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 | $48.62 | $48.62 | 211,900 | — | — |
| 2003-12-30 | $49.42 | $49.42 | 190,900 | — | — |
| 2003-12-29 | $48.97 | $48.97 | 105,400 | — | — |
| 2003-12-26 | $48.14 | $48.14 | 38,600 | — | — |
| 2003-12-24 | $48.12 | $48.12 | 71,600 | — | — |
| 2003-12-23 | $47.94 | $47.94 | 140,400 | — | — |
| 2003-12-22 | $46.95 | $46.95 | 161,700 | — | — |
| 2003-12-19 | $46.55 | $46.55 | 228,800 | — | — |
| 2003-12-18 | $46.95 | $46.95 | 130,900 | — | — |
| 2003-12-17 | $46.47 | $46.47 | 160,400 | — | — |
| 2003-12-16 | $46.82 | $46.82 | 205,800 | — | — |
| 2003-12-15 | $46.13 | $46.13 | 247,900 | — | — |
| 2003-12-12 | $47.90 | $47.90 | 155,100 | — | — |
| 2003-12-11 | $47.80 | $47.80 | 150,800 | — | — |
| 2003-12-10 | $46.71 | $46.71 | 191,000 | — | — |
| 2003-12-09 | $47.40 | $47.40 | 419,300 | — | — |
| 2003-12-08 | $48.71 | $48.71 | 581,100 | — | — |
| 2003-12-05 | $49.73 | $49.73 | 130,900 | — | — |
| 2003-12-04 | $50.15 | $50.15 | 227,900 | — | — |
| 2003-12-03 | $51.07 | $51.07 | 318,600 | — | — |
| 2003-12-02 | $52.03 | $52.03 | 335,000 | — | — |
| 2003-12-01 | $50.52 | $50.52 | 123,800 | — | — |
| 2003-11-28 | $49.77 | $49.77 | 97,800 | — | — |
| 2003-11-26 | $50.43 | $50.43 | 111,100 | — | — |
| 2003-11-25 | $49.92 | $49.92 | 233,600 | — | — |
| 2003-11-24 | $49.82 | $49.82 | 152,800 | — | — |
| 2003-11-21 | $48.65 | $48.65 | 162,700 | — | — |
| 2003-11-20 | $49.43 | $49.43 | 256,400 | — | — |
| 2003-11-19 | $49.32 | $49.32 | 144,400 | — | — |
| 2003-11-18 | $49.15 | $49.15 | 259,700 | — | — |
| 2003-11-17 | $49.21 | $49.21 | 265,400 | — | — |
| 2003-11-14 | $49.87 | $49.87 | 305,500 | — | — |
| 2003-11-13 | $50.43 | $50.43 | 217,300 | — | — |
| 2003-11-12 | $50.14 | $50.14 | 165,600 | — | — |
| 2003-11-11 | $49.10 | $49.10 | 245,000 | — | — |
| 2003-11-10 | $49.83 | $49.83 | 220,200 | — | — |
| 2003-11-07 | $49.89 | $49.89 | 326,400 | — | — |
| 2003-11-06 | $49.86 | $49.86 | 308,100 | — | — |
| 2003-11-05 | $50.04 | $50.04 | 170,700 | — | — |
| 2003-11-04 | $50.27 | $50.27 | 331,800 | — | — |
| 2003-11-03 | $50.82 | $50.82 | 296,100 | — | — |
| 2003-10-31 | $49.53 | $49.53 | 146,900 | — | — |
| 2003-10-30 | $49.31 | $49.31 | 415,200 | — | — |
| 2003-10-29 | $49.53 | $49.53 | 233,700 | — | — |
| 2003-10-28 | $49.38 | $49.38 | 341,200 | — | — |
| 2003-10-27 | $48.19 | $48.19 | 235,100 | — | — |
| 2003-10-24 | $47.09 | $47.09 | 468,300 | — | — |
| 2003-10-23 | $47.53 | $47.53 | 1,065,600 | — | — |
| 2003-10-22 | $44.10 | $44.10 | 291,200 | — | — |
| 2003-10-21 | $44.50 | $44.50 | 358,700 | — | — |
| 2003-10-20 | $43.43 | $43.43 | 512,100 | — | — |
| 2003-10-17 | $43.84 | $43.84 | 161,000 | — | — |
| 2003-10-16 | $45.00 | $45.00 | 188,800 | — | — |
| 2003-10-15 | $45.10 | $45.10 | 165,400 | — | — |
| 2003-10-14 | $45.43 | $45.43 | 301,100 | — | — |
| 2003-10-13 | $44.60 | $44.60 | 144,900 | — | — |
| 2003-10-10 | $44.55 | $44.55 | 180,600 | — | — |
| 2003-10-09 | $45.00 | $45.00 | 283,800 | — | — |
| 2003-10-08 | $44.83 | $44.83 | 235,800 | — | — |
| 2003-10-07 | $45.00 | $45.00 | 346,000 | — | — |
| 2003-10-06 | $44.55 | $44.55 | 258,500 | — | — |
| 2003-10-03 | $44.01 | $44.01 | 448,700 | — | — |
| 2003-10-02 | $43.75 | $43.75 | 336,900 | — | — |
| 2003-10-01 | $44.05 | $44.05 | 343,600 | — | — |
| 2003-09-30 | $42.85 | $42.85 | 354,300 | — | — |
| 2003-09-29 | $43.07 | $43.07 | 497,400 | — | — |
| 2003-09-26 | $42.35 | $42.35 | 602,400 | — | — |
| 2003-09-25 | $43.47 | $43.47 | 550,100 | — | — |
| 2003-09-24 | $44.90 | $44.90 | 420,400 | — | — |
| 2003-09-23 | $45.89 | $45.89 | 574,600 | — | — |
| 2003-09-22 | $47.00 | $47.00 | 576,500 | — | — |
| 2003-09-19 | $47.73 | $47.73 | 157,100 | — | — |
| 2003-09-18 | $47.75 | $47.75 | 342,000 | — | — |
| 2003-09-17 | $48.02 | $48.02 | 440,300 | — | — |
| 2003-09-16 | $48.10 | $48.10 | 693,100 | — | — |
| 2003-09-15 | $45.28 | $45.28 | 268,800 | — | — |
| 2003-09-12 | $45.04 | $45.04 | 213,800 | — | — |
| 2003-09-11 | $45.15 | $45.15 | 299,600 | — | — |
| 2003-09-10 | $45.26 | $45.26 | 320,200 | — | — |
| 2003-09-09 | $45.82 | $45.82 | 355,000 | — | — |
| 2003-09-08 | $46.37 | $46.37 | 261,200 | — | — |
| 2003-09-05 | $46.00 | $46.00 | 351,300 | — | — |
| 2003-09-04 | $46.07 | $46.07 | 629,500 | — | — |
| 2003-09-03 | $45.31 | $45.31 | 267,400 | — | — |
| 2003-09-02 | $45.53 | $45.53 | 326,900 | — | — |
| 2003-08-29 | $44.61 | $44.61 | 347,100 | — | — |
| 2003-08-28 | $43.80 | $43.80 | 245,800 | — | — |
| 2003-08-27 | $43.54 | $43.54 | 407,800 | — | — |
| 2003-08-26 | $42.80 | $42.80 | 257,200 | — | — |
| 2003-08-25 | $42.49 | $42.49 | 240,600 | — | — |
| 2003-08-22 | $42.62 | $42.62 | 351,900 | — | — |
| 2003-08-21 | $43.37 | $43.37 | 211,400 | — | — |
| 2003-08-20 | $43.10 | $43.10 | 343,300 | — | — |
| 2003-08-19 | $43.68 | $43.68 | 545,500 | — | — |
| 2003-08-18 | $42.74 | $42.74 | 966,900 | — | — |
| 2003-08-15 | $44.57 | $44.57 | 471,700 | — | — |
| 2003-08-14 | $43.09 | $43.09 | 1,650,700 | — | — |
| 2003-08-13 | $39.68 | $39.68 | 690,400 | — | — |
| 2003-08-12 | $40.90 | $40.90 | 290,400 | — | — |
| 2003-08-11 | $40.61 | $40.61 | 352,600 | — | — |
| 2003-08-08 | $39.76 | $39.76 | 465,800 | — | — |
| 2003-08-07 | $38.73 | $38.73 | 331,300 | — | — |
| 2003-08-06 | $38.64 | $38.64 | 373,800 | — | — |
| 2003-08-05 | $38.60 | $38.60 | 395,400 | — | — |
| 2003-08-04 | $38.92 | $38.92 | 130,400 | — | — |
| 2003-08-01 | $39.23 | $39.23 | 208,100 | — | — |
| 2003-07-31 | $39.34 | $39.34 | 500,600 | — | — |
| 2003-07-30 | $38.23 | $38.23 | 386,300 | — | — |
| 2003-07-29 | $37.55 | $37.55 | 161,700 | — | — |
| 2003-07-28 | $37.80 | $37.80 | 311,600 | — | — |
| 2003-07-25 | $38.10 | $38.10 | 287,200 | — | — |
| 2003-07-24 | $37.11 | $37.11 | 178,300 | — | — |
| 2003-07-23 | $37.32 | $37.32 | 247,400 | — | — |
| 2003-07-22 | $37.40 | $37.40 | 240,200 | — | — |
| 2003-07-21 | $36.80 | $36.80 | 215,200 | — | — |
| 2003-07-18 | $37.26 | $37.26 | 300,400 | — | — |
| 2003-07-17 | $37.03 | $37.03 | 336,700 | — | — |
| 2003-07-16 | $37.61 | $37.61 | 365,100 | — | — |
| 2003-07-15 | $38.79 | $38.79 | 238,000 | — | — |
| 2003-07-14 | $38.57 | $38.57 | 224,400 | — | — |
| 2003-07-11 | $38.24 | $38.24 | 343,300 | — | — |
| 2003-07-10 | $37.88 | $37.88 | 342,400 | — | — |
| 2003-07-09 | $38.19 | $38.19 | 786,300 | — | — |
| 2003-07-08 | $38.30 | $38.30 | 2,000,100 | — | — |
| 2003-07-07 | $34.17 | $34.17 | 446,900 | — | — |
| 2003-07-03 | $34.11 | $34.11 | 128,500 | — | — |
| 2003-07-02 | $34.60 | $34.60 | 307,900 | — | — |
| 2003-07-01 | $34.10 | $34.10 | 280,300 | — | — |
| 2003-06-30 | $34.30 | $34.30 | 584,800 | — | — |
| 2003-06-27 | $33.72 | $33.72 | 435,900 | — | — |
| 2003-06-26 | $32.89 | $32.89 | 429,700 | — | — |
| 2003-06-25 | $32.21 | $32.21 | 289,400 | — | — |
| 2003-06-24 | $32.05 | $32.05 | 250,200 | — | — |
| 2003-06-23 | $32.10 | $32.10 | 445,900 | — | — |
| 2003-06-20 | $33.00 | $33.00 | 431,300 | — | — |
| 2003-06-19 | $33.00 | $33.00 | 487,500 | — | — |
| 2003-06-18 | $34.05 | $34.05 | 203,900 | — | — |
| 2003-06-17 | $34.19 | $34.19 | 201,300 | — | — |
| 2003-06-16 | $34.08 | $34.08 | 417,800 | — | — |
| 2003-06-13 | $33.70 | $33.70 | 273,600 | — | — |
| 2003-06-12 | $34.43 | $34.43 | 154,600 | — | — |
| 2003-06-11 | $34.40 | $34.40 | 188,400 | — | — |
| 2003-06-10 | $34.48 | $34.48 | 388,300 | — | — |
| 2003-06-09 | $34.51 | $34.51 | 488,700 | — | — |
| 2003-06-06 | $33.92 | $33.92 | 424,600 | — | — |
| 2003-06-05 | $34.17 | $34.17 | 321,000 | — | — |
| 2003-06-04 | $34.26 | $34.26 | 354,400 | — | — |
| 2003-06-03 | $33.27 | $33.27 | 505,200 | — | — |
| 2003-06-02 | $34.05 | $34.05 | 537,500 | — | — |
| 2003-05-30 | $33.05 | $33.05 | 482,000 | — | — |
| 2003-05-29 | $32.28 | $32.28 | 514,800 | — | — |
| 2003-05-28 | $32.13 | $32.13 | 500,300 | — | — |
| 2003-05-27 | $32.31 | $32.31 | 725,300 | — | — |
| 2003-05-23 | $30.79 | $30.79 | 979,800 | — | — |
| 2003-05-22 | $30.00 | $30.00 | 1,016,100 | — | — |
| 2003-05-21 | $31.12 | $31.12 | 247,400 | — | — |
| 2003-05-20 | $31.57 | $31.57 | 508,700 | — | — |
| 2003-05-19 | $31.00 | $31.00 | 464,500 | — | — |
| 2003-05-16 | $32.05 | $32.05 | 415,700 | — | — |
| 2003-05-15 | $32.00 | $32.00 | 544,800 | — | — |
| 2003-05-14 | $32.24 | $32.24 | 886,700 | — | — |
| 2003-05-13 | $32.05 | $32.05 | 2,828,900 | — | — |
| 2003-05-12 | $33.77 | $33.77 | 465,300 | — | — |
| 2003-05-09 | $33.82 | $33.82 | 290,500 | — | — |
| 2003-05-08 | $33.58 | $33.58 | 413,500 | — | — |
| 2003-05-07 | $34.74 | $34.74 | 346,400 | — | — |
| 2003-05-06 | $34.99 | $34.99 | 163,000 | — | — |
| 2003-05-05 | $34.60 | $34.60 | 356,100 | — | — |
| 2003-05-02 | $34.55 | $34.55 | 500,100 | — | — |
| 2003-05-01 | $34.52 | $34.52 | 246,400 | — | — |
| 2003-04-30 | $34.93 | $34.93 | 276,700 | — | — |
| 2003-04-29 | $34.66 | $34.66 | 277,200 | — | — |
| 2003-04-28 | $34.11 | $34.11 | 547,800 | — | — |
| 2003-04-25 | $33.06 | $33.06 | 564,800 | — | — |
| 2003-04-24 | $33.50 | $33.50 | 1,090,900 | — | — |
| 2003-04-23 | $34.96 | $34.96 | 383,600 | — | — |
| 2003-04-22 | $35.04 | $35.04 | 198,800 | — | — |
| 2003-04-21 | $34.95 | $34.95 | 178,000 | — | — |
| 2003-04-17 | $35.35 | $35.35 | 172,100 | — | — |
| 2003-04-16 | $35.00 | $35.00 | 193,100 | — | — |
| 2003-04-15 | $35.24 | $35.24 | 148,300 | — | — |
| 2003-04-14 | $35.09 | $35.09 | 189,100 | — | — |
| 2003-04-11 | $34.25 | $34.25 | 189,800 | — | — |
| 2003-04-10 | $34.60 | $34.60 | 302,900 | — | — |
| 2003-04-09 | $34.20 | $34.20 | 288,900 | — | — |
| 2003-04-08 | $34.84 | $34.84 | 343,300 | — | — |
| 2003-04-07 | $35.04 | $35.04 | 381,600 | — | — |
| 2003-04-04 | $34.76 | $34.76 | 474,900 | — | — |
| 2003-04-03 | $35.00 | $35.00 | 510,400 | — | — |
| 2003-04-02 | $34.28 | $34.28 | 365,300 | — | — |
| 2003-04-01 | $33.20 | $33.20 | 237,900 | — | — |
| 2003-03-31 | $33.36 | $33.36 | 361,600 | — | — |
| 2003-03-28 | $33.50 | $33.50 | 240,300 | — | — |
| 2003-03-27 | $33.56 | $33.56 | 222,900 | — | — |
| 2003-03-26 | $33.74 | $33.74 | 233,200 | — | — |
| 2003-03-25 | $33.10 | $33.10 | 263,600 | — | — |
| 2003-03-24 | $32.93 | $32.93 | 536,600 | — | — |
| 2003-03-21 | $34.10 | $34.10 | 671,500 | — | — |
| 2003-03-20 | $32.71 | $32.71 | 847,100 | — | — |
| 2003-03-19 | $31.55 | $31.55 | 536,100 | — | — |
| 2003-03-18 | $30.16 | $30.16 | 658,000 | — | — |
| 2003-03-17 | $30.75 | $30.75 | 983,400 | — | — |
| 2003-03-14 | $31.57 | $31.57 | 408,600 | — | — |
| 2003-03-13 | $31.13 | $31.13 | 542,800 | — | — |
| 2003-03-12 | $30.00 | $30.00 | 502,800 | — | — |
| 2003-03-11 | $30.40 | $30.40 | 332,200 | — | — |
| 2003-03-10 | $30.54 | $30.54 | 858,300 | — | — |
| 2003-03-07 | $30.94 | $30.94 | 611,400 | — | — |
| 2003-03-06 | $31.85 | $31.85 | 648,500 | — | — |
| 2003-03-05 | $31.74 | $31.74 | 700,300 | — | — |
| 2003-03-04 | $32.90 | $32.90 | 247,600 | — | — |
| 2003-03-03 | $32.88 | $32.88 | 628,000 | — | — |
| 2003-02-28 | $33.87 | $33.87 | 406,300 | — | — |
| 2003-02-27 | $34.30 | $34.30 | 299,300 | — | — |
| 2003-02-26 | $34.61 | $34.61 | 136,800 | — | — |
| 2003-02-25 | $34.50 | $34.50 | 465,700 | — | — |
| 2003-02-24 | $34.49 | $34.49 | 299,700 | — | — |
| 2003-02-21 | $35.50 | $35.50 | 287,900 | — | — |
| 2003-02-20 | $35.30 | $35.30 | 325,300 | — | — |
| 2003-02-19 | $35.41 | $35.41 | 249,200 | — | — |
| 2003-02-18 | $35.69 | $35.69 | 280,200 | — | — |
| 2003-02-14 | $35.65 | $35.65 | 794,200 | — | — |
| 2003-02-13 | $33.22 | $33.22 | 1,065,100 | — | — |
| 2003-02-12 | $34.28 | $34.28 | 971,200 | — | — |
| 2003-02-11 | $36.04 | $36.04 | 220,700 | — | — |
| 2003-02-10 | $36.62 | $36.62 | 151,000 | — | — |
| 2003-02-07 | $36.79 | $36.79 | 197,300 | — | — |
| 2003-02-06 | $37.68 | $37.68 | 280,800 | — | — |
| 2003-02-05 | $37.70 | $37.70 | 242,500 | — | — |
| 2003-02-04 | $37.43 | $37.43 | 153,400 | — | — |
| 2003-02-03 | $36.95 | $36.95 | 112,000 | — | — |
| 2003-01-31 | $37.58 | $37.58 | 117,600 | — | — |
| 2003-01-30 | $37.04 | $37.04 | 164,900 | — | — |
| 2003-01-29 | $37.21 | $37.21 | 171,200 | — | — |
| 2003-01-28 | $37.30 | $37.30 | 378,100 | — | — |
| 2003-01-27 | $36.95 | $36.95 | 239,000 | — | — |
| 2003-01-24 | $37.21 | $37.21 | 661,200 | — | — |
| 2003-01-23 | $37.35 | $37.35 | 632,200 | — | — |
| 2003-01-22 | $35.62 | $35.62 | 246,600 | — | — |
| 2003-01-21 | $34.88 | $34.88 | 361,000 | — | — |
| 2003-01-17 | $36.20 | $36.20 | 413,900 | — | — |
| 2003-01-16 | $36.10 | $36.10 | 318,700 | — | — |
| 2003-01-15 | $35.83 | $35.83 | 340,100 | — | — |
| 2003-01-14 | $36.70 | $36.70 | 480,100 | — | — |
| 2003-01-13 | $35.31 | $35.31 | 259,800 | — | — |
| 2003-01-10 | $35.09 | $35.09 | 421,800 | — | — |
| 2003-01-09 | $35.85 | $35.85 | 279,100 | — | — |
| 2003-01-08 | $36.06 | $36.06 | 197,800 | — | — |
| 2003-01-07 | $36.68 | $36.68 | 288,600 | — | — |
| 2003-01-06 | $37.28 | $37.28 | 466,200 | — | — |
| 2003-01-03 | $37.26 | $37.26 | 311,700 | — | — |
| 2003-01-02 | $36.67 | $36.67 | 377,400 | — | — |