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 | $42.12 | $80.46 | 543,805 | — | — |
| 2003-12-30 | $42.04 | $80.32 | 1,014,321 | — | — |
| 2003-12-29 | $41.83 | $79.91 | 1,111,795 | — | — |
| 2003-12-26 | $42.08 | $80.39 | 409,372 | — | — |
| 2003-12-24 | $42.50 | $81.19 | 337,234 | — | — |
| 2003-12-23 | $42.50 | $81.19 | 662,010 | — | — |
| 2003-12-22 | $42.10 | $80.43 | 589,768 | — | — |
| 2003-12-19 | $41.70 | $79.66 | 428,217 | — | — |
| 2003-12-18 | $41.50 | $79.28 | 832,250 | — | — |
| 2003-12-17 | $41.78 | $79.80 | 558,358 | — | — |
| 2003-12-16 | $41.55 | $79.37 | 628,506 | — | — |
| 2003-12-15 | $41.17 | $78.64 | 1,099,336 | — | — |
| 2003-12-12 | $42.09 | $80.41 | 482,347 | — | — |
| 2003-12-11 | $42.11 | $80.44 | 1,493,317 | — | — |
| 2003-12-10 | $40.47 | $77.31 | 1,549,854 | — | — |
| 2003-12-09 | $41.43 | $78.42 | 1,700,516 | — | — |
| 2003-12-08 | $42.54 | $80.52 | 495,748 | — | — |
| 2003-12-05 | $41.84 | $79.20 | 482,556 | — | — |
| 2003-12-04 | $42.31 | $80.08 | 422,145 | — | — |
| 2003-12-03 | $42.69 | $80.80 | 577,099 | — | — |
| 2003-12-02 | $43.16 | $81.69 | 542,130 | — | — |
| 2003-12-01 | $43.48 | $82.29 | 719,280 | — | — |
| 2003-11-28 | $42.60 | $80.62 | 212,434 | — | — |
| 2003-11-26 | $42.90 | $81.20 | 522,237 | — | — |
| 2003-11-25 | $42.33 | $80.12 | 478,787 | — | — |
| 2003-11-24 | $41.88 | $79.27 | 423,506 | — | — |
| 2003-11-21 | $41.55 | $78.64 | 511,872 | — | — |
| 2003-11-20 | $41.35 | $78.26 | 528,624 | — | — |
| 2003-11-19 | $41.54 | $78.62 | 523,807 | — | — |
| 2003-11-18 | $41.19 | $77.97 | 423,820 | — | — |
| 2003-11-17 | $41.69 | $78.91 | 731,529 | — | — |
| 2003-11-14 | $42.13 | $79.74 | 379,742 | — | — |
| 2003-11-13 | $42.62 | $80.66 | 288,549 | — | — |
| 2003-11-12 | $42.57 | $80.57 | 454,392 | — | — |
| 2003-11-11 | $42.60 | $80.62 | 350,426 | — | — |
| 2003-11-10 | $42.82 | $81.04 | 845,442 | — | — |
| 2003-11-07 | $42.35 | $80.15 | 680,855 | — | — |
| 2003-11-06 | $42.73 | $80.88 | 1,380,556 | — | — |
| 2003-11-05 | $43.24 | $81.83 | 645,048 | — | — |
| 2003-11-04 | $43.77 | $82.85 | 764,928 | — | — |
| 2003-11-03 | $44.51 | $84.24 | 1,032,015 | — | — |
| 2003-10-31 | $43.32 | $82.00 | 563,069 | — | — |
| 2003-10-30 | $42.79 | $80.99 | 502,135 | — | — |
| 2003-10-29 | $42.61 | $80.64 | 1,149,487 | — | — |
| 2003-10-28 | $43.02 | $81.42 | 695,094 | — | — |
| 2003-10-27 | $42.83 | $81.06 | 1,046,044 | — | — |
| 2003-10-24 | $41.91 | $79.32 | 452,298 | — | — |
| 2003-10-23 | $41.83 | $79.18 | 531,974 | — | — |
| 2003-10-22 | $41.46 | $78.47 | 1,604,402 | — | — |
| 2003-10-21 | $41.70 | $78.92 | 413,978 | — | — |
| 2003-10-20 | $41.90 | $79.30 | 492,712 | — | — |
| 2003-10-17 | $41.68 | $78.89 | 412,513 | — | — |
| 2003-10-16 | $41.87 | $79.25 | 497,214 | — | — |
| 2003-10-15 | $41.71 | $78.94 | 588,406 | — | — |
| 2003-10-14 | $42.31 | $80.08 | 516,583 | — | — |
| 2003-10-13 | $42.09 | $79.67 | 353,044 | — | — |
| 2003-10-10 | $41.92 | $79.34 | 579,088 | — | — |
| 2003-10-09 | $41.82 | $79.16 | 753,516 | — | — |
| 2003-10-08 | $42.11 | $79.70 | 422,354 | — | — |
| 2003-10-07 | $42.42 | $80.28 | 564,954 | — | — |
| 2003-10-06 | $42.42 | $80.28 | 531,869 | — | — |
| 2003-10-03 | $41.76 | $79.03 | 878,003 | — | — |
| 2003-10-02 | $41.37 | $78.29 | 614,790 | — | — |
| 2003-10-01 | $41.59 | $78.71 | 1,236,386 | — | — |
| 2003-09-30 | $40.55 | $76.76 | 922,500 | — | — |
| 2003-09-29 | $40.51 | $76.66 | 596,887 | — | — |
| 2003-09-26 | $40.12 | $75.92 | 803,039 | — | — |
| 2003-09-25 | $40.74 | $77.10 | 2,261,177 | — | — |
| 2003-09-24 | $39.77 | $75.27 | 1,541,269 | — | — |
| 2003-09-23 | $39.38 | $74.53 | 829,213 | — | — |
| 2003-09-22 | $38.91 | $73.65 | 1,167,913 | — | — |
| 2003-09-19 | $39.66 | $75.06 | 1,043,741 | — | — |
| 2003-09-18 | $39.08 | $73.97 | 1,158,595 | — | — |
| 2003-09-17 | $38.11 | $72.13 | 684,520 | — | — |
| 2003-09-16 | $38.49 | $72.85 | 824,502 | — | — |
| 2003-09-15 | $38.20 | $72.31 | 826,386 | — | — |
| 2003-09-12 | $38.16 | $72.22 | 847,850 | — | — |
| 2003-09-11 | $37.63 | $71.22 | 1,132,002 | — | — |
| 2003-09-10 | $37.22 | $70.45 | 4,460,267 | — | — |
| 2003-09-09 | $39.13 | $73.52 | 949,198 | — | — |
| 2003-09-08 | $39.70 | $74.60 | 530,927 | — | — |
| 2003-09-05 | $39.44 | $74.09 | 504,438 | — | — |
| 2003-09-04 | $39.18 | $73.61 | 442,457 | — | — |
| 2003-09-03 | $39.13 | $73.52 | 630,600 | — | — |
| 2003-09-02 | $39.42 | $74.06 | 790,684 | — | — |
| 2003-08-29 | $39.49 | $74.20 | 431,777 | — | — |
| 2003-08-28 | $39.36 | $73.95 | 468,317 | — | — |
| 2003-08-27 | $39.06 | $73.39 | 378,695 | — | — |
| 2003-08-26 | $39.08 | $73.43 | 596,992 | — | — |
| 2003-08-25 | $38.72 | $72.75 | 1,264,655 | — | — |
| 2003-08-22 | $38.40 | $72.14 | 801,363 | — | — |
| 2003-08-21 | $39.58 | $74.36 | 618,141 | — | — |
| 2003-08-20 | $39.26 | $73.75 | 434,918 | — | — |
| 2003-08-19 | $39.23 | $73.70 | 623,062 | — | — |
| 2003-08-18 | $39.40 | $74.02 | 815,184 | — | — |
| 2003-08-15 | $39.65 | $74.49 | 211,596 | — | — |
| 2003-08-14 | $39.81 | $74.79 | 1,172,730 | — | — |
| 2003-08-13 | $39.15 | $73.56 | 681,274 | — | — |
| 2003-08-12 | $39.73 | $74.65 | 585,056 | — | — |
| 2003-08-11 | $39.15 | $73.56 | 471,144 | — | — |
| 2003-08-08 | $39.26 | $73.75 | 527,577 | — | — |
| 2003-08-07 | $39.35 | $73.93 | 768,069 | — | — |
| 2003-08-06 | $39.39 | $74.00 | 1,126,767 | — | — |
| 2003-08-05 | $38.95 | $73.18 | 1,025,105 | — | — |
| 2003-08-04 | $39.63 | $74.45 | 887,426 | — | — |
| 2003-08-01 | $39.82 | $74.81 | 1,778,202 | — | — |
| 2003-07-31 | $40.97 | $76.98 | 838,636 | — | — |
| 2003-07-30 | $41.77 | $78.47 | 508,940 | — | — |
| 2003-07-29 | $41.95 | $78.81 | 738,544 | — | — |
| 2003-07-28 | $42.45 | $79.75 | 868,580 | — | — |
| 2003-07-25 | $42.96 | $80.72 | 906,481 | — | — |
| 2003-07-24 | $42.56 | $79.96 | 2,146,741 | — | — |
| 2003-07-23 | $41.44 | $77.86 | 735,508 | — | — |
| 2003-07-22 | $40.95 | $76.93 | 908,680 | — | — |
| 2003-07-21 | $40.82 | $76.70 | 854,550 | — | — |
| 2003-07-18 | $40.16 | $75.46 | 730,064 | — | — |
| 2003-07-17 | $40.09 | $75.31 | 1,006,992 | — | — |
| 2003-07-16 | $40.72 | $76.50 | 707,449 | — | — |
| 2003-07-15 | $40.74 | $76.53 | 839,160 | — | — |
| 2003-07-14 | $41.44 | $77.86 | 772,676 | — | — |
| 2003-07-11 | $40.80 | $76.66 | 630,391 | — | — |
| 2003-07-10 | $41.02 | $77.07 | 656,251 | — | — |
| 2003-07-09 | $41.17 | $77.34 | 1,029,397 | — | — |
| 2003-07-08 | $41.97 | $78.85 | 937,262 | — | — |
| 2003-07-07 | $42.11 | $79.12 | 796,233 | — | — |
| 2003-07-03 | $41.94 | $78.79 | 498,051 | — | — |
| 2003-07-02 | $42.22 | $79.32 | 850,467 | — | — |
| 2003-07-01 | $42.47 | $79.80 | 1,073,266 | — | — |
| 2003-06-30 | $41.94 | $78.79 | 598,458 | — | — |
| 2003-06-27 | $41.88 | $78.69 | 759,275 | — | — |
| 2003-06-26 | $42.40 | $79.66 | 673,736 | — | — |
| 2003-06-25 | $42.41 | $79.67 | 602,645 | — | — |
| 2003-06-24 | $42.49 | $79.84 | 604,216 | — | — |
| 2003-06-23 | $42.76 | $80.34 | 590,186 | — | — |
| 2003-06-20 | $43.65 | $82.01 | 1,019,974 | — | — |
| 2003-06-19 | $43.16 | $81.09 | 609,137 | — | — |
| 2003-06-18 | $44.51 | $83.62 | 605,577 | — | — |
| 2003-06-17 | $44.65 | $83.89 | 432,301 | — | — |
| 2003-06-16 | $44.76 | $84.09 | 627,040 | — | — |
| 2003-06-13 | $43.82 | $82.33 | 533,754 | — | — |
| 2003-06-12 | $43.89 | $82.46 | 1,011,494 | — | — |
| 2003-06-11 | $44.12 | $82.89 | 1,483,894 | — | — |
| 2003-06-10 | $45.04 | $84.09 | 591,024 | — | — |
| 2003-06-09 | $44.96 | $83.93 | 714,568 | — | — |
| 2003-06-06 | $45.35 | $84.66 | 631,228 | — | — |
| 2003-06-05 | $45.83 | $85.55 | 634,474 | — | — |
| 2003-06-04 | $45.13 | $84.25 | 895,173 | — | — |
| 2003-06-03 | $44.70 | $83.45 | 707,554 | — | — |
| 2003-06-02 | $44.54 | $83.14 | 851,724 | — | — |
| 2003-05-30 | $44.66 | $83.38 | 1,812,648 | — | — |
| 2003-05-29 | $43.19 | $80.63 | 1,015,158 | — | — |
| 2003-05-28 | $43.18 | $80.61 | 951,815 | — | — |
| 2003-05-27 | $43.21 | $80.67 | 791,731 | — | — |
| 2003-05-23 | $42.68 | $79.68 | 507,265 | — | — |
| 2003-05-22 | $42.43 | $79.20 | 548,097 | — | — |
| 2003-05-21 | $42.53 | $79.40 | 517,211 | — | — |
| 2003-05-20 | $41.95 | $78.31 | 419,423 | — | — |
| 2003-05-19 | $41.83 | $78.10 | 574,377 | — | — |
| 2003-05-16 | $43.08 | $80.42 | 863,136 | — | — |
| 2003-05-15 | $42.93 | $80.15 | 1,027,931 | — | — |
| 2003-05-14 | $41.98 | $78.37 | 534,277 | — | — |
| 2003-05-13 | $42.30 | $78.97 | 621,072 | — | — |
| 2003-05-12 | $42.26 | $78.90 | 1,129,384 | — | — |
| 2003-05-09 | $42.70 | $79.72 | 487,268 | — | — |
| 2003-05-08 | $42.55 | $79.43 | 537,313 | — | — |
| 2003-05-07 | $42.88 | $80.04 | 781,261 | — | — |
| 2003-05-06 | $43.03 | $80.33 | 864,392 | — | — |
| 2003-05-05 | $42.71 | $79.74 | 705,460 | — | — |
| 2003-05-02 | $42.67 | $79.67 | 653,424 | — | — |
| 2003-05-01 | $41.58 | $77.62 | 628,087 | — | — |
| 2003-04-30 | $41.83 | $78.10 | 832,773 | — | — |
| 2003-04-29 | $42.10 | $78.60 | 877,270 | — | — |
| 2003-04-28 | $41.62 | $77.71 | 697,817 | — | — |
| 2003-04-25 | $40.88 | $76.31 | 706,192 | — | — |
| 2003-04-24 | $41.44 | $77.37 | 838,741 | — | — |
| 2003-04-23 | $41.75 | $77.94 | 838,846 | — | — |
| 2003-04-22 | $41.61 | $77.67 | 1,303,498 | — | — |
| 2003-04-21 | $40.05 | $74.76 | 588,825 | — | — |
| 2003-04-17 | $39.85 | $74.39 | 561,080 | — | — |
| 2003-04-16 | $39.20 | $73.18 | 996,208 | — | — |
| 2003-04-15 | $39.39 | $73.53 | 916,218 | — | — |
| 2003-04-14 | $38.54 | $71.95 | 916,637 | — | — |
| 2003-04-11 | $38.21 | $71.34 | 639,813 | — | — |
| 2003-04-10 | $37.99 | $70.93 | 780,738 | — | — |
| 2003-04-09 | $37.30 | $69.63 | 836,333 | — | — |
| 2003-04-08 | $37.96 | $70.86 | 583,172 | — | — |
| 2003-04-07 | $37.67 | $70.32 | 1,735,590 | — | — |
| 2003-04-04 | $39.06 | $72.93 | 550,401 | — | — |
| 2003-04-03 | $38.73 | $72.30 | 640,023 | — | — |
| 2003-04-02 | $39.24 | $73.25 | 672,270 | — | — |
| 2003-04-01 | $38.57 | $72.00 | 709,333 | — | — |
| 2003-03-31 | $37.93 | $70.80 | 677,086 | — | — |
| 2003-03-28 | $38.17 | $71.25 | 766,708 | — | — |
| 2003-03-27 | $38.03 | $71.00 | 642,117 | — | — |
| 2003-03-26 | $37.82 | $70.61 | 504,857 | — | — |
| 2003-03-25 | $38.03 | $71.00 | 857,168 | — | — |
| 2003-03-24 | $37.67 | $70.32 | 769,430 | — | — |
| 2003-03-21 | $38.14 | $71.20 | 684,206 | — | — |
| 2003-03-20 | $37.39 | $69.81 | 631,333 | — | — |
| 2003-03-19 | $37.06 | $69.18 | 609,451 | — | — |
| 2003-03-18 | $36.71 | $68.52 | 896,220 | — | — |
| 2003-03-17 | $36.71 | $68.52 | 833,611 | — | — |
| 2003-03-14 | $35.78 | $66.79 | 643,478 | — | — |
| 2003-03-13 | $35.90 | $67.02 | 833,715 | — | — |
| 2003-03-12 | $35.10 | $65.53 | 727,132 | — | — |
| 2003-03-11 | $35.67 | $66.06 | 459,418 | — | — |
| 2003-03-10 | $36.16 | $66.96 | 557,311 | — | — |
| 2003-03-07 | $36.98 | $68.49 | 595,002 | — | — |
| 2003-03-06 | $36.50 | $67.60 | 581,392 | — | — |
| 2003-03-05 | $36.61 | $67.80 | 771,629 | — | — |
| 2003-03-04 | $36.26 | $67.14 | 465,909 | — | — |
| 2003-03-03 | $36.59 | $67.76 | 734,985 | — | — |
| 2003-02-28 | $36.48 | $67.55 | 945,429 | — | — |
| 2003-02-27 | $36.77 | $68.10 | 1,672,875 | — | — |
| 2003-02-26 | $35.02 | $64.86 | 315,666 | — | — |
| 2003-02-25 | $35.53 | $65.80 | 810,682 | — | — |
| 2003-02-24 | $35.14 | $65.07 | 314,201 | — | — |
| 2003-02-21 | $36.08 | $66.82 | 295,878 | — | — |
| 2003-02-20 | $35.57 | $65.87 | 506,637 | — | — |
| 2003-02-19 | $35.83 | $66.34 | 611,650 | — | — |
| 2003-02-18 | $35.86 | $66.42 | 739,487 | — | — |
| 2003-02-14 | $36.29 | $67.21 | 438,059 | — | — |
| 2003-02-13 | $35.59 | $65.90 | 348,647 | — | — |
| 2003-02-12 | $35.42 | $65.58 | 285,513 | — | — |
| 2003-02-11 | $35.70 | $66.12 | 962,914 | — | — |
| 2003-02-10 | $35.85 | $66.38 | 573,539 | — | — |
| 2003-02-07 | $35.28 | $65.34 | 372,518 | — | — |
| 2003-02-06 | $35.26 | $65.30 | 458,161 | — | — |
| 2003-02-05 | $35.29 | $65.35 | 627,459 | — | — |
| 2003-02-04 | $35.31 | $65.39 | 481,195 | — | — |
| 2003-02-03 | $35.72 | $66.15 | 740,638 | — | — |
| 2003-01-31 | $35.82 | $66.33 | 729,959 | — | — |
| 2003-01-30 | $34.52 | $63.92 | 462,454 | — | — |
| 2003-01-29 | $34.86 | $64.56 | 446,540 | — | — |
| 2003-01-28 | $34.59 | $64.06 | 429,160 | — | — |
| 2003-01-27 | $34.53 | $63.94 | 406,650 | — | — |
| 2003-01-24 | $34.83 | $64.51 | 374,612 | — | — |
| 2003-01-23 | $35.71 | $66.13 | 677,714 | — | — |
| 2003-01-22 | $35.20 | $65.18 | 695,618 | — | — |
| 2003-01-21 | $34.91 | $64.65 | 526,215 | — | — |
| 2003-01-17 | $35.43 | $65.60 | 503,601 | — | — |
| 2003-01-16 | $35.82 | $66.33 | 300,066 | — | — |
| 2003-01-15 | $35.68 | $66.08 | 459,941 | — | — |
| 2003-01-14 | $36.49 | $67.57 | 239,446 | — | — |
| 2003-01-13 | $36.10 | $66.86 | 270,437 | — | — |
| 2003-01-10 | $35.96 | $66.59 | 341,841 | — | — |
| 2003-01-09 | $36.58 | $67.74 | 506,218 | — | — |
| 2003-01-08 | $35.61 | $65.94 | 243,215 | — | — |
| 2003-01-07 | $35.67 | $66.06 | 556,473 | — | — |
| 2003-01-06 | $36.37 | $67.35 | 521,609 | — | — |
| 2003-01-03 | $35.48 | $65.71 | 398,483 | — | — |
| 2003-01-02 | $35.49 | $65.73 | 710,380 | — | — |