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
- 1980-02-27 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 | $57.67 | $57.67 | 267,000 | — | — |
| 2003-12-30 | $58.49 | $58.49 | 425,100 | — | — |
| 2003-12-29 | $59.78 | $59.78 | 999,500 | — | — |
| 2003-12-26 | $62.15 | $62.15 | 1,075,600 | — | — |
| 2003-12-24 | $59.82 | $59.82 | 2,619,300 | — | — |
| 2003-12-23 | $49.78 | $49.78 | 60,800 | — | — |
| 2003-12-22 | $49.63 | $49.63 | 84,700 | — | — |
| 2003-12-19 | $49.47 | $49.47 | 71,600 | — | — |
| 2003-12-18 | $49.32 | $49.32 | 180,600 | — | — |
| 2003-12-17 | $49.10 | $49.10 | 561,900 | — | — |
| 2003-12-16 | $50.92 | $50.92 | 85,000 | — | — |
| 2003-12-15 | $51.13 | $51.13 | 40,900 | — | — |
| 2003-12-12 | $51.03 | $51.03 | 70,500 | — | — |
| 2003-12-11 | $51.08 | $51.08 | 42,000 | — | — |
| 2003-12-10 | $51.00 | $51.00 | 135,400 | — | — |
| 2003-12-09 | $51.00 | $51.00 | 86,700 | — | — |
| 2003-12-08 | $51.04 | $51.04 | 106,900 | — | — |
| 2003-12-05 | $51.01 | $51.01 | 66,700 | — | — |
| 2003-12-04 | $51.00 | $51.00 | 58,800 | — | — |
| 2003-12-03 | $51.00 | $51.00 | 94,400 | — | — |
| 2003-12-02 | $51.55 | $51.55 | 40,000 | — | — |
| 2003-12-01 | $51.85 | $51.85 | 81,200 | — | — |
| 2003-11-28 | $51.25 | $51.25 | 27,200 | — | — |
| 2003-11-26 | $51.28 | $51.28 | 33,000 | — | — |
| 2003-11-25 | $51.01 | $51.01 | 112,200 | — | — |
| 2003-11-24 | $51.25 | $51.25 | 99,100 | — | — |
| 2003-11-21 | $51.28 | $51.28 | 52,600 | — | — |
| 2003-11-20 | $51.13 | $51.13 | 66,400 | — | — |
| 2003-11-19 | $51.19 | $51.19 | 74,100 | — | — |
| 2003-11-18 | $51.00 | $51.00 | 112,700 | — | — |
| 2003-11-17 | $51.50 | $51.50 | 78,900 | — | — |
| 2003-11-14 | $52.08 | $52.08 | 29,800 | — | — |
| 2003-11-13 | $52.95 | $52.95 | 78,700 | — | — |
| 2003-11-12 | $51.15 | $51.15 | 34,300 | — | — |
| 2003-11-11 | $51.30 | $51.30 | 129,500 | — | — |
| 2003-11-10 | $50.90 | $50.90 | 120,300 | — | — |
| 2003-11-07 | $52.33 | $52.33 | 204,900 | — | — |
| 2003-11-06 | $54.42 | $54.42 | 115,300 | — | — |
| 2003-11-05 | $53.48 | $53.48 | 90,500 | — | — |
| 2003-11-04 | $53.15 | $53.15 | 65,200 | — | — |
| 2003-11-03 | $52.95 | $52.95 | 46,900 | — | — |
| 2003-10-31 | $52.25 | $52.25 | 41,000 | — | — |
| 2003-10-30 | $52.05 | $52.05 | 71,100 | — | — |
| 2003-10-29 | $51.74 | $51.74 | 91,100 | — | — |
| 2003-10-28 | $51.55 | $51.55 | 59,900 | — | — |
| 2003-10-27 | $51.55 | $51.55 | 55,600 | — | — |
| 2003-10-24 | $51.01 | $51.01 | 59,400 | — | — |
| 2003-10-23 | $51.10 | $51.10 | 50,300 | — | — |
| 2003-10-22 | $51.19 | $51.19 | 65,800 | — | — |
| 2003-10-21 | $51.95 | $51.95 | 40,400 | — | — |
| 2003-10-20 | $51.50 | $51.50 | 45,800 | — | — |
| 2003-10-17 | $52.08 | $52.08 | 49,600 | — | — |
| 2003-10-16 | $52.42 | $52.42 | 32,800 | — | — |
| 2003-10-15 | $52.85 | $52.85 | 57,500 | — | — |
| 2003-10-14 | $53.40 | $53.40 | 28,000 | — | — |
| 2003-10-13 | $53.25 | $53.25 | 80,500 | — | — |
| 2003-10-10 | $53.60 | $53.60 | 130,400 | — | — |
| 2003-10-09 | $52.83 | $52.83 | 106,900 | — | — |
| 2003-10-08 | $52.49 | $52.49 | 81,300 | — | — |
| 2003-10-07 | $52.10 | $52.10 | 70,500 | — | — |
| 2003-10-06 | $51.40 | $51.40 | 32,600 | — | — |
| 2003-10-03 | $52.15 | $52.15 | 140,300 | — | — |
| 2003-10-02 | $51.66 | $51.66 | 80,100 | — | — |
| 2003-10-01 | $51.00 | $51.00 | 159,700 | — | — |
| 2003-09-30 | $51.00 | $51.00 | 315,900 | — | — |
| 2003-09-29 | $51.02 | $51.02 | 280,600 | — | — |
| 2003-09-26 | $51.00 | $51.00 | 213,900 | — | — |
| 2003-09-25 | $51.01 | $51.01 | 146,400 | — | — |
| 2003-09-24 | $51.70 | $51.70 | 548,900 | — | — |
| 2003-09-23 | $51.05 | $51.05 | 105,600 | — | — |
| 2003-09-22 | $51.01 | $51.01 | 116,700 | — | — |
| 2003-09-19 | $51.02 | $51.02 | 46,200 | — | — |
| 2003-09-18 | $51.37 | $51.37 | 151,400 | — | — |
| 2003-09-17 | $51.50 | $51.50 | 97,200 | — | — |
| 2003-09-16 | $51.26 | $51.26 | 167,100 | — | — |
| 2003-09-15 | $51.17 | $51.17 | 45,000 | — | — |
| 2003-09-12 | $51.50 | $51.50 | 248,800 | — | — |
| 2003-09-11 | $51.30 | $51.30 | 64,900 | — | — |
| 2003-09-10 | $51.83 | $51.83 | 144,700 | — | — |
| 2003-09-09 | $52.50 | $52.50 | 52,900 | — | — |
| 2003-09-08 | $52.95 | $52.95 | 49,300 | — | — |
| 2003-09-05 | $52.00 | $52.00 | 88,800 | — | — |
| 2003-09-04 | $53.93 | $53.93 | 72,900 | — | — |
| 2003-09-03 | $52.56 | $52.56 | 171,100 | — | — |
| 2003-09-02 | $51.65 | $51.65 | 109,800 | — | — |
| 2003-08-29 | $51.15 | $51.15 | 48,700 | — | — |
| 2003-08-28 | $51.35 | $51.35 | 62,400 | — | — |
| 2003-08-27 | $50.95 | $50.95 | 44,200 | — | — |
| 2003-08-26 | $50.98 | $50.98 | 55,400 | — | — |
| 2003-08-25 | $50.60 | $50.60 | 78,400 | — | — |
| 2003-08-22 | $51.30 | $51.30 | 181,200 | — | — |
| 2003-08-21 | $51.65 | $51.65 | 84,700 | — | — |
| 2003-08-20 | $51.68 | $51.68 | 33,400 | — | — |
| 2003-08-19 | $51.95 | $51.95 | 61,000 | — | — |
| 2003-08-18 | $52.00 | $52.00 | 78,100 | — | — |
| 2003-08-15 | $51.63 | $51.63 | 3,800 | — | — |
| 2003-08-14 | $51.53 | $51.53 | 98,800 | — | — |
| 2003-08-13 | $51.70 | $51.70 | 136,200 | — | — |
| 2003-08-12 | $52.13 | $52.13 | 73,000 | — | — |
| 2003-08-11 | $52.10 | $52.10 | 143,200 | — | — |
| 2003-08-08 | $53.05 | $53.05 | 98,200 | — | — |
| 2003-08-07 | $53.50 | $53.50 | 214,000 | — | — |
| 2003-08-06 | $52.05 | $52.05 | 290,900 | — | — |
| 2003-08-05 | $53.23 | $53.23 | 245,000 | — | — |
| 2003-08-04 | $54.98 | $54.98 | 219,500 | — | — |
| 2003-08-01 | $55.52 | $55.52 | 87,300 | — | — |
| 2003-07-31 | $56.00 | $56.00 | 119,200 | — | — |
| 2003-07-30 | $56.15 | $56.15 | 99,600 | — | — |
| 2003-07-29 | $55.36 | $55.36 | 276,400 | — | — |
| 2003-07-28 | $55.55 | $55.55 | 713,600 | — | — |
| 2003-07-25 | $62.10 | $62.10 | 99,300 | — | — |
| 2003-07-24 | $61.00 | $61.00 | 65,700 | — | — |
| 2003-07-23 | $61.10 | $61.10 | 47,600 | — | — |
| 2003-07-22 | $61.15 | $61.15 | 149,600 | — | — |
| 2003-07-21 | $61.61 | $61.61 | 236,400 | — | — |
| 2003-07-18 | $61.00 | $61.00 | 200,100 | — | — |
| 2003-07-17 | $56.80 | $56.80 | 137,600 | — | — |
| 2003-07-16 | $57.67 | $57.67 | 113,000 | — | — |
| 2003-07-15 | $58.51 | $58.51 | 109,300 | — | — |
| 2003-07-14 | $58.20 | $58.20 | 72,700 | — | — |
| 2003-07-11 | $57.80 | $57.80 | 70,800 | — | — |
| 2003-07-10 | $58.99 | $58.99 | 129,700 | — | — |
| 2003-07-09 | $59.94 | $59.94 | 75,600 | — | — |
| 2003-07-08 | $60.15 | $60.15 | 162,000 | — | — |
| 2003-07-07 | $60.19 | $60.19 | 178,100 | — | — |
| 2003-07-03 | $59.20 | $59.20 | 116,000 | — | — |
| 2003-07-02 | $58.60 | $58.60 | 173,000 | — | — |
| 2003-07-01 | $56.55 | $56.55 | 233,700 | — | — |
| 2003-06-30 | $55.35 | $55.35 | 406,400 | — | — |
| 2003-06-27 | $56.15 | $56.15 | 103,300 | — | — |
| 2003-06-26 | $56.81 | $56.81 | 111,300 | — | — |
| 2003-06-25 | $55.00 | $55.00 | 80,400 | — | — |
| 2003-06-24 | $55.00 | $55.00 | 235,200 | — | — |
| 2003-06-23 | $55.20 | $55.20 | 187,300 | — | — |
| 2003-06-20 | $56.45 | $56.45 | 122,400 | — | — |
| 2003-06-19 | $57.31 | $57.31 | 239,600 | — | — |
| 2003-06-18 | $59.70 | $59.70 | 89,900 | — | — |
| 2003-06-17 | $59.95 | $59.95 | 93,300 | — | — |
| 2003-06-16 | $59.90 | $59.90 | 81,000 | — | — |
| 2003-06-13 | $59.20 | $59.20 | 102,900 | — | — |
| 2003-06-12 | $59.15 | $59.15 | 200,500 | — | — |
| 2003-06-11 | $58.95 | $58.95 | 124,400 | — | — |
| 2003-06-10 | $59.30 | $59.30 | 197,400 | — | — |
| 2003-06-09 | $58.45 | $58.45 | 173,300 | — | — |
| 2003-06-06 | $62.05 | $62.05 | 260,100 | — | — |
| 2003-06-05 | $61.43 | $61.43 | 374,100 | — | — |
| 2003-06-04 | $59.08 | $59.08 | 62,500 | — | — |
| 2003-06-03 | $58.50 | $58.50 | 78,300 | — | — |
| 2003-06-02 | $58.25 | $58.25 | 193,500 | — | — |
| 2003-05-30 | $59.00 | $59.00 | 197,600 | — | — |
| 2003-05-29 | $58.25 | $58.25 | 392,000 | — | — |
| 2003-05-28 | $59.31 | $59.31 | 272,800 | — | — |
| 2003-05-27 | $57.82 | $57.82 | 313,000 | — | — |
| 2003-05-23 | $58.19 | $58.19 | 297,400 | — | — |
| 2003-05-22 | $58.75 | $58.75 | 537,100 | — | — |
| 2003-05-21 | $56.70 | $56.70 | 635,400 | — | — |
| 2003-05-20 | $54.95 | $54.95 | 793,500 | — | — |
| 2003-05-19 | $48.85 | $48.85 | 177,600 | — | — |
| 2003-05-16 | $50.00 | $50.00 | 250,800 | — | — |
| 2003-05-15 | $48.85 | $48.85 | 95,600 | — | — |
| 2003-05-14 | $48.37 | $48.37 | 67,900 | — | — |
| 2003-05-13 | $48.00 | $48.00 | 137,600 | — | — |
| 2003-05-12 | $48.40 | $48.40 | 109,600 | — | — |
| 2003-05-09 | $47.85 | $47.85 | 115,600 | — | — |
| 2003-05-08 | $47.15 | $47.15 | 84,000 | — | — |
| 2003-05-07 | $47.65 | $47.65 | 95,800 | — | — |
| 2003-05-06 | $48.28 | $48.28 | 196,500 | — | — |
| 2003-05-05 | $49.09 | $49.09 | 245,300 | — | — |
| 2003-05-02 | $48.90 | $48.90 | 222,100 | — | — |
| 2003-05-01 | $47.60 | $47.60 | 478,800 | — | — |
| 2003-04-30 | $46.75 | $46.75 | 995,800 | — | — |
| 2003-04-29 | $38.90 | $38.90 | 145,000 | — | — |
| 2003-04-28 | $38.55 | $38.55 | 49,000 | — | — |
| 2003-04-25 | $38.80 | $38.80 | 87,400 | — | — |
| 2003-04-24 | $38.30 | $38.30 | 80,900 | — | — |
| 2003-04-23 | $38.20 | $38.20 | 104,500 | — | — |
| 2003-04-22 | $37.27 | $37.27 | 148,600 | — | — |
| 2003-04-21 | $36.14 | $36.14 | 127,200 | — | — |
| 2003-04-17 | $36.35 | $36.35 | 24,300 | — | — |
| 2003-04-16 | $36.00 | $36.00 | 39,500 | — | — |
| 2003-04-15 | $36.30 | $36.30 | 29,000 | — | — |
| 2003-04-14 | $36.75 | $36.75 | 38,500 | — | — |
| 2003-04-11 | $36.28 | $36.28 | 39,600 | — | — |
| 2003-04-10 | $36.50 | $36.50 | 41,000 | — | — |
| 2003-04-09 | $36.45 | $36.45 | 51,500 | — | — |
| 2003-04-08 | $36.39 | $36.39 | 49,600 | — | — |
| 2003-04-07 | $36.30 | $36.30 | 64,600 | — | — |
| 2003-04-04 | $36.35 | $36.35 | 41,300 | — | — |
| 2003-04-03 | $37.20 | $37.20 | 39,500 | — | — |
| 2003-04-02 | $36.80 | $36.80 | 47,800 | — | — |
| 2003-04-01 | $36.55 | $36.55 | 155,700 | — | — |
| 2003-03-31 | $35.75 | $35.75 | 89,500 | — | — |
| 2003-03-28 | $36.29 | $36.29 | 46,300 | — | — |
| 2003-03-27 | $35.52 | $35.52 | 61,700 | — | — |
| 2003-03-26 | $35.61 | $35.61 | 49,900 | — | — |
| 2003-03-25 | $36.41 | $36.41 | 51,100 | — | — |
| 2003-03-24 | $35.60 | $35.60 | 67,400 | — | — |
| 2003-03-21 | $36.83 | $36.83 | 119,500 | — | — |
| 2003-03-20 | $34.00 | $34.00 | 86,000 | — | — |
| 2003-03-19 | $34.39 | $34.39 | 59,000 | — | — |
| 2003-03-18 | $34.67 | $34.67 | 108,200 | — | — |
| 2003-03-17 | $35.23 | $35.23 | 86,800 | — | — |
| 2003-03-14 | $35.25 | $35.25 | 40,200 | — | — |
| 2003-03-13 | $35.38 | $35.38 | 66,300 | — | — |
| 2003-03-12 | $34.70 | $34.70 | 162,400 | — | — |
| 2003-03-11 | $35.45 | $35.45 | 174,600 | — | — |
| 2003-03-10 | $35.65 | $35.65 | 51,000 | — | — |
| 2003-03-07 | $35.55 | $35.55 | 61,100 | — | — |
| 2003-03-06 | $35.40 | $35.40 | 29,800 | — | — |
| 2003-03-05 | $35.65 | $35.65 | 31,100 | — | — |
| 2003-03-04 | $35.31 | $35.31 | 97,200 | — | — |
| 2003-03-03 | $35.50 | $35.50 | 49,900 | — | — |
| 2003-02-28 | $35.95 | $35.95 | 29,200 | — | — |
| 2003-02-27 | $36.10 | $36.10 | 85,100 | — | — |
| 2003-02-26 | $35.70 | $35.70 | 35,200 | — | — |
| 2003-02-25 | $35.70 | $35.70 | 128,100 | — | — |
| 2003-02-24 | $35.56 | $35.56 | 72,200 | — | — |
| 2003-02-21 | $38.14 | $38.14 | 67,000 | — | — |
| 2003-02-20 | $38.00 | $38.00 | 97,800 | — | — |
| 2003-02-19 | $37.60 | $37.60 | 45,000 | — | — |
| 2003-02-18 | $37.87 | $37.87 | 195,200 | — | — |
| 2003-02-14 | $36.00 | $36.00 | 483,900 | — | — |
| 2003-02-13 | $33.40 | $33.40 | 73,800 | — | — |
| 2003-02-12 | $33.50 | $33.50 | 52,700 | — | — |
| 2003-02-11 | $34.10 | $34.10 | 48,300 | — | — |
| 2003-02-10 | $33.68 | $33.68 | 176,300 | — | — |
| 2003-02-07 | $33.55 | $33.55 | 73,100 | — | — |
| 2003-02-06 | $34.77 | $34.77 | 93,200 | — | — |
| 2003-02-05 | $35.50 | $35.50 | 69,600 | — | — |
| 2003-02-04 | $35.25 | $35.25 | 59,600 | — | — |
| 2003-02-03 | $35.65 | $35.65 | 81,400 | — | — |
| 2003-01-31 | $35.40 | $35.40 | 119,800 | — | — |
| 2003-01-30 | $34.85 | $34.85 | 64,400 | — | — |
| 2003-01-29 | $35.19 | $35.19 | 69,100 | — | — |
| 2003-01-28 | $35.37 | $35.37 | 62,000 | — | — |
| 2003-01-27 | $34.68 | $34.68 | 71,800 | — | — |
| 2003-01-24 | $35.19 | $35.19 | 119,900 | — | — |
| 2003-01-23 | $35.40 | $35.40 | 58,000 | — | — |
| 2003-01-22 | $35.49 | $35.49 | 108,500 | — | — |
| 2003-01-21 | $36.20 | $36.20 | 69,200 | — | — |
| 2003-01-17 | $36.73 | $36.73 | 97,300 | — | — |
| 2003-01-16 | $37.15 | $37.15 | 164,300 | — | — |
| 2003-01-15 | $36.60 | $36.60 | 176,500 | — | — |
| 2003-01-14 | $37.08 | $37.08 | 86,900 | — | — |
| 2003-01-13 | $37.00 | $37.00 | 251,900 | — | — |
| 2003-01-10 | $37.36 | $37.36 | 191,200 | — | — |
| 2003-01-09 | $38.90 | $38.90 | 50,300 | — | — |
| 2003-01-08 | $38.40 | $38.40 | 98,200 | — | — |
| 2003-01-07 | $38.82 | $38.82 | 80,100 | — | — |
| 2003-01-06 | $38.55 | $38.55 | 129,100 | — | — |
| 2003-01-03 | $37.99 | $37.99 | 121,300 | — | — |
| 2003-01-02 | $38.21 | $38.21 | 157,300 | — | — |