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 | $57.80 | $62.63 | 472,570 | — | — |
| 2003-12-30 | $57.20 | $61.98 | 404,950 | — | — |
| 2003-12-29 | $57.50 | $62.31 | 546,180 | — | — |
| 2003-12-26 | $53.00 | $57.43 | 225,500 | — | — |
| 2003-12-24 | $50.60 | $54.83 | 264,510 | — | — |
| 2003-12-23 | $48.90 | $52.99 | 311,640 | — | — |
| 2003-12-22 | $47.90 | $51.90 | 347,660 | — | — |
| 2003-12-19 | $49.30 | $53.42 | 305,280 | — | — |
| 2003-12-18 | $50.40 | $54.61 | 320,260 | — | — |
| 2003-12-17 | $50.60 | $54.83 | 372,940 | — | — |
| 2003-12-16 | $49.00 | $53.10 | 300,390 | — | — |
| 2003-12-15 | $51.20 | $55.48 | 363,140 | — | — |
| 2003-12-12 | $50.10 | $54.29 | 481,320 | — | — |
| 2003-12-11 | $49.20 | $53.31 | 961,960 | — | — |
| 2003-12-10 | $47.60 | $51.58 | 767,810 | — | — |
| 2003-12-09 | $52.50 | $56.89 | 454,330 | — | — |
| 2003-12-08 | $54.60 | $59.16 | 456,820 | — | — |
| 2003-12-05 | $54.10 | $58.62 | 446,640 | — | — |
| 2003-12-04 | $50.50 | $54.72 | 803,410 | — | — |
| 2003-12-03 | $54.30 | $58.84 | 518,650 | — | — |
| 2003-12-02 | $55.80 | $60.46 | 709,720 | — | — |
| 2003-12-01 | $56.00 | $60.68 | 1,122,470 | — | — |
| 2003-11-28 | $51.80 | $56.13 | 443,850 | — | — |
| 2003-11-26 | $48.80 | $52.88 | 677,420 | — | — |
| 2003-11-25 | $43.80 | $47.46 | 419,460 | — | — |
| 2003-11-24 | $43.00 | $46.59 | 361,980 | — | — |
| 2003-11-21 | $44.30 | $48.00 | 270,390 | — | — |
| 2003-11-20 | $43.70 | $47.35 | 530,400 | — | — |
| 2003-11-19 | $44.50 | $48.22 | 502,410 | — | — |
| 2003-11-18 | $44.90 | $48.65 | 570,270 | — | — |
| 2003-11-17 | $42.10 | $45.62 | 711,020 | — | — |
| 2003-11-14 | $42.90 | $46.49 | 747,950 | — | — |
| 2003-11-13 | $38.80 | $42.04 | 430,750 | — | — |
| 2003-11-12 | $39.20 | $42.48 | 930,300 | — | — |
| 2003-11-11 | $34.20 | $37.06 | 273,300 | — | — |
| 2003-11-10 | $33.40 | $36.19 | 189,590 | — | — |
| 2003-11-07 | $33.50 | $36.30 | 478,950 | — | — |
| 2003-11-06 | $33.70 | $36.52 | 225,240 | — | — |
| 2003-11-05 | $34.20 | $37.06 | 203,830 | — | — |
| 2003-11-04 | $34.00 | $36.84 | 223,690 | — | — |
| 2003-11-03 | $34.30 | $37.17 | 536,360 | — | — |
| 2003-10-31 | $34.90 | $37.82 | 368,150 | — | — |
| 2003-10-30 | $33.90 | $36.73 | 385,460 | — | — |
| 2003-10-29 | $35.30 | $38.25 | 256,810 | — | — |
| 2003-10-28 | $34.50 | $37.38 | 392,560 | — | — |
| 2003-10-27 | $34.50 | $37.38 | 156,800 | — | — |
| 2003-10-24 | $34.30 | $37.17 | 384,190 | — | — |
| 2003-10-23 | $34.10 | $36.95 | 249,370 | — | — |
| 2003-10-22 | $34.70 | $37.60 | 506,690 | — | — |
| 2003-10-21 | $34.10 | $36.95 | 327,360 | — | — |
| 2003-10-20 | $32.40 | $35.11 | 250,610 | — | — |
| 2003-10-17 | $32.50 | $35.22 | 268,590 | — | — |
| 2003-10-16 | $33.80 | $36.63 | 441,330 | — | — |
| 2003-10-15 | $32.00 | $34.67 | 200,410 | — | — |
| 2003-10-14 | $33.00 | $35.76 | 320,090 | — | — |
| 2003-10-13 | $32.20 | $34.89 | 290,020 | — | — |
| 2003-10-10 | $30.40 | $32.94 | 201,750 | — | — |
| 2003-10-09 | $30.30 | $32.83 | 357,580 | — | — |
| 2003-10-08 | $30.30 | $32.83 | 311,980 | — | — |
| 2003-10-07 | $31.00 | $33.59 | 343,240 | — | — |
| 2003-10-06 | $29.20 | $31.64 | 481,360 | — | — |
| 2003-10-03 | $29.80 | $32.29 | 817,150 | — | — |
| 2003-10-02 | $32.70 | $35.43 | 257,060 | — | — |
| 2003-10-01 | $32.40 | $35.11 | 279,330 | — | — |
| 2003-09-30 | $31.10 | $33.70 | 427,740 | — | — |
| 2003-09-29 | $30.50 | $33.05 | 468,570 | — | — |
| 2003-09-26 | $30.70 | $33.27 | 1,026,780 | — | — |
| 2003-09-25 | $33.50 | $36.30 | 891,500 | — | — |
| 2003-09-24 | $36.70 | $39.77 | 336,200 | — | — |
| 2003-09-23 | $36.00 | $39.01 | 334,350 | — | — |
| 2003-09-22 | $36.40 | $39.44 | 464,020 | — | — |
| 2003-09-19 | $35.50 | $38.47 | 666,660 | — | — |
| 2003-09-18 | $37.20 | $40.31 | 527,300 | — | — |
| 2003-09-17 | $36.80 | $39.88 | 397,070 | — | — |
| 2003-09-16 | $34.50 | $37.38 | 289,880 | — | — |
| 2003-09-15 | $33.70 | $36.52 | 344,420 | — | — |
| 2003-09-12 | $34.60 | $37.49 | 895,600 | — | — |
| 2003-09-11 | $34.70 | $37.60 | 925,380 | — | — |
| 2003-09-10 | $34.80 | $37.71 | 449,790 | — | — |
| 2003-09-09 | $35.90 | $38.90 | 631,720 | — | — |
| 2003-09-08 | $32.40 | $35.11 | 270,410 | — | — |
| 2003-09-05 | $33.00 | $35.76 | 666,510 | — | — |
| 2003-09-04 | $33.60 | $36.41 | 428,270 | — | — |
| 2003-09-03 | $32.70 | $35.43 | 400,240 | — | — |
| 2003-09-02 | $31.90 | $34.57 | 739,690 | — | — |
| 2003-08-29 | $31.50 | $34.13 | 694,250 | — | — |
| 2003-08-28 | $32.10 | $34.78 | 855,760 | — | — |
| 2003-08-27 | $30.00 | $32.51 | 706,860 | — | — |
| 2003-08-26 | $27.10 | $29.37 | 379,850 | — | — |
| 2003-08-25 | $26.30 | $28.50 | 352,340 | — | — |
| 2003-08-22 | $24.20 | $26.22 | 723,000 | — | — |
| 2003-08-21 | $26.00 | $28.17 | 696,410 | — | — |
| 2003-08-20 | $27.90 | $30.23 | 781,980 | — | — |
| 2003-08-19 | $26.50 | $28.71 | 478,720 | — | — |
| 2003-08-18 | $23.50 | $25.46 | 401,300 | — | — |
| 2003-08-15 | $24.30 | $26.33 | 234,750 | — | — |
| 2003-08-14 | $24.40 | $26.44 | 491,670 | — | — |
| 2003-08-13 | $23.80 | $25.79 | 383,580 | — | — |
| 2003-08-12 | $22.50 | $24.38 | 414,720 | — | — |
| 2003-08-11 | $22.40 | $24.27 | 432,340 | — | — |
| 2003-08-08 | $21.80 | $23.62 | 517,660 | — | — |
| 2003-08-07 | $21.20 | $22.97 | 382,770 | — | — |
| 2003-08-06 | $20.40 | $22.11 | 298,220 | — | — |
| 2003-08-05 | $19.70 | $21.35 | 228,120 | — | — |
| 2003-08-04 | $19.80 | $21.45 | 284,680 | — | — |
| 2003-08-01 | $19.80 | $21.45 | 616,770 | — | — |
| 2003-07-31 | $19.90 | $21.56 | 460,650 | — | — |
| 2003-07-30 | $18.80 | $20.37 | 255,680 | — | — |
| 2003-07-29 | $19.50 | $21.13 | 416,170 | — | — |
| 2003-07-28 | $19.50 | $21.13 | 854,880 | — | — |
| 2003-07-25 | $18.50 | $20.05 | 849,060 | — | — |
| 2003-07-24 | $17.90 | $19.40 | 1,040,990 | — | — |
| 2003-07-23 | $16.90 | $18.31 | 961,610 | — | — |
| 2003-07-22 | $15.20 | $16.47 | 160,730 | — | — |
| 2003-07-21 | $15.10 | $16.36 | 303,950 | — | — |
| 2003-07-18 | $14.80 | $16.04 | 161,860 | — | — |
| 2003-07-17 | $14.50 | $15.71 | 140,520 | — | — |
| 2003-07-16 | $14.30 | $15.50 | 166,870 | — | — |
| 2003-07-15 | $14.30 | $15.50 | 582,200 | — | — |
| 2003-07-14 | $15.90 | $17.23 | 368,570 | — | — |
| 2003-07-11 | $16.90 | $18.31 | 217,170 | — | — |
| 2003-07-10 | $16.70 | $18.10 | 410,930 | — | — |
| 2003-07-09 | $15.70 | $17.01 | 184,970 | — | — |
| 2003-07-08 | $15.90 | $17.23 | 607,380 | — | — |
| 2003-07-07 | $14.90 | $16.15 | 230,920 | — | — |
| 2003-07-03 | $14.20 | $15.39 | 212,780 | — | — |
| 2003-07-02 | $14.30 | $15.50 | 524,800 | — | — |
| 2003-07-01 | $14.00 | $15.17 | 449,700 | — | — |
| 2003-06-30 | $13.90 | $15.06 | 689,330 | — | — |
| 2003-06-27 | $13.60 | $14.74 | 106,330 | — | — |
| 2003-06-26 | $13.60 | $14.74 | 120,950 | — | — |
| 2003-06-25 | $13.70 | $14.85 | 103,450 | — | — |
| 2003-06-24 | $13.90 | $15.06 | 263,600 | — | — |
| 2003-06-23 | $14.00 | $15.17 | 105,320 | — | — |
| 2003-06-20 | $14.10 | $15.28 | 133,840 | — | — |
| 2003-06-19 | $14.30 | $15.50 | 169,570 | — | — |
| 2003-06-18 | $14.20 | $15.39 | 205,070 | — | — |
| 2003-06-17 | $14.40 | $15.60 | 358,030 | — | — |
| 2003-06-16 | $13.90 | $15.06 | 259,650 | — | — |
| 2003-06-13 | $13.40 | $14.52 | 216,800 | — | — |
| 2003-06-12 | $13.20 | $14.30 | 116,230 | — | — |
| 2003-06-11 | $13.40 | $14.52 | 137,650 | — | — |
| 2003-06-10 | $13.30 | $14.41 | 159,040 | — | — |
| 2003-06-09 | $13.10 | $14.19 | 99,750 | — | — |
| 2003-06-06 | $13.10 | $14.19 | 242,550 | — | — |
| 2003-06-05 | $13.10 | $14.19 | 167,090 | — | — |
| 2003-06-04 | $12.80 | $13.87 | 146,580 | — | — |
| 2003-06-03 | $13.30 | $14.41 | 109,300 | — | — |
| 2003-06-02 | $13.30 | $14.41 | 111,580 | — | — |
| 2003-05-30 | $13.20 | $14.30 | 136,980 | — | — |
| 2003-05-29 | $13.10 | $14.19 | 103,830 | — | — |
| 2003-05-28 | $12.90 | $13.98 | 181,430 | — | — |
| 2003-05-27 | $12.80 | $13.87 | 491,200 | — | — |
| 2003-05-23 | $13.90 | $15.06 | 109,840 | — | — |
| 2003-05-22 | $14.00 | $15.17 | 200,250 | — | — |
| 2003-05-21 | $14.80 | $16.04 | 142,930 | — | — |
| 2003-05-20 | $15.00 | $16.25 | 178,950 | — | — |
| 2003-05-19 | $15.20 | $16.47 | 229,280 | — | — |
| 2003-05-16 | $14.40 | $15.60 | 76,950 | — | — |
| 2003-05-15 | $14.60 | $15.82 | 108,960 | — | — |
| 2003-05-14 | $15.10 | $16.36 | 163,890 | — | — |
| 2003-05-13 | $15.50 | $16.80 | 67,070 | — | — |
| 2003-05-12 | $15.50 | $16.80 | 116,880 | — | — |
| 2003-05-09 | $15.10 | $16.36 | 80,470 | — | — |
| 2003-05-08 | $15.20 | $16.47 | 135,440 | — | — |
| 2003-05-07 | $14.60 | $15.82 | 67,450 | — | — |
| 2003-05-06 | $15.10 | $16.36 | 114,570 | — | — |
| 2003-05-05 | $15.20 | $16.47 | 138,430 | — | — |
| 2003-05-02 | $14.50 | $15.71 | 113,540 | — | — |
| 2003-05-01 | $14.20 | $15.39 | 125,880 | — | — |
| 2003-04-30 | $13.50 | $14.63 | 113,230 | — | — |
| 2003-04-29 | $12.80 | $13.87 | 69,820 | — | — |
| 2003-04-28 | $13.00 | $14.09 | 93,220 | — | — |
| 2003-04-25 | $12.70 | $13.76 | 73,650 | — | — |
| 2003-04-24 | $13.00 | $14.09 | 54,100 | — | — |
| 2003-04-23 | $13.40 | $14.52 | 88,210 | — | — |
| 2003-04-22 | $13.40 | $14.52 | 55,410 | — | — |
| 2003-04-21 | $13.40 | $14.52 | 108,210 | — | — |
| 2003-04-17 | $12.90 | $13.98 | 76,580 | — | — |
| 2003-04-16 | $13.00 | $14.09 | 74,320 | — | — |
| 2003-04-15 | $12.90 | $13.98 | 47,040 | — | — |
| 2003-04-14 | $12.80 | $13.87 | 150,070 | — | — |
| 2003-04-11 | $13.10 | $14.19 | 57,350 | — | — |
| 2003-04-10 | $13.20 | $14.30 | 67,060 | — | — |
| 2003-04-09 | $13.20 | $14.30 | 128,310 | — | — |
| 2003-04-08 | $13.20 | $14.30 | 58,320 | — | — |
| 2003-04-07 | $13.20 | $14.30 | 97,950 | — | — |
| 2003-04-04 | $13.80 | $14.95 | 67,280 | — | — |
| 2003-04-03 | $13.00 | $14.09 | 67,610 | — | — |
| 2003-04-02 | $13.00 | $14.09 | 87,710 | — | — |
| 2003-04-01 | $13.70 | $14.85 | 46,560 | — | — |
| 2003-03-31 | $14.10 | $15.28 | 91,640 | — | — |
| 2003-03-28 | $14.00 | $15.17 | 97,750 | — | — |
| 2003-03-27 | $13.10 | $14.19 | 50,710 | — | — |
| 2003-03-26 | $13.30 | $14.41 | 49,700 | — | — |
| 2003-03-25 | $13.00 | $14.09 | 33,020 | — | — |
| 2003-03-24 | $12.70 | $13.76 | 55,020 | — | — |
| 2003-03-21 | $13.20 | $14.30 | 76,800 | — | — |
| 2003-03-20 | $13.00 | $14.09 | 47,810 | — | — |
| 2003-03-19 | $13.50 | $14.63 | 70,800 | — | — |
| 2003-03-18 | $12.70 | $13.76 | 88,070 | — | — |
| 2003-03-17 | $12.60 | $13.65 | 122,790 | — | — |
| 2003-03-14 | $13.40 | $14.52 | 121,590 | — | — |
| 2003-03-13 | $12.90 | $13.98 | 159,990 | — | — |
| 2003-03-12 | $11.60 | $12.57 | 139,700 | — | — |
| 2003-03-11 | $12.80 | $13.87 | 165,460 | — | — |
| 2003-03-10 | $12.50 | $13.54 | 134,170 | — | — |
| 2003-03-07 | $13.60 | $14.74 | 81,730 | — | — |
| 2003-03-06 | $13.80 | $14.95 | 94,430 | — | — |
| 2003-03-05 | $13.90 | $15.06 | 97,360 | — | — |
| 2003-03-04 | $13.90 | $15.06 | 263,130 | — | — |
| 2003-03-03 | $14.50 | $15.71 | 228,000 | — | — |
| 2003-02-28 | $15.40 | $16.69 | 90,200 | — | — |
| 2003-02-27 | $15.90 | $17.23 | 86,400 | — | — |
| 2003-02-26 | $15.40 | $16.69 | 95,240 | — | — |
| 2003-02-25 | $15.40 | $16.69 | 95,800 | — | — |
| 2003-02-24 | $16.00 | $17.34 | 152,180 | — | — |
| 2003-02-21 | $15.90 | $17.23 | 453,980 | — | — |
| 2003-02-20 | $17.40 | $18.85 | 170,970 | — | — |
| 2003-02-19 | $16.40 | $17.77 | 111,390 | — | — |
| 2003-02-18 | $16.10 | $17.45 | 134,050 | — | — |
| 2003-02-14 | $16.40 | $17.77 | 68,480 | — | — |
| 2003-02-13 | $16.60 | $17.99 | 138,240 | — | — |
| 2003-02-12 | $15.80 | $17.12 | 113,160 | — | — |
| 2003-02-11 | $16.40 | $17.77 | 154,020 | — | — |
| 2003-02-10 | $16.00 | $17.34 | 196,260 | — | — |
| 2003-02-07 | $17.50 | $18.96 | 73,030 | — | — |
| 2003-02-06 | $17.30 | $18.75 | 105,910 | — | — |
| 2003-02-05 | $17.80 | $19.29 | 185,700 | — | — |
| 2003-02-04 | $18.50 | $20.05 | 282,350 | — | — |
| 2003-02-03 | $17.30 | $18.75 | 116,460 | — | — |
| 2003-01-31 | $18.00 | $19.50 | 117,410 | — | — |
| 2003-01-30 | $18.20 | $19.72 | 189,890 | — | — |
| 2003-01-29 | $18.00 | $19.50 | 145,630 | — | — |
| 2003-01-28 | $18.00 | $19.50 | 119,770 | — | — |
| 2003-01-27 | $17.80 | $19.29 | 293,060 | — | — |
| 2003-01-24 | $19.00 | $20.59 | 358,680 | — | — |
| 2003-01-23 | $17.60 | $19.07 | 513,500 | — | — |
| 2003-01-22 | $17.50 | $18.96 | 219,400 | — | — |
| 2003-01-21 | $17.60 | $19.07 | 156,810 | — | — |
| 2003-01-17 | $18.00 | $19.50 | 231,410 | — | — |
| 2003-01-16 | $17.90 | $19.40 | 399,080 | — | — |
| 2003-01-15 | $17.70 | $19.18 | 356,370 | — | — |
| 2003-01-14 | $18.70 | $20.26 | 249,720 | — | — |
| 2003-01-13 | $19.70 | $21.35 | 331,670 | — | — |
| 2003-01-10 | $19.60 | $21.24 | 226,840 | — | — |
| 2003-01-09 | $19.90 | $21.56 | 172,980 | — | — |
| 2003-01-08 | $20.20 | $21.89 | 270,400 | — | — |
| 2003-01-07 | $19.40 | $21.02 | 213,080 | — | — |
| 2003-01-06 | $20.80 | $22.54 | 336,890 | — | — |
| 2003-01-03 | $20.60 | $22.32 | 496,820 | — | — |
| 2003-01-02 | $19.70 | $21.35 | 144,990 | — | — |