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 | $41.33 | $109.22 | 205,800 | — | — |
| 2003-12-30 | $41.43 | $109.48 | 174,500 | — | — |
| 2003-12-29 | $41.74 | $110.30 | 264,700 | — | — |
| 2003-12-26 | $40.82 | $107.87 | 39,900 | — | — |
| 2003-12-24 | $40.69 | $107.53 | 60,500 | — | — |
| 2003-12-23 | $40.69 | $107.53 | 198,800 | — | — |
| 2003-12-22 | $40.96 | $108.24 | 383,300 | — | — |
| 2003-12-19 | $40.32 | $106.55 | 716,000 | — | — |
| 2003-12-18 | $39.90 | $105.44 | 229,900 | — | — |
| 2003-12-17 | $39.65 | $104.78 | 242,800 | — | — |
| 2003-12-16 | $39.82 | $105.23 | 340,100 | — | — |
| 2003-12-15 | $39.77 | $105.09 | 297,700 | — | — |
| 2003-12-12 | $39.99 | $105.68 | 228,500 | — | — |
| 2003-12-11 | $39.98 | $105.65 | 288,200 | — | — |
| 2003-12-10 | $39.81 | $105.20 | 288,800 | — | — |
| 2003-12-09 | $40.02 | $105.76 | 339,600 | — | — |
| 2003-12-08 | $40.35 | $106.63 | 365,600 | — | — |
| 2003-12-05 | $40.75 | $107.68 | 251,400 | — | — |
| 2003-12-04 | $41.40 | $109.40 | 294,800 | — | — |
| 2003-12-03 | $41.28 | $109.08 | 310,100 | — | — |
| 2003-12-02 | $41.18 | $108.82 | 279,500 | — | — |
| 2003-12-01 | $41.53 | $109.75 | 322,800 | — | — |
| 2003-11-28 | $41.20 | $108.87 | 114,100 | — | — |
| 2003-11-26 | $41.19 | $108.85 | 441,000 | — | — |
| 2003-11-25 | $40.83 | $107.90 | 417,500 | — | — |
| 2003-11-24 | $40.37 | $106.68 | 301,000 | — | — |
| 2003-11-21 | $39.67 | $104.83 | 328,100 | — | — |
| 2003-11-20 | $38.99 | $103.03 | 378,700 | — | — |
| 2003-11-19 | $38.60 | $102.00 | 831,300 | — | — |
| 2003-11-18 | $38.90 | $102.80 | 752,400 | — | — |
| 2003-11-17 | $39.23 | $103.67 | 804,100 | — | — |
| 2003-11-14 | $40.38 | $106.71 | 250,300 | — | — |
| 2003-11-13 | $40.83 | $107.90 | 332,700 | — | — |
| 2003-11-12 | $41.50 | $108.69 | 330,300 | — | — |
| 2003-11-11 | $40.81 | $106.88 | 181,100 | — | — |
| 2003-11-10 | $40.85 | $106.99 | 230,600 | — | — |
| 2003-11-07 | $41.57 | $108.87 | 548,500 | — | — |
| 2003-11-06 | $41.08 | $107.59 | 416,100 | — | — |
| 2003-11-05 | $40.94 | $107.22 | 470,100 | — | — |
| 2003-11-04 | $40.50 | $106.07 | 301,100 | — | — |
| 2003-11-03 | $40.75 | $106.72 | 325,200 | — | — |
| 2003-10-31 | $40.37 | $105.73 | 389,800 | — | — |
| 2003-10-30 | $40.59 | $106.31 | 420,400 | — | — |
| 2003-10-29 | $40.29 | $105.52 | 506,800 | — | — |
| 2003-10-28 | $40.29 | $105.52 | 517,700 | — | — |
| 2003-10-27 | $39.79 | $104.21 | 349,900 | — | — |
| 2003-10-24 | $39.81 | $104.26 | 310,700 | — | — |
| 2003-10-23 | $39.84 | $104.34 | 248,200 | — | — |
| 2003-10-22 | $39.84 | $104.34 | 221,500 | — | — |
| 2003-10-21 | $39.85 | $104.37 | 250,900 | — | — |
| 2003-10-20 | $40.07 | $104.94 | 528,100 | — | — |
| 2003-10-17 | $39.87 | $104.42 | 554,100 | — | — |
| 2003-10-16 | $39.29 | $102.90 | 1,176,700 | — | — |
| 2003-10-15 | $41.00 | $107.38 | 255,900 | — | — |
| 2003-10-14 | $41.03 | $107.46 | 274,200 | — | — |
| 2003-10-13 | $41.25 | $108.03 | 139,800 | — | — |
| 2003-10-10 | $41.20 | $107.90 | 272,000 | — | — |
| 2003-10-09 | $41.15 | $107.77 | 330,200 | — | — |
| 2003-10-08 | $41.63 | $109.03 | 255,100 | — | — |
| 2003-10-07 | $42.12 | $110.31 | 276,900 | — | — |
| 2003-10-06 | $41.73 | $109.29 | 308,300 | — | — |
| 2003-10-03 | $41.47 | $108.61 | 460,300 | — | — |
| 2003-10-02 | $41.05 | $107.51 | 350,900 | — | — |
| 2003-10-01 | $40.57 | $106.25 | 344,200 | — | — |
| 2003-09-30 | $40.14 | $105.13 | 387,000 | — | — |
| 2003-09-29 | $40.22 | $105.34 | 368,800 | — | — |
| 2003-09-26 | $39.96 | $104.66 | 286,000 | — | — |
| 2003-09-25 | $40.57 | $106.25 | 292,700 | — | — |
| 2003-09-24 | $40.86 | $107.01 | 341,600 | — | — |
| 2003-09-23 | $41.57 | $108.87 | 347,600 | — | — |
| 2003-09-22 | $41.70 | $109.21 | 177,600 | — | — |
| 2003-09-19 | $42.14 | $110.36 | 471,300 | — | — |
| 2003-09-18 | $41.94 | $109.84 | 424,900 | — | — |
| 2003-09-17 | $41.59 | $108.92 | 405,800 | — | — |
| 2003-09-16 | $41.59 | $108.92 | 450,300 | — | — |
| 2003-09-15 | $41.77 | $109.40 | 651,400 | — | — |
| 2003-09-12 | $42.17 | $110.44 | 290,100 | — | — |
| 2003-09-11 | $42.15 | $110.39 | 596,800 | — | — |
| 2003-09-10 | $42.13 | $110.34 | 556,300 | — | — |
| 2003-09-09 | $42.13 | $110.34 | 209,000 | — | — |
| 2003-09-08 | $42.73 | $111.91 | 226,200 | — | — |
| 2003-09-05 | $42.88 | $112.30 | 226,400 | — | — |
| 2003-09-04 | $43.25 | $113.27 | 414,100 | — | — |
| 2003-09-03 | $43.41 | $113.69 | 358,200 | — | — |
| 2003-09-02 | $43.66 | $114.35 | 293,900 | — | — |
| 2003-08-29 | $42.70 | $111.83 | 176,900 | — | — |
| 2003-08-28 | $42.54 | $111.41 | 214,800 | — | — |
| 2003-08-27 | $42.46 | $111.20 | 192,700 | — | — |
| 2003-08-26 | $42.75 | $111.96 | 260,800 | — | — |
| 2003-08-25 | $42.82 | $112.15 | 172,900 | — | — |
| 2003-08-22 | $43.22 | $113.19 | 224,100 | — | — |
| 2003-08-21 | $43.57 | $114.11 | 253,000 | — | — |
| 2003-08-20 | $43.39 | $113.64 | 285,100 | — | — |
| 2003-08-19 | $43.44 | $113.77 | 324,200 | — | — |
| 2003-08-18 | $43.27 | $113.32 | 195,900 | — | — |
| 2003-08-15 | $42.90 | $112.36 | 112,800 | — | — |
| 2003-08-14 | $42.79 | $112.07 | 465,200 | — | — |
| 2003-08-13 | $42.74 | $110.97 | 542,300 | — | — |
| 2003-08-12 | $42.74 | $110.97 | 379,200 | — | — |
| 2003-08-11 | $43.05 | $111.77 | 285,300 | — | — |
| 2003-08-08 | $43.30 | $112.42 | 242,100 | — | — |
| 2003-08-07 | $43.07 | $111.82 | 241,500 | — | — |
| 2003-08-06 | $43.32 | $112.47 | 383,000 | — | — |
| 2003-08-05 | $42.45 | $110.21 | 230,800 | — | — |
| 2003-08-04 | $43.03 | $111.72 | 501,200 | — | — |
| 2003-08-01 | $43.70 | $113.46 | 376,900 | — | — |
| 2003-07-31 | $44.40 | $115.28 | 467,400 | — | — |
| 2003-07-30 | $45.04 | $116.94 | 261,800 | — | — |
| 2003-07-29 | $45.04 | $116.94 | 244,600 | — | — |
| 2003-07-28 | $46.00 | $119.43 | 243,600 | — | — |
| 2003-07-25 | $46.07 | $119.61 | 271,400 | — | — |
| 2003-07-24 | $45.17 | $117.28 | 225,400 | — | — |
| 2003-07-23 | $45.28 | $117.56 | 207,900 | — | — |
| 2003-07-22 | $45.22 | $117.41 | 342,600 | — | — |
| 2003-07-21 | $45.23 | $117.43 | 266,800 | — | — |
| 2003-07-18 | $46.30 | $120.21 | 423,600 | — | — |
| 2003-07-17 | $45.97 | $119.35 | 828,600 | — | — |
| 2003-07-16 | $48.10 | $124.88 | 384,100 | — | — |
| 2003-07-15 | $47.73 | $123.92 | 294,500 | — | — |
| 2003-07-14 | $47.44 | $123.17 | 300,400 | — | — |
| 2003-07-11 | $47.58 | $123.53 | 238,000 | — | — |
| 2003-07-10 | $47.12 | $122.34 | 368,700 | — | — |
| 2003-07-09 | $47.06 | $122.18 | 362,100 | — | — |
| 2003-07-08 | $47.35 | $122.94 | 251,600 | — | — |
| 2003-07-07 | $46.91 | $121.79 | 390,900 | — | — |
| 2003-07-03 | $46.49 | $120.70 | 265,100 | — | — |
| 2003-07-02 | $45.56 | $118.29 | 358,100 | — | — |
| 2003-07-01 | $45.30 | $117.61 | 315,400 | — | — |
| 2003-06-30 | $44.80 | $116.32 | 452,300 | — | — |
| 2003-06-27 | $44.35 | $115.15 | 334,800 | — | — |
| 2003-06-26 | $44.84 | $116.42 | 319,800 | — | — |
| 2003-06-25 | $44.90 | $116.57 | 402,600 | — | — |
| 2003-06-24 | $45.55 | $118.26 | 284,000 | — | — |
| 2003-06-23 | $45.41 | $117.90 | 247,600 | — | — |
| 2003-06-20 | $45.86 | $119.07 | 535,000 | — | — |
| 2003-06-19 | $45.91 | $119.20 | 370,200 | — | — |
| 2003-06-18 | $46.55 | $120.86 | 420,700 | — | — |
| 2003-06-17 | $46.66 | $121.14 | 424,700 | — | — |
| 2003-06-16 | $47.12 | $122.34 | 274,900 | — | — |
| 2003-06-13 | $46.74 | $121.35 | 234,900 | — | — |
| 2003-06-12 | $47.27 | $122.73 | 184,900 | — | — |
| 2003-06-11 | $47.10 | $122.29 | 224,900 | — | — |
| 2003-06-10 | $47.16 | $122.44 | 176,900 | — | — |
| 2003-06-09 | $46.79 | $121.48 | 341,100 | — | — |
| 2003-06-06 | $47.70 | $123.84 | 232,700 | — | — |
| 2003-06-05 | $47.98 | $124.57 | 238,100 | — | — |
| 2003-06-04 | $48.35 | $125.53 | 356,100 | — | — |
| 2003-06-03 | $47.14 | $122.39 | 262,400 | — | — |
| 2003-06-02 | $47.61 | $123.61 | 292,300 | — | — |
| 2003-05-30 | $46.97 | $121.95 | 270,800 | — | — |
| 2003-05-29 | $46.05 | $119.56 | 323,700 | — | — |
| 2003-05-28 | $46.49 | $120.70 | 245,500 | — | — |
| 2003-05-27 | $46.08 | $119.64 | 227,500 | — | — |
| 2003-05-23 | $45.71 | $118.68 | 186,700 | — | — |
| 2003-05-22 | $45.34 | $117.72 | 209,400 | — | — |
| 2003-05-21 | $45.08 | $117.04 | 261,000 | — | — |
| 2003-05-20 | $44.51 | $115.56 | 225,900 | — | — |
| 2003-05-19 | $44.47 | $115.46 | 237,800 | — | — |
| 2003-05-16 | $45.04 | $116.94 | 301,400 | — | — |
| 2003-05-15 | $45.18 | $117.30 | 274,900 | — | — |
| 2003-05-14 | $44.64 | $114.94 | 277,100 | — | — |
| 2003-05-13 | $44.62 | $114.89 | 208,600 | — | — |
| 2003-05-12 | $44.75 | $115.22 | 273,800 | — | — |
| 2003-05-09 | $44.45 | $114.45 | 249,300 | — | — |
| 2003-05-08 | $44.14 | $113.65 | 175,500 | — | — |
| 2003-05-07 | $44.55 | $114.71 | 230,200 | — | — |
| 2003-05-06 | $44.25 | $113.94 | 364,200 | — | — |
| 2003-05-05 | $44.87 | $115.53 | 219,400 | — | — |
| 2003-05-02 | $44.82 | $115.40 | 232,500 | — | — |
| 2003-05-01 | $44.42 | $114.37 | 321,000 | — | — |
| 2003-04-30 | $44.01 | $113.32 | 334,700 | — | — |
| 2003-04-29 | $44.28 | $114.01 | 316,500 | — | — |
| 2003-04-28 | $44.30 | $114.06 | 263,500 | — | — |
| 2003-04-25 | $43.41 | $111.77 | 290,000 | — | — |
| 2003-04-24 | $43.35 | $111.62 | 284,800 | — | — |
| 2003-04-23 | $43.48 | $111.95 | 270,300 | — | — |
| 2003-04-22 | $42.94 | $110.56 | 945,200 | — | — |
| 2003-04-21 | $42.26 | $108.81 | 631,300 | — | — |
| 2003-04-17 | $42.96 | $110.61 | 462,500 | — | — |
| 2003-04-16 | $42.75 | $110.07 | 683,500 | — | — |
| 2003-04-15 | $43.32 | $111.54 | 440,100 | — | — |
| 2003-04-14 | $43.46 | $111.90 | 369,600 | — | — |
| 2003-04-11 | $42.38 | $109.12 | 269,200 | — | — |
| 2003-04-10 | $42.27 | $108.84 | 439,500 | — | — |
| 2003-04-09 | $41.55 | $106.98 | 403,200 | — | — |
| 2003-04-08 | $41.91 | $107.91 | 448,700 | — | — |
| 2003-04-07 | $41.40 | $106.60 | 386,000 | — | — |
| 2003-04-04 | $41.20 | $106.08 | 266,800 | — | — |
| 2003-04-03 | $40.82 | $105.10 | 492,400 | — | — |
| 2003-04-02 | $40.72 | $104.85 | 522,600 | — | — |
| 2003-04-01 | $40.46 | $104.18 | 465,900 | — | — |
| 2003-03-31 | $40.13 | $103.33 | 710,300 | — | — |
| 2003-03-28 | $40.01 | $103.02 | 406,300 | — | — |
| 2003-03-27 | $39.61 | $101.99 | 242,100 | — | — |
| 2003-03-26 | $39.70 | $102.22 | 273,600 | — | — |
| 2003-03-25 | $39.78 | $102.43 | 469,600 | — | — |
| 2003-03-24 | $39.29 | $101.16 | 596,300 | — | — |
| 2003-03-21 | $39.87 | $102.66 | 649,900 | — | — |
| 2003-03-20 | $38.35 | $98.74 | 740,200 | — | — |
| 2003-03-19 | $39.01 | $100.44 | 302,200 | — | — |
| 2003-03-18 | $38.73 | $99.72 | 309,600 | — | — |
| 2003-03-17 | $38.84 | $100.01 | 331,500 | — | — |
| 2003-03-14 | $37.65 | $96.94 | 522,600 | — | — |
| 2003-03-13 | $37.22 | $95.83 | 1,173,200 | — | — |
| 2003-03-12 | $37.78 | $97.28 | 202,000 | — | — |
| 2003-03-11 | $37.72 | $97.12 | 257,200 | — | — |
| 2003-03-10 | $38.54 | $99.23 | 273,000 | — | — |
| 2003-03-07 | $39.50 | $101.70 | 206,500 | — | — |
| 2003-03-06 | $38.82 | $99.95 | 200,800 | — | — |
| 2003-03-05 | $38.92 | $100.21 | 246,100 | — | — |
| 2003-03-04 | $38.48 | $99.08 | 317,700 | — | — |
| 2003-03-03 | $39.37 | $101.37 | 608,800 | — | — |
| 2003-02-28 | $40.30 | $103.76 | 345,700 | — | — |
| 2003-02-27 | $39.95 | $102.86 | 246,300 | — | — |
| 2003-02-26 | $39.32 | $101.24 | 208,400 | — | — |
| 2003-02-25 | $39.64 | $102.07 | 164,700 | — | — |
| 2003-02-24 | $39.16 | $100.83 | 302,300 | — | — |
| 2003-02-21 | $40.15 | $103.38 | 331,700 | — | — |
| 2003-02-20 | $39.63 | $102.04 | 293,600 | — | — |
| 2003-02-19 | $39.67 | $102.14 | 315,600 | — | — |
| 2003-02-18 | $39.62 | $102.01 | 229,700 | — | — |
| 2003-02-14 | $39.13 | $100.75 | 205,300 | — | — |
| 2003-02-13 | $38.50 | $99.13 | 329,200 | — | — |
| 2003-02-12 | $39.10 | $99.72 | 362,000 | — | — |
| 2003-02-11 | $39.79 | $101.48 | 431,500 | — | — |
| 2003-02-10 | $40.20 | $102.53 | 340,300 | — | — |
| 2003-02-07 | $39.60 | $101.00 | 322,300 | — | — |
| 2003-02-06 | $40.16 | $102.43 | 338,400 | — | — |
| 2003-02-05 | $40.51 | $103.32 | 481,600 | — | — |
| 2003-02-04 | $39.87 | $101.69 | 438,400 | — | — |
| 2003-02-03 | $40.31 | $102.81 | 457,000 | — | — |
| 2003-01-31 | $40.24 | $102.63 | 605,000 | — | — |
| 2003-01-30 | $38.90 | $99.21 | 885,700 | — | — |
| 2003-01-29 | $40.25 | $102.66 | 311,400 | — | — |
| 2003-01-28 | $39.99 | $101.99 | 448,100 | — | — |
| 2003-01-27 | $39.29 | $100.21 | 618,200 | — | — |
| 2003-01-24 | $39.51 | $100.77 | 557,200 | — | — |
| 2003-01-23 | $39.49 | $100.72 | 536,400 | — | — |
| 2003-01-22 | $38.46 | $98.09 | 374,500 | — | — |
| 2003-01-21 | $39.23 | $100.05 | 615,600 | — | — |
| 2003-01-17 | $39.82 | $101.56 | 390,600 | — | — |
| 2003-01-16 | $40.43 | $103.11 | 580,000 | — | — |
| 2003-01-15 | $40.21 | $102.55 | 589,200 | — | — |
| 2003-01-14 | $40.26 | $102.68 | 368,500 | — | — |
| 2003-01-13 | $40.95 | $104.44 | 371,900 | — | — |
| 2003-01-10 | $41.31 | $105.36 | 429,700 | — | — |
| 2003-01-09 | $41.89 | $106.84 | 403,900 | — | — |
| 2003-01-08 | $41.63 | $106.17 | 461,800 | — | — |
| 2003-01-07 | $42.16 | $107.53 | 525,300 | — | — |
| 2003-01-06 | $42.04 | $107.22 | 699,900 | — | — |
| 2003-01-03 | $41.83 | $106.68 | 565,100 | — | — |
| 2003-01-02 | $42.06 | $107.27 | 492,200 | — | — |