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
- 2002-11-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $50.87 | $54.08 | 3,200 |
| 2003-12-30 | $50.75 | $53.95 | 500 |
| 2003-12-29 | $50.71 | $53.91 | 0 |
| 2003-12-26 | $50.71 | $53.91 | 0 |
| 2003-12-24 | $50.71 | $53.91 | 500 |
| 2003-12-23 | $50.71 | $53.91 | 100 |
| 2003-12-22 | $50.70 | $53.90 | 3,900 |
| 2003-12-19 | $50.65 | $53.84 | 3,300 |
| 2003-12-18 | $49.97 | $53.12 | 5,500 |
| 2003-12-17 | $49.45 | $52.57 | 700 |
| 2003-12-16 | $49.32 | $52.43 | 24,100 |
| 2003-12-15 | $50.17 | $53.33 | 3,000 |
| 2003-12-12 | $50.17 | $53.33 | 400 |
| 2003-12-11 | $50.17 | $53.33 | 3,600 |
| 2003-12-10 | $50.85 | $53.34 | 600 |
| 2003-12-09 | $50.65 | $53.13 | 300 |
| 2003-12-08 | $50.65 | $53.13 | 200 |
| 2003-12-05 | $50.65 | $53.13 | 400 |
| 2003-12-04 | $50.60 | $53.08 | 2,100 |
| 2003-12-03 | $50.75 | $53.24 | 2,500 |
| 2003-12-02 | $50.65 | $53.13 | 100 |
| 2003-12-01 | $50.65 | $53.13 | 2,000 |
| 2003-11-28 | $50.65 | $53.13 | 0 |
| 2003-11-26 | $50.65 | $53.13 | 1,500 |
| 2003-11-25 | $50.50 | $52.97 | 300 |
| 2003-11-24 | $50.35 | $52.82 | 8,500 |
| 2003-11-21 | $50.35 | $52.82 | 1,400 |
| 2003-11-20 | $50.25 | $52.71 | 2,800 |
| 2003-11-19 | $50.60 | $53.08 | 100 |
| 2003-11-18 | $50.70 | $53.18 | 1,400 |
| 2003-11-17 | $50.70 | $53.18 | 0 |
| 2003-11-14 | $50.70 | $53.18 | 1,000 |
| 2003-11-13 | $50.60 | $53.08 | 200 |
| 2003-11-12 | $50.65 | $53.13 | 0 |
| 2003-11-11 | $50.65 | $53.13 | 0 |
| 2003-11-10 | $50.65 | $53.13 | 0 |
| 2003-11-07 | $50.65 | $53.13 | 1,600 |
| 2003-11-06 | $50.71 | $53.19 | 100 |
| 2003-11-05 | $50.70 | $53.18 | 0 |
| 2003-11-04 | $50.70 | $53.18 | 0 |
| 2003-11-03 | $50.70 | $53.18 | 800 |
| 2003-10-31 | $50.92 | $53.41 | 200 |
| 2003-10-30 | $50.90 | $53.39 | 400 |
| 2003-10-29 | $50.90 | $53.39 | 700 |
| 2003-10-28 | $50.85 | $53.34 | 0 |
| 2003-10-27 | $50.85 | $53.34 | 500 |
| 2003-10-24 | $50.70 | $53.18 | 0 |
| 2003-10-23 | $50.70 | $53.18 | 2,800 |
| 2003-10-22 | $50.65 | $53.13 | 1,500 |
| 2003-10-21 | $50.85 | $53.34 | 200 |
| 2003-10-20 | $50.85 | $53.34 | 100 |
| 2003-10-17 | $51.00 | $53.50 | 600 |
| 2003-10-16 | $51.00 | $53.50 | 4,600 |
| 2003-10-15 | $50.75 | $53.24 | 100 |
| 2003-10-14 | $50.75 | $53.24 | 1,500 |
| 2003-10-13 | $51.05 | $53.55 | 2,400 |
| 2003-10-10 | $50.50 | $52.97 | 600 |
| 2003-10-09 | $50.25 | $52.71 | 0 |
| 2003-10-08 | $50.25 | $52.71 | 5,700 |
| 2003-10-07 | $49.85 | $52.29 | 100 |
| 2003-10-06 | $49.75 | $52.19 | 2,900 |
| 2003-10-03 | $50.40 | $52.87 | 300 |
| 2003-10-02 | $50.25 | $52.71 | 3,000 |
| 2003-10-01 | $51.25 | $53.76 | 1,400 |
| 2003-09-30 | $51.00 | $53.50 | 0 |
| 2003-09-29 | $51.00 | $53.50 | 100 |
| 2003-09-26 | $50.80 | $53.29 | 400 |
| 2003-09-25 | $50.45 | $52.92 | 200 |
| 2003-09-24 | $50.20 | $52.66 | 1,000 |
| 2003-09-23 | $49.85 | $52.29 | 2,400 |
| 2003-09-22 | $50.75 | $53.24 | 2,600 |
| 2003-09-19 | $51.10 | $53.60 | 0 |
| 2003-09-18 | $51.10 | $53.60 | 500 |
| 2003-09-17 | $50.85 | $53.34 | 1,400 |
| 2003-09-16 | $50.50 | $52.97 | 300 |
| 2003-09-15 | $50.00 | $52.45 | 200 |
| 2003-09-12 | $50.00 | $52.45 | 600 |
| 2003-09-11 | $50.25 | $52.71 | 700 |
| 2003-09-10 | $50.85 | $52.64 | 900 |
| 2003-09-09 | $50.35 | $52.12 | 300 |
| 2003-09-08 | $50.00 | $51.76 | 1,600 |
| 2003-09-05 | $50.00 | $51.76 | 1,400 |
| 2003-09-04 | $50.80 | $52.58 | 100 |
| 2003-09-03 | $50.75 | $52.53 | 1,000 |
| 2003-09-02 | $50.55 | $52.33 | 300 |
| 2003-08-29 | $50.25 | $52.01 | 900 |
| 2003-08-28 | $50.00 | $51.76 | 0 |
| 2003-08-27 | $50.00 | $51.76 | 2,400 |
| 2003-08-26 | $50.75 | $52.53 | 0 |
| 2003-08-25 | $50.75 | $52.53 | 200 |
| 2003-08-22 | $50.75 | $52.53 | 0 |
| 2003-08-21 | $50.75 | $52.53 | 0 |
| 2003-08-20 | $50.75 | $52.53 | 200 |
| 2003-08-19 | $50.75 | $52.53 | 500 |
| 2003-08-18 | $50.75 | $52.53 | 300 |
| 2003-08-15 | $50.75 | $52.53 | 400 |
| 2003-08-14 | $50.75 | $52.53 | 0 |
| 2003-08-13 | $50.75 | $52.53 | 200 |
| 2003-08-12 | $50.50 | $52.27 | 300 |
| 2003-08-11 | $50.35 | $52.12 | 2,400 |
| 2003-08-08 | $50.00 | $51.76 | 100,000 |
| 2003-08-07 | $50.45 | $52.22 | 10,100 |
| 2003-08-06 | $50.20 | $51.96 | 100 |
| 2003-08-05 | $48.03 | $49.72 | 47,100 |
| 2003-08-04 | $50.12 | $51.88 | 100 |
| 2003-08-01 | $50.05 | $51.81 | 700 |
| 2003-07-31 | $50.25 | $52.01 | 2,000 |
| 2003-07-30 | $51.00 | $52.79 | 200 |
| 2003-07-29 | $51.00 | $52.79 | 2,200 |
| 2003-07-28 | $51.85 | $53.67 | 100 |
| 2003-07-25 | $51.75 | $53.57 | 1,300 |
| 2003-07-24 | $51.85 | $53.67 | 1,100 |
| 2003-07-23 | $51.60 | $53.41 | 0 |
| 2003-07-22 | $51.60 | $53.41 | 8,500 |
| 2003-07-21 | $51.50 | $53.31 | 1,000 |
| 2003-07-18 | $51.95 | $53.77 | 200 |
| 2003-07-17 | $51.95 | $53.77 | 7,600 |
| 2003-07-16 | $51.35 | $53.15 | 40,900 |
| 2003-07-15 | $51.75 | $53.57 | 11,900 |
| 2003-07-14 | $52.50 | $54.34 | 600 |
| 2003-07-11 | $52.50 | $54.34 | 400 |
| 2003-07-10 | $52.55 | $54.40 | 1,500 |
| 2003-07-09 | $52.55 | $54.40 | 4,000 |
| 2003-07-08 | $52.67 | $54.52 | 1,700 |
| 2003-07-07 | $53.05 | $54.91 | 19,000 |
| 2003-07-03 | $53.15 | $55.02 | 6,000 |
| 2003-07-02 | $53.10 | $54.96 | 0 |
| 2003-07-01 | $53.10 | $54.96 | 0 |
| 2003-06-30 | $53.10 | $54.96 | 0 |
| 2003-06-27 | $53.10 | $54.96 | 122,400 |
| 2003-06-26 | $53.55 | $55.43 | 40,200 |
| 2003-06-25 | $53.32 | $55.19 | 9,000 |
| 2003-06-24 | $53.25 | $55.12 | 2,400 |
| 2003-06-23 | $52.80 | $54.65 | 37,200 |
| 2003-06-20 | $53.50 | $55.38 | 3,500 |
| 2003-06-19 | $54.30 | $56.21 | 0 |
| 2003-06-18 | $54.30 | $56.21 | 0 |
| 2003-06-17 | $54.30 | $55.51 | 500 |
| 2003-06-16 | $54.30 | $55.51 | 500 |
| 2003-06-13 | $54.35 | $55.56 | 0 |
| 2003-06-12 | $54.35 | $55.56 | 200 |
| 2003-06-11 | $54.35 | $55.56 | 300 |
| 2003-06-10 | $54.40 | $55.61 | 0 |
| 2003-06-09 | $54.40 | $55.61 | 500 |
| 2003-06-06 | $54.50 | $55.72 | 0 |
| 2003-06-05 | $54.50 | $55.72 | 600 |
| 2003-06-04 | $54.25 | $55.46 | 100 |
| 2003-06-03 | $54.10 | $55.31 | 700 |
| 2003-06-02 | $53.63 | $54.83 | 0 |
| 2003-05-30 | $53.63 | $54.83 | 100,200 |
| 2003-05-29 | $53.90 | $55.10 | 50,400 |
| 2003-05-28 | $53.60 | $54.80 | 1,500 |
| 2003-05-27 | $53.45 | $54.64 | 100 |
| 2003-05-23 | $53.30 | $54.49 | 2,800 |
| 2003-05-22 | $52.85 | $54.03 | 300,000 |
| 2003-05-21 | $53.10 | $54.28 | 400 |
| 2003-05-20 | $52.95 | $54.13 | 300 |
| 2003-05-19 | $52.80 | $53.98 | 300 |
| 2003-05-16 | $52.60 | $53.77 | 1,600 |
| 2003-05-15 | $52.50 | $53.67 | 700 |
| 2003-05-14 | $52.50 | $53.67 | 0 |
| 2003-05-13 | $52.50 | $53.67 | 200 |
| 2003-05-12 | $52.45 | $53.62 | 300 |
| 2003-05-09 | $52.25 | $53.42 | 0 |
| 2003-05-08 | $52.25 | $53.42 | 2,300 |
| 2003-05-07 | $52.30 | $53.47 | 5,900 |
| 2003-05-06 | $51.50 | $52.65 | 0 |
| 2003-05-05 | $51.50 | $52.65 | 300 |
| 2003-05-02 | $51.30 | $52.44 | 600 |
| 2003-05-01 | $51.40 | $52.55 | 200 |
| 2003-04-30 | $51.60 | $52.75 | 100 |
| 2003-04-29 | $51.55 | $52.70 | 900 |
| 2003-04-28 | $51.65 | $52.80 | 600 |
| 2003-04-25 | $51.49 | $52.64 | 0 |
| 2003-04-24 | $51.49 | $52.64 | 1,100 |
| 2003-04-23 | $51.50 | $52.65 | 1,600 |
| 2003-04-22 | $51.55 | $52.70 | 26,300 |
| 2003-04-21 | $52.05 | $53.21 | 800 |
| 2003-04-17 | $52.15 | $53.31 | 2,300 |
| 2003-04-16 | $52.05 | $53.21 | 3,700 |
| 2003-04-15 | $52.10 | $53.26 | 600 |
| 2003-04-14 | $52.15 | $53.31 | 1,200 |
| 2003-04-11 | $52.10 | $53.26 | 13,100 |
| 2003-04-10 | $52.15 | $53.31 | 18,500 |
| 2003-04-09 | $52.10 | $53.26 | 0 |
| 2003-04-08 | $52.10 | $53.26 | 1,100 |
| 2003-04-07 | $52.10 | $53.26 | 0 |
| 2003-04-04 | $52.10 | $53.26 | 1,000 |
| 2003-04-03 | $52.10 | $53.26 | 8,000 |
| 2003-04-02 | $52.10 | $53.26 | 200 |
| 2003-04-01 | $52.05 | $53.21 | 1,000 |
| 2003-03-31 | $52.43 | $53.60 | 8,000 |
| 2003-03-28 | $52.20 | $53.36 | 100 |
| 2003-03-27 | $52.20 | $53.36 | 2,000 |
| 2003-03-26 | $52.10 | $53.26 | 500 |
| 2003-03-25 | $52.25 | $53.42 | 1,000 |
| 2003-03-24 | $52.30 | $53.47 | 0 |
| 2003-03-21 | $52.30 | $53.47 | 200 |
| 2003-03-20 | $50.86 | $51.99 | 35,000 |
| 2003-03-19 | $52.30 | $53.47 | 1,800 |
| 2003-03-18 | $52.10 | $53.26 | 1,200 |
| 2003-03-17 | $52.25 | $53.42 | 800 |
| 2003-03-14 | $52.35 | $53.52 | 2,200 |
| 2003-03-13 | $52.75 | $53.93 | 13,300 |
| 2003-03-12 | $53.45 | $54.64 | 400 |
| 2003-03-11 | $53.50 | $54.01 | 12,700 |
| 2003-03-10 | $52.30 | $52.80 | 6,200 |
| 2003-03-07 | $53.25 | $53.75 | 100 |
| 2003-03-06 | $53.15 | $53.65 | 2,000 |
| 2003-03-05 | $53.10 | $53.60 | 400 |
| 2003-03-04 | $53.00 | $53.50 | 1,100 |
| 2003-03-03 | $52.99 | $53.49 | 33,900 |
| 2003-02-28 | $52.52 | $53.02 | 12,600 |
| 2003-02-27 | $52.30 | $52.80 | 4,600 |
| 2003-02-26 | $52.14 | $52.63 | 20,000 |
| 2003-02-25 | $52.75 | $53.25 | 500 |
| 2003-02-24 | $52.35 | $52.85 | 0 |
| 2003-02-21 | $52.35 | $52.85 | 250,500 |
| 2003-02-20 | $52.60 | $53.10 | 105,100 |
| 2003-02-19 | $52.60 | $53.10 | 10,200 |
| 2003-02-18 | $52.60 | $53.10 | 24,200 |
| 2003-02-14 | $52.55 | $53.05 | 0 |
| 2003-02-13 | $52.55 | $53.05 | 200 |
| 2003-02-12 | $52.50 | $53.00 | 300 |
| 2003-02-11 | $52.45 | $52.95 | 0 |
| 2003-02-10 | $52.45 | $52.95 | 200 |
| 2003-02-07 | $52.50 | $53.00 | 0 |
| 2003-02-06 | $52.50 | $53.00 | 2,600 |
| 2003-02-05 | $52.50 | $53.00 | 1,100 |
| 2003-02-04 | $52.41 | $52.91 | 900 |
| 2003-02-03 | $52.40 | $52.90 | 400 |
| 2003-01-31 | $52.30 | $52.80 | 200 |
| 2003-01-30 | $52.30 | $52.80 | 200 |
| 2003-01-29 | $52.40 | $52.90 | 500 |
| 2003-01-28 | $52.30 | $52.80 | 3,200 |
| 2003-01-27 | $52.60 | $53.10 | 400 |
| 2003-01-24 | $52.60 | $53.10 | 500 |
| 2003-01-23 | $52.50 | $53.00 | 600 |
| 2003-01-22 | $52.35 | $52.85 | 3,600 |
| 2003-01-21 | $52.10 | $52.59 | 400 |
| 2003-01-17 | $52.00 | $52.49 | 1,000 |
| 2003-01-16 | $51.90 | $52.39 | 0 |
| 2003-01-15 | $51.90 | $52.39 | 600 |
| 2003-01-14 | $51.70 | $52.19 | 1,200 |
| 2003-01-13 | $51.50 | $51.99 | 82,200 |
| 2003-01-10 | $51.20 | $51.68 | 700 |
| 2003-01-09 | $51.10 | $51.58 | 0 |
| 2003-01-08 | $51.10 | $51.58 | 800 |
| 2003-01-07 | $51.00 | $51.48 | 5,700 |
| 2003-01-06 | $50.25 | $50.73 | 10,400 |
| 2003-01-03 | $50.20 | $50.68 | 0 |
| 2003-01-02 | $50.20 | $50.68 | 165,000 |