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 | $37.87 | $56.65 | 364,707 | — | — |
| 2003-12-30 | $37.66 | $56.34 | 558,637 | — | — |
| 2003-12-29 | $37.91 | $56.72 | 240,896 | — | — |
| 2003-12-26 | $37.46 | $56.04 | 86,767 | — | — |
| 2003-12-24 | $37.52 | $56.14 | 128,221 | — | — |
| 2003-12-23 | $37.44 | $56.01 | 230,312 | — | — |
| 2003-12-22 | $37.51 | $56.12 | 327,002 | — | — |
| 2003-12-19 | $37.63 | $56.30 | 401,090 | — | — |
| 2003-12-18 | $37.73 | $56.11 | 256,111 | — | — |
| 2003-12-17 | $37.19 | $55.30 | 259,198 | — | — |
| 2003-12-16 | $37.28 | $55.44 | 391,498 | — | — |
| 2003-12-15 | $37.08 | $55.14 | 418,730 | — | — |
| 2003-12-12 | $37.41 | $55.64 | 278,602 | — | — |
| 2003-12-11 | $37.75 | $56.14 | 344,862 | — | — |
| 2003-12-10 | $37.31 | $55.48 | 248,945 | — | — |
| 2003-12-09 | $37.52 | $55.80 | 331,522 | — | — |
| 2003-12-08 | $37.68 | $56.03 | 222,595 | — | — |
| 2003-12-05 | $37.36 | $55.56 | 234,171 | — | — |
| 2003-12-04 | $37.16 | $55.26 | 277,499 | — | — |
| 2003-12-03 | $37.42 | $55.65 | 252,473 | — | — |
| 2003-12-02 | $37.57 | $55.87 | 289,186 | — | — |
| 2003-12-01 | $37.59 | $55.89 | 267,026 | — | — |
| 2003-11-28 | $36.92 | $54.90 | 104,738 | — | — |
| 2003-11-26 | $37.04 | $55.08 | 235,384 | — | — |
| 2003-11-25 | $36.58 | $54.40 | 298,226 | — | — |
| 2003-11-24 | $36.63 | $54.46 | 248,834 | — | — |
| 2003-11-21 | $36.16 | $53.78 | 310,464 | — | — |
| 2003-11-20 | $36.12 | $53.71 | 415,312 | — | — |
| 2003-11-19 | $36.37 | $54.09 | 332,073 | — | — |
| 2003-11-18 | $36.30 | $53.98 | 362,392 | — | — |
| 2003-11-17 | $36.74 | $54.64 | 401,861 | — | — |
| 2003-11-14 | $36.79 | $54.71 | 196,025 | — | — |
| 2003-11-13 | $36.96 | $54.96 | 240,566 | — | — |
| 2003-11-12 | $36.84 | $54.79 | 423,581 | — | — |
| 2003-11-11 | $36.81 | $54.73 | 218,957 | — | — |
| 2003-11-10 | $36.72 | $54.60 | 180,479 | — | — |
| 2003-11-07 | $36.64 | $54.49 | 325,458 | — | — |
| 2003-11-06 | $36.99 | $55.00 | 290,509 | — | — |
| 2003-11-05 | $36.64 | $54.49 | 324,576 | — | — |
| 2003-11-04 | $37.13 | $55.22 | 393,041 | — | — |
| 2003-11-03 | $37.54 | $55.83 | 251,701 | — | — |
| 2003-10-31 | $37.20 | $55.31 | 264,490 | — | — |
| 2003-10-30 | $37.12 | $55.19 | 253,685 | — | — |
| 2003-10-29 | $37.13 | $55.22 | 352,139 | — | — |
| 2003-10-28 | $36.63 | $54.48 | 405,059 | — | — |
| 2003-10-27 | $36.63 | $54.48 | 216,531 | — | — |
| 2003-10-24 | $36.54 | $54.33 | 259,859 | — | — |
| 2003-10-23 | $36.65 | $54.50 | 213,444 | — | — |
| 2003-10-22 | $36.55 | $54.36 | 230,533 | — | — |
| 2003-10-21 | $36.90 | $54.87 | 216,311 | — | — |
| 2003-10-20 | $36.96 | $54.96 | 210,247 | — | — |
| 2003-10-17 | $36.99 | $55.00 | 300,983 | — | — |
| 2003-10-16 | $37.51 | $55.77 | 286,650 | — | — |
| 2003-10-15 | $37.35 | $55.54 | 344,531 | — | — |
| 2003-10-14 | $37.41 | $55.62 | 298,557 | — | — |
| 2003-10-13 | $37.14 | $55.23 | 278,712 | — | — |
| 2003-10-10 | $36.69 | $54.56 | 357,210 | — | — |
| 2003-10-09 | $36.84 | $54.79 | 514,868 | — | — |
| 2003-10-08 | $37.33 | $55.52 | 229,651 | — | — |
| 2003-10-07 | $37.46 | $55.70 | 289,186 | — | — |
| 2003-10-06 | $37.23 | $55.37 | 515,088 | — | — |
| 2003-10-03 | $37.26 | $55.41 | 392,270 | — | — |
| 2003-10-02 | $36.83 | $54.77 | 204,183 | — | — |
| 2003-10-01 | $37.01 | $55.03 | 479,036 | — | — |
| 2003-09-30 | $36.28 | $53.95 | 493,589 | — | — |
| 2003-09-29 | $36.74 | $54.64 | 323,474 | — | — |
| 2003-09-26 | $36.34 | $54.05 | 342,767 | — | — |
| 2003-09-25 | $36.65 | $54.50 | 382,788 | — | — |
| 2003-09-24 | $37.13 | $55.22 | 453,348 | — | — |
| 2003-09-23 | $37.36 | $55.56 | 321,599 | — | — |
| 2003-09-22 | $36.74 | $54.64 | 418,840 | — | — |
| 2003-09-19 | $37.47 | $55.38 | 538,792 | — | — |
| 2003-09-18 | $37.67 | $55.68 | 244,976 | — | — |
| 2003-09-17 | $36.93 | $54.59 | 189,079 | — | — |
| 2003-09-16 | $37.20 | $54.98 | 299,660 | — | — |
| 2003-09-15 | $36.56 | $54.04 | 309,913 | — | — |
| 2003-09-12 | $37.01 | $54.70 | 374,299 | — | — |
| 2003-09-11 | $37.22 | $55.01 | 434,275 | — | — |
| 2003-09-10 | $36.85 | $54.47 | 339,570 | — | — |
| 2003-09-09 | $37.24 | $55.05 | 213,885 | — | — |
| 2003-09-08 | $37.28 | $55.10 | 215,208 | — | — |
| 2003-09-05 | $36.99 | $54.67 | 316,748 | — | — |
| 2003-09-04 | $37.45 | $55.35 | 333,286 | — | — |
| 2003-09-03 | $37.49 | $55.41 | 463,381 | — | — |
| 2003-09-02 | $37.07 | $54.79 | 319,284 | — | — |
| 2003-08-29 | $36.60 | $54.09 | 343,429 | — | — |
| 2003-08-28 | $36.34 | $53.71 | 493,259 | — | — |
| 2003-08-27 | $35.95 | $53.14 | 287,201 | — | — |
| 2003-08-26 | $36.06 | $53.30 | 297,785 | — | — |
| 2003-08-25 | $35.91 | $53.08 | 203,411 | — | — |
| 2003-08-22 | $35.90 | $53.06 | 250,819 | — | — |
| 2003-08-21 | $36.17 | $53.46 | 294,478 | — | — |
| 2003-08-20 | $36.08 | $53.33 | 207,932 | — | — |
| 2003-08-19 | $36.05 | $53.29 | 213,995 | — | — |
| 2003-08-18 | $36.05 | $53.29 | 322,261 | — | — |
| 2003-08-15 | $35.58 | $52.59 | 185,771 | — | — |
| 2003-08-14 | $35.76 | $52.86 | 292,824 | — | — |
| 2003-08-13 | $35.38 | $52.30 | 233,840 | — | — |
| 2003-08-12 | $35.59 | $52.61 | 295,801 | — | — |
| 2003-08-11 | $35.35 | $52.24 | 310,795 | — | — |
| 2003-08-08 | $35.56 | $52.57 | 334,058 | — | — |
| 2003-08-07 | $35.39 | $52.31 | 378,599 | — | — |
| 2003-08-06 | $35.27 | $52.14 | 712,215 | — | — |
| 2003-08-05 | $34.58 | $51.10 | 429,975 | — | — |
| 2003-08-04 | $35.06 | $51.82 | 651,026 | — | — |
| 2003-08-01 | $35.31 | $52.19 | 469,775 | — | — |
| 2003-07-31 | $35.65 | $52.69 | 436,370 | — | — |
| 2003-07-30 | $35.27 | $52.12 | 361,951 | — | — |
| 2003-07-29 | $35.47 | $52.43 | 470,327 | — | — |
| 2003-07-28 | $35.81 | $52.93 | 459,081 | — | — |
| 2003-07-25 | $35.37 | $52.28 | 335,932 | — | — |
| 2003-07-24 | $34.78 | $51.41 | 349,162 | — | — |
| 2003-07-23 | $34.88 | $51.56 | 451,364 | — | — |
| 2003-07-22 | $35.56 | $52.57 | 560,291 | — | — |
| 2003-07-21 | $35.54 | $52.53 | 379,481 | — | — |
| 2003-07-18 | $35.76 | $52.85 | 503,622 | — | — |
| 2003-07-17 | $35.16 | $51.96 | 539,894 | — | — |
| 2003-07-16 | $35.72 | $52.79 | 695,016 | — | — |
| 2003-07-15 | $35.59 | $52.61 | 983,981 | — | — |
| 2003-07-14 | $35.10 | $51.88 | 747,385 | — | — |
| 2003-07-11 | $33.94 | $50.17 | 422,919 | — | — |
| 2003-07-10 | $33.84 | $50.02 | 396,239 | — | — |
| 2003-07-09 | $34.50 | $51.00 | 339,019 | — | — |
| 2003-07-08 | $34.76 | $51.37 | 301,865 | — | — |
| 2003-07-07 | $34.89 | $51.57 | 414,209 | — | — |
| 2003-07-03 | $34.01 | $50.27 | 296,573 | — | — |
| 2003-07-02 | $34.47 | $50.94 | 489,510 | — | — |
| 2003-07-01 | $34.16 | $50.49 | 595,460 | — | — |
| 2003-06-30 | $33.60 | $49.66 | 551,801 | — | — |
| 2003-06-27 | $34.16 | $50.49 | 363,053 | — | — |
| 2003-06-26 | $34.15 | $50.47 | 373,196 | — | — |
| 2003-06-25 | $33.84 | $50.02 | 330,971 | — | — |
| 2003-06-24 | $33.88 | $50.07 | 573,962 | — | — |
| 2003-06-23 | $33.71 | $49.82 | 250,488 | — | — |
| 2003-06-20 | $34.03 | $49.96 | 586,530 | — | — |
| 2003-06-19 | $33.92 | $49.81 | 1,110,218 | — | — |
| 2003-06-18 | $35.08 | $51.51 | 317,630 | — | — |
| 2003-06-17 | $35.27 | $51.78 | 271,877 | — | — |
| 2003-06-16 | $35.66 | $52.35 | 408,807 | — | — |
| 2003-06-13 | $34.73 | $50.99 | 265,041 | — | — |
| 2003-06-12 | $34.84 | $51.15 | 344,311 | — | — |
| 2003-06-11 | $34.59 | $50.78 | 731,729 | — | — |
| 2003-06-10 | $33.81 | $49.65 | 324,135 | — | — |
| 2003-06-09 | $33.52 | $49.22 | 374,740 | — | — |
| 2003-06-06 | $33.79 | $49.61 | 465,696 | — | — |
| 2003-06-05 | $33.97 | $49.87 | 477,052 | — | — |
| 2003-06-04 | $34.13 | $50.11 | 485,210 | — | — |
| 2003-06-03 | $33.70 | $49.47 | 626,441 | — | — |
| 2003-06-02 | $34.10 | $50.07 | 468,452 | — | — |
| 2003-05-30 | $33.64 | $49.39 | 523,908 | — | — |
| 2003-05-29 | $32.90 | $48.30 | 537,910 | — | — |
| 2003-05-28 | $33.10 | $48.59 | 536,146 | — | — |
| 2003-05-27 | $33.02 | $48.47 | 631,402 | — | — |
| 2003-05-23 | $32.71 | $48.02 | 320,166 | — | — |
| 2003-05-22 | $32.68 | $47.98 | 531,074 | — | — |
| 2003-05-21 | $32.54 | $47.77 | 809,345 | — | — |
| 2003-05-20 | $32.63 | $47.90 | 597,224 | — | — |
| 2003-05-19 | $33.02 | $48.47 | 660,949 | — | — |
| 2003-05-16 | $33.78 | $49.59 | 732,281 | — | — |
| 2003-05-15 | $33.56 | $49.27 | 802,951 | — | — |
| 2003-05-14 | $33.51 | $49.21 | 533,279 | — | — |
| 2003-05-13 | $33.71 | $49.49 | 349,603 | — | — |
| 2003-05-12 | $34.00 | $49.91 | 585,538 | — | — |
| 2003-05-09 | $33.49 | $49.17 | 310,905 | — | — |
| 2003-05-08 | $33.45 | $49.11 | 568,780 | — | — |
| 2003-05-07 | $33.96 | $49.86 | 417,848 | — | — |
| 2003-05-06 | $34.27 | $50.31 | 566,244 | — | — |
| 2003-05-05 | $34.17 | $50.16 | 394,916 | — | — |
| 2003-05-02 | $34.24 | $50.27 | 409,689 | — | — |
| 2003-05-01 | $33.77 | $49.58 | 1,004,157 | — | — |
| 2003-04-30 | $33.43 | $49.09 | 771,750 | — | — |
| 2003-04-29 | $33.37 | $48.99 | 437,472 | — | — |
| 2003-04-28 | $33.69 | $49.46 | 574,072 | — | — |
| 2003-04-25 | $33.41 | $49.05 | 382,237 | — | — |
| 2003-04-24 | $33.83 | $49.67 | 327,884 | — | — |
| 2003-04-23 | $34.45 | $50.58 | 439,567 | — | — |
| 2003-04-22 | $34.47 | $50.60 | 530,192 | — | — |
| 2003-04-21 | $33.36 | $48.98 | 315,646 | — | — |
| 2003-04-17 | $33.45 | $49.11 | 278,822 | — | — |
| 2003-04-16 | $33.21 | $48.75 | 355,777 | — | — |
| 2003-04-15 | $33.46 | $49.13 | 393,152 | — | — |
| 2003-04-14 | $33.22 | $48.78 | 408,256 | — | — |
| 2003-04-11 | $32.68 | $47.98 | 308,369 | — | — |
| 2003-04-10 | $32.79 | $48.14 | 359,966 | — | — |
| 2003-04-09 | $32.74 | $48.07 | 338,468 | — | — |
| 2003-04-08 | $32.85 | $48.23 | 389,624 | — | — |
| 2003-04-07 | $33.03 | $48.50 | 480,911 | — | — |
| 2003-04-04 | $33.05 | $48.53 | 367,794 | — | — |
| 2003-04-03 | $32.78 | $48.13 | 318,953 | — | — |
| 2003-04-02 | $33.20 | $48.74 | 333,176 | — | — |
| 2003-04-01 | $32.49 | $47.70 | 364,156 | — | — |
| 2003-03-31 | $31.81 | $46.70 | 302,195 | — | — |
| 2003-03-28 | $32.20 | $47.27 | 241,558 | — | — |
| 2003-03-27 | $32.53 | $47.75 | 406,161 | — | — |
| 2003-03-26 | $32.37 | $47.53 | 323,694 | — | — |
| 2003-03-25 | $32.67 | $47.97 | 427,329 | — | — |
| 2003-03-24 | $32.19 | $47.26 | 406,161 | — | — |
| 2003-03-21 | $33.54 | $48.91 | 590,499 | — | — |
| 2003-03-20 | $32.79 | $47.82 | 571,646 | — | — |
| 2003-03-19 | $32.89 | $47.96 | 419,722 | — | — |
| 2003-03-18 | $32.48 | $47.37 | 423,360 | — | — |
| 2003-03-17 | $32.73 | $47.74 | 501,197 | — | — |
| 2003-03-14 | $31.77 | $46.33 | 442,103 | — | — |
| 2003-03-13 | $31.45 | $45.86 | 600,091 | — | — |
| 2003-03-12 | $30.52 | $44.51 | 835,585 | — | — |
| 2003-03-11 | $31.18 | $45.47 | 438,464 | — | — |
| 2003-03-10 | $31.36 | $45.73 | 641,324 | — | — |
| 2003-03-07 | $32.04 | $46.72 | 533,610 | — | — |
| 2003-03-06 | $31.69 | $46.21 | 318,623 | — | — |
| 2003-03-05 | $32.20 | $46.96 | 282,902 | — | — |
| 2003-03-04 | $31.73 | $46.27 | 271,436 | — | — |
| 2003-03-03 | $32.19 | $46.94 | 258,757 | — | — |
| 2003-02-28 | $32.15 | $46.88 | 274,743 | — | — |
| 2003-02-27 | $32.24 | $47.01 | 353,131 | — | — |
| 2003-02-26 | $31.63 | $46.12 | 299,549 | — | — |
| 2003-02-25 | $32.04 | $46.72 | 711,774 | — | — |
| 2003-02-24 | $31.99 | $46.65 | 363,935 | — | — |
| 2003-02-21 | $32.61 | $47.55 | 428,983 | — | — |
| 2003-02-20 | $31.96 | $46.61 | 289,296 | — | — |
| 2003-02-19 | $32.15 | $46.88 | 354,013 | — | — |
| 2003-02-18 | $32.42 | $47.27 | 297,014 | — | — |
| 2003-02-14 | $32.29 | $47.09 | 375,953 | — | — |
| 2003-02-13 | $31.69 | $46.21 | 405,610 | — | — |
| 2003-02-12 | $31.43 | $45.83 | 434,606 | — | — |
| 2003-02-11 | $31.58 | $46.06 | 586,971 | — | — |
| 2003-02-10 | $31.85 | $46.45 | 524,790 | — | — |
| 2003-02-07 | $31.35 | $45.71 | 346,406 | — | — |
| 2003-02-06 | $31.47 | $45.90 | 791,926 | — | — |
| 2003-02-05 | $31.13 | $45.39 | 422,478 | — | — |
| 2003-02-04 | $31.27 | $45.61 | 705,821 | — | — |
| 2003-02-03 | $32.47 | $47.35 | 591,712 | — | — |
| 2003-01-31 | $32.46 | $47.34 | 627,323 | — | — |
| 2003-01-30 | $32.20 | $46.96 | 431,408 | — | — |
| 2003-01-29 | $32.74 | $47.75 | 267,246 | — | — |
| 2003-01-28 | $32.70 | $47.68 | 237,148 | — | — |
| 2003-01-27 | $32.52 | $47.42 | 413,768 | — | — |
| 2003-01-24 | $32.63 | $47.58 | 384,993 | — | — |
| 2003-01-23 | $33.66 | $49.08 | 576,718 | — | — |
| 2003-01-22 | $33.35 | $48.64 | 497,228 | — | — |
| 2003-01-21 | $33.34 | $48.62 | 570,764 | — | — |
| 2003-01-17 | $33.97 | $49.53 | 487,526 | — | — |
| 2003-01-16 | $34.38 | $50.13 | 330,860 | — | — |
| 2003-01-15 | $34.80 | $50.75 | 452,797 | — | — |
| 2003-01-14 | $35.66 | $52.01 | 320,717 | — | — |
| 2003-01-13 | $35.47 | $51.73 | 538,792 | — | — |
| 2003-01-10 | $35.44 | $51.68 | 344,642 | — | — |
| 2003-01-09 | $35.64 | $51.97 | 353,351 | — | — |
| 2003-01-08 | $34.74 | $50.66 | 332,073 | — | — |
| 2003-01-07 | $35.11 | $51.20 | 423,691 | — | — |
| 2003-01-06 | $35.66 | $52.01 | 347,067 | — | — |
| 2003-01-03 | $34.87 | $50.84 | 272,207 | — | — |
| 2003-01-02 | $35.06 | $51.12 | 408,807 | — | — |