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
- 1996-03-05 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 | $41.75 | $41.75 | 1,200 |
| 2003-12-30 | $41.14 | $41.14 | 0 |
| 2003-12-29 | $41.14 | $41.14 | 3,600 |
| 2003-12-26 | $40.49 | $40.49 | 0 |
| 2003-12-24 | $40.49 | $40.49 | 0 |
| 2003-12-23 | $40.49 | $40.49 | 0 |
| 2003-12-22 | $40.49 | $40.49 | 2,000 |
| 2003-12-19 | $40.13 | $40.13 | 0 |
| 2003-12-18 | $40.13 | $40.13 | 0 |
| 2003-12-17 | $40.13 | $40.13 | 1,600 |
| 2003-12-16 | $40.56 | $40.56 | 0 |
| 2003-12-15 | $40.56 | $40.56 | 3,600 |
| 2003-12-12 | $39.88 | $39.88 | 0 |
| 2003-12-11 | $39.88 | $39.88 | 0 |
| 2003-12-10 | $39.88 | $39.88 | 2,800 |
| 2003-12-09 | $39.75 | $39.75 | 0 |
| 2003-12-08 | $39.75 | $39.75 | 800 |
| 2003-12-05 | $40.38 | $40.38 | 0 |
| 2003-12-04 | $40.38 | $40.38 | 2,000 |
| 2003-12-03 | $39.88 | $39.88 | 5,600 |
| 2003-12-02 | $38.75 | $38.75 | 0 |
| 2003-12-01 | $38.75 | $38.75 | 400 |
| 2003-11-28 | $37.13 | $37.12 | 0 |
| 2003-11-26 | $37.13 | $37.12 | 0 |
| 2003-11-25 | $37.13 | $37.12 | 0 |
| 2003-11-24 | $37.13 | $37.12 | 0 |
| 2003-11-21 | $37.13 | $37.12 | 0 |
| 2003-11-20 | $37.13 | $37.12 | 2,000 |
| 2003-11-19 | $36.87 | $36.87 | 4,000 |
| 2003-11-18 | $36.88 | $36.88 | 0 |
| 2003-11-17 | $36.88 | $36.88 | 800 |
| 2003-11-14 | $38.76 | $38.76 | 0 |
| 2003-11-13 | $38.76 | $38.76 | 2,400 |
| 2003-11-12 | $38.38 | $38.38 | 2,400 |
| 2003-11-11 | $37.65 | $37.65 | 4,000 |
| 2003-11-10 | $38.23 | $38.23 | 132,000 |
| 2003-11-07 | $36.94 | $36.94 | 0 |
| 2003-11-06 | $36.94 | $36.94 | 0 |
| 2003-11-05 | $36.94 | $36.94 | 0 |
| 2003-11-04 | $36.94 | $36.94 | 0 |
| 2003-11-03 | $36.94 | $36.94 | 800 |
| 2003-10-31 | $35.21 | $35.21 | 0 |
| 2003-10-30 | $35.21 | $35.21 | 0 |
| 2003-10-29 | $35.21 | $35.21 | 0 |
| 2003-10-28 | $35.21 | $35.21 | 0 |
| 2003-10-27 | $35.21 | $35.21 | 0 |
| 2003-10-24 | $35.21 | $35.21 | 78,000 |
| 2003-10-23 | $35.76 | $35.76 | 4,000 |
| 2003-10-22 | $35.56 | $35.56 | 0 |
| 2003-10-21 | $35.56 | $35.56 | 0 |
| 2003-10-20 | $35.56 | $35.56 | 400 |
| 2003-10-17 | $37.00 | $37.00 | 0 |
| 2003-10-16 | $37.00 | $37.00 | 0 |
| 2003-10-15 | $37.00 | $37.00 | 0 |
| 2003-10-14 | $37.00 | $37.00 | 400 |
| 2003-10-13 | $36.42 | $36.42 | 0 |
| 2003-10-10 | $36.42 | $36.42 | 52,400 |
| 2003-10-09 | $37.40 | $37.39 | 143,200 |
| 2003-10-08 | $38.12 | $38.12 | 478,800 |
| 2003-10-07 | $33.36 | $33.36 | 0 |
| 2003-10-06 | $33.36 | $33.36 | 126,000 |
| 2003-10-03 | $30.28 | $30.28 | 0 |
| 2003-10-02 | $30.28 | $30.28 | 0 |
| 2003-10-01 | $30.28 | $30.28 | 0 |
| 2003-09-30 | $30.28 | $30.28 | 800 |
| 2003-09-29 | $32.88 | $32.88 | 0 |
| 2003-09-26 | $32.88 | $32.88 | 0 |
| 2003-09-25 | $32.88 | $32.88 | 0 |
| 2003-09-24 | $32.88 | $32.88 | 0 |
| 2003-09-23 | $32.88 | $32.88 | 0 |
| 2003-09-22 | $32.88 | $32.88 | 0 |
| 2003-09-19 | $32.88 | $32.88 | 0 |
| 2003-09-18 | $32.88 | $32.88 | 0 |
| 2003-09-17 | $32.88 | $32.88 | 0 |
| 2003-09-16 | $32.88 | $32.88 | 0 |
| 2003-09-15 | $32.88 | $32.88 | 0 |
| 2003-09-12 | $32.88 | $32.88 | 0 |
| 2003-09-11 | $32.88 | $32.88 | 2,800 |
| 2003-09-10 | $33.25 | $33.25 | 0 |
| 2003-09-09 | $33.25 | $33.25 | 800 |
| 2003-09-08 | $33.58 | $33.58 | 0 |
| 2003-09-05 | $33.58 | $33.58 | 23,600 |
| 2003-09-04 | $33.59 | $33.59 | 7,600 |
| 2003-09-03 | $32.87 | $32.87 | 13,600 |
| 2003-09-02 | $30.83 | $30.84 | 4,400 |
| 2003-08-29 | $28.00 | $28.00 | 0 |
| 2003-08-28 | $28.00 | $28.00 | 0 |
| 2003-08-27 | $28.00 | $28.00 | 0 |
| 2003-08-26 | $28.00 | $28.00 | 0 |
| 2003-08-25 | $28.00 | $28.00 | 1,200 |
| 2003-08-22 | $28.44 | $28.44 | 0 |
| 2003-08-21 | $28.44 | $28.44 | 0 |
| 2003-08-20 | $28.44 | $28.44 | 0 |
| 2003-08-19 | $28.44 | $28.44 | 1,200 |
| 2003-08-18 | $27.73 | $27.73 | 0 |
| 2003-08-15 | $27.73 | $27.73 | 4,000 |
| 2003-08-14 | $27.78 | $27.78 | 0 |
| 2003-08-13 | $27.78 | $27.78 | 0 |
| 2003-08-12 | $27.78 | $27.78 | 0 |
| 2003-08-11 | $27.78 | $27.78 | 0 |
| 2003-08-08 | $27.78 | $27.78 | 0 |
| 2003-08-07 | $27.78 | $27.78 | 11,600 |
| 2003-08-06 | $29.57 | $29.57 | 0 |
| 2003-08-05 | $29.57 | $29.57 | 0 |
| 2003-08-04 | $29.57 | $29.57 | 0 |
| 2003-08-01 | $29.57 | $29.57 | 0 |
| 2003-07-31 | $29.57 | $29.57 | 138,800 |
| 2003-07-30 | $29.68 | $29.68 | 0 |
| 2003-07-29 | $29.68 | $29.68 | 0 |
| 2003-07-28 | $29.68 | $29.68 | 15,200 |
| 2003-07-25 | $28.35 | $28.35 | 0 |
| 2003-07-24 | $28.35 | $28.35 | 0 |
| 2003-07-23 | $28.35 | $28.35 | 0 |
| 2003-07-22 | $28.35 | $28.35 | 0 |
| 2003-07-21 | $28.35 | $28.35 | 0 |
| 2003-07-18 | $28.35 | $28.35 | 0 |
| 2003-07-17 | $28.35 | $28.35 | 10,800 |
| 2003-07-16 | $30.56 | $30.56 | 0 |
| 2003-07-15 | $30.56 | $30.56 | 7,600 |
| 2003-07-14 | $30.05 | $30.05 | 3,200 |
| 2003-07-11 | $29.84 | $29.84 | 0 |
| 2003-07-10 | $29.84 | $29.84 | 7,600 |
| 2003-07-09 | $30.24 | $30.24 | 1,200 |
| 2003-07-08 | $30.04 | $30.04 | 4,800 |
| 2003-07-07 | $30.52 | $30.52 | 15,600 |
| 2003-07-03 | $29.46 | $29.46 | 17,600 |
| 2003-07-02 | $29.63 | $29.63 | 0 |
| 2003-07-01 | $29.63 | $29.63 | 0 |
| 2003-06-30 | $29.63 | $29.63 | 0 |
| 2003-06-27 | $29.63 | $29.63 | 0 |
| 2003-06-26 | $29.63 | $29.63 | 0 |
| 2003-06-25 | $29.63 | $29.63 | 0 |
| 2003-06-24 | $29.63 | $29.63 | 1,600 |
| 2003-06-23 | $30.38 | $30.37 | 0 |
| 2003-06-20 | $30.38 | $30.37 | 0 |
| 2003-06-19 | $30.38 | $30.37 | 2,400 |
| 2003-06-18 | $31.61 | $31.61 | 4,000 |
| 2003-06-17 | $31.75 | $31.75 | 0 |
| 2003-06-16 | $31.75 | $31.75 | 0 |
| 2003-06-13 | $31.75 | $31.75 | 1,200 |
| 2003-06-12 | $31.52 | $31.52 | 0 |
| 2003-06-11 | $31.52 | $31.52 | 4,000 |
| 2003-06-10 | $33.17 | $33.18 | 8,800 |
| 2003-06-09 | $31.25 | $31.25 | 0 |
| 2003-06-06 | $31.25 | $31.25 | 6,800 |
| 2003-06-05 | $28.40 | $28.40 | 0 |
| 2003-06-04 | $28.40 | $28.40 | 0 |
| 2003-06-03 | $28.40 | $28.40 | 0 |
| 2003-06-02 | $28.40 | $28.40 | 0 |
| 2003-05-30 | $28.40 | $28.40 | 7,200 |
| 2003-05-29 | $27.32 | $27.32 | 17,200 |
| 2003-05-28 | $27.10 | $27.10 | 800 |
| 2003-05-27 | $25.29 | $25.29 | 0 |
| 2003-05-23 | $25.29 | $25.29 | 0 |
| 2003-05-22 | $25.29 | $25.29 | 0 |
| 2003-05-21 | $25.29 | $25.29 | 0 |
| 2003-05-20 | $25.29 | $25.29 | 63,600 |
| 2003-05-19 | $26.13 | $26.13 | 0 |
| 2003-05-16 | $26.13 | $26.13 | 800 |
| 2003-05-15 | $26.00 | $26.00 | 400 |
| 2003-05-14 | $27.17 | $27.17 | 0 |
| 2003-05-13 | $27.17 | $27.17 | 0 |
| 2003-05-12 | $27.17 | $27.17 | 0 |
| 2003-05-09 | $27.17 | $27.17 | 0 |
| 2003-05-08 | $27.17 | $27.17 | 0 |
| 2003-05-07 | $27.17 | $27.17 | 42,400 |
| 2003-05-06 | $25.75 | $25.75 | 0 |
| 2003-05-05 | $25.75 | $25.75 | 0 |
| 2003-05-02 | $25.75 | $25.75 | 0 |
| 2003-05-01 | $25.75 | $25.75 | 400 |
| 2003-04-30 | $25.00 | $25.00 | 0 |
| 2003-04-29 | $25.00 | $25.00 | 11,600 |
| 2003-04-28 | $24.98 | $24.98 | 30,000 |
| 2003-04-25 | $24.07 | $24.07 | 190,800 |
| 2003-04-24 | $24.49 | $24.49 | 84,000 |
| 2003-04-23 | $25.38 | $25.38 | 0 |
| 2003-04-22 | $25.38 | $25.38 | 230,800 |
| 2003-04-21 | $25.77 | $25.77 | 0 |
| 2003-04-17 | $25.77 | $25.77 | 582,800 |
| 2003-04-16 | $23.75 | $23.75 | 34,400 |
| 2003-04-15 | $24.14 | $24.14 | 82,800 |
| 2003-04-14 | $22.64 | $22.64 | 38,000 |
| 2003-04-11 | $20.75 | $20.75 | 0 |
| 2003-04-10 | $20.75 | $20.75 | 2,800 |
| 2003-04-09 | $21.04 | $21.04 | 34,800 |
| 2003-04-08 | $20.91 | $20.91 | 15,600 |
| 2003-04-07 | $21.22 | $21.22 | 44,400 |
| 2003-04-04 | $19.95 | $19.95 | 171,600 |
| 2003-04-03 | $19.20 | $19.20 | 0 |
| 2003-04-02 | $19.20 | $19.20 | 0 |
| 2003-04-01 | $19.20 | $19.20 | 800 |
| 2003-03-31 | $18.75 | $18.75 | 95,200 |
| 2003-03-28 | $19.69 | $19.69 | 93,600 |
| 2003-03-27 | $19.98 | $19.98 | 76,000 |
| 2003-03-26 | $20.00 | $20.00 | 45,600 |
| 2003-03-25 | $19.95 | $19.95 | 50,800 |
| 2003-03-24 | $20.92 | $20.92 | 0 |
| 2003-03-21 | $20.92 | $20.92 | 48,800 |
| 2003-03-20 | $20.83 | $20.83 | 102,000 |
| 2003-03-19 | $20.15 | $20.15 | 59,200 |
| 2003-03-18 | $21.14 | $21.14 | 77,200 |
| 2003-03-17 | $20.98 | $20.98 | 106,400 |
| 2003-03-14 | $20.51 | $20.51 | 38,400 |
| 2003-03-13 | $19.58 | $19.58 | 130,000 |
| 2003-03-12 | $18.76 | $18.76 | 53,200 |
| 2003-03-11 | $18.92 | $18.92 | 80,000 |
| 2003-03-10 | $18.64 | $18.64 | 131,200 |
| 2003-03-07 | $19.42 | $19.42 | 139,200 |
| 2003-03-06 | $19.45 | $19.45 | 43,600 |
| 2003-03-05 | $19.29 | $19.29 | 93,600 |
| 2003-03-04 | $19.86 | $19.86 | 81,600 |
| 2003-03-03 | $20.63 | $20.63 | 77,600 |
| 2003-02-28 | $20.84 | $20.85 | 68,400 |
| 2003-02-27 | $20.83 | $20.83 | 29,600 |
| 2003-02-26 | $21.92 | $21.92 | 1,200 |
| 2003-02-25 | $22.12 | $22.12 | 5,200 |
| 2003-02-24 | $22.16 | $22.16 | 0 |
| 2003-02-21 | $22.16 | $22.16 | 400 |
| 2003-02-20 | $22.78 | $22.78 | 400 |
| 2003-02-19 | $22.52 | $22.52 | 0 |
| 2003-02-18 | $22.52 | $22.52 | 0 |
| 2003-02-14 | $22.52 | $22.52 | 264,800 |
| 2003-02-13 | $23.00 | $23.00 | 0 |
| 2003-02-12 | $23.00 | $23.00 | 0 |
| 2003-02-11 | $23.00 | $23.00 | 800 |
| 2003-02-10 | $22.75 | $22.75 | 0 |
| 2003-02-07 | $22.75 | $22.75 | 0 |
| 2003-02-06 | $22.75 | $22.75 | 0 |
| 2003-02-05 | $22.75 | $22.75 | 400 |
| 2003-02-04 | $22.64 | $22.64 | 0 |
| 2003-02-03 | $22.64 | $22.64 | 0 |
| 2003-01-31 | $22.64 | $22.64 | 2,000 |
| 2003-01-30 | $23.13 | $23.13 | 11,200 |
| 2003-01-29 | $22.32 | $22.32 | 7,600 |
| 2003-01-28 | $23.00 | $23.00 | 0 |
| 2003-01-27 | $23.00 | $23.00 | 0 |
| 2003-01-24 | $23.00 | $23.00 | 0 |
| 2003-01-23 | $23.00 | $23.00 | 800 |
| 2003-01-22 | $24.57 | $24.57 | 0 |
| 2003-01-21 | $24.57 | $24.57 | 0 |
| 2003-01-17 | $24.57 | $24.57 | 0 |
| 2003-01-16 | $24.57 | $24.57 | 0 |
| 2003-01-15 | $24.57 | $24.57 | 0 |
| 2003-01-14 | $24.57 | $24.57 | 0 |
| 2003-01-13 | $24.57 | $24.57 | 0 |
| 2003-01-10 | $24.57 | $24.57 | 76,000 |
| 2003-01-09 | $23.85 | $23.85 | 800 |
| 2003-01-08 | $22.69 | $22.69 | 0 |
| 2003-01-07 | $22.69 | $22.69 | 0 |
| 2003-01-06 | $22.69 | $22.69 | 1,600 |
| 2003-01-03 | $19.13 | $19.13 | 0 |
| 2003-01-02 | $19.13 | $19.13 | 0 |