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
- 1998-01-02 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 | $46.00 | $67.38 | 520,600 | — | — |
| 2003-12-30 | $46.08 | $67.49 | 518,600 | — | — |
| 2003-12-29 | $45.69 | $66.92 | 423,500 | — | — |
| 2003-12-26 | $45.44 | $66.56 | 190,800 | — | — |
| 2003-12-24 | $45.48 | $66.61 | 153,800 | — | — |
| 2003-12-23 | $45.52 | $66.67 | 417,900 | — | — |
| 2003-12-22 | $45.47 | $66.60 | 309,400 | — | — |
| 2003-12-19 | $45.29 | $66.34 | 731,300 | — | — |
| 2003-12-18 | $44.98 | $65.88 | 442,700 | — | — |
| 2003-12-17 | $44.89 | $65.75 | 460,100 | — | — |
| 2003-12-16 | $44.65 | $65.40 | 350,200 | — | — |
| 2003-12-15 | $44.73 | $65.52 | 522,500 | — | — |
| 2003-12-12 | $44.44 | $65.09 | 381,100 | — | — |
| 2003-12-11 | $44.71 | $65.49 | 357,700 | — | — |
| 2003-12-10 | $44.26 | $64.83 | 449,300 | — | — |
| 2003-12-09 | $44.36 | $64.97 | 1,133,900 | — | — |
| 2003-12-08 | $44.76 | $65.56 | 722,000 | — | — |
| 2003-12-05 | $44.83 | $64.73 | 1,493,900 | — | — |
| 2003-12-04 | $45.10 | $65.12 | 499,500 | — | — |
| 2003-12-03 | $44.97 | $64.93 | 436,500 | — | — |
| 2003-12-02 | $44.80 | $64.69 | 466,700 | — | — |
| 2003-12-01 | $44.85 | $64.76 | 527,000 | — | — |
| 2003-11-28 | $44.13 | $63.72 | 158,900 | — | — |
| 2003-11-26 | $44.07 | $63.63 | 300,500 | — | — |
| 2003-11-25 | $43.88 | $63.36 | 329,800 | — | — |
| 2003-11-24 | $43.72 | $63.13 | 491,000 | — | — |
| 2003-11-21 | $43.40 | $62.67 | 387,500 | — | — |
| 2003-11-20 | $43.30 | $62.52 | 496,300 | — | — |
| 2003-11-19 | $43.40 | $62.67 | 474,500 | — | — |
| 2003-11-18 | $42.80 | $61.80 | 577,900 | — | — |
| 2003-11-17 | $43.20 | $62.38 | 774,500 | — | — |
| 2003-11-14 | $44.11 | $63.69 | 282,200 | — | — |
| 2003-11-13 | $44.58 | $64.37 | 493,400 | — | — |
| 2003-11-12 | $44.30 | $63.97 | 628,300 | — | — |
| 2003-11-11 | $43.91 | $63.40 | 425,900 | — | — |
| 2003-11-10 | $44.00 | $63.53 | 429,000 | — | — |
| 2003-11-07 | $44.30 | $63.97 | 361,000 | — | — |
| 2003-11-06 | $44.58 | $64.37 | 285,800 | — | — |
| 2003-11-05 | $44.45 | $64.18 | 320,200 | — | — |
| 2003-11-04 | $44.62 | $64.43 | 367,600 | — | — |
| 2003-11-03 | $45.04 | $65.04 | 360,000 | — | — |
| 2003-10-31 | $44.65 | $64.47 | 439,300 | — | — |
| 2003-10-30 | $44.63 | $64.44 | 556,000 | — | — |
| 2003-10-29 | $44.63 | $64.44 | 879,300 | — | — |
| 2003-10-28 | $44.73 | $64.59 | 449,500 | — | — |
| 2003-10-27 | $44.59 | $64.39 | 416,700 | — | — |
| 2003-10-24 | $44.46 | $64.20 | 669,600 | — | — |
| 2003-10-23 | $43.99 | $63.52 | 379,100 | — | — |
| 2003-10-22 | $44.11 | $63.69 | 506,200 | — | — |
| 2003-10-21 | $43.97 | $63.49 | 317,800 | — | — |
| 2003-10-20 | $43.93 | $63.43 | 496,800 | — | — |
| 2003-10-17 | $43.93 | $63.43 | 375,200 | — | — |
| 2003-10-16 | $44.17 | $63.78 | 410,900 | — | — |
| 2003-10-15 | $43.95 | $63.46 | 610,600 | — | — |
| 2003-10-14 | $43.94 | $63.45 | 317,200 | — | — |
| 2003-10-13 | $43.67 | $63.06 | 306,200 | — | — |
| 2003-10-10 | $43.41 | $62.68 | 510,300 | — | — |
| 2003-10-09 | $43.50 | $62.81 | 701,900 | — | — |
| 2003-10-08 | $43.32 | $62.55 | 290,300 | — | — |
| 2003-10-07 | $43.75 | $63.17 | 469,600 | — | — |
| 2003-10-06 | $43.73 | $63.14 | 285,300 | — | — |
| 2003-10-03 | $43.50 | $62.81 | 325,300 | — | — |
| 2003-10-02 | $43.50 | $62.81 | 332,800 | — | — |
| 2003-10-01 | $43.09 | $62.22 | 478,900 | — | — |
| 2003-09-30 | $42.91 | $61.96 | 447,800 | — | — |
| 2003-09-29 | $43.06 | $62.18 | 416,200 | — | — |
| 2003-09-26 | $42.96 | $62.03 | 574,900 | — | — |
| 2003-09-25 | $42.70 | $61.66 | 395,400 | — | — |
| 2003-09-24 | $42.63 | $61.56 | 357,800 | — | — |
| 2003-09-23 | $42.82 | $61.83 | 301,700 | — | — |
| 2003-09-22 | $42.60 | $61.51 | 384,400 | — | — |
| 2003-09-19 | $42.58 | $61.48 | 432,700 | — | — |
| 2003-09-18 | $42.70 | $61.66 | 331,600 | — | — |
| 2003-09-17 | $42.40 | $61.22 | 244,600 | — | — |
| 2003-09-16 | $42.64 | $61.57 | 299,100 | — | — |
| 2003-09-15 | $42.22 | $60.96 | 251,000 | — | — |
| 2003-09-12 | $42.44 | $61.28 | 380,300 | — | — |
| 2003-09-11 | $42.35 | $61.15 | 404,000 | — | — |
| 2003-09-10 | $42.50 | $61.37 | 516,200 | — | — |
| 2003-09-09 | $42.40 | $61.22 | 387,100 | — | — |
| 2003-09-08 | $42.92 | $61.97 | 423,500 | — | — |
| 2003-09-05 | $43.25 | $61.53 | 833,200 | — | — |
| 2003-09-04 | $43.06 | $61.26 | 497,700 | — | — |
| 2003-09-03 | $43.10 | $61.32 | 536,800 | — | — |
| 2003-09-02 | $42.75 | $60.82 | 865,600 | — | — |
| 2003-08-29 | $42.50 | $60.47 | 322,400 | — | — |
| 2003-08-28 | $42.49 | $60.45 | 349,700 | — | — |
| 2003-08-27 | $42.54 | $60.52 | 347,800 | — | — |
| 2003-08-26 | $42.54 | $60.52 | 504,600 | — | — |
| 2003-08-25 | $42.64 | $60.67 | 329,400 | — | — |
| 2003-08-22 | $42.55 | $60.54 | 520,100 | — | — |
| 2003-08-21 | $42.80 | $60.89 | 509,500 | — | — |
| 2003-08-20 | $43.04 | $61.23 | 382,100 | — | — |
| 2003-08-19 | $42.35 | $60.25 | 348,400 | — | — |
| 2003-08-18 | $42.30 | $60.18 | 785,500 | — | — |
| 2003-08-15 | $42.62 | $60.64 | 246,500 | — | — |
| 2003-08-14 | $42.49 | $60.45 | 286,000 | — | — |
| 2003-08-13 | $42.34 | $60.24 | 441,300 | — | — |
| 2003-08-12 | $42.39 | $60.31 | 492,300 | — | — |
| 2003-08-11 | $41.73 | $59.37 | 354,500 | — | — |
| 2003-08-08 | $41.77 | $59.43 | 380,000 | — | — |
| 2003-08-07 | $41.66 | $59.27 | 566,300 | — | — |
| 2003-08-06 | $41.27 | $58.72 | 757,400 | — | — |
| 2003-08-05 | $40.92 | $58.22 | 688,800 | — | — |
| 2003-08-04 | $41.66 | $59.27 | 881,600 | — | — |
| 2003-08-01 | $41.69 | $59.31 | 1,055,500 | — | — |
| 2003-07-31 | $41.76 | $59.41 | 684,100 | — | — |
| 2003-07-30 | $41.94 | $59.67 | 747,900 | — | — |
| 2003-07-29 | $42.21 | $60.05 | 542,800 | — | — |
| 2003-07-28 | $42.45 | $60.40 | 592,300 | — | — |
| 2003-07-25 | $42.65 | $60.68 | 319,600 | — | — |
| 2003-07-24 | $42.62 | $60.64 | 504,900 | — | — |
| 2003-07-23 | $42.57 | $60.57 | 539,600 | — | — |
| 2003-07-22 | $42.40 | $60.32 | 628,300 | — | — |
| 2003-07-21 | $41.80 | $59.47 | 537,100 | — | — |
| 2003-07-18 | $42.24 | $60.10 | 621,200 | — | — |
| 2003-07-17 | $41.99 | $59.74 | 585,500 | — | — |
| 2003-07-16 | $42.19 | $60.03 | 611,100 | — | — |
| 2003-07-15 | $42.85 | $60.96 | 786,500 | — | — |
| 2003-07-14 | $43.55 | $61.96 | 635,200 | — | — |
| 2003-07-11 | $43.49 | $61.88 | 603,100 | — | — |
| 2003-07-10 | $43.26 | $61.55 | 451,600 | — | — |
| 2003-07-09 | $43.50 | $61.89 | 405,600 | — | — |
| 2003-07-08 | $44.20 | $62.89 | 442,700 | — | — |
| 2003-07-07 | $44.40 | $63.17 | 318,000 | — | — |
| 2003-07-03 | $44.43 | $63.21 | 173,600 | — | — |
| 2003-07-02 | $44.73 | $63.64 | 497,100 | — | — |
| 2003-07-01 | $44.10 | $62.74 | 540,000 | — | — |
| 2003-06-30 | $44.10 | $62.74 | 385,500 | — | — |
| 2003-06-27 | $44.09 | $62.73 | 359,400 | — | — |
| 2003-06-26 | $44.32 | $63.06 | 316,900 | — | — |
| 2003-06-25 | $44.10 | $62.74 | 504,300 | — | — |
| 2003-06-24 | $44.26 | $62.97 | 455,400 | — | — |
| 2003-06-23 | $44.50 | $63.31 | 401,400 | — | — |
| 2003-06-20 | $45.00 | $64.02 | 769,500 | — | — |
| 2003-06-19 | $45.17 | $64.27 | 793,000 | — | — |
| 2003-06-18 | $45.78 | $65.13 | 502,100 | — | — |
| 2003-06-17 | $45.45 | $64.66 | 619,800 | — | — |
| 2003-06-16 | $45.39 | $64.58 | 612,300 | — | — |
| 2003-06-13 | $44.90 | $63.88 | 510,700 | — | — |
| 2003-06-12 | $44.80 | $63.74 | 532,800 | — | — |
| 2003-06-11 | $44.60 | $63.45 | 791,800 | — | — |
| 2003-06-10 | $44.38 | $63.14 | 647,900 | — | — |
| 2003-06-09 | $44.40 | $63.17 | 1,337,700 | — | — |
| 2003-06-06 | $45.18 | $63.38 | 2,445,500 | — | — |
| 2003-06-05 | $45.49 | $63.81 | 976,800 | — | — |
| 2003-06-04 | $45.91 | $64.40 | 599,100 | — | — |
| 2003-06-03 | $45.80 | $64.25 | 691,900 | — | — |
| 2003-06-02 | $45.60 | $63.97 | 560,400 | — | — |
| 2003-05-30 | $45.50 | $63.83 | 687,700 | — | — |
| 2003-05-29 | $45.09 | $63.25 | 855,700 | — | — |
| 2003-05-28 | $45.95 | $64.46 | 1,297,400 | — | — |
| 2003-05-27 | $46.49 | $65.21 | 1,432,300 | — | — |
| 2003-05-23 | $45.10 | $63.26 | 1,734,900 | — | — |
| 2003-05-22 | $43.45 | $60.95 | 849,500 | — | — |
| 2003-05-21 | $43.01 | $60.33 | 802,800 | — | — |
| 2003-05-20 | $43.38 | $60.85 | 595,600 | — | — |
| 2003-05-19 | $42.87 | $60.14 | 744,100 | — | — |
| 2003-05-16 | $43.01 | $60.33 | 979,400 | — | — |
| 2003-05-15 | $42.22 | $59.22 | 734,600 | — | — |
| 2003-05-14 | $41.78 | $58.61 | 325,600 | — | — |
| 2003-05-13 | $41.72 | $58.52 | 308,000 | — | — |
| 2003-05-12 | $41.86 | $58.72 | 347,600 | — | — |
| 2003-05-09 | $41.94 | $58.83 | 473,900 | — | — |
| 2003-05-08 | $41.50 | $58.21 | 433,400 | — | — |
| 2003-05-07 | $41.56 | $58.30 | 439,000 | — | — |
| 2003-05-06 | $41.32 | $57.96 | 410,900 | — | — |
| 2003-05-05 | $41.31 | $57.95 | 424,900 | — | — |
| 2003-05-02 | $41.17 | $57.75 | 610,600 | — | — |
| 2003-05-01 | $40.65 | $57.02 | 314,100 | — | — |
| 2003-04-30 | $40.98 | $57.48 | 520,700 | — | — |
| 2003-04-29 | $40.96 | $57.46 | 555,500 | — | — |
| 2003-04-28 | $41.12 | $57.68 | 413,700 | — | — |
| 2003-04-25 | $40.49 | $56.80 | 485,100 | — | — |
| 2003-04-24 | $40.78 | $57.20 | 648,600 | — | — |
| 2003-04-23 | $40.60 | $56.95 | 408,200 | — | — |
| 2003-04-22 | $40.84 | $57.29 | 648,300 | — | — |
| 2003-04-21 | $40.35 | $56.60 | 411,300 | — | — |
| 2003-04-17 | $40.04 | $56.17 | 505,600 | — | — |
| 2003-04-16 | $40.07 | $56.21 | 477,800 | — | — |
| 2003-04-15 | $40.50 | $56.81 | 391,200 | — | — |
| 2003-04-14 | $40.05 | $56.18 | 251,100 | — | — |
| 2003-04-11 | $39.73 | $55.73 | 373,200 | — | — |
| 2003-04-10 | $40.00 | $56.11 | 320,300 | — | — |
| 2003-04-09 | $39.60 | $55.55 | 500,300 | — | — |
| 2003-04-08 | $39.86 | $55.91 | 339,500 | — | — |
| 2003-04-07 | $39.70 | $55.69 | 674,600 | — | — |
| 2003-04-04 | $39.78 | $55.80 | 504,100 | — | — |
| 2003-04-03 | $39.20 | $54.99 | 337,400 | — | — |
| 2003-04-02 | $39.30 | $55.13 | 429,900 | — | — |
| 2003-04-01 | $39.19 | $54.97 | 428,100 | — | — |
| 2003-03-31 | $39.05 | $54.78 | 582,300 | — | — |
| 2003-03-28 | $39.24 | $55.04 | 413,600 | — | — |
| 2003-03-27 | $39.26 | $55.07 | 422,000 | — | — |
| 2003-03-26 | $39.20 | $54.99 | 819,100 | — | — |
| 2003-03-25 | $39.51 | $55.42 | 691,800 | — | — |
| 2003-03-24 | $39.19 | $54.97 | 533,600 | — | — |
| 2003-03-21 | $40.00 | $56.11 | 1,063,400 | — | — |
| 2003-03-20 | $39.81 | $55.84 | 628,700 | — | — |
| 2003-03-19 | $39.54 | $55.46 | 469,700 | — | — |
| 2003-03-18 | $39.43 | $55.31 | 593,900 | — | — |
| 2003-03-17 | $39.52 | $55.44 | 658,600 | — | — |
| 2003-03-14 | $38.75 | $54.36 | 570,900 | — | — |
| 2003-03-13 | $38.43 | $53.91 | 740,300 | — | — |
| 2003-03-12 | $38.14 | $53.50 | 553,300 | — | — |
| 2003-03-11 | $38.35 | $53.80 | 485,400 | — | — |
| 2003-03-10 | $38.75 | $54.36 | 1,003,900 | — | — |
| 2003-03-07 | $39.38 | $54.35 | 1,504,700 | — | — |
| 2003-03-06 | $39.40 | $54.38 | 451,800 | — | — |
| 2003-03-05 | $39.26 | $54.18 | 446,500 | — | — |
| 2003-03-04 | $38.88 | $53.66 | 299,500 | — | — |
| 2003-03-03 | $39.14 | $54.02 | 312,100 | — | — |
| 2003-02-28 | $38.99 | $53.81 | 464,500 | — | — |
| 2003-02-27 | $38.95 | $53.76 | 550,700 | — | — |
| 2003-02-26 | $38.78 | $53.52 | 540,300 | — | — |
| 2003-02-25 | $39.31 | $54.25 | 580,200 | — | — |
| 2003-02-24 | $38.90 | $53.69 | 564,300 | — | — |
| 2003-02-21 | $39.50 | $54.52 | 443,900 | — | — |
| 2003-02-20 | $39.26 | $54.18 | 545,400 | — | — |
| 2003-02-19 | $39.35 | $54.31 | 854,200 | — | — |
| 2003-02-18 | $39.80 | $54.93 | 579,100 | — | — |
| 2003-02-14 | $39.74 | $54.85 | 1,094,900 | — | — |
| 2003-02-13 | $38.80 | $53.55 | 1,018,800 | — | — |
| 2003-02-12 | $37.95 | $52.38 | 1,035,800 | — | — |
| 2003-02-11 | $38.07 | $52.54 | 879,800 | — | — |
| 2003-02-10 | $38.95 | $53.76 | 611,400 | — | — |
| 2003-02-07 | $38.43 | $53.04 | 663,800 | — | — |
| 2003-02-06 | $39.29 | $54.23 | 439,100 | — | — |
| 2003-02-05 | $39.30 | $54.24 | 538,700 | — | — |
| 2003-02-04 | $39.31 | $54.25 | 620,100 | — | — |
| 2003-02-03 | $39.70 | $54.79 | 554,000 | — | — |
| 2003-01-31 | $39.33 | $54.28 | 977,400 | — | — |
| 2003-01-30 | $39.40 | $54.38 | 829,500 | — | — |
| 2003-01-29 | $39.74 | $54.85 | 768,100 | — | — |
| 2003-01-28 | $39.60 | $54.65 | 1,003,900 | — | — |
| 2003-01-27 | $39.07 | $53.92 | 1,035,300 | — | — |
| 2003-01-24 | $40.04 | $55.26 | 677,900 | — | — |
| 2003-01-23 | $40.75 | $56.24 | 569,300 | — | — |
| 2003-01-22 | $40.60 | $56.03 | 868,300 | — | — |
| 2003-01-21 | $40.80 | $56.31 | 590,200 | — | — |
| 2003-01-17 | $41.06 | $56.67 | 797,200 | — | — |
| 2003-01-16 | $41.28 | $56.97 | 1,127,400 | — | — |
| 2003-01-15 | $41.35 | $57.07 | 3,213,600 | — | — |
| 2003-01-14 | $40.70 | $56.17 | 3,810,700 | — | — |
| 2003-01-13 | $41.15 | $56.79 | 1,480,100 | — | — |
| 2003-01-10 | $41.99 | $57.95 | 679,000 | — | — |
| 2003-01-09 | $42.27 | $58.34 | 1,017,700 | — | — |
| 2003-01-08 | $43.23 | $59.66 | 447,100 | — | — |
| 2003-01-07 | $43.15 | $59.55 | 949,600 | — | — |
| 2003-01-06 | $44.69 | $61.68 | 1,117,700 | — | — |
| 2003-01-03 | $42.86 | $59.15 | 548,000 | — | — |
| 2003-01-02 | $42.28 | $58.35 | 480,000 | — | — |