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
- 1981-11-05 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 | $38.28 | $39.56 | 300,400 | — | — |
| 2003-12-30 | $38.52 | $39.81 | 408,700 | — | — |
| 2003-12-29 | $38.26 | $39.54 | 663,300 | — | — |
| 2003-12-26 | $38.10 | $39.38 | 124,000 | — | — |
| 2003-12-24 | $38.25 | $39.53 | 259,700 | — | — |
| 2003-12-23 | $38.79 | $40.09 | 419,700 | — | — |
| 2003-12-22 | $38.82 | $40.12 | 423,900 | — | — |
| 2003-12-19 | $38.16 | $39.44 | 942,400 | — | — |
| 2003-12-18 | $38.87 | $40.17 | 783,400 | — | — |
| 2003-12-17 | $38.52 | $39.81 | 664,700 | — | — |
| 2003-12-16 | $39.40 | $40.72 | 927,700 | — | — |
| 2003-12-15 | $39.75 | $41.08 | 570,600 | — | — |
| 2003-12-12 | $40.82 | $42.19 | 570,000 | — | — |
| 2003-12-11 | $41.48 | $42.87 | 418,100 | — | — |
| 2003-12-10 | $41.04 | $42.41 | 603,000 | — | — |
| 2003-12-09 | $40.57 | $41.93 | 615,500 | — | — |
| 2003-12-08 | $40.27 | $41.62 | 460,400 | — | — |
| 2003-12-05 | $39.98 | $41.32 | 585,100 | — | — |
| 2003-12-04 | $40.76 | $42.12 | 614,700 | — | — |
| 2003-12-03 | $41.50 | $42.89 | 614,400 | — | — |
| 2003-12-02 | $41.63 | $43.02 | 556,500 | — | — |
| 2003-12-01 | $41.43 | $42.82 | 502,900 | — | — |
| 2003-11-28 | $41.25 | $42.63 | 146,800 | — | — |
| 2003-11-26 | $41.01 | $42.38 | 286,900 | — | — |
| 2003-11-25 | $40.64 | $42.00 | 800,000 | — | — |
| 2003-11-24 | $40.25 | $41.60 | 649,300 | — | — |
| 2003-11-21 | $39.89 | $41.23 | 460,400 | — | — |
| 2003-11-20 | $39.83 | $41.16 | 560,000 | — | — |
| 2003-11-19 | $40.10 | $41.44 | 717,400 | — | — |
| 2003-11-18 | $40.00 | $41.34 | 463,800 | — | — |
| 2003-11-17 | $40.80 | $42.17 | 546,400 | — | — |
| 2003-11-14 | $40.94 | $42.31 | 299,600 | — | — |
| 2003-11-13 | $41.20 | $42.58 | 277,800 | — | — |
| 2003-11-12 | $41.44 | $42.83 | 529,600 | — | — |
| 2003-11-11 | $40.59 | $41.95 | 404,800 | — | — |
| 2003-11-10 | $40.12 | $41.46 | 683,300 | — | — |
| 2003-11-07 | $40.37 | $41.72 | 445,200 | — | — |
| 2003-11-06 | $40.12 | $41.46 | 462,500 | — | — |
| 2003-11-05 | $39.80 | $41.13 | 842,600 | — | — |
| 2003-11-04 | $39.59 | $40.92 | 613,600 | — | — |
| 2003-11-03 | $39.20 | $40.51 | 432,800 | — | — |
| 2003-10-31 | $38.77 | $40.07 | 213,600 | — | — |
| 2003-10-30 | $38.95 | $40.25 | 513,300 | — | — |
| 2003-10-29 | $38.71 | $40.01 | 473,500 | — | — |
| 2003-10-28 | $37.95 | $39.22 | 415,800 | — | — |
| 2003-10-27 | $37.69 | $38.95 | 282,200 | — | — |
| 2003-10-24 | $37.39 | $38.64 | 307,900 | — | — |
| 2003-10-23 | $37.57 | $38.83 | 399,400 | — | — |
| 2003-10-22 | $37.69 | $38.95 | 246,800 | — | — |
| 2003-10-21 | $37.83 | $39.10 | 621,700 | — | — |
| 2003-10-20 | $38.00 | $39.27 | 391,900 | — | — |
| 2003-10-17 | $38.06 | $39.33 | 817,500 | — | — |
| 2003-10-16 | $37.37 | $38.62 | 1,110,000 | — | — |
| 2003-10-15 | $35.69 | $36.88 | 383,100 | — | — |
| 2003-10-14 | $35.35 | $36.42 | 558,900 | — | — |
| 2003-10-13 | $35.85 | $36.93 | 379,400 | — | — |
| 2003-10-10 | $35.30 | $36.37 | 396,100 | — | — |
| 2003-10-09 | $35.86 | $36.95 | 739,900 | — | — |
| 2003-10-08 | $35.82 | $36.90 | 385,700 | — | — |
| 2003-10-07 | $36.00 | $37.09 | 698,300 | — | — |
| 2003-10-06 | $35.72 | $36.80 | 325,800 | — | — |
| 2003-10-03 | $35.95 | $37.04 | 495,900 | — | — |
| 2003-10-02 | $35.54 | $36.62 | 980,500 | — | — |
| 2003-10-01 | $35.68 | $36.76 | 746,500 | — | — |
| 2003-09-30 | $35.56 | $36.64 | 743,800 | — | — |
| 2003-09-29 | $35.97 | $37.06 | 516,300 | — | — |
| 2003-09-26 | $36.02 | $37.11 | 635,800 | — | — |
| 2003-09-25 | $36.65 | $37.76 | 848,300 | — | — |
| 2003-09-24 | $37.19 | $38.32 | 416,800 | — | — |
| 2003-09-23 | $36.97 | $38.09 | 258,600 | — | — |
| 2003-09-22 | $37.08 | $38.20 | 290,800 | — | — |
| 2003-09-19 | $37.17 | $38.29 | 359,500 | — | — |
| 2003-09-18 | $37.50 | $38.63 | 405,500 | — | — |
| 2003-09-17 | $36.65 | $37.76 | 371,600 | — | — |
| 2003-09-16 | $36.67 | $37.78 | 616,000 | — | — |
| 2003-09-15 | $36.70 | $37.81 | 473,200 | — | — |
| 2003-09-12 | $36.40 | $37.50 | 628,900 | — | — |
| 2003-09-11 | $36.95 | $38.07 | 875,800 | — | — |
| 2003-09-10 | $37.43 | $38.56 | 500,400 | — | — |
| 2003-09-09 | $37.45 | $38.58 | 519,500 | — | — |
| 2003-09-08 | $37.98 | $39.13 | 529,000 | — | — |
| 2003-09-05 | $37.23 | $38.36 | 458,300 | — | — |
| 2003-09-04 | $37.49 | $38.62 | 541,100 | — | — |
| 2003-09-03 | $37.44 | $38.57 | 1,150,800 | — | — |
| 2003-09-02 | $36.63 | $37.74 | 1,260,700 | — | — |
| 2003-08-29 | $34.88 | $35.94 | 217,700 | — | — |
| 2003-08-28 | $34.77 | $35.82 | 333,100 | — | — |
| 2003-08-27 | $34.60 | $35.65 | 238,200 | — | — |
| 2003-08-26 | $34.33 | $35.37 | 195,000 | — | — |
| 2003-08-25 | $34.07 | $35.10 | 173,500 | — | — |
| 2003-08-22 | $34.09 | $35.12 | 175,500 | — | — |
| 2003-08-21 | $34.29 | $35.33 | 651,100 | — | — |
| 2003-08-20 | $34.70 | $35.75 | 339,100 | — | — |
| 2003-08-19 | $34.37 | $35.41 | 283,800 | — | — |
| 2003-08-18 | $34.19 | $35.22 | 385,700 | — | — |
| 2003-08-15 | $33.57 | $34.59 | 430,500 | — | — |
| 2003-08-14 | $33.33 | $34.34 | 250,500 | — | — |
| 2003-08-13 | $33.34 | $34.35 | 416,600 | — | — |
| 2003-08-12 | $33.29 | $34.30 | 432,200 | — | — |
| 2003-08-11 | $33.10 | $34.10 | 733,900 | — | — |
| 2003-08-08 | $32.91 | $33.91 | 1,030,600 | — | — |
| 2003-08-07 | $33.34 | $34.35 | 459,900 | — | — |
| 2003-08-06 | $34.05 | $35.08 | 877,800 | — | — |
| 2003-08-05 | $35.27 | $36.34 | 418,000 | — | — |
| 2003-08-04 | $35.10 | $36.16 | 303,300 | — | — |
| 2003-08-01 | $35.19 | $36.25 | 560,900 | — | — |
| 2003-07-31 | $35.24 | $36.31 | 709,900 | — | — |
| 2003-07-30 | $35.39 | $36.46 | 577,300 | — | — |
| 2003-07-29 | $34.60 | $35.65 | 893,900 | — | — |
| 2003-07-28 | $35.36 | $36.43 | 546,000 | — | — |
| 2003-07-25 | $34.88 | $35.94 | 451,100 | — | — |
| 2003-07-24 | $34.78 | $35.83 | 657,600 | — | — |
| 2003-07-23 | $35.08 | $36.14 | 415,300 | — | — |
| 2003-07-22 | $34.78 | $35.83 | 625,700 | — | — |
| 2003-07-21 | $35.06 | $36.12 | 740,600 | — | — |
| 2003-07-18 | $35.25 | $36.32 | 542,400 | — | — |
| 2003-07-17 | $35.00 | $36.06 | 1,272,100 | — | — |
| 2003-07-16 | $36.20 | $37.30 | 1,027,900 | — | — |
| 2003-07-15 | $36.82 | $37.93 | 768,800 | — | — |
| 2003-07-14 | $37.68 | $38.82 | 624,300 | — | — |
| 2003-07-11 | $38.00 | $39.15 | 741,700 | — | — |
| 2003-07-10 | $37.32 | $38.45 | 713,000 | — | — |
| 2003-07-09 | $38.89 | $40.07 | 602,400 | — | — |
| 2003-07-08 | $39.41 | $40.60 | 608,200 | — | — |
| 2003-07-07 | $39.20 | $40.39 | 546,800 | — | — |
| 2003-07-03 | $39.29 | $40.48 | 283,000 | — | — |
| 2003-07-02 | $39.80 | $41.00 | 618,200 | — | — |
| 2003-07-01 | $39.55 | $40.75 | 898,400 | — | — |
| 2003-06-30 | $38.85 | $40.03 | 869,400 | — | — |
| 2003-06-27 | $38.91 | $40.09 | 615,800 | — | — |
| 2003-06-26 | $38.58 | $39.75 | 733,500 | — | — |
| 2003-06-25 | $39.07 | $40.25 | 571,900 | — | — |
| 2003-06-24 | $39.14 | $40.32 | 884,100 | — | — |
| 2003-06-23 | $38.85 | $40.03 | 1,364,600 | — | — |
| 2003-06-20 | $38.92 | $40.10 | 1,235,700 | — | — |
| 2003-06-19 | $39.60 | $40.80 | 2,474,800 | — | — |
| 2003-06-18 | $37.97 | $39.12 | 659,100 | — | — |
| 2003-06-17 | $37.62 | $38.76 | 1,137,200 | — | — |
| 2003-06-16 | $37.12 | $38.24 | 1,037,200 | — | — |
| 2003-06-13 | $36.45 | $37.55 | 503,100 | — | — |
| 2003-06-12 | $36.56 | $37.67 | 441,500 | — | — |
| 2003-06-11 | $36.55 | $37.66 | 625,300 | — | — |
| 2003-06-10 | $36.60 | $37.71 | 670,400 | — | — |
| 2003-06-09 | $36.60 | $37.71 | 1,027,200 | — | — |
| 2003-06-06 | $36.88 | $38.00 | 918,700 | — | — |
| 2003-06-05 | $36.90 | $38.02 | 531,600 | — | — |
| 2003-06-04 | $36.71 | $37.82 | 593,500 | — | — |
| 2003-06-03 | $36.03 | $37.12 | 481,200 | — | — |
| 2003-06-02 | $36.05 | $37.14 | 657,300 | — | — |
| 2003-05-30 | $36.04 | $37.13 | 1,142,800 | — | — |
| 2003-05-29 | $35.26 | $36.33 | 808,600 | — | — |
| 2003-05-28 | $34.85 | $35.90 | 799,400 | — | — |
| 2003-05-27 | $34.91 | $35.97 | 955,400 | — | — |
| 2003-05-23 | $33.63 | $34.65 | 672,200 | — | — |
| 2003-05-22 | $33.21 | $34.21 | 1,164,600 | — | — |
| 2003-05-21 | $33.40 | $34.41 | 930,000 | — | — |
| 2003-05-20 | $31.93 | $32.90 | 745,300 | — | — |
| 2003-05-19 | $32.19 | $33.16 | 370,000 | — | — |
| 2003-05-16 | $33.06 | $34.06 | 493,800 | — | — |
| 2003-05-15 | $32.88 | $33.87 | 303,900 | — | — |
| 2003-05-14 | $32.92 | $33.92 | 281,100 | — | — |
| 2003-05-13 | $32.87 | $33.86 | 352,100 | — | — |
| 2003-05-12 | $32.52 | $33.50 | 259,900 | — | — |
| 2003-05-09 | $32.23 | $33.21 | 441,500 | — | — |
| 2003-05-08 | $31.93 | $32.90 | 597,900 | — | — |
| 2003-05-07 | $32.20 | $33.17 | 672,000 | — | — |
| 2003-05-06 | $32.89 | $33.89 | 623,500 | — | — |
| 2003-05-05 | $32.17 | $33.14 | 546,000 | — | — |
| 2003-05-02 | $32.28 | $33.26 | 349,200 | — | — |
| 2003-05-01 | $32.06 | $33.03 | 780,400 | — | — |
| 2003-04-30 | $31.88 | $32.84 | 563,000 | — | — |
| 2003-04-29 | $32.11 | $33.08 | 842,300 | — | — |
| 2003-04-28 | $32.09 | $33.06 | 1,262,700 | — | — |
| 2003-04-25 | $31.59 | $32.55 | 922,800 | — | — |
| 2003-04-24 | $31.60 | $32.56 | 809,300 | — | — |
| 2003-04-23 | $32.26 | $33.24 | 1,595,900 | — | — |
| 2003-04-22 | $31.64 | $32.60 | 731,600 | — | — |
| 2003-04-21 | $31.27 | $32.22 | 577,400 | — | — |
| 2003-04-17 | $30.87 | $31.80 | 981,600 | — | — |
| 2003-04-16 | $29.31 | $30.20 | 277,000 | — | — |
| 2003-04-15 | $29.39 | $30.28 | 614,500 | — | — |
| 2003-04-14 | $29.52 | $30.41 | 561,200 | — | — |
| 2003-04-11 | $28.53 | $29.39 | 425,100 | — | — |
| 2003-04-10 | $28.32 | $29.18 | 342,300 | — | — |
| 2003-04-09 | $28.33 | $29.19 | 424,900 | — | — |
| 2003-04-08 | $28.14 | $28.99 | 316,600 | — | — |
| 2003-04-07 | $27.92 | $28.76 | 544,200 | — | — |
| 2003-04-04 | $27.24 | $28.06 | 303,300 | — | — |
| 2003-04-03 | $27.13 | $27.95 | 708,100 | — | — |
| 2003-04-02 | $27.68 | $28.52 | 643,900 | — | — |
| 2003-04-01 | $27.07 | $27.89 | 501,900 | — | — |
| 2003-03-31 | $27.45 | $28.28 | 615,600 | — | — |
| 2003-03-28 | $27.73 | $28.57 | 350,500 | — | — |
| 2003-03-27 | $27.59 | $28.42 | 330,900 | — | — |
| 2003-03-26 | $27.30 | $28.13 | 591,900 | — | — |
| 2003-03-25 | $27.50 | $28.33 | 683,100 | — | — |
| 2003-03-24 | $27.10 | $27.92 | 811,300 | — | — |
| 2003-03-21 | $28.01 | $28.86 | 683,400 | — | — |
| 2003-03-20 | $26.98 | $27.80 | 2,606,400 | — | — |
| 2003-03-19 | $28.78 | $29.65 | 419,700 | — | — |
| 2003-03-18 | $28.60 | $29.47 | 752,700 | — | — |
| 2003-03-17 | $28.01 | $28.86 | 542,500 | — | — |
| 2003-03-14 | $27.11 | $27.93 | 886,900 | — | — |
| 2003-03-13 | $26.28 | $27.08 | 1,152,100 | — | — |
| 2003-03-12 | $25.82 | $26.60 | 306,400 | — | — |
| 2003-03-11 | $25.77 | $26.55 | 346,900 | — | — |
| 2003-03-10 | $25.90 | $26.68 | 720,200 | — | — |
| 2003-03-07 | $26.34 | $27.14 | 515,000 | — | — |
| 2003-03-06 | $26.10 | $26.89 | 425,100 | — | — |
| 2003-03-05 | $25.95 | $26.74 | 668,700 | — | — |
| 2003-03-04 | $26.21 | $27.00 | 657,300 | — | — |
| 2003-03-03 | $26.76 | $27.57 | 675,900 | — | — |
| 2003-02-28 | $26.70 | $27.51 | 515,300 | — | — |
| 2003-02-27 | $26.41 | $27.21 | 672,800 | — | — |
| 2003-02-26 | $26.16 | $26.95 | 621,800 | — | — |
| 2003-02-25 | $26.20 | $26.99 | 979,900 | — | — |
| 2003-02-24 | $25.41 | $26.18 | 786,100 | — | — |
| 2003-02-21 | $25.76 | $26.54 | 1,619,000 | — | — |
| 2003-02-20 | $25.10 | $25.86 | 3,855,400 | — | — |
| 2003-02-19 | $27.48 | $28.31 | 1,407,400 | — | — |
| 2003-02-18 | $28.35 | $29.21 | 1,294,000 | — | — |
| 2003-02-14 | $29.11 | $29.99 | 426,300 | — | — |
| 2003-02-13 | $29.02 | $29.90 | 689,400 | — | — |
| 2003-02-12 | $29.42 | $30.31 | 467,200 | — | — |
| 2003-02-11 | $30.10 | $31.01 | 455,500 | — | — |
| 2003-02-10 | $29.94 | $30.85 | 528,900 | — | — |
| 2003-02-07 | $29.56 | $30.45 | 506,000 | — | — |
| 2003-02-06 | $30.16 | $31.07 | 405,300 | — | — |
| 2003-02-05 | $31.20 | $32.14 | 429,600 | — | — |
| 2003-02-04 | $31.47 | $32.42 | 539,800 | — | — |
| 2003-02-03 | $32.15 | $33.12 | 556,600 | — | — |
| 2003-01-31 | $31.90 | $32.87 | 451,200 | — | — |
| 2003-01-30 | $31.65 | $32.61 | 390,300 | — | — |
| 2003-01-29 | $31.97 | $32.94 | 703,100 | — | — |
| 2003-01-28 | $31.42 | $32.37 | 597,700 | — | — |
| 2003-01-27 | $31.35 | $32.30 | 439,400 | — | — |
| 2003-01-24 | $31.32 | $32.27 | 587,600 | — | — |
| 2003-01-23 | $31.81 | $32.77 | 742,400 | — | — |
| 2003-01-22 | $32.26 | $33.24 | 1,031,400 | — | — |
| 2003-01-21 | $32.34 | $33.32 | 1,143,900 | — | — |
| 2003-01-17 | $32.50 | $33.48 | 1,213,900 | — | — |
| 2003-01-16 | $32.49 | $33.47 | 2,950,500 | — | — |
| 2003-01-15 | $31.91 | $32.88 | 1,265,000 | — | — |
| 2003-01-14 | $30.62 | $31.55 | 327,000 | — | — |
| 2003-01-13 | $30.51 | $31.43 | 451,200 | — | — |
| 2003-01-10 | $30.46 | $31.38 | 528,200 | — | — |
| 2003-01-09 | $30.49 | $31.41 | 533,700 | — | — |
| 2003-01-08 | $29.86 | $30.76 | 462,700 | — | — |
| 2003-01-07 | $29.40 | $30.29 | 651,000 | — | — |
| 2003-01-06 | $29.57 | $30.46 | 742,800 | — | — |
| 2003-01-03 | $29.67 | $30.57 | 845,900 | — | — |
| 2003-01-02 | $30.25 | $31.17 | 753,800 | — | — |