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 | $40.57 | $51.74 | 106,800 | — | — |
| 2003-12-30 | $40.56 | $51.72 | 151,000 | — | — |
| 2003-12-29 | $40.40 | $51.52 | 127,600 | — | — |
| 2003-12-26 | $40.28 | $51.37 | 23,200 | — | — |
| 2003-12-24 | $40.36 | $51.47 | 35,200 | — | — |
| 2003-12-23 | $40.50 | $51.65 | 96,300 | — | — |
| 2003-12-22 | $40.55 | $51.71 | 161,200 | — | — |
| 2003-12-19 | $40.35 | $51.46 | 160,100 | — | — |
| 2003-12-18 | $40.80 | $52.03 | 167,100 | — | — |
| 2003-12-17 | $40.20 | $51.26 | 124,700 | — | — |
| 2003-12-16 | $40.23 | $51.30 | 94,400 | — | — |
| 2003-12-15 | $40.30 | $51.39 | 265,800 | — | — |
| 2003-12-12 | $40.39 | $51.51 | 133,800 | — | — |
| 2003-12-11 | $40.05 | $51.07 | 220,600 | — | — |
| 2003-12-10 | $39.18 | $49.96 | 308,500 | — | — |
| 2003-12-09 | $39.74 | $50.68 | 263,300 | — | — |
| 2003-12-08 | $40.55 | $51.71 | 130,800 | — | — |
| 2003-12-05 | $40.25 | $51.33 | 104,100 | — | — |
| 2003-12-04 | $39.98 | $50.98 | 139,800 | — | — |
| 2003-12-03 | $40.21 | $51.28 | 128,900 | — | — |
| 2003-12-02 | $40.65 | $51.84 | 151,700 | — | — |
| 2003-12-01 | $41.00 | $52.28 | 130,900 | — | — |
| 2003-11-28 | $40.18 | $51.24 | 48,800 | — | — |
| 2003-11-26 | $40.30 | $51.39 | 144,900 | — | — |
| 2003-11-25 | $40.56 | $51.42 | 114,900 | — | — |
| 2003-11-24 | $40.25 | $51.02 | 116,700 | — | — |
| 2003-11-21 | $39.48 | $50.05 | 117,300 | — | — |
| 2003-11-20 | $39.09 | $49.55 | 98,600 | — | — |
| 2003-11-19 | $39.55 | $50.14 | 97,900 | — | — |
| 2003-11-18 | $39.34 | $49.87 | 86,600 | — | — |
| 2003-11-17 | $39.48 | $50.05 | 241,600 | — | — |
| 2003-11-14 | $39.22 | $49.72 | 140,600 | — | — |
| 2003-11-13 | $39.84 | $50.50 | 138,400 | — | — |
| 2003-11-12 | $39.66 | $50.28 | 122,600 | — | — |
| 2003-11-11 | $39.19 | $49.68 | 137,800 | — | — |
| 2003-11-10 | $38.87 | $49.27 | 185,500 | — | — |
| 2003-11-07 | $39.63 | $50.24 | 314,800 | — | — |
| 2003-11-06 | $39.70 | $50.33 | 349,500 | — | — |
| 2003-11-05 | $39.18 | $49.67 | 122,400 | — | — |
| 2003-11-04 | $39.08 | $49.54 | 175,300 | — | — |
| 2003-11-03 | $38.94 | $49.36 | 210,100 | — | — |
| 2003-10-31 | $38.76 | $49.14 | 196,400 | — | — |
| 2003-10-30 | $38.15 | $48.36 | 124,000 | — | — |
| 2003-10-29 | $38.33 | $48.59 | 98,100 | — | — |
| 2003-10-28 | $38.43 | $48.72 | 108,700 | — | — |
| 2003-10-27 | $38.25 | $48.49 | 366,800 | — | — |
| 2003-10-24 | $37.98 | $48.15 | 215,800 | — | — |
| 2003-10-23 | $38.32 | $48.58 | 135,400 | — | — |
| 2003-10-22 | $38.37 | $48.64 | 111,500 | — | — |
| 2003-10-21 | $38.96 | $49.39 | 158,000 | — | — |
| 2003-10-20 | $39.39 | $49.93 | 227,500 | — | — |
| 2003-10-17 | $39.18 | $49.67 | 95,700 | — | — |
| 2003-10-16 | $39.53 | $50.11 | 184,800 | — | — |
| 2003-10-15 | $39.07 | $49.53 | 140,100 | — | — |
| 2003-10-14 | $39.70 | $50.33 | 109,300 | — | — |
| 2003-10-13 | $39.56 | $50.15 | 48,300 | — | — |
| 2003-10-10 | $39.00 | $49.44 | 164,400 | — | — |
| 2003-10-09 | $38.88 | $49.29 | 137,000 | — | — |
| 2003-10-08 | $38.96 | $49.39 | 342,100 | — | — |
| 2003-10-07 | $38.30 | $48.55 | 199,400 | — | — |
| 2003-10-06 | $38.10 | $48.30 | 141,700 | — | — |
| 2003-10-03 | $37.85 | $47.98 | 148,700 | — | — |
| 2003-10-02 | $37.74 | $47.84 | 101,400 | — | — |
| 2003-10-01 | $38.12 | $48.32 | 100,200 | — | — |
| 2003-09-30 | $37.23 | $47.20 | 89,900 | — | — |
| 2003-09-29 | $37.52 | $47.56 | 95,600 | — | — |
| 2003-09-26 | $37.32 | $47.31 | 134,400 | — | — |
| 2003-09-25 | $37.65 | $47.73 | 243,300 | — | — |
| 2003-09-24 | $37.88 | $48.02 | 114,700 | — | — |
| 2003-09-23 | $38.12 | $48.32 | 185,700 | — | — |
| 2003-09-22 | $38.39 | $48.67 | 172,800 | — | — |
| 2003-09-19 | $38.98 | $49.41 | 187,600 | — | — |
| 2003-09-18 | $38.74 | $49.11 | 332,200 | — | — |
| 2003-09-17 | $38.27 | $48.51 | 122,100 | — | — |
| 2003-09-16 | $38.52 | $48.83 | 76,700 | — | — |
| 2003-09-15 | $38.45 | $48.74 | 188,000 | — | — |
| 2003-09-12 | $38.04 | $48.22 | 117,000 | — | — |
| 2003-09-11 | $37.75 | $47.86 | 96,000 | — | — |
| 2003-09-10 | $37.63 | $47.70 | 184,500 | — | — |
| 2003-09-09 | $38.23 | $48.46 | 109,300 | — | — |
| 2003-09-08 | $38.36 | $48.63 | 190,200 | — | — |
| 2003-09-05 | $38.32 | $48.58 | 347,500 | — | — |
| 2003-09-04 | $38.25 | $48.49 | 3,275,900 | — | — |
| 2003-09-03 | $37.99 | $48.16 | 205,000 | — | — |
| 2003-09-02 | $38.00 | $48.17 | 211,500 | — | — |
| 2003-08-29 | $38.07 | $48.26 | 452,500 | — | — |
| 2003-08-28 | $37.33 | $47.32 | 406,700 | — | — |
| 2003-08-27 | $36.80 | $46.35 | 98,100 | — | — |
| 2003-08-26 | $36.82 | $46.37 | 103,200 | — | — |
| 2003-08-25 | $36.76 | $46.30 | 80,500 | — | — |
| 2003-08-22 | $37.04 | $46.65 | 126,200 | — | — |
| 2003-08-21 | $37.70 | $47.48 | 105,400 | — | — |
| 2003-08-20 | $37.49 | $47.22 | 130,300 | — | — |
| 2003-08-19 | $37.21 | $46.86 | 179,400 | — | — |
| 2003-08-18 | $37.05 | $46.66 | 213,100 | — | — |
| 2003-08-15 | $37.06 | $46.67 | 71,900 | — | — |
| 2003-08-14 | $37.22 | $46.88 | 179,600 | — | — |
| 2003-08-13 | $36.67 | $46.18 | 158,100 | — | — |
| 2003-08-12 | $36.37 | $45.81 | 185,800 | — | — |
| 2003-08-11 | $36.05 | $45.40 | 331,400 | — | — |
| 2003-08-08 | $36.00 | $45.34 | 284,800 | — | — |
| 2003-08-07 | $35.82 | $45.11 | 192,500 | — | — |
| 2003-08-06 | $35.62 | $44.86 | 198,900 | — | — |
| 2003-08-05 | $35.85 | $45.15 | 151,800 | — | — |
| 2003-08-04 | $36.08 | $45.44 | 149,700 | — | — |
| 2003-08-01 | $36.10 | $45.47 | 145,100 | — | — |
| 2003-07-31 | $36.62 | $46.12 | 99,700 | — | — |
| 2003-07-30 | $36.64 | $46.15 | 163,100 | — | — |
| 2003-07-29 | $36.25 | $45.65 | 128,000 | — | — |
| 2003-07-28 | $35.95 | $45.28 | 263,600 | — | — |
| 2003-07-25 | $36.50 | $45.97 | 381,800 | — | — |
| 2003-07-24 | $35.84 | $45.14 | 315,100 | — | — |
| 2003-07-23 | $34.83 | $43.87 | 283,300 | — | — |
| 2003-07-22 | $33.92 | $42.72 | 81,600 | — | — |
| 2003-07-21 | $33.65 | $42.38 | 152,400 | — | — |
| 2003-07-18 | $34.11 | $42.96 | 169,400 | — | — |
| 2003-07-17 | $34.33 | $43.24 | 243,600 | — | — |
| 2003-07-16 | $34.50 | $43.45 | 317,400 | — | — |
| 2003-07-15 | $33.84 | $42.62 | 242,700 | — | — |
| 2003-07-14 | $33.98 | $42.80 | 118,800 | — | — |
| 2003-07-11 | $33.00 | $41.56 | 82,100 | — | — |
| 2003-07-10 | $32.90 | $41.43 | 99,200 | — | — |
| 2003-07-09 | $33.45 | $42.13 | 142,700 | — | — |
| 2003-07-08 | $33.20 | $41.81 | 158,100 | — | — |
| 2003-07-07 | $33.22 | $41.84 | 117,400 | — | — |
| 2003-07-03 | $32.72 | $41.21 | 70,400 | — | — |
| 2003-07-02 | $32.96 | $41.51 | 124,100 | — | — |
| 2003-07-01 | $32.30 | $40.68 | 134,300 | — | — |
| 2003-06-30 | $32.10 | $40.43 | 148,100 | — | — |
| 2003-06-27 | $32.55 | $40.99 | 148,800 | — | — |
| 2003-06-26 | $32.69 | $41.17 | 183,600 | — | — |
| 2003-06-25 | $32.09 | $40.41 | 193,200 | — | — |
| 2003-06-24 | $31.95 | $40.24 | 331,400 | — | — |
| 2003-06-23 | $32.46 | $40.88 | 238,500 | — | — |
| 2003-06-20 | $33.05 | $41.62 | 143,300 | — | — |
| 2003-06-19 | $32.91 | $41.45 | 315,400 | — | — |
| 2003-06-18 | $33.61 | $42.33 | 78,600 | — | — |
| 2003-06-17 | $34.00 | $42.82 | 137,100 | — | — |
| 2003-06-16 | $34.28 | $43.17 | 116,200 | — | — |
| 2003-06-13 | $33.85 | $42.63 | 129,000 | — | — |
| 2003-06-12 | $34.06 | $42.90 | 113,500 | — | — |
| 2003-06-11 | $33.95 | $42.76 | 108,300 | — | — |
| 2003-06-10 | $33.65 | $42.38 | 117,300 | — | — |
| 2003-06-09 | $33.11 | $41.70 | 112,800 | — | — |
| 2003-06-06 | $33.80 | $42.57 | 87,200 | — | — |
| 2003-06-05 | $34.21 | $43.08 | 85,200 | — | — |
| 2003-06-04 | $34.10 | $42.95 | 101,400 | — | — |
| 2003-06-03 | $33.90 | $42.69 | 73,400 | — | — |
| 2003-06-02 | $34.09 | $42.93 | 117,900 | — | — |
| 2003-05-30 | $34.07 | $42.91 | 277,400 | — | — |
| 2003-05-29 | $32.51 | $40.94 | 164,100 | — | — |
| 2003-05-28 | $33.17 | $41.47 | 206,700 | — | — |
| 2003-05-27 | $32.47 | $40.60 | 111,200 | — | — |
| 2003-05-23 | $31.96 | $39.96 | 190,600 | — | — |
| 2003-05-22 | $31.99 | $40.00 | 179,600 | — | — |
| 2003-05-21 | $32.40 | $40.51 | 155,200 | — | — |
| 2003-05-20 | $31.98 | $39.98 | 280,700 | — | — |
| 2003-05-19 | $32.19 | $40.25 | 274,700 | — | — |
| 2003-05-16 | $32.64 | $40.81 | 328,800 | — | — |
| 2003-05-15 | $32.70 | $40.89 | 290,800 | — | — |
| 2003-05-14 | $33.22 | $41.54 | 140,900 | — | — |
| 2003-05-13 | $33.51 | $41.90 | 122,800 | — | — |
| 2003-05-12 | $33.15 | $41.45 | 148,100 | — | — |
| 2003-05-09 | $33.05 | $41.32 | 93,600 | — | — |
| 2003-05-08 | $32.89 | $41.12 | 204,600 | — | — |
| 2003-05-07 | $33.31 | $41.65 | 154,700 | — | — |
| 2003-05-06 | $33.13 | $41.42 | 172,700 | — | — |
| 2003-05-05 | $32.60 | $40.76 | 79,500 | — | — |
| 2003-05-02 | $32.80 | $41.01 | 110,900 | — | — |
| 2003-05-01 | $32.60 | $40.76 | 115,000 | — | — |
| 2003-04-30 | $32.79 | $41.00 | 124,400 | — | — |
| 2003-04-29 | $32.27 | $40.35 | 109,900 | — | — |
| 2003-04-28 | $32.32 | $40.41 | 94,400 | — | — |
| 2003-04-25 | $31.99 | $40.00 | 137,400 | — | — |
| 2003-04-24 | $32.59 | $40.75 | 127,600 | — | — |
| 2003-04-23 | $32.64 | $40.81 | 136,200 | — | — |
| 2003-04-22 | $32.65 | $40.82 | 129,500 | — | — |
| 2003-04-21 | $31.85 | $39.82 | 89,900 | — | — |
| 2003-04-17 | $31.68 | $39.61 | 73,500 | — | — |
| 2003-04-16 | $31.41 | $39.27 | 180,000 | — | — |
| 2003-04-15 | $31.63 | $39.55 | 173,000 | — | — |
| 2003-04-14 | $31.03 | $38.80 | 106,600 | — | — |
| 2003-04-11 | $30.60 | $38.26 | 54,800 | — | — |
| 2003-04-10 | $30.54 | $38.18 | 67,700 | — | — |
| 2003-04-09 | $30.22 | $37.78 | 112,100 | — | — |
| 2003-04-08 | $30.50 | $38.13 | 205,800 | — | — |
| 2003-04-07 | $30.70 | $38.38 | 117,500 | — | — |
| 2003-04-04 | $30.86 | $38.58 | 111,500 | — | — |
| 2003-04-03 | $30.86 | $38.58 | 103,100 | — | — |
| 2003-04-02 | $31.27 | $39.10 | 112,000 | — | — |
| 2003-04-01 | $30.68 | $38.36 | 120,000 | — | — |
| 2003-03-31 | $30.38 | $37.98 | 190,800 | — | — |
| 2003-03-28 | $30.80 | $38.51 | 239,200 | — | — |
| 2003-03-27 | $30.85 | $38.57 | 178,800 | — | — |
| 2003-03-26 | $30.98 | $38.73 | 145,800 | — | — |
| 2003-03-25 | $31.17 | $38.97 | 345,000 | — | — |
| 2003-03-24 | $30.80 | $38.51 | 94,900 | — | — |
| 2003-03-21 | $31.24 | $39.06 | 171,300 | — | — |
| 2003-03-20 | $30.86 | $38.58 | 132,600 | — | — |
| 2003-03-19 | $30.41 | $38.02 | 159,900 | — | — |
| 2003-03-18 | $29.95 | $37.45 | 224,500 | — | — |
| 2003-03-17 | $29.89 | $37.37 | 386,200 | — | — |
| 2003-03-14 | $30.03 | $37.55 | 158,700 | — | — |
| 2003-03-13 | $29.94 | $37.43 | 145,500 | — | — |
| 2003-03-12 | $29.40 | $36.76 | 158,900 | — | — |
| 2003-03-11 | $29.78 | $37.23 | 140,700 | — | — |
| 2003-03-10 | $29.74 | $37.18 | 111,700 | — | — |
| 2003-03-07 | $30.60 | $38.26 | 110,100 | — | — |
| 2003-03-06 | $30.60 | $38.26 | 61,300 | — | — |
| 2003-03-05 | $30.73 | $38.42 | 125,100 | — | — |
| 2003-03-04 | $30.65 | $38.32 | 145,300 | — | — |
| 2003-03-03 | $30.95 | $38.70 | 98,000 | — | — |
| 2003-02-28 | $31.16 | $38.96 | 86,500 | — | — |
| 2003-02-27 | $31.10 | $38.88 | 96,800 | — | — |
| 2003-02-26 | $30.87 | $38.32 | 116,300 | — | — |
| 2003-02-25 | $31.36 | $38.93 | 151,300 | — | — |
| 2003-02-24 | $31.11 | $38.62 | 153,700 | — | — |
| 2003-02-21 | $31.65 | $39.29 | 133,200 | — | — |
| 2003-02-20 | $31.20 | $38.73 | 159,000 | — | — |
| 2003-02-19 | $30.86 | $38.31 | 158,600 | — | — |
| 2003-02-18 | $30.68 | $38.09 | 187,800 | — | — |
| 2003-02-14 | $30.45 | $37.80 | 335,400 | — | — |
| 2003-02-13 | $30.55 | $37.92 | 180,100 | — | — |
| 2003-02-12 | $30.27 | $37.58 | 196,100 | — | — |
| 2003-02-11 | $30.21 | $37.50 | 112,400 | — | — |
| 2003-02-10 | $30.71 | $38.12 | 130,800 | — | — |
| 2003-02-07 | $30.30 | $37.61 | 175,700 | — | — |
| 2003-02-06 | $30.73 | $38.15 | 104,200 | — | — |
| 2003-02-05 | $30.61 | $38.00 | 85,200 | — | — |
| 2003-02-04 | $30.81 | $38.25 | 204,200 | — | — |
| 2003-02-03 | $31.10 | $38.61 | 150,900 | — | — |
| 2003-01-31 | $31.07 | $38.57 | 170,800 | — | — |
| 2003-01-30 | $30.80 | $38.24 | 133,300 | — | — |
| 2003-01-29 | $30.70 | $38.11 | 59,300 | — | — |
| 2003-01-28 | $30.73 | $38.15 | 132,500 | — | — |
| 2003-01-27 | $30.31 | $37.63 | 118,100 | — | — |
| 2003-01-24 | $31.15 | $38.67 | 179,600 | — | — |
| 2003-01-23 | $31.67 | $39.32 | 109,400 | — | — |
| 2003-01-22 | $31.46 | $39.05 | 146,200 | — | — |
| 2003-01-21 | $32.41 | $40.23 | 80,900 | — | — |
| 2003-01-17 | $32.92 | $40.87 | 110,900 | — | — |
| 2003-01-16 | $32.63 | $40.51 | 113,200 | — | — |
| 2003-01-15 | $32.85 | $40.78 | 140,100 | — | — |
| 2003-01-14 | $32.83 | $40.76 | 161,900 | — | — |
| 2003-01-13 | $32.78 | $40.69 | 171,600 | — | — |
| 2003-01-10 | $32.87 | $40.80 | 204,200 | — | — |
| 2003-01-09 | $32.96 | $40.92 | 212,700 | — | — |
| 2003-01-08 | $33.05 | $41.03 | 60,900 | — | — |
| 2003-01-07 | $33.47 | $41.55 | 74,700 | — | — |
| 2003-01-06 | $33.64 | $41.76 | 196,800 | — | — |
| 2003-01-03 | $32.98 | $40.94 | 90,000 | — | — |
| 2003-01-02 | $33.48 | $41.56 | 66,100 | — | — |