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 | $42.20 | $73.03 | 229,600 | — | — |
| 2003-12-30 | $42.72 | $73.93 | 248,500 | — | — |
| 2003-12-29 | $42.11 | $72.87 | 128,300 | — | — |
| 2003-12-26 | $41.70 | $72.16 | 26,200 | — | — |
| 2003-12-24 | $41.81 | $72.35 | 50,900 | — | — |
| 2003-12-23 | $41.85 | $72.42 | 245,300 | — | — |
| 2003-12-22 | $41.42 | $71.68 | 182,500 | — | — |
| 2003-12-19 | $41.56 | $71.92 | 436,300 | — | — |
| 2003-12-18 | $41.57 | $71.94 | 1,307,900 | — | — |
| 2003-12-17 | $41.48 | $71.78 | 162,300 | — | — |
| 2003-12-16 | $41.33 | $71.52 | 180,600 | — | — |
| 2003-12-15 | $41.18 | $71.26 | 232,000 | — | — |
| 2003-12-12 | $41.42 | $71.68 | 247,700 | — | — |
| 2003-12-11 | $40.91 | $70.80 | 171,100 | — | — |
| 2003-12-10 | $40.33 | $69.79 | 423,000 | — | — |
| 2003-12-09 | $39.61 | $68.55 | 405,100 | — | — |
| 2003-12-08 | $40.19 | $69.55 | 352,500 | — | — |
| 2003-12-05 | $40.23 | $69.62 | 254,500 | — | — |
| 2003-12-04 | $40.70 | $70.43 | 317,900 | — | — |
| 2003-12-03 | $41.10 | $71.13 | 262,400 | — | — |
| 2003-12-02 | $41.80 | $72.34 | 190,600 | — | — |
| 2003-12-01 | $41.90 | $72.51 | 122,300 | — | — |
| 2003-11-28 | $41.35 | $71.56 | 68,500 | — | — |
| 2003-11-26 | $41.52 | $71.85 | 90,400 | — | — |
| 2003-11-25 | $41.42 | $71.68 | 201,500 | — | — |
| 2003-11-24 | $40.70 | $70.43 | 186,900 | — | — |
| 2003-11-21 | $40.30 | $69.74 | 89,400 | — | — |
| 2003-11-20 | $40.22 | $69.60 | 93,600 | — | — |
| 2003-11-19 | $40.32 | $69.78 | 125,400 | — | — |
| 2003-11-18 | $40.36 | $69.33 | 126,500 | — | — |
| 2003-11-17 | $40.50 | $69.57 | 162,400 | — | — |
| 2003-11-14 | $40.47 | $69.52 | 149,200 | — | — |
| 2003-11-13 | $40.58 | $69.70 | 111,100 | — | — |
| 2003-11-12 | $40.61 | $69.76 | 137,000 | — | — |
| 2003-11-11 | $40.08 | $68.85 | 90,200 | — | — |
| 2003-11-10 | $40.23 | $69.10 | 155,700 | — | — |
| 2003-11-07 | $40.21 | $69.07 | 349,800 | — | — |
| 2003-11-06 | $40.23 | $69.10 | 294,800 | — | — |
| 2003-11-05 | $39.89 | $68.52 | 377,200 | — | — |
| 2003-11-04 | $40.05 | $68.79 | 225,000 | — | — |
| 2003-11-03 | $40.11 | $68.90 | 267,400 | — | — |
| 2003-10-31 | $39.40 | $67.68 | 459,000 | — | — |
| 2003-10-30 | $38.78 | $66.61 | 354,500 | — | — |
| 2003-10-29 | $38.15 | $65.53 | 365,300 | — | — |
| 2003-10-28 | $36.79 | $63.19 | 278,600 | — | — |
| 2003-10-27 | $36.79 | $63.19 | 226,700 | — | — |
| 2003-10-24 | $35.14 | $60.36 | 99,400 | — | — |
| 2003-10-23 | $35.20 | $60.46 | 177,100 | — | — |
| 2003-10-22 | $35.48 | $60.94 | 83,400 | — | — |
| 2003-10-21 | $35.75 | $61.41 | 99,300 | — | — |
| 2003-10-20 | $35.81 | $61.51 | 93,600 | — | — |
| 2003-10-17 | $35.85 | $61.58 | 107,900 | — | — |
| 2003-10-16 | $36.25 | $62.27 | 124,300 | — | — |
| 2003-10-15 | $36.05 | $61.92 | 177,300 | — | — |
| 2003-10-14 | $36.22 | $62.21 | 99,500 | — | — |
| 2003-10-13 | $36.11 | $62.03 | 69,700 | — | — |
| 2003-10-10 | $35.80 | $61.49 | 144,800 | — | — |
| 2003-10-09 | $35.50 | $60.98 | 78,500 | — | — |
| 2003-10-08 | $35.45 | $60.89 | 137,800 | — | — |
| 2003-10-07 | $35.48 | $60.94 | 179,400 | — | — |
| 2003-10-06 | $35.13 | $60.34 | 153,200 | — | — |
| 2003-10-03 | $35.02 | $60.15 | 230,600 | — | — |
| 2003-10-02 | $34.77 | $59.72 | 324,400 | — | — |
| 2003-10-01 | $34.62 | $59.47 | 213,100 | — | — |
| 2003-09-30 | $33.58 | $57.68 | 217,400 | — | — |
| 2003-09-29 | $33.63 | $57.77 | 298,100 | — | — |
| 2003-09-26 | $33.44 | $57.44 | 152,300 | — | — |
| 2003-09-25 | $33.53 | $57.59 | 200,000 | — | — |
| 2003-09-24 | $33.53 | $57.59 | 281,300 | — | — |
| 2003-09-23 | $33.89 | $58.21 | 179,600 | — | — |
| 2003-09-22 | $33.87 | $58.18 | 135,100 | — | — |
| 2003-09-19 | $34.30 | $58.92 | 238,500 | — | — |
| 2003-09-18 | $34.40 | $59.09 | 195,500 | — | — |
| 2003-09-17 | $34.23 | $58.80 | 197,500 | — | — |
| 2003-09-16 | $33.77 | $58.01 | 196,500 | — | — |
| 2003-09-15 | $33.72 | $57.92 | 123,800 | — | — |
| 2003-09-12 | $33.85 | $58.14 | 118,400 | — | — |
| 2003-09-11 | $33.64 | $57.78 | 112,300 | — | — |
| 2003-09-10 | $33.30 | $57.20 | 204,800 | — | — |
| 2003-09-09 | $33.84 | $58.13 | 93,400 | — | — |
| 2003-09-08 | $33.89 | $58.21 | 148,300 | — | — |
| 2003-09-05 | $33.85 | $58.14 | 531,800 | — | — |
| 2003-09-04 | $34.06 | $58.50 | 124,000 | — | — |
| 2003-09-03 | $33.98 | $58.37 | 152,300 | — | — |
| 2003-09-02 | $34.00 | $58.40 | 254,800 | — | — |
| 2003-08-29 | $33.90 | $58.23 | 95,300 | — | — |
| 2003-08-28 | $33.85 | $58.14 | 135,600 | — | — |
| 2003-08-27 | $33.76 | $57.99 | 282,900 | — | — |
| 2003-08-26 | $33.70 | $57.89 | 318,200 | — | — |
| 2003-08-25 | $33.68 | $57.85 | 170,900 | — | — |
| 2003-08-22 | $33.68 | $57.85 | 166,400 | — | — |
| 2003-08-21 | $34.00 | $58.40 | 247,400 | — | — |
| 2003-08-20 | $34.18 | $58.71 | 272,600 | — | — |
| 2003-08-19 | $34.28 | $58.56 | 196,500 | — | — |
| 2003-08-18 | $34.07 | $58.20 | 192,600 | — | — |
| 2003-08-15 | $34.00 | $58.08 | 61,800 | — | — |
| 2003-08-14 | $34.00 | $58.08 | 176,600 | — | — |
| 2003-08-13 | $33.88 | $57.87 | 158,500 | — | — |
| 2003-08-12 | $33.95 | $57.99 | 323,700 | — | — |
| 2003-08-11 | $33.95 | $57.99 | 173,400 | — | — |
| 2003-08-08 | $33.95 | $57.99 | 205,200 | — | — |
| 2003-08-07 | $33.80 | $57.74 | 251,500 | — | — |
| 2003-08-06 | $33.79 | $57.72 | 457,100 | — | — |
| 2003-08-05 | $33.70 | $57.57 | 478,400 | — | — |
| 2003-08-04 | $33.54 | $57.29 | 205,300 | — | — |
| 2003-08-01 | $33.52 | $57.26 | 236,500 | — | — |
| 2003-07-31 | $33.68 | $57.53 | 188,500 | — | — |
| 2003-07-30 | $33.89 | $57.89 | 284,600 | — | — |
| 2003-07-29 | $33.59 | $57.38 | 218,600 | — | — |
| 2003-07-28 | $33.84 | $57.80 | 131,200 | — | — |
| 2003-07-25 | $34.04 | $58.15 | 172,100 | — | — |
| 2003-07-24 | $34.05 | $58.16 | 196,600 | — | — |
| 2003-07-23 | $34.14 | $58.32 | 174,700 | — | — |
| 2003-07-22 | $34.19 | $58.40 | 186,700 | — | — |
| 2003-07-21 | $34.17 | $58.37 | 171,100 | — | — |
| 2003-07-18 | $34.49 | $58.91 | 258,100 | — | — |
| 2003-07-17 | $34.68 | $59.24 | 197,900 | — | — |
| 2003-07-16 | $35.00 | $59.79 | 160,700 | — | — |
| 2003-07-15 | $35.21 | $60.14 | 265,500 | — | — |
| 2003-07-14 | $35.21 | $60.14 | 306,600 | — | — |
| 2003-07-11 | $34.57 | $59.05 | 201,200 | — | — |
| 2003-07-10 | $34.12 | $58.28 | 237,400 | — | — |
| 2003-07-09 | $33.98 | $58.04 | 264,400 | — | — |
| 2003-07-08 | $34.51 | $58.95 | 199,600 | — | — |
| 2003-07-07 | $34.61 | $59.12 | 236,000 | — | — |
| 2003-07-03 | $34.00 | $58.08 | 73,400 | — | — |
| 2003-07-02 | $34.09 | $58.23 | 194,700 | — | — |
| 2003-07-01 | $34.09 | $58.23 | 305,900 | — | — |
| 2003-06-30 | $33.15 | $56.63 | 297,000 | — | — |
| 2003-06-27 | $33.35 | $56.97 | 294,500 | — | — |
| 2003-06-26 | $33.04 | $56.44 | 272,700 | — | — |
| 2003-06-25 | $33.05 | $56.46 | 345,400 | — | — |
| 2003-06-24 | $33.07 | $56.49 | 265,500 | — | — |
| 2003-06-23 | $33.09 | $56.52 | 242,100 | — | — |
| 2003-06-20 | $33.74 | $57.63 | 169,600 | — | — |
| 2003-06-19 | $33.75 | $57.65 | 198,600 | — | — |
| 2003-06-18 | $34.24 | $58.49 | 196,600 | — | — |
| 2003-06-17 | $34.39 | $58.74 | 237,300 | — | — |
| 2003-06-16 | $34.69 | $59.26 | 240,600 | — | — |
| 2003-06-13 | $34.54 | $59.00 | 105,100 | — | — |
| 2003-06-12 | $34.79 | $59.43 | 183,000 | — | — |
| 2003-06-11 | $34.68 | $59.24 | 535,300 | — | — |
| 2003-06-10 | $34.97 | $59.73 | 151,800 | — | — |
| 2003-06-09 | $34.93 | $59.67 | 186,000 | — | — |
| 2003-06-06 | $35.50 | $60.64 | 287,300 | — | — |
| 2003-06-05 | $35.46 | $60.57 | 171,700 | — | — |
| 2003-06-04 | $35.13 | $60.01 | 347,300 | — | — |
| 2003-06-03 | $34.91 | $59.63 | 414,700 | — | — |
| 2003-06-02 | $34.90 | $59.62 | 383,800 | — | — |
| 2003-05-30 | $34.92 | $59.65 | 224,500 | — | — |
| 2003-05-29 | $34.22 | $58.45 | 247,100 | — | — |
| 2003-05-28 | $34.35 | $58.68 | 390,800 | — | — |
| 2003-05-27 | $34.48 | $58.90 | 182,300 | — | — |
| 2003-05-23 | $33.97 | $58.03 | 171,900 | — | — |
| 2003-05-22 | $33.67 | $57.51 | 282,400 | — | — |
| 2003-05-21 | $34.13 | $58.30 | 908,500 | — | — |
| 2003-05-20 | $33.88 | $57.55 | 378,700 | — | — |
| 2003-05-19 | $33.48 | $56.87 | 278,700 | — | — |
| 2003-05-16 | $33.94 | $57.65 | 198,700 | — | — |
| 2003-05-15 | $34.14 | $57.99 | 214,400 | — | — |
| 2003-05-14 | $34.30 | $58.26 | 187,400 | — | — |
| 2003-05-13 | $34.46 | $58.53 | 333,200 | — | — |
| 2003-05-12 | $34.20 | $58.09 | 577,600 | — | — |
| 2003-05-09 | $34.00 | $57.75 | 195,200 | — | — |
| 2003-05-08 | $34.10 | $57.92 | 235,600 | — | — |
| 2003-05-07 | $34.15 | $58.01 | 174,400 | — | — |
| 2003-05-06 | $34.23 | $58.14 | 133,500 | — | — |
| 2003-05-05 | $33.92 | $57.62 | 354,400 | — | — |
| 2003-05-02 | $33.97 | $57.70 | 227,500 | — | — |
| 2003-05-01 | $33.50 | $56.90 | 268,000 | — | — |
| 2003-04-30 | $32.96 | $55.99 | 496,300 | — | — |
| 2003-04-29 | $32.59 | $55.36 | 489,600 | — | — |
| 2003-04-28 | $32.89 | $55.87 | 101,200 | — | — |
| 2003-04-25 | $32.36 | $54.97 | 134,800 | — | — |
| 2003-04-24 | $32.59 | $55.36 | 227,100 | — | — |
| 2003-04-23 | $32.77 | $55.66 | 285,900 | — | — |
| 2003-04-22 | $32.82 | $55.75 | 222,000 | — | — |
| 2003-04-21 | $32.39 | $55.02 | 158,000 | — | — |
| 2003-04-17 | $32.28 | $54.83 | 229,200 | — | — |
| 2003-04-16 | $32.15 | $54.61 | 293,300 | — | — |
| 2003-04-15 | $32.55 | $55.29 | 349,600 | — | — |
| 2003-04-14 | $32.25 | $54.78 | 221,300 | — | — |
| 2003-04-11 | $32.02 | $54.39 | 217,000 | — | — |
| 2003-04-10 | $31.93 | $54.24 | 407,000 | — | — |
| 2003-04-09 | $31.71 | $53.86 | 432,200 | — | — |
| 2003-04-08 | $32.08 | $54.49 | 311,000 | — | — |
| 2003-04-07 | $31.81 | $54.03 | 396,600 | — | — |
| 2003-04-04 | $31.68 | $53.81 | 273,200 | — | — |
| 2003-04-03 | $31.48 | $53.47 | 297,100 | — | — |
| 2003-04-02 | $31.68 | $53.81 | 363,600 | — | — |
| 2003-04-01 | $31.02 | $52.69 | 201,600 | — | — |
| 2003-03-31 | $30.80 | $52.32 | 304,300 | — | — |
| 2003-03-28 | $30.89 | $52.47 | 236,300 | — | — |
| 2003-03-27 | $30.65 | $52.06 | 393,600 | — | — |
| 2003-03-26 | $30.30 | $51.47 | 247,300 | — | — |
| 2003-03-25 | $30.35 | $51.55 | 193,300 | — | — |
| 2003-03-24 | $30.10 | $51.13 | 216,300 | — | — |
| 2003-03-21 | $30.91 | $52.50 | 268,100 | — | — |
| 2003-03-20 | $30.56 | $51.91 | 193,500 | — | — |
| 2003-03-19 | $30.46 | $51.74 | 333,200 | — | — |
| 2003-03-18 | $30.42 | $51.67 | 327,900 | — | — |
| 2003-03-17 | $30.79 | $52.30 | 410,400 | — | — |
| 2003-03-14 | $30.10 | $51.13 | 243,100 | — | — |
| 2003-03-13 | $30.30 | $51.47 | 340,600 | — | — |
| 2003-03-12 | $29.90 | $50.79 | 443,700 | — | — |
| 2003-03-11 | $29.95 | $50.87 | 253,900 | — | — |
| 2003-03-10 | $30.25 | $51.38 | 289,900 | — | — |
| 2003-03-07 | $30.98 | $52.62 | 394,800 | — | — |
| 2003-03-06 | $30.87 | $52.44 | 234,700 | — | — |
| 2003-03-05 | $30.90 | $52.49 | 396,600 | — | — |
| 2003-03-04 | $30.60 | $51.98 | 215,100 | — | — |
| 2003-03-03 | $30.94 | $52.55 | 244,600 | — | — |
| 2003-02-28 | $31.10 | $52.83 | 172,400 | — | — |
| 2003-02-27 | $30.97 | $52.61 | 336,500 | — | — |
| 2003-02-26 | $30.45 | $51.72 | 281,800 | — | — |
| 2003-02-25 | $30.76 | $52.25 | 291,800 | — | — |
| 2003-02-24 | $30.36 | $51.57 | 357,700 | — | — |
| 2003-02-21 | $30.81 | $52.33 | 456,000 | — | — |
| 2003-02-20 | $29.92 | $50.82 | 262,400 | — | — |
| 2003-02-19 | $30.02 | $50.67 | 220,100 | — | — |
| 2003-02-18 | $30.32 | $51.18 | 216,200 | — | — |
| 2003-02-14 | $30.00 | $50.64 | 318,600 | — | — |
| 2003-02-13 | $29.70 | $50.13 | 325,900 | — | — |
| 2003-02-12 | $29.43 | $49.67 | 192,100 | — | — |
| 2003-02-11 | $29.70 | $50.13 | 316,400 | — | — |
| 2003-02-10 | $29.92 | $50.50 | 318,000 | — | — |
| 2003-02-07 | $29.84 | $50.37 | 214,900 | — | — |
| 2003-02-06 | $30.00 | $50.64 | 316,100 | — | — |
| 2003-02-05 | $30.28 | $51.11 | 268,700 | — | — |
| 2003-02-04 | $30.25 | $51.06 | 322,200 | — | — |
| 2003-02-03 | $30.50 | $51.48 | 223,900 | — | — |
| 2003-01-31 | $30.46 | $51.41 | 461,600 | — | — |
| 2003-01-30 | $30.12 | $50.84 | 232,700 | — | — |
| 2003-01-29 | $30.26 | $51.07 | 230,300 | — | — |
| 2003-01-28 | $30.00 | $50.64 | 252,900 | — | — |
| 2003-01-27 | $29.86 | $50.40 | 370,600 | — | — |
| 2003-01-24 | $29.68 | $50.10 | 360,500 | — | — |
| 2003-01-23 | $30.13 | $50.85 | 199,700 | — | — |
| 2003-01-22 | $29.85 | $50.38 | 264,600 | — | — |
| 2003-01-21 | $30.15 | $50.89 | 256,900 | — | — |
| 2003-01-17 | $30.17 | $50.92 | 294,700 | — | — |
| 2003-01-16 | $30.16 | $50.91 | 238,400 | — | — |
| 2003-01-15 | $30.24 | $51.04 | 477,400 | — | — |
| 2003-01-14 | $30.69 | $51.80 | 261,600 | — | — |
| 2003-01-13 | $30.60 | $51.65 | 278,600 | — | — |
| 2003-01-10 | $30.68 | $51.78 | 189,500 | — | — |
| 2003-01-09 | $30.79 | $51.97 | 227,100 | — | — |
| 2003-01-08 | $30.51 | $51.50 | 241,800 | — | — |
| 2003-01-07 | $30.69 | $51.80 | 162,400 | — | — |
| 2003-01-06 | $30.76 | $51.92 | 333,400 | — | — |
| 2003-01-03 | $30.47 | $51.43 | 517,200 | — | — |
| 2003-01-02 | $30.78 | $51.95 | 311,900 | — | — |