 | — | — |
| 2003-10-21 | $95.20 | $95.20 | 17,271 | — | — |
| 2003-10-20 | $87.64 | $87.64 | 10,314 | — | — |
| 2003-10-17 | $87.50 | $87.50 | 14,043 | — | — |
| 2003-10-16 | $93.80 | $93.80 | 15,679 | — | — |
| 2003-10-15 | $94.50 | $94.50 | 14,793 | — | — |
| 2003-10-14 | $94.08 | $94.08 | 27,200 | — | — |
| 2003-10-13 | $100.10 | $100.10 | 11,407 | — | — |
| 2003-10-10 | $95.90 | $95.90 | 10,957 | — | — |
| 2003-10-09 | $96.04 | $96.04 | 18,321 | — | — |
| 2003-10-08 | $101.50 | $101.50 | 14,936 | — | — |
| 2003-10-07 | $102.62 | $102.62 | 32,986 | — | — |
| 2003-10-06 | $96.46 | $96.46 | 25,100 | — | — |
| 2003-10-03 | $89.46 | $89.46 | 17,693 | — | — |
| 2003-10-02 | $87.50 | $87.50 | 11,693 | — | — |
| 2003-10-01 | $88.62 | $88.62 | 27,329 | — | — |
| 2003-09-30 | $93.94 | $93.94 | 41,971 | — | — |
| 2003-09-29 | $91.42 | $91.42 | 38,621 | — | — |
| 2003-09-26 | $87.78 | $87.78 | 17,686 | — | — |
| 2003-09-25 | $91.28 | $91.28 | 11,807 | — | — |
| 2003-09-24 | $91.28 | $91.28 | 14,757 | — | — |
| 2003-09-23 | $95.62 | $95.62 | 29,186 | — | — |
| 2003-09-22 | $98.00 | $98.00 | 39,814 | — | — |
| 2003-09-19 | $87.92 | $87.92 | 32,243 | — | — |
| 2003-09-18 | $97.72 | $97.72 | 22,657 | — | — |
| 2003-09-17 | $105.00 | $105.00 | 22,121 | — | — |
| 2003-09-16 | $108.92 | $108.92 | 9,843 | — | — |
| 2003-09-15 | $109.90 | $109.90 | 13,779 | — | — |
| 2003-09-12 | $105.56 | $105.56 | 9,850 | — | — |
| 2003-09-11 | $107.80 | $107.80 | 10,479 | — | — |
| 2003-09-10 | $106.40 | $106.40 | 17,579 | — | — |
| 2003-09-09 | $112.42 | $112.42 | 43,314 | — | — |
| 2003-09-08 | $108.92 | $108.92 | 33,443 | — | — |
| 2003-09-05 | $106.12 | $106.12 | 28,557 | — | — |
| 2003-09-04 | $112.84 | $112.84 | 59,621 | — | — |
| 2003-09-03 | $123.20 | $123.20 | 44,900 | — | — |
| 2003-09-02 | $129.22 | $129.22 | 38,800 | — | — |
| 2003-08-29 | $126.00 | $126.00 | 30,929 | — | — |
| 2003-08-28 | $121.80 | $121.80 | 22,971 | — | — |
| 2003-08-27 | $121.24 | $121.24 | 35,429 | — | — |
| 2003-08-26 | $120.26 | $120.26 | 72,279 | — | — |
| 2003-08-25 | $112.00 | $112.00 | 33,621 | — | — |
| 2003-08-22 | $117.46 | $117.46 | 136,536 | — | — |
| 2003-08-21 | $113.82 | $113.82 | 77,014 | — | — |
| 2003-08-20 | $106.40 | $106.40 | 38,221 | — | — |
| 2003-08-19 | $100.38 | $100.38 | 27,679 | — | — |
| 2003-08-18 | $99.12 | $99.12 | 30,300 | — | — |
| 2003-08-15 | $94.36 | $94.36 | 8,964 | — | — |
| 2003-08-14 | $94.92 | $94.92 | 31,986 | — | — |
| 2003-08-13 | $95.20 | $95.20 | 212,679 | — | — |
| 2003-08-12 | $81.76 | $81.76 | 31,764 | — | — |
| 2003-08-11 | $75.46 | $75.46 | 15,771 | — | — |
| 2003-08-08 | $73.50 | $73.50 | 28,571 | — | — |
| 2003-08-07 | $76.16 | $76.16 | 13,457 | — | — |
| 2003-08-06 | $74.48 | $74.48 | 13,771 | — | — |
| 2003-08-05 | $73.50 | $73.50 | 5,079 | — | — |
| 2003-08-04 | $73.50 | $73.50 | 19,714 | — | — |
| 2003-08-01 | $72.52 | $72.52 | 14,307 | — | — |
| 2003-07-31 | $76.16 | $76.16 | 21,171 | — | — |
| 2003-07-30 | $70.70 | $70.70 | 18,586 | — | — |
| 2003-07-29 | $75.18 | $75.18 | 50,279 | — | — |
| 2003-07-28 | $72.80 | $72.80 | 59,679 | — | — |
| 2003-07-25 | $64.96 | $64.96 | 79,164 | — | — |
| 2003-07-24 | $56.70 | $56.70 | 41,664 | — | — |
| 2003-07-23 | $56.70 | $56.70 | 22,293 | — | — |
| 2003-07-22 | $56.00 | $56.00 | 26,114 | — | — |
| 2003-07-21 | $55.30 | $55.30 | 16,986 | — | — |
| 2003-07-18 | $50.96 | $50.96 | 13,314 | — | — |
| 2003-07-17 | $48.44 | $48.44 | 11,786 | — | — |
| 2003-07-16 | $49.14 | $49.14 | 10,100 | — | — |
| 2003-07-15 | $49.00 | $49.00 | 11,393 | — | — |
| 2003-07-14 | $47.60 | $47.60 | 15,929 | — | — |
| 2003-07-11 | $47.46 | $47.46 | 8,014 | — | — |
| 2003-07-10 | $49.00 | $49.00 | 7,379 | — | — |
| 2003-07-09 | $49.00 | $49.00 | 14,564 | — | — |
| 2003-07-08 | $44.94 | $44.94 | 5,229 | — | — |
| 2003-07-07 | $43.40 | $43.40 | 2,907 | — | — |
| 2003-07-03 | $45.50 | $45.50 | 3,171 | — | — |
| 2003-07-02 | $44.24 | $44.24 | 1,821 | — | — |
| 2003-07-01 | $46.06 | $46.06 | 7,514 | — | — |
| 2003-06-30 | $45.08 | $45.08 | 3,664 | — | — |
| 2003-06-27 | $45.64 | $45.64 | 5,121 | — | — |
| 2003-06-26 | $46.34 | $46.34 | 3,121 | — | — |
| 2003-06-25 | $46.20 | $46.20 | 4,250 | — | — |
| 2003-06-24 | $44.24 | $44.24 | 2,886 | — | — |
| 2003-06-23 | $44.10 | $44.10 | 3,486 | — | — |
| 2003-06-20 | $46.20 | $46.20 | 3,336 | — | — |
| 2003-06-19 | $45.22 | $45.22 | 6,186 | — | — |
| 2003-06-18 | $44.80 | $44.80 | 5,114 | — | — |
| 2003-06-17 | $43.26 | $43.26 | 4,586 | — | — |
| 2003-06-16 | $43.40 | $43.40 | 18,600 | — | — |
| 2003-06-13 | $46.20 | $46.20 | 9,186 | — | — |
| 2003-06-12 | $53.48 | $53.48 | 3,800 | — | — |
| 2003-06-11 | $51.80 | $51.80 | 42,107 | — | — |
| 2003-06-10 | $47.60 | $47.60 | 6,443 | — | — |
| 2003-06-09 | $47.60 | $47.60 | 4,614 | — | — |
| 2003-06-06 | $49.00 | $49.00 | 12,814 | — | — |
| 2003-06-05 | $50.82 | $50.82 | 9,629 | — | — |
| 2003-06-04 | $49.84 | $49.84 | 9,757 | — | — |
| 2003-06-03 | $48.16 | $48.16 | 7,014 | — | — |
| 2003-06-02 | $49.70 | $49.70 | 18,636 | — | — |
| 2003-05-30 | $47.60 | $47.60 | 5,700 | — | — |
| 2003-05-29 | $47.60 | $47.60 | 11,543 | — | — |
| 2003-05-28 | $49.00 | $49.00 | 10,186 | — | — |
| 2003-05-27 | $46.20 | $46.20 | 15,036 | — | — |
| 2003-05-23 | $41.72 | $41.72 | 28,079 | — | — |
| 2003-05-22 | $40.04 | $40.04 | 8,650 | — | — |
| 2003-05-21 | $36.96 | $36.96 | 14,164 | — | — |
| 2003-05-20 | $33.88 | $33.88 | 3,586 | — | — |
| 2003-05-19 | $32.62 | $32.62 | 2,421 | — | — |
| 2003-05-16 | $33.46 | $33.46 | 13,829 | — | — |
| 2003-05-15 | $33.60 | $33.60 | 9,136 | — | — |
| 2003-05-14 | $34.30 | $34.30 | 8,179 | — | — |
| 2003-05-13 | $34.44 | $34.44 | 9,514 | — | — |
| 2003-05-12 | $30.94 | $30.94 | 9,343 | — | — |
| 2003-05-09 | $28.56 | $28.56 | 7,850 | — | — |
| 2003-05-08 | $27.72 | $27.72 | 8,150 | — | — |
| 2003-05-07 | $29.96 | $29.96 | 6,657 | — | — |
| 2003-05-06 | $29.40 | $29.40 | 12,193 | — | — |
| 2003-05-05 | $26.46 | $26.46 | 19,914 | — | — |
| 2003-05-02 | $24.50 | $24.50 | 5,429 | — | — |
| 2003-05-01 | $24.50 | $24.50 | 2,907 | — | — |
| 2003-04-30 | $23.38 | $23.38 | 8,193 | — | — |
| 2003-04-29 | $24.36 | $24.36 | 5,543 | — | — |
| 2003-04-28 | $26.18 | $26.18 | 5,736 | — | — |
| 2003-04-25 | $27.16 | $27.16 | 6,993 | — | — |
| 2003-04-24 | $27.30 | $27.30 | 19,036 | — | — |
| 2003-04-23 | $26.60 | $26.60 | 20,664 | — | — |
| 2003-04-22 | $28.00 | $28.00 | 4,979 | — | — |
| 2003-04-21 | $27.72 | $27.72 | 4,693 | — | — |
| 2003-04-17 | $25.90 | $25.90 | 2,200 | — | — |
| 2003-04-16 | $24.36 | $24.36 | 2,286 | — | — |
| 2003-04-15 | $23.10 | $23.10 | 929 | — | — |
| 2003-04-14 | $22.54 | $22.54 | 2,779 | — | — |
| 2003-04-11 | $23.24 | $23.24 | 114 | — | — |
| 2003-04-10 | $23.10 | $23.10 | 6,429 | — | — |
| 2003-04-09 | $22.96 | $22.96 | 7,636 | — | — |
| 2003-04-08 | $19.60 | $19.60 | 4,443 | — | — |
| 2003-04-07 | $21.70 | $21.70 | 10,714 | — | — |
| 2003-04-04 | $22.12 | $22.12 | 11,286 | — | — |
| 2003-04-03 | $21.56 | $21.56 | 34,757 | — | — |
| 2003-04-02 | $16.80 | $16.80 | 43,850 | — | — |
| 2003-04-01 | $15.26 | $15.26 | 4,800 | — | — |
| 2003-03-31 | $14.70 | $14.70 | 7,886 | — | — |
| 2003-03-28 | $14.28 | $14.28 | 5,321 | — | — |
| 2003-03-27 | $14.28 | $14.28 | 4,086 | — | — |
| 2003-03-26 | $14.00 | $14.00 | 5,936 | — | — |
| 2003-03-25 | $14.14 | $14.14 | 86 | — | — |
| 2003-03-24 | $14.00 | $14.00 | 393 | — | — |
| 2003-03-21 | $14.00 | $14.00 | 1,379 | — | — |
| 2003-03-20 | $12.88 | $12.88 | 236 | — | — |
| 2003-03-19 | $14.14 | $14.14 | 1,279 | — | — |
| 2003-03-18 | $14.70 | $14.70 | 5,079 | — | — |
| 2003-03-17 | $13.58 | $13.58 | 62,386 | — | — |
| 2003-03-14 | $13.30 | $13.30 | 621 | — | — |
| 2003-03-13 | $13.16 | $13.16 | 314 | — | — |
| 2003-03-12 | $12.88 | $12.88 | 1,179 | — | — |
| 2003-03-11 | $13.86 | $13.86 | 371 | — | — |
| 2003-03-10 | $13.30 | $13.30 | 1,579 | — | — |
| 2003-03-07 | $13.72 | $13.72 | 3,800 | — | — |
| 2003-03-06 | $13.16 | $13.16 | 2,371 | — | — |
| 2003-03-05 | $13.58 | $13.58 | 2,121 | — | — |
| 2003-03-04 | $14.00 | $14.00 | 2,250 | — | — |
| 2003-03-03 | $14.28 | $14.28 | 1,029 | — | — |
| 2003-02-28 | $14.84 | $14.84 | 264 | — | — |
| 2003-02-27 | $14.56 | $14.56 | 3,300 | — | — |
| 2003-02-26 | $14.98 | $14.98 | 1,250 | — | — |
| 2003-02-25 | $14.84 | $14.84 | 1,429 | — | — |
| 2003-02-24 | $15.26 | $15.26 | 486 | — | — |
| 2003-02-21 | $15.82 | $15.82 | 636 | — | — |
| 2003-02-20 | $16.24 | $16.24 | 29 | — | — |
| 2003-02-19 | $15.96 | $15.96 | 429 | — | — |
| 2003-02-18 | $15.82 | $15.82 | 1,900 | — | — |
| 2003-02-14 | $14.98 | $14.98 | 1,300 | — | — |
| 2003-02-13 | $15.96 | $15.96 | 693 | — | — |
| 2003-02-12 | $16.10 | $16.10 | 229 | — | — |
| 2003-02-11 | $15.82 | $15.82 | 243 | — | — |
| 2003-02-10 | $16.52 | $16.52 | 2,043 | — | — |
| 2003-02-07 | $16.10 | $16.10 | 671 | — | — |
| 2003-02-06 | $16.10 | $16.10 | 893 | — | — |
| 2003-02-05 | $15.96 | $15.96 | 1,864 | — | — |
| 2003-02-04 | $16.52 | $16.52 | 707 | — | — |
| 2003-02-03 | $17.22 | $17.22 | 1,186 | — | — |
| 2003-01-31 | $17.08 | $17.08 | 1,407 | — | — |
| 2003-01-30 | $17.36 | $17.36 | 2,886 | — | — |
| 2003-01-29 | $18.48 | $18.48 | 8,550 | — | — |
| 2003-01-28 | $17.64 | $17.64 | 10,521 | — | — |
| 2003-01-27 | $14.84 | $14.84 | 5,214 | — | — |
| 2003-01-24 | $15.54 | $15.54 | 4,493 | — | — |
| 2003-01-23 | $17.64 | $17.64 | 9,921 | — | — |
| 2003-01-22 | $16.66 | $16.66 | 2,164 | — | — |
| 2003-01-21 | $17.08 | $17.08 | 7,786 | — | — |
| 2003-01-17 | $18.20 | $18.20 | 13,550 | — | — |
| 2003-01-16 | $22.40 | $22.40 | 9,829 | — | — |
| 2003-01-15 | $24.36 | $24.36 | 7,729 | — | — |
| 2003-01-14 | $23.66 | $23.66 | 6,521 | — | — |
| 2003-01-13 | $21.56 | $21.56 | 6,343 | — | — |
| 2003-01-10 | $20.86 | $20.86 | 7,693 | — | — |
| 2003-01-09 | $19.60 | $19.60 | 29,443 | — | — |
| 2003-01-08 | $17.36 | $17.36 | 4,871 | — | — |
| 2003-01-07 | $16.94 | $16.94 | 5,171 | — | — |
| 2003-01-06 | $16.94 | $16.94 | 2,793 | — | — |
| 2003-01-03 | $16.94 | $16.94 | 1,700 | — | — |
| 2003-01-02 | $16.10 | $16.10 | 3,300 | — | — |