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 | $43.01 | $495.13 | 642,900 | — | — |
| 2003-12-30 | $43.29 | $498.35 | 817,600 | — | — |
| 2003-12-29 | $43.41 | $499.73 | 909,300 | — | — |
| 2003-12-26 | $42.85 | $493.28 | 158,500 | — | — |
| 2003-12-24 | $42.83 | $493.05 | 294,800 | — | — |
| 2003-12-23 | $42.99 | $494.90 | 799,900 | — | — |
| 2003-12-22 | $42.65 | $490.98 | 850,000 | — | — |
| 2003-12-19 | $42.38 | $487.87 | 874,900 | — | — |
| 2003-12-18 | $42.30 | $486.95 | 797,900 | — | — |
| 2003-12-17 | $41.78 | $480.97 | 790,800 | — | — |
| 2003-12-16 | $41.55 | $478.32 | 861,000 | — | — |
| 2003-12-15 | $41.45 | $477.17 | 981,700 | — | — |
| 2003-12-12 | $41.45 | $477.17 | 1,062,500 | — | — |
| 2003-12-11 | $41.15 | $473.71 | 858,100 | — | — |
| 2003-12-10 | $40.85 | $470.26 | 517,100 | — | — |
| 2003-12-09 | $40.79 | $469.57 | 684,500 | — | — |
| 2003-12-08 | $41.21 | $474.40 | 420,700 | — | — |
| 2003-12-05 | $41.05 | $472.56 | 632,800 | — | — |
| 2003-12-04 | $40.88 | $470.61 | 412,800 | — | — |
| 2003-12-03 | $40.66 | $468.07 | 616,000 | — | — |
| 2003-12-02 | $40.65 | $467.96 | 479,300 | — | — |
| 2003-12-01 | $40.67 | $468.19 | 765,700 | — | — |
| 2003-11-28 | $40.30 | $463.93 | 261,500 | — | — |
| 2003-11-26 | $40.18 | $462.55 | 494,700 | — | — |
| 2003-11-25 | $39.98 | $460.24 | 674,400 | — | — |
| 2003-11-24 | $39.63 | $456.22 | 729,000 | — | — |
| 2003-11-21 | $39.40 | $453.57 | 710,900 | — | — |
| 2003-11-20 | $39.29 | $452.30 | 932,900 | — | — |
| 2003-11-19 | $39.30 | $452.42 | 824,200 | — | — |
| 2003-11-18 | $39.01 | $449.08 | 1,024,200 | — | — |
| 2003-11-17 | $39.11 | $450.23 | 1,090,500 | — | — |
| 2003-11-14 | $39.50 | $454.72 | 732,900 | — | — |
| 2003-11-13 | $39.65 | $456.45 | 889,900 | — | — |
| 2003-11-12 | $39.69 | $456.91 | 971,600 | — | — |
| 2003-11-11 | $39.78 | $457.94 | 731,000 | — | — |
| 2003-11-10 | $39.97 | $460.13 | 1,327,800 | — | — |
| 2003-11-07 | $40.40 | $465.08 | 1,084,800 | — | — |
| 2003-11-06 | $41.31 | $469.11 | 2,389,200 | — | — |
| 2003-11-05 | $41.04 | $466.04 | 541,900 | — | — |
| 2003-11-04 | $40.82 | $463.54 | 642,700 | — | — |
| 2003-11-03 | $41.10 | $466.72 | 638,100 | — | — |
| 2003-10-31 | $40.47 | $459.57 | 618,700 | — | — |
| 2003-10-30 | $40.75 | $462.75 | 413,800 | — | — |
| 2003-10-29 | $40.64 | $461.50 | 423,800 | — | — |
| 2003-10-28 | $40.81 | $463.43 | 532,000 | — | — |
| 2003-10-27 | $40.58 | $460.82 | 542,800 | — | — |
| 2003-10-24 | $40.79 | $463.20 | 536,400 | — | — |
| 2003-10-23 | $40.52 | $460.14 | 573,000 | — | — |
| 2003-10-22 | $40.46 | $459.46 | 581,900 | — | — |
| 2003-10-21 | $40.50 | $459.91 | 555,600 | — | — |
| 2003-10-20 | $40.41 | $458.89 | 1,020,400 | — | — |
| 2003-10-17 | $40.47 | $459.57 | 1,153,200 | — | — |
| 2003-10-16 | $40.45 | $459.34 | 911,000 | — | — |
| 2003-10-15 | $40.45 | $459.34 | 1,263,400 | — | — |
| 2003-10-14 | $40.75 | $462.75 | 714,900 | — | — |
| 2003-10-13 | $40.60 | $461.05 | 551,300 | — | — |
| 2003-10-10 | $40.62 | $461.27 | 474,900 | — | — |
| 2003-10-09 | $40.73 | $462.52 | 886,700 | — | — |
| 2003-10-08 | $40.87 | $464.11 | 521,500 | — | — |
| 2003-10-07 | $40.99 | $465.48 | 1,080,300 | — | — |
| 2003-10-06 | $41.02 | $465.82 | 450,700 | — | — |
| 2003-10-03 | $41.08 | $466.50 | 1,087,900 | — | — |
| 2003-10-02 | $41.22 | $468.09 | 657,500 | — | — |
| 2003-10-01 | $41.27 | $468.65 | 851,300 | — | — |
| 2003-09-30 | $40.76 | $462.86 | 733,400 | — | — |
| 2003-09-29 | $41.16 | $467.41 | 518,100 | — | — |
| 2003-09-26 | $41.07 | $466.38 | 651,900 | — | — |
| 2003-09-25 | $40.69 | $462.07 | 807,500 | — | — |
| 2003-09-24 | $40.58 | $460.82 | 974,100 | — | — |
| 2003-09-23 | $40.89 | $464.34 | 744,600 | — | — |
| 2003-09-22 | $40.89 | $464.34 | 768,400 | — | — |
| 2003-09-19 | $41.02 | $465.82 | 1,113,100 | — | — |
| 2003-09-18 | $40.61 | $461.16 | 511,500 | — | — |
| 2003-09-17 | $40.20 | $456.50 | 423,900 | — | — |
| 2003-09-16 | $40.53 | $460.25 | 589,700 | — | — |
| 2003-09-15 | $40.19 | $456.39 | 546,500 | — | — |
| 2003-09-12 | $40.34 | $458.09 | 595,100 | — | — |
| 2003-09-11 | $40.00 | $454.23 | 727,700 | — | — |
| 2003-09-10 | $40.28 | $457.41 | 843,300 | — | — |
| 2003-09-09 | $39.81 | $452.08 | 457,700 | — | — |
| 2003-09-08 | $40.04 | $454.69 | 567,700 | — | — |
| 2003-09-05 | $39.43 | $447.76 | 676,600 | — | — |
| 2003-09-04 | $39.76 | $451.51 | 768,000 | — | — |
| 2003-09-03 | $39.86 | $452.64 | 861,700 | — | — |
| 2003-09-02 | $39.68 | $450.60 | 1,725,400 | — | — |
| 2003-08-29 | $39.53 | $448.90 | 422,900 | — | — |
| 2003-08-28 | $39.35 | $446.85 | 732,300 | — | — |
| 2003-08-27 | $39.52 | $448.78 | 564,300 | — | — |
| 2003-08-26 | $39.94 | $453.55 | 535,900 | — | — |
| 2003-08-25 | $39.81 | $452.08 | 423,200 | — | — |
| 2003-08-22 | $39.54 | $449.01 | 1,028,400 | — | — |
| 2003-08-21 | $39.71 | $450.94 | 1,165,300 | — | — |
| 2003-08-20 | $39.83 | $452.30 | 1,313,900 | — | — |
| 2003-08-19 | $39.80 | $451.96 | 669,400 | — | — |
| 2003-08-18 | $39.49 | $448.44 | 1,173,600 | — | — |
| 2003-08-15 | $39.31 | $446.40 | 1,030,600 | — | — |
| 2003-08-14 | $39.50 | $448.55 | 687,300 | — | — |
| 2003-08-13 | $39.67 | $450.49 | 813,400 | — | — |
| 2003-08-12 | $40.02 | $454.46 | 762,100 | — | — |
| 2003-08-11 | $39.94 | $453.55 | 849,100 | — | — |
| 2003-08-08 | $40.68 | $455.60 | 3,224,300 | — | — |
| 2003-08-07 | $40.12 | $449.32 | 1,173,100 | — | — |
| 2003-08-06 | $39.50 | $442.38 | 1,429,800 | — | — |
| 2003-08-05 | $39.09 | $437.79 | 942,900 | — | — |
| 2003-08-04 | $39.40 | $441.26 | 1,358,600 | — | — |
| 2003-08-01 | $39.26 | $439.69 | 667,500 | — | — |
| 2003-07-31 | $39.71 | $444.73 | 856,400 | — | — |
| 2003-07-30 | $39.90 | $446.86 | 770,300 | — | — |
| 2003-07-29 | $39.90 | $446.86 | 667,500 | — | — |
| 2003-07-28 | $39.90 | $446.86 | 723,400 | — | — |
| 2003-07-25 | $40.44 | $452.91 | 540,600 | — | — |
| 2003-07-24 | $40.47 | $453.24 | 780,500 | — | — |
| 2003-07-23 | $40.45 | $453.02 | 707,400 | — | — |
| 2003-07-22 | $40.68 | $455.60 | 1,137,800 | — | — |
| 2003-07-21 | $40.20 | $450.22 | 636,100 | — | — |
| 2003-07-18 | $40.77 | $456.60 | 892,600 | — | — |
| 2003-07-17 | $39.95 | $447.42 | 1,173,900 | — | — |
| 2003-07-16 | $40.37 | $452.12 | 927,600 | — | — |
| 2003-07-15 | $40.65 | $455.26 | 978,200 | — | — |
| 2003-07-14 | $41.02 | $459.40 | 1,055,500 | — | — |
| 2003-07-11 | $40.95 | $458.62 | 1,587,300 | — | — |
| 2003-07-10 | $40.65 | $455.26 | 1,368,500 | — | — |
| 2003-07-09 | $41.55 | $465.34 | 1,065,200 | — | — |
| 2003-07-08 | $41.90 | $469.26 | 1,550,400 | — | — |
| 2003-07-07 | $42.95 | $481.02 | 741,300 | — | — |
| 2003-07-03 | $43.30 | $484.94 | 543,400 | — | — |
| 2003-07-02 | $43.51 | $487.29 | 1,113,000 | — | — |
| 2003-07-01 | $43.41 | $486.17 | 1,090,500 | — | — |
| 2003-06-30 | $43.28 | $484.71 | 594,100 | — | — |
| 2003-06-27 | $43.16 | $483.37 | 594,500 | — | — |
| 2003-06-26 | $43.63 | $488.63 | 671,500 | — | — |
| 2003-06-25 | $43.47 | $486.84 | 981,100 | — | — |
| 2003-06-24 | $43.42 | $486.28 | 640,300 | — | — |
| 2003-06-23 | $43.45 | $486.62 | 839,100 | — | — |
| 2003-06-20 | $43.59 | $488.19 | 1,702,300 | — | — |
| 2003-06-19 | $43.79 | $490.43 | 1,117,000 | — | — |
| 2003-06-18 | $43.42 | $486.28 | 965,100 | — | — |
| 2003-06-17 | $42.74 | $478.67 | 1,162,600 | — | — |
| 2003-06-16 | $43.22 | $484.04 | 1,101,500 | — | — |
| 2003-06-13 | $42.34 | $474.19 | 922,300 | — | — |
| 2003-06-12 | $43.17 | $483.48 | 984,000 | — | — |
| 2003-06-11 | $42.31 | $473.85 | 982,400 | — | — |
| 2003-06-10 | $42.26 | $473.29 | 855,800 | — | — |
| 2003-06-09 | $42.62 | $477.32 | 860,100 | — | — |
| 2003-06-06 | $42.72 | $478.44 | 998,000 | — | — |
| 2003-06-05 | $42.80 | $479.34 | 1,133,400 | — | — |
| 2003-06-04 | $43.60 | $488.30 | 718,800 | — | — |
| 2003-06-03 | $43.29 | $484.83 | 1,107,500 | — | — |
| 2003-06-02 | $43.02 | $481.80 | 1,326,600 | — | — |
| 2003-05-30 | $42.99 | $481.47 | 1,836,800 | — | — |
| 2003-05-29 | $42.73 | $478.55 | 1,752,900 | — | — |
| 2003-05-28 | $43.83 | $490.87 | 2,154,600 | — | — |
| 2003-05-27 | $43.94 | $492.11 | 2,765,600 | — | — |
| 2003-05-23 | $43.02 | $481.80 | 2,938,400 | — | — |
| 2003-05-22 | $41.41 | $463.77 | 1,612,900 | — | — |
| 2003-05-21 | $40.62 | $454.92 | 1,396,600 | — | — |
| 2003-05-20 | $40.25 | $450.78 | 1,478,200 | — | — |
| 2003-05-19 | $40.30 | $451.34 | 3,030,800 | — | — |
| 2003-05-16 | $40.55 | $454.14 | 1,677,300 | — | — |
| 2003-05-15 | $39.56 | $443.05 | 985,500 | — | — |
| 2003-05-14 | $39.11 | $438.01 | 724,700 | — | — |
| 2003-05-13 | $39.00 | $436.78 | 833,600 | — | — |
| 2003-05-12 | $38.72 | $433.64 | 798,300 | — | — |
| 2003-05-09 | $39.49 | $436.00 | 2,129,300 | — | — |
| 2003-05-08 | $39.10 | $431.69 | 758,100 | — | — |
| 2003-05-07 | $38.92 | $429.70 | 606,100 | — | — |
| 2003-05-06 | $38.81 | $428.49 | 572,500 | — | — |
| 2003-05-05 | $38.80 | $428.38 | 556,900 | — | — |
| 2003-05-02 | $38.67 | $426.94 | 941,900 | — | — |
| 2003-05-01 | $38.86 | $429.04 | 856,200 | — | — |
| 2003-04-30 | $38.87 | $429.15 | 766,300 | — | — |
| 2003-04-29 | $38.95 | $430.03 | 1,082,900 | — | — |
| 2003-04-28 | $39.30 | $433.90 | 1,060,800 | — | — |
| 2003-04-25 | $38.91 | $429.59 | 742,900 | — | — |
| 2003-04-24 | $39.24 | $433.24 | 621,700 | — | — |
| 2003-04-23 | $39.00 | $430.59 | 645,100 | — | — |
| 2003-04-22 | $38.94 | $429.92 | 881,200 | — | — |
| 2003-04-21 | $38.51 | $425.18 | 1,280,800 | — | — |
| 2003-04-17 | $39.09 | $431.58 | 807,200 | — | — |
| 2003-04-16 | $39.30 | $433.90 | 831,100 | — | — |
| 2003-04-15 | $39.89 | $440.41 | 448,200 | — | — |
| 2003-04-14 | $39.53 | $436.44 | 719,900 | — | — |
| 2003-04-11 | $39.50 | $436.11 | 793,900 | — | — |
| 2003-04-10 | $39.35 | $434.45 | 521,000 | — | — |
| 2003-04-09 | $38.98 | $430.37 | 631,500 | — | — |
| 2003-04-08 | $39.05 | $431.14 | 642,300 | — | — |
| 2003-04-07 | $39.02 | $430.81 | 683,100 | — | — |
| 2003-04-04 | $39.34 | $434.34 | 532,000 | — | — |
| 2003-04-03 | $39.00 | $430.59 | 738,400 | — | — |
| 2003-04-02 | $39.00 | $430.59 | 1,073,900 | — | — |
| 2003-04-01 | $38.91 | $429.59 | 1,389,200 | — | — |
| 2003-03-31 | $38.47 | $424.73 | 1,098,900 | — | — |
| 2003-03-28 | $38.46 | $424.62 | 983,100 | — | — |
| 2003-03-27 | $38.56 | $425.73 | 1,628,300 | — | — |
| 2003-03-26 | $38.85 | $428.93 | 877,500 | — | — |
| 2003-03-25 | $39.19 | $432.68 | 826,700 | — | — |
| 2003-03-24 | $38.76 | $427.94 | 778,900 | — | — |
| 2003-03-21 | $39.50 | $436.11 | 943,800 | — | — |
| 2003-03-20 | $38.62 | $426.39 | 802,000 | — | — |
| 2003-03-19 | $38.89 | $429.37 | 815,800 | — | — |
| 2003-03-18 | $39.00 | $430.59 | 1,171,800 | — | — |
| 2003-03-17 | $38.73 | $427.61 | 985,200 | — | — |
| 2003-03-14 | $38.00 | $419.55 | 943,300 | — | — |
| 2003-03-13 | $38.00 | $419.55 | 960,100 | — | — |
| 2003-03-12 | $38.23 | $422.09 | 1,276,900 | — | — |
| 2003-03-11 | $38.06 | $420.21 | 832,900 | — | — |
| 2003-03-10 | $38.25 | $422.31 | 746,100 | — | — |
| 2003-03-07 | $39.23 | $433.13 | 500,900 | — | — |
| 2003-03-06 | $39.15 | $432.24 | 574,400 | — | — |
| 2003-03-05 | $39.03 | $430.92 | 802,100 | — | — |
| 2003-03-04 | $38.80 | $428.38 | 590,500 | — | — |
| 2003-03-03 | $39.10 | $431.69 | 457,600 | — | — |
| 2003-02-28 | $39.00 | $430.59 | 665,400 | — | — |
| 2003-02-27 | $38.81 | $428.49 | 598,500 | — | — |
| 2003-02-26 | $38.54 | $425.51 | 463,600 | — | — |
| 2003-02-25 | $39.29 | $433.79 | 732,500 | — | — |
| 2003-02-24 | $39.21 | $432.91 | 956,400 | — | — |
| 2003-02-21 | $39.31 | $434.01 | 874,200 | — | — |
| 2003-02-20 | $38.77 | $428.05 | 640,100 | — | — |
| 2003-02-19 | $38.84 | $428.82 | 669,000 | — | — |
| 2003-02-18 | $39.24 | $433.24 | 671,900 | — | — |
| 2003-02-14 | $39.03 | $430.92 | 1,101,700 | — | — |
| 2003-02-13 | $38.14 | $421.09 | 1,069,500 | — | — |
| 2003-02-12 | $37.00 | $408.51 | 1,059,600 | — | — |
| 2003-02-11 | $37.80 | $417.34 | 809,500 | — | — |
| 2003-02-10 | $38.81 | $428.49 | 880,700 | — | — |
| 2003-02-07 | $39.21 | $426.72 | 1,140,800 | — | — |
| 2003-02-06 | $39.94 | $434.67 | 762,400 | — | — |
| 2003-02-05 | $39.47 | $429.55 | 685,800 | — | — |
| 2003-02-04 | $39.91 | $434.34 | 722,800 | — | — |
| 2003-02-03 | $40.18 | $437.28 | 933,700 | — | — |
| 2003-01-31 | $39.92 | $434.45 | 885,700 | — | — |
| 2003-01-30 | $39.80 | $433.14 | 887,200 | — | — |
| 2003-01-29 | $39.77 | $432.82 | 835,200 | — | — |
| 2003-01-28 | $40.05 | $435.86 | 1,815,300 | — | — |
| 2003-01-27 | $39.16 | $426.18 | 1,262,900 | — | — |
| 2003-01-24 | $40.44 | $440.11 | 825,000 | — | — |
| 2003-01-23 | $41.32 | $449.69 | 763,400 | — | — |
| 2003-01-22 | $40.81 | $444.14 | 1,095,400 | — | — |
| 2003-01-21 | $41.25 | $448.92 | 1,348,600 | — | — |
| 2003-01-17 | $41.61 | $452.84 | 950,300 | — | — |
| 2003-01-16 | $41.72 | $454.04 | 3,224,000 | — | — |
| 2003-01-15 | $41.16 | $447.94 | 1,661,700 | — | — |
| 2003-01-14 | $42.02 | $457.30 | 1,998,900 | — | — |
| 2003-01-13 | $42.45 | $461.98 | 1,872,000 | — | — |
| 2003-01-10 | $43.87 | $477.44 | 923,500 | — | — |
| 2003-01-09 | $44.02 | $479.07 | 900,800 | — | — |
| 2003-01-08 | $44.36 | $482.77 | 607,200 | — | — |
| 2003-01-07 | $44.60 | $485.38 | 1,338,500 | — | — |
| 2003-01-06 | $45.99 | $500.51 | 1,449,200 | — | — |
| 2003-01-03 | $43.84 | $477.11 | 650,000 | — | — |
| 2003-01-02 | $43.25 | $470.69 | 678,600 | — | — |