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
- 2000-05-25 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 | $37.70 | $37.70 | 622,200 | — | — |
| 2003-12-30 | $38.95 | $38.95 | 529,200 | — | — |
| 2003-12-29 | $38.75 | $38.75 | 760,840 | — | — |
| 2003-12-26 | $37.50 | $37.50 | 195,080 | — | — |
| 2003-12-24 | $37.35 | $37.35 | 211,880 | — | — |
| 2003-12-23 | $37.65 | $37.65 | 518,860 | — | — |
| 2003-12-22 | $37.85 | $37.85 | 576,800 | — | — |
| 2003-12-19 | $38.75 | $38.75 | 675,440 | — | — |
| 2003-12-18 | $38.95 | $38.95 | 637,580 | — | — |
| 2003-12-17 | $38.05 | $38.05 | 832,800 | — | — |
| 2003-12-16 | $38.20 | $38.20 | 1,213,460 | — | — |
| 2003-12-15 | $38.10 | $38.10 | 1,826,000 | — | — |
| 2003-12-12 | $40.50 | $40.50 | 1,329,980 | — | — |
| 2003-12-11 | $40.75 | $40.75 | 2,614,580 | — | — |
| 2003-12-10 | $35.65 | $35.65 | 1,865,340 | — | — |
| 2003-12-09 | $39.45 | $39.45 | 878,260 | — | — |
| 2003-12-08 | $40.85 | $40.85 | 949,900 | — | — |
| 2003-12-05 | $42.50 | $42.50 | 435,080 | — | — |
| 2003-12-04 | $43.00 | $43.00 | 1,006,900 | — | — |
| 2003-12-03 | $44.10 | $44.10 | 724,920 | — | — |
| 2003-12-02 | $45.70 | $45.70 | 645,820 | — | — |
| 2003-12-01 | $46.25 | $46.25 | 750,480 | — | — |
| 2003-11-28 | $45.70 | $45.70 | 461,160 | — | — |
| 2003-11-26 | $45.20 | $45.20 | 735,180 | — | — |
| 2003-11-25 | $44.25 | $44.25 | 552,820 | — | — |
| 2003-11-24 | $44.65 | $44.65 | 657,200 | — | — |
| 2003-11-21 | $42.85 | $42.85 | 530,060 | — | — |
| 2003-11-20 | $42.75 | $42.75 | 1,100,860 | — | — |
| 2003-11-19 | $42.00 | $42.00 | 1,551,200 | — | — |
| 2003-11-18 | $44.75 | $44.75 | 1,093,820 | — | — |
| 2003-11-17 | $43.95 | $43.95 | 1,107,620 | — | — |
| 2003-11-14 | $45.50 | $45.50 | 1,480,000 | — | — |
| 2003-11-13 | $46.85 | $46.85 | 2,455,300 | — | — |
| 2003-11-12 | $44.80 | $44.80 | 1,048,600 | — | — |
| 2003-11-11 | $42.15 | $42.15 | 761,160 | — | — |
| 2003-11-10 | $42.60 | $42.60 | 814,620 | — | — |
| 2003-11-07 | $45.25 | $45.25 | 1,088,920 | — | — |
| 2003-11-06 | $44.95 | $44.95 | 961,480 | — | — |
| 2003-11-05 | $44.00 | $44.00 | 659,860 | — | — |
| 2003-11-04 | $43.80 | $43.80 | 837,280 | — | — |
| 2003-11-03 | $43.30 | $43.30 | 751,120 | — | — |
| 2003-10-31 | $41.15 | $41.15 | 477,860 | — | — |
| 2003-10-30 | $41.80 | $41.80 | 866,640 | — | — |
| 2003-10-29 | $43.00 | $43.00 | 762,860 | — | — |
| 2003-10-28 | $41.90 | $41.90 | 830,180 | — | — |
| 2003-10-27 | $40.25 | $40.25 | 809,760 | — | — |
| 2003-10-24 | $38.25 | $38.25 | 756,060 | — | — |
| 2003-10-23 | $39.20 | $39.20 | 709,680 | — | — |
| 2003-10-22 | $39.00 | $39.00 | 694,380 | — | — |
| 2003-10-21 | $40.15 | $40.15 | 844,000 | — | — |
| 2003-10-20 | $40.00 | $40.00 | 1,021,400 | — | — |
| 2003-10-17 | $41.30 | $41.30 | 637,640 | — | — |
| 2003-10-16 | $43.25 | $43.25 | 879,920 | — | — |
| 2003-10-15 | $42.75 | $42.75 | 727,380 | — | — |
| 2003-10-14 | $43.85 | $43.85 | 586,000 | — | — |
| 2003-10-13 | $44.10 | $44.10 | 791,320 | — | — |
| 2003-10-10 | $43.30 | $43.30 | 1,556,920 | — | — |
| 2003-10-09 | $44.00 | $44.00 | 5,910,800 | — | — |
| 2003-10-08 | $41.50 | $41.50 | 1,918,200 | — | — |
| 2003-10-07 | $40.15 | $40.15 | 795,680 | — | — |
| 2003-10-06 | $39.75 | $39.75 | 726,980 | — | — |
| 2003-10-03 | $37.50 | $37.50 | 753,080 | — | — |
| 2003-10-02 | $35.75 | $35.75 | 595,240 | — | — |
| 2003-10-01 | $35.05 | $35.05 | 937,160 | — | — |
| 2003-09-30 | $34.65 | $34.65 | 947,960 | — | — |
| 2003-09-29 | $36.05 | $36.05 | 804,900 | — | — |
| 2003-09-26 | $34.95 | $34.95 | 1,048,380 | — | — |
| 2003-09-25 | $36.90 | $36.90 | 954,600 | — | — |
| 2003-09-24 | $37.10 | $37.10 | 2,820,120 | — | — |
| 2003-09-23 | $41.75 | $41.75 | 609,200 | — | — |
| 2003-09-22 | $41.35 | $41.35 | 885,300 | — | — |
| 2003-09-19 | $42.70 | $42.70 | 775,280 | — | — |
| 2003-09-18 | $41.50 | $41.50 | 1,210,800 | — | — |
| 2003-09-17 | $39.95 | $39.95 | 606,480 | — | — |
| 2003-09-16 | $39.60 | $39.60 | 540,800 | — | — |
| 2003-09-15 | $38.70 | $38.70 | 592,640 | — | — |
| 2003-09-12 | $40.15 | $40.15 | 480,940 | — | — |
| 2003-09-11 | $40.00 | $40.00 | 606,120 | — | — |
| 2003-09-10 | $38.80 | $38.80 | 1,086,920 | — | — |
| 2003-09-09 | $38.95 | $38.95 | 656,160 | — | — |
| 2003-09-08 | $40.60 | $40.60 | 495,380 | — | — |
| 2003-09-05 | $40.25 | $40.25 | 1,307,460 | — | — |
| 2003-09-04 | $41.65 | $41.65 | 1,699,860 | — | — |
| 2003-09-03 | $40.25 | $40.25 | 2,146,800 | — | — |
| 2003-09-02 | $35.95 | $35.95 | 483,660 | — | — |
| 2003-08-29 | $35.45 | $35.45 | 414,300 | — | — |
| 2003-08-28 | $35.50 | $35.50 | 481,240 | — | — |
| 2003-08-27 | $35.30 | $35.30 | 509,420 | — | — |
| 2003-08-26 | $34.95 | $34.95 | 476,020 | — | — |
| 2003-08-25 | $33.95 | $33.95 | 387,740 | — | — |
| 2003-08-22 | $34.80 | $34.80 | 578,840 | — | — |
| 2003-08-21 | $35.45 | $35.45 | 892,300 | — | — |
| 2003-08-20 | $34.75 | $34.75 | 515,420 | — | — |
| 2003-08-19 | $34.25 | $34.25 | 762,040 | — | — |
| 2003-08-18 | $32.70 | $32.70 | 471,140 | — | — |
| 2003-08-15 | $32.30 | $32.30 | 430,200 | — | — |
| 2003-08-14 | $32.90 | $32.90 | 554,380 | — | — |
| 2003-08-13 | $32.50 | $32.50 | 1,056,920 | — | — |
| 2003-08-12 | $33.75 | $33.75 | 853,460 | — | — |
| 2003-08-11 | $29.90 | $29.90 | 307,660 | — | — |
| 2003-08-08 | $28.95 | $28.95 | 473,300 | — | — |
| 2003-08-07 | $28.80 | $28.80 | 1,149,480 | — | — |
| 2003-08-06 | $30.15 | $30.15 | 1,139,100 | — | — |
| 2003-08-05 | $32.25 | $32.25 | 388,720 | — | — |
| 2003-08-04 | $33.40 | $33.40 | 511,120 | — | — |
| 2003-08-01 | $33.00 | $33.00 | 923,580 | — | — |
| 2003-07-31 | $34.30 | $34.30 | 517,160 | — | — |
| 2003-07-30 | $34.40 | $34.40 | 536,540 | — | — |
| 2003-07-29 | $34.20 | $34.20 | 982,820 | — | — |
| 2003-07-28 | $35.30 | $35.30 | 1,007,020 | — | — |
| 2003-07-25 | $36.15 | $36.15 | 910,600 | — | — |
| 2003-07-24 | $36.15 | $36.15 | 1,053,160 | — | — |
| 2003-07-23 | $35.70 | $35.70 | 687,880 | — | — |
| 2003-07-22 | $35.80 | $35.80 | 1,433,460 | — | — |
| 2003-07-21 | $33.80 | $33.80 | 544,440 | — | — |
| 2003-07-18 | $34.45 | $34.45 | 1,162,600 | — | — |
| 2003-07-17 | $31.70 | $31.70 | 1,618,160 | — | — |
| 2003-07-16 | $35.75 | $35.75 | 694,980 | — | — |
| 2003-07-15 | $35.80 | $35.80 | 1,532,240 | — | — |
| 2003-07-14 | $36.85 | $36.85 | 2,346,120 | — | — |
| 2003-07-11 | $35.50 | $35.50 | 4,864,860 | — | — |
| 2003-07-10 | $28.60 | $28.60 | 2,079,460 | — | — |
| 2003-07-09 | $32.00 | $32.00 | 1,396,440 | — | — |
| 2003-07-08 | $31.30 | $31.30 | 1,733,000 | — | — |
| 2003-07-07 | $29.85 | $29.85 | 2,256,900 | — | — |
| 2003-07-03 | $26.05 | $26.05 | 262,580 | — | — |
| 2003-07-02 | $26.25 | $26.25 | 871,380 | — | — |
| 2003-07-01 | $24.85 | $24.85 | 388,380 | — | — |
| 2003-06-30 | $24.20 | $24.20 | 579,060 | — | — |
| 2003-06-27 | $24.65 | $24.65 | 802,040 | — | — |
| 2003-06-26 | $24.95 | $24.95 | 588,980 | — | — |
| 2003-06-25 | $24.10 | $24.10 | 431,320 | — | — |
| 2003-06-24 | $23.75 | $23.75 | 447,420 | — | — |
| 2003-06-23 | $23.05 | $23.05 | 483,980 | — | — |
| 2003-06-20 | $24.30 | $24.30 | 419,060 | — | — |
| 2003-06-19 | $24.20 | $24.20 | 511,840 | — | — |
| 2003-06-18 | $23.95 | $23.95 | 643,880 | — | — |
| 2003-06-17 | $22.65 | $22.65 | 549,560 | — | — |
| 2003-06-16 | $22.35 | $22.35 | 522,700 | — | — |
| 2003-06-13 | $22.75 | $22.75 | 589,200 | — | — |
| 2003-06-12 | $23.30 | $23.30 | 460,700 | — | — |
| 2003-06-11 | $23.15 | $23.15 | 599,560 | — | — |
| 2003-06-10 | $24.25 | $24.25 | 1,068,380 | — | — |
| 2003-06-09 | $21.90 | $21.90 | 2,042,700 | — | — |
| 2003-06-06 | $24.60 | $24.60 | 1,735,520 | — | — |
| 2003-06-05 | $26.35 | $26.35 | 1,066,180 | — | — |
| 2003-06-04 | $27.45 | $27.45 | 1,507,280 | — | — |
| 2003-06-03 | $25.55 | $25.55 | 915,460 | — | — |
| 2003-06-02 | $24.55 | $24.55 | 1,132,780 | — | — |
| 2003-05-30 | $23.15 | $23.15 | 1,053,060 | — | — |
| 2003-05-29 | $22.40 | $22.40 | 872,500 | — | — |
| 2003-05-28 | $21.00 | $21.00 | 407,660 | — | — |
| 2003-05-27 | $20.40 | $20.40 | 548,700 | — | — |
| 2003-05-23 | $20.20 | $20.20 | 436,860 | — | — |
| 2003-05-22 | $20.65 | $20.65 | 634,580 | — | — |
| 2003-05-21 | $19.85 | $19.85 | 257,980 | — | — |
| 2003-05-20 | $19.40 | $19.40 | 646,900 | — | — |
| 2003-05-19 | $18.80 | $18.80 | 569,260 | — | — |
| 2003-05-16 | $19.00 | $19.00 | 912,860 | — | — |
| 2003-05-15 | $19.65 | $19.65 | 1,337,960 | — | — |
| 2003-05-14 | $20.85 | $20.85 | 1,425,220 | — | — |
| 2003-05-13 | $19.40 | $19.40 | 842,220 | — | — |
| 2003-05-12 | $18.85 | $18.85 | 1,137,800 | — | — |
| 2003-05-09 | $17.35 | $17.35 | 437,180 | — | — |
| 2003-05-08 | $16.55 | $16.55 | 221,620 | — | — |
| 2003-05-07 | $16.55 | $16.55 | 517,460 | — | — |
| 2003-05-06 | $17.40 | $17.40 | 651,160 | — | — |
| 2003-05-05 | $16.90 | $16.90 | 697,560 | — | — |
| 2003-05-02 | $16.00 | $16.00 | 446,620 | — | — |
| 2003-05-01 | $15.65 | $15.65 | 329,980 | — | — |
| 2003-04-30 | $16.00 | $16.00 | 694,920 | — | — |
| 2003-04-29 | $16.20 | $16.20 | 922,800 | — | — |
| 2003-04-28 | $15.25 | $15.25 | 713,020 | — | — |
| 2003-04-25 | $15.00 | $15.00 | 1,358,740 | — | — |
| 2003-04-24 | $15.90 | $15.90 | 585,060 | — | — |
| 2003-04-23 | $16.65 | $16.65 | 1,516,440 | — | — |
| 2003-04-22 | $16.00 | $16.00 | 2,956,540 | — | — |
| 2003-04-21 | $18.10 | $18.10 | 1,282,240 | — | — |
| 2003-04-17 | $16.15 | $16.15 | 440,880 | — | — |
| 2003-04-16 | $16.30 | $16.30 | 706,300 | — | — |
| 2003-04-15 | $15.85 | $15.85 | 2,925,080 | — | — |
| 2003-04-14 | $16.90 | $16.90 | 2,782,240 | — | — |
| 2003-04-11 | $13.90 | $13.90 | 1,170,000 | — | — |
| 2003-04-10 | $13.60 | $13.60 | 3,441,520 | — | — |
| 2003-04-09 | $11.00 | $11.00 | 653,020 | — | — |
| 2003-04-08 | $11.50 | $11.50 | 240,860 | — | — |
| 2003-04-07 | $11.35 | $11.35 | 760,160 | — | — |
| 2003-04-04 | $10.95 | $10.95 | 259,940 | — | — |
| 2003-04-03 | $10.80 | $10.80 | 400,340 | — | — |
| 2003-04-02 | $10.70 | $10.70 | 518,100 | — | — |
| 2003-04-01 | $10.90 | $10.90 | 428,600 | — | — |
| 2003-03-31 | $11.25 | $11.25 | 578,160 | — | — |
| 2003-03-28 | $11.05 | $11.05 | 796,080 | — | — |
| 2003-03-27 | $10.30 | $10.30 | 611,680 | — | — |
| 2003-03-26 | $10.65 | $10.65 | 1,513,240 | — | — |
| 2003-03-25 | $9.40 | $9.40 | 755,980 | — | — |
| 2003-03-24 | $8.70 | $8.70 | 304,040 | — | — |
| 2003-03-21 | $8.70 | $8.70 | 538,060 | — | — |
| 2003-03-20 | $9.15 | $9.15 | 642,680 | — | — |
| 2003-03-19 | $8.20 | $8.20 | 182,480 | — | — |
| 2003-03-18 | $8.05 | $8.05 | 288,880 | — | — |
| 2003-03-17 | $8.05 | $8.05 | 410,700 | — | — |
| 2003-03-14 | $8.20 | $8.20 | 242,960 | — | — |
| 2003-03-13 | $8.20 | $8.20 | 295,320 | — | — |
| 2003-03-12 | $7.85 | $7.85 | 320,800 | — | — |
| 2003-03-11 | $7.95 | $7.95 | 397,540 | — | — |
| 2003-03-10 | $8.30 | $8.30 | 291,920 | — | — |
| 2003-03-07 | $8.25 | $8.25 | 480,300 | — | — |
| 2003-03-06 | $8.10 | $8.10 | 436,280 | — | — |
| 2003-03-05 | $7.85 | $7.85 | 600,980 | — | — |
| 2003-03-04 | $8.35 | $8.35 | 309,840 | — | — |
| 2003-03-03 | $8.80 | $8.80 | 345,100 | — | — |
| 2003-02-28 | $8.80 | $8.80 | 463,460 | — | — |
| 2003-02-27 | $9.10 | $9.10 | 547,000 | — | — |
| 2003-02-26 | $9.15 | $9.15 | 597,840 | — | — |
| 2003-02-25 | $9.30 | $9.30 | 793,220 | — | — |
| 2003-02-24 | $8.50 | $8.50 | 932,740 | — | — |
| 2003-02-21 | $8.80 | $8.80 | 1,086,780 | — | — |
| 2003-02-20 | $9.65 | $9.65 | 1,599,440 | — | — |
| 2003-02-19 | $8.70 | $8.70 | 811,480 | — | — |
| 2003-02-18 | $8.05 | $8.05 | 813,180 | — | — |
| 2003-02-14 | $7.35 | $7.35 | 395,040 | — | — |
| 2003-02-13 | $7.15 | $7.15 | 358,900 | — | — |
| 2003-02-12 | $6.85 | $6.85 | 715,980 | — | — |
| 2003-02-11 | $6.70 | $6.70 | 858,940 | — | — |
| 2003-02-10 | $7.25 | $7.25 | 1,717,640 | — | — |
| 2003-02-07 | $6.65 | $6.65 | 1,474,300 | — | — |
| 2003-02-06 | $5.90 | $5.90 | 404,420 | — | — |
| 2003-02-05 | $6.00 | $6.00 | 478,960 | — | — |
| 2003-02-04 | $5.90 | $5.90 | 425,020 | — | — |
| 2003-02-03 | $5.95 | $5.95 | 356,080 | — | — |
| 2003-01-31 | $5.85 | $5.85 | 502,540 | — | — |
| 2003-01-30 | $5.80 | $5.80 | 240,820 | — | — |
| 2003-01-29 | $5.90 | $5.90 | 557,780 | — | — |
| 2003-01-28 | $5.85 | $5.85 | 468,240 | — | — |
| 2003-01-27 | $5.70 | $5.70 | 579,020 | — | — |
| 2003-01-24 | $5.95 | $5.95 | 835,220 | — | — |
| 2003-01-23 | $6.10 | $6.10 | 1,849,540 | — | — |
| 2003-01-22 | $5.30 | $5.30 | 747,440 | — | — |
| 2003-01-21 | $5.90 | $5.90 | 569,040 | — | — |
| 2003-01-17 | $5.65 | $5.65 | 716,240 | — | — |
| 2003-01-16 | $5.90 | $5.90 | 671,420 | — | — |
| 2003-01-15 | $5.85 | $5.85 | 1,111,240 | — | — |
| 2003-01-14 | $6.55 | $6.55 | 420,900 | — | — |
| 2003-01-13 | $6.55 | $6.55 | 975,000 | — | — |
| 2003-01-10 | $6.40 | $6.40 | 1,211,340 | — | — |
| 2003-01-09 | $6.00 | $6.00 | 644,940 | — | — |
| 2003-01-08 | $5.65 | $5.65 | 447,580 | — | — |
| 2003-01-07 | $5.90 | $5.90 | 586,240 | — | — |
| 2003-01-06 | $5.75 | $5.75 | 437,260 | — | — |
| 2003-01-03 | $5.75 | $5.75 | 583,960 | — | — |
| 2003-01-02 | $5.40 | $5.40 | 440,520 | — | — |