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
- 1970-01-02 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 | $33.53 | $648.93 | 698,890 | — | — |
| 2003-12-30 | $33.79 | $653.87 | 1,029,888 | — | — |
| 2003-12-29 | $33.63 | $650.74 | 1,464,755 | — | — |
| 2003-12-26 | $33.07 | $640.04 | 273,070 | — | — |
| 2003-12-24 | $32.98 | $638.23 | 320,305 | — | — |
| 2003-12-23 | $33.12 | $641.03 | 1,102,738 | — | — |
| 2003-12-22 | $32.77 | $634.11 | 1,113,900 | — | — |
| 2003-12-19 | $32.69 | $632.63 | 1,439,140 | — | — |
| 2003-12-18 | $32.78 | $634.44 | 1,253,725 | — | — |
| 2003-12-17 | $33.13 | $632.71 | 1,091,693 | — | — |
| 2003-12-16 | $33.18 | $633.68 | 1,285,450 | — | — |
| 2003-12-15 | $33.25 | $634.98 | 2,218,635 | — | — |
| 2003-12-12 | $33.01 | $630.43 | 3,500,325 | — | — |
| 2003-12-11 | $32.32 | $617.27 | 744,480 | — | — |
| 2003-12-10 | $32.13 | $613.53 | 579,393 | — | — |
| 2003-12-09 | $31.95 | $610.12 | 798,530 | — | — |
| 2003-12-08 | $32.30 | $616.78 | 696,775 | — | — |
| 2003-12-05 | $31.89 | $608.98 | 597,018 | — | — |
| 2003-12-04 | $31.87 | $608.65 | 597,840 | — | — |
| 2003-12-03 | $31.83 | $607.84 | 498,905 | — | — |
| 2003-12-02 | $31.97 | $610.61 | 632,973 | — | — |
| 2003-12-01 | $32.15 | $614.02 | 639,083 | — | — |
| 2003-11-28 | $32.09 | $612.88 | 268,370 | — | — |
| 2003-11-26 | $31.91 | $609.47 | 744,480 | — | — |
| 2003-11-25 | $31.79 | $607.03 | 875,258 | — | — |
| 2003-11-24 | $31.29 | $597.44 | 915,090 | — | — |
| 2003-11-21 | $30.94 | $590.94 | 636,968 | — | — |
| 2003-11-20 | $30.73 | $586.88 | 728,383 | — | — |
| 2003-11-19 | $31.22 | $596.14 | 1,058,323 | — | — |
| 2003-11-18 | $30.96 | $591.26 | 1,527,265 | — | — |
| 2003-11-17 | $30.97 | $591.43 | 2,037,803 | — | — |
| 2003-11-14 | $30.87 | $589.48 | 787,720 | — | — |
| 2003-11-13 | $30.78 | $587.85 | 701,593 | — | — |
| 2003-11-12 | $30.50 | $582.49 | 825,320 | — | — |
| 2003-11-11 | $30.35 | $579.56 | 482,690 | — | — |
| 2003-11-10 | $30.29 | $578.43 | 709,700 | — | — |
| 2003-11-07 | $30.17 | $576.15 | 1,620,678 | — | — |
| 2003-11-06 | $30.37 | $580.05 | 734,610 | — | — |
| 2003-11-05 | $30.51 | $582.65 | 747,888 | — | — |
| 2003-11-04 | $30.69 | $586.06 | 1,195,445 | — | — |
| 2003-11-03 | $31.45 | $600.53 | 664,933 | — | — |
| 2003-10-31 | $31.39 | $599.39 | 957,625 | — | — |
| 2003-10-30 | $31.31 | $597.93 | 1,486,845 | — | — |
| 2003-10-29 | $31.73 | $605.89 | 1,376,983 | — | — |
| 2003-10-28 | $31.46 | $600.69 | 983,710 | — | — |
| 2003-10-27 | $31.06 | $593.22 | 719,923 | — | — |
| 2003-10-24 | $31.23 | $596.47 | 559,888 | — | — |
| 2003-10-23 | $31.26 | $596.95 | 588,323 | — | — |
| 2003-10-22 | $31.27 | $597.12 | 1,904,675 | — | — |
| 2003-10-21 | $30.48 | $582.00 | 654,005 | — | — |
| 2003-10-20 | $30.90 | $590.13 | 884,305 | — | — |
| 2003-10-17 | $30.46 | $581.68 | 811,573 | — | — |
| 2003-10-16 | $30.37 | $579.89 | 738,018 | — | — |
| 2003-10-15 | $30.30 | $578.59 | 941,410 | — | — |
| 2003-10-14 | $30.71 | $586.55 | 900,990 | — | — |
| 2003-10-13 | $30.49 | $582.33 | 491,033 | — | — |
| 2003-10-10 | $30.49 | $582.16 | 602,658 | — | — |
| 2003-10-09 | $30.85 | $589.15 | 734,375 | — | — |
| 2003-10-08 | $30.98 | $591.59 | 797,590 | — | — |
| 2003-10-07 | $31.31 | $597.93 | 1,273,818 | — | — |
| 2003-10-06 | $31.91 | $609.47 | 638,613 | — | — |
| 2003-10-03 | $32.09 | $612.72 | 1,212,013 | — | — |
| 2003-10-02 | $32.14 | $613.86 | 897,700 | — | — |
| 2003-10-01 | $31.70 | $605.40 | 1,116,720 | — | — |
| 2003-09-30 | $31.40 | $599.55 | 1,345,963 | — | — |
| 2003-09-29 | $31.96 | $610.28 | 1,341,850 | — | — |
| 2003-09-26 | $31.44 | $600.37 | 2,104,425 | — | — |
| 2003-09-25 | $30.81 | $588.34 | 1,107,673 | — | — |
| 2003-09-24 | $30.51 | $582.65 | 1,667,913 | — | — |
| 2003-09-23 | $30.21 | $576.96 | 641,550 | — | — |
| 2003-09-22 | $30.14 | $575.50 | 908,275 | — | — |
| 2003-09-19 | $30.60 | $584.28 | 880,193 | — | — |
| 2003-09-18 | $30.29 | $578.43 | 1,350,075 | — | — |
| 2003-09-17 | $30.71 | $578.02 | 1,927,000 | — | — |
| 2003-09-16 | $31.40 | $591.16 | 680,678 | — | — |
| 2003-09-15 | $31.43 | $591.64 | 909,568 | — | — |
| 2003-09-12 | $31.66 | $595.96 | 681,030 | — | — |
| 2003-09-11 | $31.29 | $589.07 | 971,490 | — | — |
| 2003-09-10 | $31.53 | $593.56 | 2,026,640 | — | — |
| 2003-09-09 | $30.83 | $580.42 | 839,890 | — | — |
| 2003-09-08 | $31.11 | $585.71 | 1,072,658 | — | — |
| 2003-09-05 | $30.17 | $567.93 | 1,169,478 | — | — |
| 2003-09-04 | $30.37 | $571.77 | 694,190 | — | — |
| 2003-09-03 | $30.31 | $570.65 | 626,628 | — | — |
| 2003-09-02 | $30.09 | $566.32 | 887,008 | — | — |
| 2003-08-29 | $29.71 | $559.27 | 442,975 | — | — |
| 2003-08-28 | $29.66 | $558.31 | 555,540 | — | — |
| 2003-08-27 | $29.57 | $556.71 | 465,653 | — | — |
| 2003-08-26 | $29.66 | $558.31 | 632,503 | — | — |
| 2003-08-25 | $29.58 | $556.87 | 375,178 | — | — |
| 2003-08-22 | $29.47 | $554.79 | 483,278 | — | — |
| 2003-08-21 | $29.76 | $560.24 | 675,978 | — | — |
| 2003-08-20 | $29.59 | $557.03 | 744,715 | — | — |
| 2003-08-19 | $29.49 | $555.11 | 820,620 | — | — |
| 2003-08-18 | $29.53 | $555.91 | 486,333 | — | — |
| 2003-08-15 | $29.55 | $556.23 | 1,260,540 | — | — |
| 2003-08-14 | $29.40 | $553.51 | 635,793 | — | — |
| 2003-08-13 | $29.55 | $556.23 | 814,040 | — | — |
| 2003-08-12 | $29.85 | $561.84 | 856,928 | — | — |
| 2003-08-11 | $29.85 | $561.84 | 819,563 | — | — |
| 2003-08-08 | $30.23 | $569.05 | 675,860 | — | — |
| 2003-08-07 | $29.95 | $563.76 | 522,640 | — | — |
| 2003-08-06 | $29.62 | $557.51 | 633,090 | — | — |
| 2003-08-05 | $29.40 | $553.35 | 725,680 | — | — |
| 2003-08-04 | $29.76 | $560.24 | 815,685 | — | — |
| 2003-08-01 | $29.81 | $561.20 | 1,370,050 | — | — |
| 2003-07-31 | $30.39 | $572.09 | 1,763,323 | — | — |
| 2003-07-30 | $30.65 | $576.90 | 867,385 | — | — |
| 2003-07-29 | $31.05 | $584.43 | 907,218 | — | — |
| 2003-07-28 | $31.36 | $590.36 | 1,084,055 | — | — |
| 2003-07-25 | $31.70 | $596.76 | 640,258 | — | — |
| 2003-07-24 | $31.79 | $598.37 | 818,505 | — | — |
| 2003-07-23 | $31.86 | $599.65 | 539,325 | — | — |
| 2003-07-22 | $31.95 | $601.41 | 1,000,513 | — | — |
| 2003-07-21 | $31.31 | $589.39 | 663,523 | — | — |
| 2003-07-18 | $32.09 | $603.97 | 1,152,205 | — | — |
| 2003-07-17 | $31.61 | $595.00 | 971,373 | — | — |
| 2003-07-16 | $31.16 | $586.51 | 938,590 | — | — |
| 2003-07-15 | $31.51 | $593.08 | 1,009,560 | — | — |
| 2003-07-14 | $31.83 | $599.17 | 720,980 | — | — |
| 2003-07-11 | $31.78 | $598.20 | 1,094,513 | — | — |
| 2003-07-10 | $31.91 | $600.77 | 1,115,780 | — | — |
| 2003-07-09 | $32.52 | $612.14 | 613,585 | — | — |
| 2003-07-08 | $32.77 | $616.79 | 852,463 | — | — |
| 2003-07-07 | $32.81 | $617.59 | 767,275 | — | — |
| 2003-07-03 | $32.97 | $620.63 | 517,705 | — | — |
| 2003-07-02 | $32.97 | $620.63 | 830,725 | — | — |
| 2003-07-01 | $32.57 | $613.10 | 1,616,565 | — | — |
| 2003-06-30 | $32.89 | $619.03 | 1,074,773 | — | — |
| 2003-06-27 | $33.20 | $624.96 | 873,260 | — | — |
| 2003-06-26 | $33.87 | $637.62 | 816,508 | — | — |
| 2003-06-25 | $33.62 | $632.81 | 864,095 | — | — |
| 2003-06-24 | $33.45 | $629.61 | 1,161,723 | — | — |
| 2003-06-23 | $33.92 | $638.58 | 876,433 | — | — |
| 2003-06-20 | $34.11 | $642.10 | 1,218,123 | — | — |
| 2003-06-19 | $34.06 | $641.14 | 1,212,483 | — | — |
| 2003-06-18 | $34.64 | $643.78 | 2,369,035 | — | — |
| 2003-06-17 | $34.45 | $640.30 | 1,623,028 | — | — |
| 2003-06-16 | $34.78 | $646.47 | 1,331,040 | — | — |
| 2003-06-13 | $34.89 | $648.53 | 841,770 | — | — |
| 2003-06-12 | $35.50 | $659.76 | 2,001,495 | — | — |
| 2003-06-11 | $35.00 | $650.58 | 3,960,573 | — | — |
| 2003-06-10 | $36.17 | $672.26 | 833,898 | — | — |
| 2003-06-09 | $36.28 | $674.31 | 970,668 | — | — |
| 2003-06-06 | $36.56 | $679.53 | 1,278,635 | — | — |
| 2003-06-05 | $37.14 | $690.29 | 1,157,140 | — | — |
| 2003-06-04 | $37.57 | $698.20 | 872,673 | — | — |
| 2003-06-03 | $37.08 | $689.18 | 717,690 | — | — |
| 2003-06-02 | $36.90 | $685.86 | 932,128 | — | — |
| 2003-05-30 | $36.88 | $685.38 | 1,203,200 | — | — |
| 2003-05-29 | $37.02 | $688.07 | 1,597,530 | — | — |
| 2003-05-28 | $37.67 | $700.09 | 968,905 | — | — |
| 2003-05-27 | $38.14 | $708.95 | 1,637,715 | — | — |
| 2003-05-23 | $37.62 | $699.15 | 2,167,170 | — | — |
| 2003-05-22 | $36.26 | $674.00 | 2,554,098 | — | — |
| 2003-05-21 | $34.67 | $644.42 | 1,083,820 | — | — |
| 2003-05-20 | $34.56 | $642.36 | 965,968 | — | — |
| 2003-05-19 | $34.03 | $632.39 | 569,405 | — | — |
| 2003-05-16 | $34.83 | $647.42 | 946,228 | — | — |
| 2003-05-15 | $34.01 | $632.08 | 784,078 | — | — |
| 2003-05-14 | $33.81 | $628.44 | 864,918 | — | — |
| 2003-05-13 | $33.77 | $627.65 | 796,180 | — | — |
| 2003-05-12 | $33.53 | $623.22 | 783,843 | — | — |
| 2003-05-09 | $33.60 | $624.49 | 871,263 | — | — |
| 2003-05-08 | $33.32 | $619.27 | 930,718 | — | — |
| 2003-05-07 | $33.19 | $616.89 | 1,350,193 | — | — |
| 2003-05-06 | $33.30 | $618.95 | 744,833 | — | — |
| 2003-05-05 | $33.26 | $618.16 | 1,215,655 | — | — |
| 2003-05-02 | $32.99 | $613.10 | 2,247,775 | — | — |
| 2003-05-01 | $33.69 | $626.07 | 757,405 | — | — |
| 2003-04-30 | $34.31 | $637.77 | 864,565 | — | — |
| 2003-04-29 | $34.62 | $643.47 | 856,693 | — | — |
| 2003-04-28 | $34.65 | $643.94 | 640,375 | — | — |
| 2003-04-25 | $34.19 | $635.40 | 671,748 | — | — |
| 2003-04-24 | $34.23 | $636.19 | 834,955 | — | — |
| 2003-04-23 | $33.83 | $628.76 | 655,885 | — | — |
| 2003-04-22 | $33.39 | $620.53 | 670,220 | — | — |
| 2003-04-21 | $33.19 | $616.89 | 559,418 | — | — |
| 2003-04-17 | $33.39 | $620.53 | 419,123 | — | — |
| 2003-04-16 | $33.36 | $620.06 | 580,568 | — | — |
| 2003-04-15 | $33.55 | $623.54 | 924,608 | — | — |
| 2003-04-14 | $33.02 | $613.73 | 865,623 | — | — |
| 2003-04-11 | $32.98 | $612.94 | 1,182,638 | — | — |
| 2003-04-10 | $33.63 | $624.96 | 839,303 | — | — |
| 2003-04-09 | $33.74 | $627.02 | 1,216,478 | — | — |
| 2003-04-08 | $33.52 | $623.06 | 649,070 | — | — |
| 2003-04-07 | $33.56 | $623.69 | 908,158 | — | — |
| 2003-04-04 | $33.76 | $627.49 | 591,025 | — | — |
| 2003-04-03 | $33.21 | $617.21 | 883,483 | — | — |
| 2003-04-02 | $33.18 | $616.73 | 676,213 | — | — |
| 2003-04-01 | $33.23 | $617.53 | 547,315 | — | — |
| 2003-03-31 | $32.89 | $611.36 | 626,628 | — | — |
| 2003-03-28 | $33.08 | $614.84 | 496,438 | — | — |
| 2003-03-27 | $33.26 | $618.16 | 781,610 | — | — |
| 2003-03-26 | $33.34 | $619.74 | 718,043 | — | — |
| 2003-03-25 | $33.22 | $617.37 | 1,072,305 | — | — |
| 2003-03-24 | $33.19 | $616.89 | 1,047,395 | — | — |
| 2003-03-21 | $33.93 | $630.65 | 1,529,263 | — | — |
| 2003-03-20 | $33.24 | $617.84 | 3,586,805 | — | — |
| 2003-03-19 | $34.82 | $638.96 | 2,234,498 | — | — |
| 2003-03-18 | $35.70 | $655.20 | 1,374,280 | — | — |
| 2003-03-17 | $35.67 | $654.58 | 1,012,380 | — | — |
| 2003-03-14 | $35.23 | $646.61 | 930,365 | — | — |
| 2003-03-13 | $35.19 | $645.83 | 825,555 | — | — |
| 2003-03-12 | $34.85 | $639.58 | 1,109,318 | — | — |
| 2003-03-11 | $35.00 | $642.39 | 930,365 | — | — |
| 2003-03-10 | $35.19 | $645.83 | 1,078,650 | — | — |
| 2003-03-07 | $35.53 | $652.08 | 1,202,378 | — | — |
| 2003-03-06 | $35.22 | $646.30 | 1,037,173 | — | — |
| 2003-03-05 | $35.32 | $648.17 | 659,058 | — | — |
| 2003-03-04 | $35.23 | $646.46 | 462,480 | — | — |
| 2003-03-03 | $35.50 | $651.45 | 645,193 | — | — |
| 2003-02-28 | $35.27 | $647.24 | 689,725 | — | — |
| 2003-02-27 | $35.19 | $645.83 | 815,098 | — | — |
| 2003-02-26 | $35.11 | $644.27 | 879,135 | — | — |
| 2003-02-25 | $35.86 | $658.17 | 1,173,825 | — | — |
| 2003-02-24 | $35.41 | $649.89 | 594,785 | — | — |
| 2003-02-21 | $35.71 | $655.36 | 657,060 | — | — |
| 2003-02-20 | $35.73 | $655.67 | 947,050 | — | — |
| 2003-02-19 | $35.84 | $657.70 | 1,300,960 | — | — |
| 2003-02-18 | $35.51 | $651.77 | 580,920 | — | — |
| 2003-02-14 | $35.06 | $643.33 | 1,091,575 | — | — |
| 2003-02-13 | $34.43 | $631.93 | 1,171,593 | — | — |
| 2003-02-12 | $33.93 | $622.72 | 1,437,965 | — | — |
| 2003-02-11 | $34.49 | $632.87 | 910,508 | — | — |
| 2003-02-10 | $35.54 | $652.23 | 781,728 | — | — |
| 2003-02-07 | $35.23 | $646.61 | 1,073,950 | — | — |
| 2003-02-06 | $35.70 | $655.20 | 699,478 | — | — |
| 2003-02-05 | $35.58 | $653.02 | 847,058 | — | — |
| 2003-02-04 | $35.74 | $655.98 | 740,368 | — | — |
| 2003-02-03 | $36.17 | $663.79 | 1,071,013 | — | — |
| 2003-01-31 | $35.68 | $654.73 | 1,534,315 | — | — |
| 2003-01-30 | $35.83 | $657.54 | 871,145 | — | — |
| 2003-01-29 | $36.51 | $670.04 | 788,660 | — | — |
| 2003-01-28 | $36.63 | $672.23 | 1,061,613 | — | — |
| 2003-01-27 | $35.93 | $659.42 | 1,226,935 | — | — |
| 2003-01-24 | $37.47 | $687.69 | 674,333 | — | — |
| 2003-01-23 | $38.38 | $704.40 | 583,740 | — | — |
| 2003-01-22 | $38.21 | $701.28 | 672,923 | — | — |
| 2003-01-21 | $38.13 | $699.72 | 419,710 | — | — |
| 2003-01-17 | $38.66 | $709.56 | 607,828 | — | — |
| 2003-01-16 | $38.78 | $711.74 | 937,885 | — | — |
| 2003-01-15 | $39.23 | $720.02 | 822,853 | — | — |
| 2003-01-14 | $39.48 | $724.55 | 879,723 | — | — |
| 2003-01-13 | $38.76 | $711.27 | 1,391,318 | — | — |
| 2003-01-10 | $39.34 | $722.05 | 1,382,623 | — | — |
| 2003-01-09 | $39.84 | $731.11 | 1,539,720 | — | — |
| 2003-01-08 | $40.99 | $752.19 | 962,325 | — | — |
| 2003-01-07 | $40.79 | $748.60 | 1,531,025 | — | — |
| 2003-01-06 | $41.94 | $769.69 | 2,098,903 | — | — |
| 2003-01-03 | $39.97 | $733.61 | 1,085,113 | — | — |
| 2003-01-02 | $39.98 | $733.76 | 430,520 | — | — |