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
- 1999-10-19 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 | $31.08 | $31.08 | 43,467 | — | — |
| 2003-12-30 | $31.08 | $31.08 | 34,383 | — | — |
| 2003-12-29 | $30.60 | $30.60 | 40,167 | — | — |
| 2003-12-26 | $29.64 | $29.64 | 14,217 | — | — |
| 2003-12-24 | $29.34 | $29.34 | 12,100 | — | — |
| 2003-12-23 | $28.86 | $28.86 | 25,533 | — | — |
| 2003-12-22 | $27.60 | $27.60 | 18,833 | — | — |
| 2003-12-19 | $27.60 | $27.60 | 17,617 | — | — |
| 2003-12-18 | $27.24 | $27.24 | 14,717 | — | — |
| 2003-12-17 | $27.00 | $27.00 | 33,900 | — | — |
| 2003-12-16 | $27.30 | $27.30 | 19,883 | — | — |
| 2003-12-15 | $27.90 | $27.90 | 29,200 | — | — |
| 2003-12-12 | $28.50 | $28.50 | 36,400 | — | — |
| 2003-12-11 | $28.32 | $28.32 | 35,167 | — | — |
| 2003-12-10 | $27.96 | $27.96 | 27,367 | — | — |
| 2003-12-09 | $28.20 | $28.20 | 24,400 | — | — |
| 2003-12-08 | $28.92 | $28.92 | 34,783 | — | — |
| 2003-12-05 | $30.06 | $30.06 | 43,183 | — | — |
| 2003-12-04 | $30.72 | $30.72 | 40,967 | — | — |
| 2003-12-03 | $30.30 | $30.30 | 36,600 | — | — |
| 2003-12-02 | $33.00 | $33.00 | 36,850 | — | — |
| 2003-12-01 | $33.54 | $33.54 | 39,867 | — | — |
| 2003-11-28 | $31.74 | $31.74 | 13,983 | — | — |
| 2003-11-26 | $31.56 | $31.56 | 37,467 | — | — |
| 2003-11-25 | $32.16 | $32.16 | 92,250 | — | — |
| 2003-11-24 | $28.26 | $28.26 | 38,767 | — | — |
| 2003-11-21 | $25.86 | $25.86 | 53,433 | — | — |
| 2003-11-20 | $27.72 | $27.72 | 45,333 | — | — |
| 2003-11-19 | $28.62 | $28.62 | 31,983 | — | — |
| 2003-11-18 | $29.70 | $29.70 | 19,350 | — | — |
| 2003-11-17 | $29.10 | $29.10 | 39,950 | — | — |
| 2003-11-14 | $30.18 | $30.18 | 62,633 | — | — |
| 2003-11-13 | $31.14 | $31.14 | 58,383 | — | — |
| 2003-11-12 | $32.04 | $32.04 | 64,483 | — | — |
| 2003-11-11 | $32.46 | $32.46 | 63,300 | — | — |
| 2003-11-10 | $34.32 | $34.32 | 24,867 | — | — |
| 2003-11-07 | $35.10 | $35.10 | 39,233 | — | — |
| 2003-11-06 | $34.44 | $34.44 | 62,750 | — | — |
| 2003-11-05 | $36.12 | $36.12 | 33,217 | — | — |
| 2003-11-04 | $36.48 | $36.48 | 28,150 | — | — |
| 2003-11-03 | $37.14 | $37.14 | 64,350 | — | — |
| 2003-10-31 | $35.94 | $35.94 | 152,917 | — | — |
| 2003-10-30 | $38.52 | $38.52 | 57,467 | — | — |
| 2003-10-29 | $40.08 | $40.08 | 27,500 | — | — |
| 2003-10-28 | $40.44 | $40.44 | 54,033 | — | — |
| 2003-10-27 | $39.60 | $39.60 | 47,217 | — | — |
| 2003-10-24 | $40.08 | $40.08 | 83,017 | — | — |
| 2003-10-23 | $39.90 | $39.90 | 133,417 | — | — |
| 2003-10-22 | $41.46 | $41.46 | 146,950 | — | — |
| 2003-10-21 | $43.62 | $43.62 | 474,867 | — | — |
| 2003-10-20 | $41.88 | $41.88 | 92,633 | — | — |
| 2003-10-17 | $39.90 | $39.90 | 76,767 | — | — |
| 2003-10-16 | $42.60 | $42.60 | 158,717 | — | — |
| 2003-10-15 | $38.70 | $38.70 | 54,167 | — | — |
| 2003-10-14 | $40.80 | $40.80 | 65,683 | — | — |
| 2003-10-13 | $38.70 | $38.70 | 15,367 | — | — |
| 2003-10-10 | $38.76 | $38.76 | 19,500 | — | — |
| 2003-10-09 | $38.04 | $38.04 | 80,633 | — | — |
| 2003-10-08 | $39.66 | $39.66 | 20,483 | — | — |
| 2003-10-07 | $38.64 | $38.64 | 15,250 | — | — |
| 2003-10-06 | $39.36 | $39.36 | 29,833 | — | — |
| 2003-10-03 | $38.70 | $38.70 | 31,650 | — | — |
| 2003-10-02 | $37.44 | $37.44 | 8,750 | — | — |
| 2003-10-01 | $36.36 | $36.36 | 12,567 | — | — |
| 2003-09-30 | $35.76 | $35.76 | 11,917 | — | — |
| 2003-09-29 | $37.68 | $37.68 | 29,067 | — | — |
| 2003-09-26 | $36.30 | $36.30 | 34,533 | — | — |
| 2003-09-25 | $38.76 | $38.76 | 32,433 | — | — |
| 2003-09-24 | $41.64 | $41.64 | 96,717 | — | — |
| 2003-09-23 | $41.94 | $41.94 | 39,900 | — | — |
| 2003-09-22 | $41.58 | $41.58 | 43,700 | — | — |
| 2003-09-19 | $42.36 | $42.36 | 48,400 | — | — |
| 2003-09-18 | $42.90 | $42.90 | 86,383 | — | — |
| 2003-09-17 | $38.94 | $38.94 | 43,267 | — | — |
| 2003-09-16 | $37.50 | $37.50 | 15,617 | — | — |
| 2003-09-15 | $36.42 | $36.42 | 8,400 | — | — |
| 2003-09-12 | $36.00 | $36.00 | 15,383 | — | — |
| 2003-09-11 | $36.36 | $36.36 | 23,300 | — | — |
| 2003-09-10 | $36.18 | $36.18 | 34,367 | — | — |
| 2003-09-09 | $37.74 | $37.74 | 27,233 | — | — |
| 2003-09-08 | $37.98 | $37.98 | 26,167 | — | — |
| 2003-09-05 | $37.08 | $37.08 | 46,617 | — | — |
| 2003-09-04 | $36.72 | $36.72 | 43,150 | — | — |
| 2003-09-03 | $35.58 | $35.58 | 56,533 | — | — |
| 2003-09-02 | $35.70 | $35.70 | 47,017 | — | — |
| 2003-08-29 | $33.90 | $33.90 | 10,117 | — | — |
| 2003-08-28 | $33.00 | $33.00 | 17,400 | — | — |
| 2003-08-27 | $32.94 | $32.94 | 19,567 | — | — |
| 2003-08-26 | $33.36 | $33.36 | 36,500 | — | — |
| 2003-08-25 | $33.00 | $33.00 | 25,233 | — | — |
| 2003-08-22 | $34.86 | $34.86 | 32,033 | — | — |
| 2003-08-21 | $35.82 | $35.82 | 22,767 | — | — |
| 2003-08-20 | $36.72 | $36.72 | 28,383 | — | — |
| 2003-08-19 | $37.50 | $37.50 | 50,233 | — | — |
| 2003-08-18 | $36.18 | $36.18 | 28,567 | — | — |
| 2003-08-15 | $34.92 | $34.92 | 6,300 | — | — |
| 2003-08-14 | $34.20 | $34.20 | 8,933 | — | — |
| 2003-08-13 | $34.14 | $34.14 | 27,050 | — | — |
| 2003-08-12 | $33.30 | $33.30 | 17,233 | — | — |
| 2003-08-11 | $32.40 | $32.40 | 21,883 | — | — |
| 2003-08-08 | $31.80 | $31.80 | 36,317 | — | — |
| 2003-08-07 | $31.26 | $31.26 | 36,750 | — | — |
| 2003-08-06 | $32.46 | $32.46 | 23,467 | — | — |
| 2003-08-05 | $33.00 | $33.00 | 45,500 | — | — |
| 2003-08-04 | $34.44 | $34.44 | 43,467 | — | — |
| 2003-08-01 | $36.00 | $36.00 | 24,083 | — | — |
| 2003-07-31 | $36.90 | $36.90 | 28,667 | — | — |
| 2003-07-30 | $37.32 | $37.32 | 53,350 | — | — |
| 2003-07-29 | $37.80 | $37.80 | 59,283 | — | — |
| 2003-07-28 | $38.40 | $38.40 | 59,150 | — | — |
| 2003-07-25 | $38.40 | $38.40 | 73,800 | — | — |
| 2003-07-24 | $38.46 | $38.46 | 114,217 | — | — |
| 2003-07-23 | $37.62 | $37.62 | 45,050 | — | — |
| 2003-07-22 | $39.30 | $39.30 | 86,900 | — | — |
| 2003-07-21 | $41.76 | $41.76 | 39,733 | — | — |
| 2003-07-18 | $43.08 | $43.08 | 57,233 | — | — |
| 2003-07-17 | $40.44 | $40.44 | 59,200 | — | — |
| 2003-07-16 | $43.80 | $43.80 | 81,433 | — | — |
| 2003-07-15 | $51.48 | $51.48 | 83,300 | — | — |
| 2003-07-14 | $52.56 | $52.56 | 92,817 | — | — |
| 2003-07-11 | $51.84 | $51.84 | 85,683 | — | — |
| 2003-07-10 | $49.62 | $49.62 | 210,383 | — | — |
| 2003-07-09 | $55.50 | $55.50 | 385,467 | — | — |
| 2003-07-08 | $44.82 | $44.82 | 93,200 | — | — |
| 2003-07-07 | $44.82 | $44.82 | 114,383 | — | — |
| 2003-07-03 | $42.90 | $42.90 | 95,567 | — | — |
| 2003-07-02 | $41.10 | $41.10 | 126,000 | — | — |
| 2003-07-01 | $38.94 | $38.94 | 63,300 | — | — |
| 2003-06-30 | $37.56 | $37.56 | 45,033 | — | — |
| 2003-06-27 | $35.64 | $35.64 | 56,133 | — | — |
| 2003-06-26 | $35.40 | $35.40 | 36,133 | — | — |
| 2003-06-25 | $33.60 | $33.60 | 50,000 | — | — |
| 2003-06-24 | $31.74 | $31.74 | 31,600 | — | — |
| 2003-06-23 | $30.66 | $30.66 | 40,950 | — | — |
| 2003-06-20 | $33.12 | $33.12 | 23,967 | — | — |
| 2003-06-19 | $34.80 | $34.80 | 46,550 | — | — |
| 2003-06-18 | $37.86 | $37.86 | 160,783 | — | — |
| 2003-06-17 | $39.00 | $39.00 | 316,450 | — | — |
| 2003-06-16 | $30.78 | $30.78 | 61,650 | — | — |
| 2003-06-13 | $26.82 | $26.82 | 13,217 | — | — |
| 2003-06-12 | $26.94 | $26.94 | 15,417 | — | — |
| 2003-06-11 | $26.10 | $26.10 | 20,383 | — | — |
| 2003-06-10 | $26.82 | $26.82 | 63,333 | — | — |
| 2003-06-09 | $30.36 | $30.36 | 21,667 | — | — |
| 2003-06-06 | $33.24 | $33.24 | 28,533 | — | — |
| 2003-06-05 | $34.02 | $34.02 | 19,933 | — | — |
| 2003-06-04 | $33.96 | $33.96 | 29,967 | — | — |
| 2003-06-03 | $33.00 | $33.00 | 20,200 | — | — |
| 2003-06-02 | $32.70 | $32.70 | 48,117 | — | — |
| 2003-05-30 | $32.88 | $32.88 | 33,400 | — | — |
| 2003-05-29 | $32.10 | $32.10 | 47,050 | — | — |
| 2003-05-28 | $35.04 | $35.04 | 63,200 | — | — |
| 2003-05-27 | $34.26 | $34.26 | 71,800 | — | — |
| 2003-05-23 | $33.54 | $33.54 | 29,317 | — | — |
| 2003-05-22 | $33.54 | $33.54 | 44,717 | — | — |
| 2003-05-21 | $32.40 | $32.40 | 28,683 | — | — |
| 2003-05-20 | $35.52 | $35.52 | 23,100 | — | — |
| 2003-05-19 | $37.14 | $37.14 | 29,550 | — | — |
| 2003-05-16 | $41.10 | $41.10 | 27,400 | — | — |
| 2003-05-15 | $41.22 | $41.22 | 18,217 | — | — |
| 2003-05-14 | $40.50 | $40.50 | 22,300 | — | — |
| 2003-05-13 | $42.90 | $42.90 | 31,400 | — | — |
| 2003-05-12 | $44.10 | $44.10 | 39,883 | — | — |
| 2003-05-09 | $46.20 | $46.20 | 23,083 | — | — |
| 2003-05-08 | $43.80 | $43.80 | 36,150 | — | — |
| 2003-05-07 | $45.18 | $45.18 | 72,217 | — | — |
| 2003-05-06 | $44.82 | $44.82 | 138,300 | — | — |
| 2003-05-05 | $38.10 | $38.10 | 75,683 | — | — |
| 2003-05-02 | $29.04 | $29.04 | 6,600 | — | — |
| 2003-05-01 | $27.60 | $27.60 | 8,233 | — | — |
| 2003-04-30 | $28.14 | $28.14 | 3,200 | — | — |
| 2003-04-29 | $28.20 | $28.20 | 8,267 | — | — |
| 2003-04-28 | $27.96 | $27.96 | 2,917 | — | — |
| 2003-04-25 | $27.24 | $27.24 | 9,650 | — | — |
| 2003-04-24 | $28.98 | $28.98 | 14,450 | — | — |
| 2003-04-23 | $27.54 | $27.54 | 9,633 | — | — |
| 2003-04-22 | $27.54 | $27.54 | 28,317 | — | — |
| 2003-04-21 | $28.32 | $28.32 | 18,800 | — | — |
| 2003-04-17 | $25.62 | $25.62 | 5,833 | — | — |
| 2003-04-16 | $25.68 | $25.68 | 12,650 | — | — |
| 2003-04-15 | $24.78 | $24.78 | 3,900 | — | — |
| 2003-04-14 | $25.44 | $25.44 | 10,200 | — | — |
| 2003-04-11 | $24.66 | $24.66 | 5,983 | — | — |
| 2003-04-10 | $25.08 | $25.08 | 9,367 | — | — |
| 2003-04-09 | $26.28 | $26.28 | 8,967 | — | — |
| 2003-04-08 | $25.80 | $25.80 | 9,767 | — | — |
| 2003-04-07 | $24.78 | $24.78 | 18,033 | — | — |
| 2003-04-04 | $22.98 | $22.98 | 2,450 | — | — |
| 2003-04-03 | $22.68 | $22.68 | 5,033 | — | — |
| 2003-04-02 | $22.50 | $22.50 | 6,083 | — | — |
| 2003-04-01 | $23.28 | $23.28 | 3,150 | — | — |
| 2003-03-31 | $22.50 | $22.50 | 8,500 | — | — |
| 2003-03-28 | $23.46 | $23.46 | 4,183 | — | — |
| 2003-03-27 | $24.12 | $24.12 | 15,667 | — | — |
| 2003-03-26 | $24.90 | $24.90 | 34,217 | — | — |
| 2003-03-25 | $21.60 | $21.60 | 3,950 | — | — |
| 2003-03-24 | $21.84 | $21.84 | 4,733 | — | — |
| 2003-03-21 | $21.96 | $21.96 | 6,817 | — | — |
| 2003-03-20 | $20.40 | $20.40 | 3,933 | — | — |
| 2003-03-19 | $19.20 | $19.20 | 5,167 | — | — |
| 2003-03-18 | $20.40 | $20.40 | 7,117 | — | — |
| 2003-03-17 | $20.34 | $20.34 | 3,467 | — | — |
| 2003-03-14 | $20.58 | $20.58 | 3,100 | — | — |
| 2003-03-13 | $20.70 | $20.70 | 4,700 | — | — |
| 2003-03-12 | $20.94 | $20.94 | 6,700 | — | — |
| 2003-03-11 | $18.90 | $18.90 | 1,483 | — | — |
| 2003-03-10 | $19.02 | $19.02 | 2,967 | — | — |
| 2003-03-07 | $19.62 | $19.62 | 1,350 | — | — |
| 2003-03-06 | $21.12 | $21.12 | 4,350 | — | — |
| 2003-03-05 | $20.28 | $20.28 | 2,550 | — | — |
| 2003-03-04 | $20.76 | $20.76 | 2,183 | — | — |
| 2003-03-03 | $21.60 | $21.60 | 717 | — | — |
| 2003-02-28 | $21.30 | $21.30 | 4,567 | — | — |
| 2003-02-27 | $21.12 | $21.12 | 850 | — | — |
| 2003-02-26 | $21.72 | $21.72 | 2,683 | — | — |
| 2003-02-25 | $21.90 | $21.90 | 1,033 | — | — |
| 2003-02-24 | $22.14 | $22.14 | 1,367 | — | — |
| 2003-02-21 | $22.20 | $22.20 | 1,333 | — | — |
| 2003-02-20 | $22.80 | $22.80 | 1,017 | — | — |
| 2003-02-19 | $21.96 | $21.96 | 6,717 | — | — |
| 2003-02-18 | $22.62 | $22.62 | 3,333 | — | — |
| 2003-02-14 | $20.88 | $20.88 | 2,283 | — | — |
| 2003-02-13 | $20.46 | $20.46 | 6,650 | — | — |
| 2003-02-12 | $21.60 | $21.60 | 2,133 | — | — |
| 2003-02-11 | $21.78 | $21.78 | 3,133 | — | — |
| 2003-02-10 | $21.24 | $21.24 | 2,917 | — | — |
| 2003-02-07 | $21.60 | $21.60 | 4,633 | — | — |
| 2003-02-06 | $22.98 | $22.98 | 7,317 | — | — |
| 2003-02-05 | $24.12 | $24.12 | 5,233 | — | — |
| 2003-02-04 | $23.94 | $23.94 | 5,100 | — | — |
| 2003-02-03 | $24.12 | $24.12 | 15,000 | — | — |
| 2003-01-31 | $21.54 | $21.54 | 12,817 | — | — |
| 2003-01-30 | $21.84 | $21.84 | 12,183 | — | — |
| 2003-01-29 | $24.36 | $24.36 | 9,750 | — | — |
| 2003-01-28 | $24.60 | $24.60 | 14,633 | — | — |
| 2003-01-27 | $26.04 | $26.04 | 10,517 | — | — |
| 2003-01-24 | $28.20 | $28.20 | 17,433 | — | — |
| 2003-01-23 | $28.20 | $28.20 | 21,867 | — | — |
| 2003-01-22 | $29.82 | $29.82 | 45,967 | — | — |
| 2003-01-21 | $31.74 | $31.74 | 37,167 | — | — |
| 2003-01-17 | $24.72 | $24.72 | 11,433 | — | — |
| 2003-01-16 | $26.76 | $26.76 | 12,017 | — | — |
| 2003-01-15 | $27.66 | $27.66 | 16,850 | — | — |
| 2003-01-14 | $27.60 | $27.60 | 21,667 | — | — |
| 2003-01-13 | $25.20 | $25.20 | 11,417 | — | — |
| 2003-01-10 | $24.24 | $24.24 | 11,167 | — | — |
| 2003-01-09 | $25.26 | $25.26 | 15,250 | — | — |
| 2003-01-08 | $23.28 | $23.28 | 39,633 | — | — |
| 2003-01-07 | $24.30 | $24.30 | 55,917 | — | — |
| 2003-01-06 | $27.78 | $27.78 | 59,550 | — | — |
| 2003-01-03 | $23.64 | $23.64 | 59,583 | — | — |
| 2003-01-02 | $16.92 | $16.92 | 11,833 | — | — |