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
- 1980-03-17 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 | $48.87 | $76.02 | 659,194 | — | — |
| 2003-12-30 | $48.69 | $75.73 | 598,658 | — | — |
| 2003-12-29 | $49.09 | $76.04 | 625,359 | — | — |
| 2003-12-26 | $48.39 | $74.95 | 242,036 | — | — |
| 2003-12-24 | $47.96 | $74.29 | 318,895 | — | — |
| 2003-12-23 | $48.19 | $74.63 | 861,449 | — | — |
| 2003-12-22 | $48.46 | $75.05 | 781,347 | — | — |
| 2003-12-19 | $48.46 | $75.05 | 1,170,939 | — | — |
| 2003-12-18 | $48.53 | $75.16 | 721,135 | — | — |
| 2003-12-17 | $47.87 | $74.14 | 1,027,815 | — | — |
| 2003-12-16 | $48.16 | $74.59 | 878,313 | — | — |
| 2003-12-15 | $47.97 | $74.30 | 1,133,320 | — | — |
| 2003-12-12 | $47.97 | $74.30 | 988,575 | — | — |
| 2003-12-11 | $47.56 | $73.66 | 890,095 | — | — |
| 2003-12-10 | $47.06 | $72.88 | 1,323,793 | — | — |
| 2003-12-09 | $47.03 | $72.84 | 956,901 | — | — |
| 2003-12-08 | $46.74 | $72.40 | 1,412,327 | — | — |
| 2003-12-05 | $46.35 | $71.78 | 1,202,613 | — | — |
| 2003-12-04 | $46.69 | $72.31 | 2,029,686 | — | — |
| 2003-12-03 | $45.42 | $70.35 | 1,008,681 | — | — |
| 2003-12-02 | $45.20 | $70.00 | 1,366,276 | — | — |
| 2003-12-01 | $45.26 | $70.10 | 1,350,277 | — | — |
| 2003-11-28 | $44.35 | $68.69 | 678,976 | — | — |
| 2003-11-26 | $44.34 | $68.67 | 1,676,523 | — | — |
| 2003-11-25 | $43.43 | $67.27 | 1,673,496 | — | — |
| 2003-11-24 | $42.21 | $65.38 | 1,398,598 | — | — |
| 2003-11-21 | $42.06 | $65.15 | 671,193 | — | — |
| 2003-11-20 | $41.88 | $64.86 | 1,078,838 | — | — |
| 2003-11-19 | $42.01 | $65.06 | 751,511 | — | — |
| 2003-11-18 | $41.77 | $64.69 | 681,246 | — | — |
| 2003-11-17 | $42.10 | $65.20 | 749,674 | — | — |
| 2003-11-14 | $42.55 | $65.91 | 1,027,815 | — | — |
| 2003-11-13 | $42.18 | $65.33 | 1,758,895 | — | — |
| 2003-11-12 | $42.58 | $65.95 | 650,005 | — | — |
| 2003-11-11 | $42.46 | $65.76 | 565,363 | — | — |
| 2003-11-10 | $42.78 | $66.26 | 1,054,407 | — | — |
| 2003-11-07 | $43.29 | $67.05 | 2,236,697 | — | — |
| 2003-11-06 | $42.16 | $65.30 | 1,119,808 | — | — |
| 2003-11-05 | $41.51 | $64.29 | 1,249,312 | — | — |
| 2003-11-04 | $41.49 | $64.26 | 1,785,812 | — | — |
| 2003-11-03 | $42.00 | $65.05 | 1,131,050 | — | — |
| 2003-10-31 | $42.01 | $65.06 | 1,175,804 | — | — |
| 2003-10-30 | $42.01 | $65.06 | 2,005,579 | — | — |
| 2003-10-29 | $42.01 | $65.06 | 2,333,014 | — | — |
| 2003-10-28 | $41.17 | $63.76 | 2,757,523 | — | — |
| 2003-10-27 | $42.65 | $66.06 | 1,039,382 | — | — |
| 2003-10-24 | $43.06 | $66.69 | 677,138 | — | — |
| 2003-10-23 | $43.07 | $66.71 | 934,741 | — | — |
| 2003-10-22 | $42.43 | $65.72 | 1,066,298 | — | — |
| 2003-10-21 | $42.89 | $66.42 | 1,523,670 | — | — |
| 2003-10-20 | $43.39 | $67.20 | 1,173,642 | — | — |
| 2003-10-17 | $43.93 | $68.04 | 591,523 | — | — |
| 2003-10-16 | $44.01 | $68.17 | 1,063,920 | — | — |
| 2003-10-15 | $44.12 | $68.33 | 696,164 | — | — |
| 2003-10-14 | $44.31 | $68.63 | 799,940 | — | — |
| 2003-10-13 | $44.17 | $68.41 | 424,725 | — | — |
| 2003-10-10 | $43.92 | $68.03 | 722,865 | — | — |
| 2003-10-09 | $44.29 | $68.60 | 1,305,848 | — | — |
| 2003-10-08 | $44.08 | $68.27 | 664,707 | — | — |
| 2003-10-07 | $44.06 | $68.24 | 695,299 | — | — |
| 2003-10-06 | $43.69 | $67.67 | 584,713 | — | — |
| 2003-10-03 | $43.53 | $67.43 | 1,797,379 | — | — |
| 2003-10-02 | $42.86 | $66.38 | 745,241 | — | — |
| 2003-10-01 | $42.55 | $65.91 | 1,284,552 | — | — |
| 2003-09-30 | $41.72 | $64.62 | 1,679,658 | — | — |
| 2003-09-29 | $42.20 | $65.36 | 1,833,052 | — | — |
| 2003-09-26 | $41.74 | $64.32 | 1,414,056 | — | — |
| 2003-09-25 | $41.72 | $64.29 | 1,999,418 | — | — |
| 2003-09-24 | $42.23 | $65.07 | 1,807,864 | — | — |
| 2003-09-23 | $42.96 | $66.20 | 1,475,565 | — | — |
| 2003-09-22 | $43.49 | $67.01 | 825,992 | — | — |
| 2003-09-19 | $44.27 | $68.22 | 1,095,377 | — | — |
| 2003-09-18 | $44.83 | $69.08 | 723,405 | — | — |
| 2003-09-17 | $44.50 | $68.56 | 974,413 | — | — |
| 2003-09-16 | $44.63 | $68.78 | 905,013 | — | — |
| 2003-09-15 | $44.33 | $68.31 | 648,168 | — | — |
| 2003-09-12 | $44.89 | $69.18 | 901,554 | — | — |
| 2003-09-11 | $44.05 | $67.88 | 983,710 | — | — |
| 2003-09-10 | $43.61 | $67.20 | 1,111,484 | — | — |
| 2003-09-09 | $44.36 | $68.35 | 935,930 | — | — |
| 2003-09-08 | $44.85 | $69.11 | 751,403 | — | — |
| 2003-09-05 | $44.20 | $68.11 | 1,063,596 | — | — |
| 2003-09-04 | $44.97 | $69.29 | 1,087,162 | — | — |
| 2003-09-03 | $45.00 | $69.33 | 1,876,616 | — | — |
| 2003-09-02 | $44.54 | $68.64 | 958,847 | — | — |
| 2003-08-29 | $43.77 | $67.45 | 703,407 | — | — |
| 2003-08-28 | $43.64 | $67.25 | 543,094 | — | — |
| 2003-08-27 | $43.37 | $66.82 | 712,595 | — | — |
| 2003-08-26 | $43.36 | $66.81 | 813,344 | — | — |
| 2003-08-25 | $43.58 | $67.15 | 586,118 | — | — |
| 2003-08-22 | $43.65 | $67.27 | 1,403,138 | — | — |
| 2003-08-21 | $44.12 | $67.98 | 857,990 | — | — |
| 2003-08-20 | $43.64 | $67.24 | 616,927 | — | — |
| 2003-08-19 | $43.63 | $67.22 | 1,031,382 | — | — |
| 2003-08-18 | $43.60 | $67.18 | 831,181 | — | — |
| 2003-08-15 | $43.24 | $66.63 | 346,785 | — | — |
| 2003-08-14 | $43.36 | $66.81 | 686,759 | — | — |
| 2003-08-13 | $42.65 | $65.71 | 622,224 | — | — |
| 2003-08-12 | $42.78 | $65.91 | 774,428 | — | — |
| 2003-08-11 | $42.64 | $65.70 | 1,015,383 | — | — |
| 2003-08-08 | $42.32 | $65.21 | 848,693 | — | — |
| 2003-08-07 | $41.81 | $64.43 | 1,043,922 | — | — |
| 2003-08-06 | $41.70 | $64.26 | 937,984 | — | — |
| 2003-08-05 | $41.55 | $64.03 | 1,723,763 | — | — |
| 2003-08-04 | $42.51 | $65.50 | 972,143 | — | — |
| 2003-08-01 | $42.84 | $66.01 | 875,718 | — | — |
| 2003-07-31 | $43.00 | $66.25 | 1,154,076 | — | — |
| 2003-07-30 | $42.73 | $65.84 | 990,088 | — | — |
| 2003-07-29 | $42.90 | $66.11 | 1,372,654 | — | — |
| 2003-07-28 | $42.50 | $65.48 | 1,502,914 | — | — |
| 2003-07-25 | $43.23 | $66.61 | 2,037,577 | — | — |
| 2003-07-24 | $42.00 | $64.72 | 1,378,275 | — | — |
| 2003-07-23 | $41.64 | $64.16 | 1,968,501 | — | — |
| 2003-07-22 | $41.72 | $64.29 | 2,035,955 | — | — |
| 2003-07-21 | $41.46 | $63.89 | 3,219,434 | — | — |
| 2003-07-18 | $40.69 | $62.71 | 2,563,592 | — | — |
| 2003-07-17 | $39.10 | $60.25 | 2,019,524 | — | — |
| 2003-07-16 | $38.27 | $58.97 | 899,176 | — | — |
| 2003-07-15 | $38.35 | $59.10 | 1,348,439 | — | — |
| 2003-07-14 | $38.58 | $59.44 | 960,144 | — | — |
| 2003-07-11 | $38.52 | $59.36 | 1,225,530 | — | — |
| 2003-07-10 | $38.68 | $59.60 | 1,284,877 | — | — |
| 2003-07-09 | $38.90 | $59.94 | 2,068,277 | — | — |
| 2003-07-08 | $39.39 | $60.70 | 1,601,393 | — | — |
| 2003-07-07 | $39.29 | $60.54 | 1,281,201 | — | — |
| 2003-07-03 | $38.63 | $59.53 | 572,930 | — | — |
| 2003-07-02 | $38.86 | $59.88 | 999,060 | — | — |
| 2003-07-01 | $38.50 | $59.33 | 998,952 | — | — |
| 2003-06-30 | $38.48 | $59.30 | 1,341,737 | — | — |
| 2003-06-27 | $37.99 | $58.54 | 938,308 | — | — |
| 2003-06-26 | $38.48 | $58.97 | 1,185,749 | — | — |
| 2003-06-25 | $38.14 | $58.45 | 1,085,540 | — | — |
| 2003-06-24 | $38.65 | $59.23 | 1,838,781 | — | — |
| 2003-06-23 | $38.45 | $58.91 | 1,483,781 | — | — |
| 2003-06-20 | $39.33 | $60.27 | 1,277,742 | — | — |
| 2003-06-19 | $39.02 | $59.79 | 1,169,426 | — | — |
| 2003-06-18 | $39.37 | $60.33 | 2,129,894 | — | — |
| 2003-06-17 | $40.76 | $62.46 | 1,582,908 | — | — |
| 2003-06-16 | $40.06 | $61.38 | 1,378,275 | — | — |
| 2003-06-13 | $39.37 | $60.33 | 1,853,807 | — | — |
| 2003-06-12 | $39.22 | $60.10 | 1,564,964 | — | — |
| 2003-06-11 | $38.90 | $59.61 | 2,438,628 | — | — |
| 2003-06-10 | $39.20 | $60.08 | 1,454,594 | — | — |
| 2003-06-09 | $39.14 | $59.98 | 1,764,516 | — | — |
| 2003-06-06 | $40.26 | $61.69 | 1,142,509 | — | — |
| 2003-06-05 | $40.33 | $61.81 | 895,284 | — | — |
| 2003-06-04 | $40.60 | $62.22 | 882,528 | — | — |
| 2003-06-03 | $40.06 | $61.38 | 981,872 | — | — |
| 2003-06-02 | $40.49 | $62.05 | 937,984 | — | — |
| 2003-05-30 | $40.32 | $61.79 | 1,493,834 | — | — |
| 2003-05-29 | $39.00 | $59.76 | 1,163,805 | — | — |
| 2003-05-28 | $39.69 | $60.81 | 935,389 | — | — |
| 2003-05-27 | $39.82 | $61.03 | 1,286,174 | — | — |
| 2003-05-23 | $39.13 | $59.96 | 1,619,446 | — | — |
| 2003-05-22 | $39.47 | $60.49 | 801,237 | — | — |
| 2003-05-21 | $39.29 | $60.20 | 779,401 | — | — |
| 2003-05-20 | $39.34 | $60.29 | 1,036,355 | — | — |
| 2003-05-19 | $39.41 | $60.39 | 740,053 | — | — |
| 2003-05-16 | $40.54 | $62.12 | 662,977 | — | — |
| 2003-05-15 | $40.74 | $62.43 | 793,670 | — | — |
| 2003-05-14 | $40.43 | $61.96 | 877,448 | — | — |
| 2003-05-13 | $40.66 | $62.30 | 1,189,532 | — | — |
| 2003-05-12 | $40.49 | $62.05 | 1,206,072 | — | — |
| 2003-05-09 | $39.73 | $60.88 | 914,094 | — | — |
| 2003-05-08 | $39.15 | $59.99 | 708,920 | — | — |
| 2003-05-07 | $39.47 | $60.49 | 1,125,645 | — | — |
| 2003-05-06 | $39.95 | $61.22 | 1,057,326 | — | — |
| 2003-05-05 | $39.87 | $61.10 | 1,683,009 | — | — |
| 2003-05-02 | $39.87 | $61.10 | 1,832,403 | — | — |
| 2003-05-01 | $39.55 | $60.60 | 1,044,138 | — | — |
| 2003-04-30 | $39.84 | $61.05 | 1,374,059 | — | — |
| 2003-04-29 | $39.41 | $60.39 | 1,287,255 | — | — |
| 2003-04-28 | $39.05 | $59.84 | 1,146,076 | — | — |
| 2003-04-25 | $38.17 | $58.49 | 1,745,599 | — | — |
| 2003-04-24 | $39.60 | $60.69 | 1,207,909 | — | — |
| 2003-04-23 | $39.96 | $61.24 | 862,422 | — | — |
| 2003-04-22 | $39.74 | $60.90 | 785,779 | — | — |
| 2003-04-21 | $38.97 | $59.72 | 635,520 | — | — |
| 2003-04-17 | $39.16 | $60.01 | 677,679 | — | — |
| 2003-04-16 | $38.50 | $59.00 | 939,821 | — | — |
| 2003-04-15 | $39.30 | $60.22 | 845,018 | — | — |
| 2003-04-14 | $38.58 | $59.11 | 891,609 | — | — |
| 2003-04-11 | $37.80 | $57.92 | 1,240,339 | — | — |
| 2003-04-10 | $38.15 | $58.46 | 1,305,199 | — | — |
| 2003-04-09 | $37.92 | $58.11 | 1,233,421 | — | — |
| 2003-04-08 | $38.60 | $59.15 | 1,987,419 | — | — |
| 2003-04-07 | $39.42 | $60.40 | 1,654,579 | — | — |
| 2003-04-04 | $39.47 | $60.49 | 1,040,138 | — | — |
| 2003-04-03 | $39.18 | $60.03 | 1,531,777 | — | — |
| 2003-04-02 | $39.98 | $61.27 | 940,578 | — | — |
| 2003-04-01 | $38.92 | $59.64 | 1,328,981 | — | — |
| 2003-03-31 | $38.33 | $58.73 | 1,228,340 | — | — |
| 2003-03-28 | $38.52 | $59.03 | 902,851 | — | — |
| 2003-03-27 | $38.51 | $58.72 | 1,051,705 | — | — |
| 2003-03-26 | $38.82 | $59.18 | 1,198,829 | — | — |
| 2003-03-25 | $38.83 | $59.20 | 1,014,302 | — | — |
| 2003-03-24 | $38.36 | $58.49 | 1,012,789 | — | — |
| 2003-03-21 | $39.75 | $60.61 | 2,022,443 | — | — |
| 2003-03-20 | $39.04 | $59.52 | 1,416,651 | — | — |
| 2003-03-19 | $39.00 | $59.46 | 1,056,786 | — | — |
| 2003-03-18 | $39.01 | $59.48 | 1,329,738 | — | — |
| 2003-03-17 | $38.34 | $58.46 | 1,247,690 | — | — |
| 2003-03-14 | $36.54 | $55.71 | 1,012,897 | — | — |
| 2003-03-13 | $36.46 | $55.58 | 1,300,875 | — | — |
| 2003-03-12 | $34.68 | $52.88 | 755,295 | — | — |
| 2003-03-11 | $34.76 | $53.00 | 754,646 | — | — |
| 2003-03-10 | $35.22 | $53.69 | 1,087,162 | — | — |
| 2003-03-07 | $35.62 | $54.32 | 854,747 | — | — |
| 2003-03-06 | $35.05 | $53.44 | 1,032,896 | — | — |
| 2003-03-05 | $35.47 | $54.08 | 838,856 | — | — |
| 2003-03-04 | $35.28 | $53.79 | 1,588,313 | — | — |
| 2003-03-03 | $35.99 | $54.88 | 850,315 | — | — |
| 2003-02-28 | $35.86 | $54.67 | 1,001,330 | — | — |
| 2003-02-27 | $35.65 | $54.36 | 973,332 | — | — |
| 2003-02-26 | $35.19 | $53.65 | 1,260,230 | — | — |
| 2003-02-25 | $35.51 | $54.15 | 1,451,999 | — | — |
| 2003-02-24 | $35.39 | $53.96 | 1,046,408 | — | — |
| 2003-02-21 | $35.92 | $54.77 | 1,660,524 | — | — |
| 2003-02-20 | $35.62 | $54.30 | 1,471,457 | — | — |
| 2003-02-19 | $36.05 | $54.96 | 1,673,064 | — | — |
| 2003-02-18 | $36.83 | $56.15 | 1,731,330 | — | — |
| 2003-02-14 | $37.36 | $56.97 | 769,564 | — | — |
| 2003-02-13 | $37.17 | $56.67 | 517,907 | — | — |
| 2003-02-12 | $37.08 | $56.53 | 517,475 | — | — |
| 2003-02-11 | $37.41 | $57.04 | 581,038 | — | — |
| 2003-02-10 | $37.89 | $57.77 | 1,168,345 | — | — |
| 2003-02-07 | $37.84 | $57.70 | 962,631 | — | — |
| 2003-02-06 | $38.15 | $58.17 | 951,929 | — | — |
| 2003-02-05 | $38.23 | $58.29 | 1,305,956 | — | — |
| 2003-02-04 | $37.97 | $57.90 | 810,750 | — | — |
| 2003-02-03 | $38.33 | $58.43 | 1,063,380 | — | — |
| 2003-01-31 | $38.34 | $58.46 | 1,107,593 | — | — |
| 2003-01-30 | $37.47 | $57.14 | 1,599,448 | — | — |
| 2003-01-29 | $37.40 | $57.02 | 1,433,947 | — | — |
| 2003-01-28 | $37.35 | $56.94 | 1,068,460 | — | — |
| 2003-01-27 | $36.98 | $56.37 | 1,047,921 | — | — |
| 2003-01-24 | $37.95 | $57.86 | 994,088 | — | — |
| 2003-01-23 | $38.91 | $59.32 | 1,064,461 | — | — |
| 2003-01-22 | $38.39 | $58.53 | 1,641,715 | — | — |
| 2003-01-21 | $39.00 | $59.46 | 753,781 | — | — |
| 2003-01-17 | $39.82 | $60.72 | 683,516 | — | — |
| 2003-01-16 | $40.33 | $61.49 | 899,392 | — | — |
| 2003-01-15 | $39.79 | $60.66 | 1,021,545 | — | — |
| 2003-01-14 | $40.59 | $61.89 | 719,622 | — | — |
| 2003-01-13 | $40.52 | $61.78 | 1,090,945 | — | — |
| 2003-01-10 | $40.19 | $61.27 | 1,235,691 | — | — |
| 2003-01-09 | $40.53 | $61.79 | 965,982 | — | — |
| 2003-01-08 | $39.34 | $59.98 | 872,583 | — | — |
| 2003-01-07 | $40.56 | $61.85 | 1,136,780 | — | — |
| 2003-01-06 | $40.69 | $62.04 | 1,229,962 | — | — |
| 2003-01-03 | $39.31 | $59.93 | 797,021 | — | — |
| 2003-01-02 | $39.36 | $60.01 | 1,716,952 | — | — |