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 | $33.20 | $65.75 | 522,000 | — | — |
| 2003-12-30 | $33.04 | $65.43 | 351,700 | — | — |
| 2003-12-29 | $33.09 | $65.53 | 385,800 | — | — |
| 2003-12-26 | $33.02 | $65.39 | 140,700 | — | — |
| 2003-12-24 | $33.00 | $65.36 | 135,000 | — | — |
| 2003-12-23 | $33.16 | $65.67 | 346,900 | — | — |
| 2003-12-22 | $33.19 | $65.73 | 402,800 | — | — |
| 2003-12-19 | $33.12 | $65.59 | 503,000 | — | — |
| 2003-12-18 | $33.16 | $65.67 | 546,200 | — | — |
| 2003-12-17 | $32.80 | $64.96 | 731,700 | — | — |
| 2003-12-16 | $33.01 | $65.38 | 377,700 | — | — |
| 2003-12-15 | $33.08 | $65.51 | 424,200 | — | — |
| 2003-12-12 | $33.13 | $65.61 | 379,800 | — | — |
| 2003-12-11 | $32.83 | $65.02 | 318,100 | — | — |
| 2003-12-10 | $32.35 | $64.07 | 356,400 | — | — |
| 2003-12-09 | $32.48 | $64.33 | 343,500 | — | — |
| 2003-12-08 | $32.58 | $64.52 | 325,400 | — | — |
| 2003-12-05 | $32.15 | $63.67 | 493,700 | — | — |
| 2003-12-04 | $32.07 | $63.51 | 338,200 | — | — |
| 2003-12-03 | $32.06 | $63.49 | 400,500 | — | — |
| 2003-12-02 | $32.13 | $63.05 | 567,700 | — | — |
| 2003-12-01 | $31.75 | $62.30 | 481,000 | — | — |
| 2003-11-28 | $31.48 | $61.77 | 198,400 | — | — |
| 2003-11-26 | $31.74 | $62.28 | 328,900 | — | — |
| 2003-11-25 | $31.70 | $62.20 | 493,600 | — | — |
| 2003-11-24 | $31.55 | $61.91 | 305,200 | — | — |
| 2003-11-21 | $31.07 | $60.97 | 312,600 | — | — |
| 2003-11-20 | $30.78 | $60.40 | 432,500 | — | — |
| 2003-11-19 | $30.94 | $60.71 | 373,600 | — | — |
| 2003-11-18 | $30.79 | $60.42 | 434,500 | — | — |
| 2003-11-17 | $31.10 | $61.03 | 358,500 | — | — |
| 2003-11-14 | $31.30 | $61.42 | 241,500 | — | — |
| 2003-11-13 | $31.46 | $61.73 | 401,500 | — | — |
| 2003-11-12 | $31.70 | $62.20 | 373,700 | — | — |
| 2003-11-11 | $31.28 | $61.38 | 186,100 | — | — |
| 2003-11-10 | $31.38 | $61.58 | 375,400 | — | — |
| 2003-11-07 | $31.97 | $62.73 | 300,900 | — | — |
| 2003-11-06 | $32.11 | $63.01 | 286,500 | — | — |
| 2003-11-05 | $32.28 | $63.34 | 238,800 | — | — |
| 2003-11-04 | $32.37 | $63.52 | 539,600 | — | — |
| 2003-11-03 | $32.10 | $62.99 | 375,900 | — | — |
| 2003-10-31 | $31.82 | $62.44 | 452,100 | — | — |
| 2003-10-30 | $31.90 | $62.60 | 399,100 | — | — |
| 2003-10-29 | $32.06 | $62.91 | 295,000 | — | — |
| 2003-10-28 | $32.10 | $62.99 | 309,300 | — | — |
| 2003-10-27 | $32.02 | $62.83 | 411,000 | — | — |
| 2003-10-24 | $31.90 | $62.60 | 303,200 | — | — |
| 2003-10-23 | $31.79 | $62.38 | 357,200 | — | — |
| 2003-10-22 | $31.80 | $62.40 | 346,600 | — | — |
| 2003-10-21 | $32.04 | $62.87 | 560,300 | — | — |
| 2003-10-20 | $32.00 | $62.79 | 368,800 | — | — |
| 2003-10-17 | $32.23 | $63.24 | 424,700 | — | — |
| 2003-10-16 | $32.40 | $63.58 | 379,200 | — | — |
| 2003-10-15 | $32.40 | $63.58 | 314,200 | — | — |
| 2003-10-14 | $32.48 | $63.73 | 428,800 | — | — |
| 2003-10-13 | $32.59 | $63.95 | 255,000 | — | — |
| 2003-10-10 | $32.67 | $64.11 | 659,000 | — | — |
| 2003-10-09 | $32.68 | $64.13 | 470,400 | — | — |
| 2003-10-08 | $32.47 | $63.72 | 239,300 | — | — |
| 2003-10-07 | $32.51 | $63.79 | 315,100 | — | — |
| 2003-10-06 | $32.52 | $63.81 | 370,500 | — | — |
| 2003-10-03 | $32.33 | $63.44 | 416,300 | — | — |
| 2003-10-02 | $32.00 | $62.79 | 347,100 | — | — |
| 2003-10-01 | $32.05 | $62.89 | 735,900 | — | — |
| 2003-09-30 | $31.98 | $62.75 | 434,000 | — | — |
| 2003-09-29 | $32.05 | $62.89 | 559,700 | — | — |
| 2003-09-26 | $31.77 | $62.34 | 414,900 | — | — |
| 2003-09-25 | $32.09 | $62.97 | 462,800 | — | — |
| 2003-09-24 | $32.11 | $63.01 | 366,200 | — | — |
| 2003-09-23 | $32.54 | $63.85 | 313,700 | — | — |
| 2003-09-22 | $32.70 | $64.17 | 274,800 | — | — |
| 2003-09-19 | $32.94 | $64.64 | 326,300 | — | — |
| 2003-09-18 | $32.99 | $64.74 | 310,200 | — | — |
| 2003-09-17 | $32.96 | $64.68 | 269,000 | — | — |
| 2003-09-16 | $33.11 | $64.97 | 419,500 | — | — |
| 2003-09-15 | $33.05 | $64.85 | 353,500 | — | — |
| 2003-09-12 | $33.12 | $64.99 | 506,900 | — | — |
| 2003-09-11 | $33.13 | $65.01 | 583,200 | — | — |
| 2003-09-10 | $33.02 | $64.79 | 437,200 | — | — |
| 2003-09-09 | $33.13 | $65.01 | 606,200 | — | — |
| 2003-09-08 | $33.30 | $65.34 | 354,300 | — | — |
| 2003-09-05 | $33.13 | $65.01 | 488,000 | — | — |
| 2003-09-04 | $33.15 | $65.05 | 686,000 | — | — |
| 2003-09-03 | $33.10 | $64.95 | 745,800 | — | — |
| 2003-09-02 | $32.60 | $63.39 | 788,600 | — | — |
| 2003-08-29 | $32.02 | $62.26 | 329,000 | — | — |
| 2003-08-28 | $31.48 | $61.21 | 314,100 | — | — |
| 2003-08-27 | $31.25 | $60.77 | 282,900 | — | — |
| 2003-08-26 | $31.27 | $60.81 | 604,700 | — | — |
| 2003-08-25 | $31.35 | $60.96 | 327,100 | — | — |
| 2003-08-22 | $31.39 | $61.04 | 483,300 | — | — |
| 2003-08-21 | $31.63 | $61.51 | 334,900 | — | — |
| 2003-08-20 | $31.42 | $61.10 | 219,700 | — | — |
| 2003-08-19 | $31.45 | $61.16 | 394,200 | — | — |
| 2003-08-18 | $31.16 | $60.59 | 345,700 | — | — |
| 2003-08-15 | $31.15 | $60.57 | 176,400 | — | — |
| 2003-08-14 | $31.00 | $60.28 | 380,400 | — | — |
| 2003-08-13 | $30.70 | $59.70 | 302,500 | — | — |
| 2003-08-12 | $30.75 | $59.79 | 443,700 | — | — |
| 2003-08-11 | $30.46 | $59.23 | 316,700 | — | — |
| 2003-08-08 | $30.27 | $58.86 | 341,600 | — | — |
| 2003-08-07 | $30.03 | $58.39 | 538,700 | — | — |
| 2003-08-06 | $30.03 | $58.39 | 493,300 | — | — |
| 2003-08-05 | $30.21 | $58.74 | 380,000 | — | — |
| 2003-08-04 | $30.75 | $59.79 | 447,100 | — | — |
| 2003-08-01 | $30.80 | $59.89 | 397,700 | — | — |
| 2003-07-31 | $30.94 | $60.16 | 361,700 | — | — |
| 2003-07-30 | $30.93 | $60.14 | 292,200 | — | — |
| 2003-07-29 | $30.81 | $59.91 | 449,800 | — | — |
| 2003-07-28 | $30.89 | $60.07 | 494,400 | — | — |
| 2003-07-25 | $31.29 | $60.84 | 483,700 | — | — |
| 2003-07-24 | $30.85 | $59.99 | 450,300 | — | — |
| 2003-07-23 | $31.07 | $60.42 | 560,100 | — | — |
| 2003-07-22 | $31.20 | $60.67 | 598,500 | — | — |
| 2003-07-21 | $31.02 | $60.32 | 763,200 | — | — |
| 2003-07-18 | $31.70 | $61.64 | 889,500 | — | — |
| 2003-07-17 | $32.05 | $62.32 | 1,298,800 | — | — |
| 2003-07-16 | $32.88 | $63.94 | 402,700 | — | — |
| 2003-07-15 | $33.26 | $64.67 | 443,100 | — | — |
| 2003-07-14 | $33.40 | $64.95 | 429,100 | — | — |
| 2003-07-11 | $33.45 | $65.04 | 256,700 | — | — |
| 2003-07-10 | $33.30 | $64.75 | 354,300 | — | — |
| 2003-07-09 | $33.40 | $64.95 | 510,200 | — | — |
| 2003-07-08 | $33.45 | $65.04 | 504,500 | — | — |
| 2003-07-07 | $33.40 | $64.95 | 671,100 | — | — |
| 2003-07-03 | $32.90 | $63.97 | 268,400 | — | — |
| 2003-07-02 | $32.93 | $64.03 | 445,100 | — | — |
| 2003-07-01 | $32.53 | $63.26 | 536,600 | — | — |
| 2003-06-30 | $32.01 | $62.24 | 502,300 | — | — |
| 2003-06-27 | $32.22 | $62.65 | 510,200 | — | — |
| 2003-06-26 | $32.23 | $62.67 | 527,200 | — | — |
| 2003-06-25 | $31.87 | $61.97 | 397,100 | — | — |
| 2003-06-24 | $32.06 | $62.34 | 326,500 | — | — |
| 2003-06-23 | $32.13 | $62.48 | 426,500 | — | — |
| 2003-06-20 | $32.68 | $63.55 | 556,100 | — | — |
| 2003-06-19 | $32.74 | $63.66 | 560,500 | — | — |
| 2003-06-18 | $33.31 | $64.77 | 532,800 | — | — |
| 2003-06-17 | $33.45 | $65.04 | 648,700 | — | — |
| 2003-06-16 | $33.50 | $65.14 | 490,000 | — | — |
| 2003-06-13 | $33.31 | $64.77 | 477,300 | — | — |
| 2003-06-12 | $33.33 | $64.81 | 475,800 | — | — |
| 2003-06-11 | $33.42 | $64.99 | 616,800 | — | — |
| 2003-06-10 | $32.86 | $63.90 | 318,800 | — | — |
| 2003-06-09 | $32.67 | $63.53 | 588,500 | — | — |
| 2003-06-06 | $32.69 | $63.57 | 699,500 | — | — |
| 2003-06-05 | $33.20 | $64.56 | 475,800 | — | — |
| 2003-06-04 | $33.08 | $64.32 | 685,200 | — | — |
| 2003-06-03 | $33.12 | $63.83 | 438,900 | — | — |
| 2003-06-02 | $33.29 | $64.16 | 666,200 | — | — |
| 2003-05-30 | $32.87 | $63.35 | 716,400 | — | — |
| 2003-05-29 | $32.80 | $63.21 | 548,800 | — | — |
| 2003-05-28 | $33.14 | $63.87 | 612,300 | — | — |
| 2003-05-27 | $33.02 | $63.64 | 1,039,900 | — | — |
| 2003-05-23 | $32.89 | $63.39 | 280,100 | — | — |
| 2003-05-22 | $32.88 | $63.37 | 310,900 | — | — |
| 2003-05-21 | $32.72 | $63.06 | 424,800 | — | — |
| 2003-05-20 | $32.90 | $63.41 | 467,600 | — | — |
| 2003-05-19 | $32.94 | $63.48 | 515,100 | — | — |
| 2003-05-16 | $33.66 | $64.87 | 789,800 | — | — |
| 2003-05-15 | $33.57 | $64.70 | 460,800 | — | — |
| 2003-05-14 | $32.94 | $63.48 | 290,400 | — | — |
| 2003-05-13 | $33.28 | $64.14 | 348,700 | — | — |
| 2003-05-12 | $33.33 | $64.23 | 333,500 | — | — |
| 2003-05-09 | $33.01 | $63.62 | 268,400 | — | — |
| 2003-05-08 | $32.67 | $62.96 | 360,700 | — | — |
| 2003-05-07 | $33.00 | $63.60 | 583,000 | — | — |
| 2003-05-06 | $32.64 | $62.90 | 409,800 | — | — |
| 2003-05-05 | $32.37 | $62.38 | 400,000 | — | — |
| 2003-05-02 | $32.50 | $62.63 | 571,500 | — | — |
| 2003-05-01 | $31.64 | $60.98 | 365,400 | — | — |
| 2003-04-30 | $31.97 | $61.61 | 522,600 | — | — |
| 2003-04-29 | $32.01 | $61.69 | 337,100 | — | — |
| 2003-04-28 | $31.99 | $61.65 | 365,500 | — | — |
| 2003-04-25 | $31.27 | $60.26 | 333,600 | — | — |
| 2003-04-24 | $31.55 | $60.80 | 470,400 | — | — |
| 2003-04-23 | $31.94 | $61.55 | 488,100 | — | — |
| 2003-04-22 | $31.73 | $61.15 | 497,000 | — | — |
| 2003-04-21 | $31.24 | $60.21 | 365,600 | — | — |
| 2003-04-17 | $31.35 | $60.42 | 615,900 | — | — |
| 2003-04-16 | $31.46 | $60.63 | 482,100 | — | — |
| 2003-04-15 | $31.94 | $61.55 | 363,000 | — | — |
| 2003-04-14 | $31.93 | $61.54 | 407,500 | — | — |
| 2003-04-11 | $31.36 | $60.44 | 398,600 | — | — |
| 2003-04-10 | $31.64 | $60.98 | 400,600 | — | — |
| 2003-04-09 | $31.73 | $61.15 | 320,400 | — | — |
| 2003-04-08 | $32.07 | $61.81 | 335,700 | — | — |
| 2003-04-07 | $32.25 | $62.15 | 488,600 | — | — |
| 2003-04-04 | $31.84 | $61.36 | 437,700 | — | — |
| 2003-04-03 | $31.62 | $60.94 | 490,400 | — | — |
| 2003-04-02 | $31.77 | $61.23 | 457,900 | — | — |
| 2003-04-01 | $30.70 | $59.17 | 725,500 | — | — |
| 2003-03-31 | $30.51 | $58.80 | 758,300 | — | — |
| 2003-03-28 | $30.19 | $58.18 | 365,200 | — | — |
| 2003-03-27 | $30.44 | $58.66 | 288,200 | — | — |
| 2003-03-26 | $30.51 | $58.80 | 464,700 | — | — |
| 2003-03-25 | $30.70 | $59.17 | 363,900 | — | — |
| 2003-03-24 | $30.18 | $58.16 | 513,000 | — | — |
| 2003-03-21 | $31.00 | $59.74 | 562,600 | — | — |
| 2003-03-20 | $30.10 | $58.01 | 679,000 | — | — |
| 2003-03-19 | $29.76 | $57.35 | 522,900 | — | — |
| 2003-03-18 | $29.57 | $56.99 | 634,000 | — | — |
| 2003-03-17 | $29.35 | $56.56 | 578,900 | — | — |
| 2003-03-14 | $28.55 | $55.02 | 864,500 | — | — |
| 2003-03-13 | $28.50 | $54.93 | 424,400 | — | — |
| 2003-03-12 | $27.70 | $53.38 | 548,000 | — | — |
| 2003-03-11 | $27.43 | $52.86 | 403,700 | — | — |
| 2003-03-10 | $27.58 | $53.15 | 338,900 | — | — |
| 2003-03-07 | $28.20 | $54.35 | 415,000 | — | — |
| 2003-03-06 | $27.76 | $53.50 | 317,400 | — | — |
| 2003-03-05 | $28.16 | $54.27 | 421,100 | — | — |
| 2003-03-04 | $28.50 | $54.36 | 578,600 | — | — |
| 2003-03-03 | $29.00 | $55.31 | 697,500 | — | — |
| 2003-02-28 | $28.80 | $54.93 | 398,900 | — | — |
| 2003-02-27 | $28.92 | $55.16 | 399,800 | — | — |
| 2003-02-26 | $28.38 | $54.13 | 622,900 | — | — |
| 2003-02-25 | $28.70 | $54.74 | 566,100 | — | — |
| 2003-02-24 | $28.55 | $54.45 | 393,800 | — | — |
| 2003-02-21 | $28.73 | $54.80 | 478,800 | — | — |
| 2003-02-20 | $28.67 | $54.68 | 521,800 | — | — |
| 2003-02-19 | $28.93 | $55.18 | 345,100 | — | — |
| 2003-02-18 | $29.20 | $55.69 | 543,900 | — | — |
| 2003-02-14 | $28.75 | $54.83 | 547,800 | — | — |
| 2003-02-13 | $28.17 | $53.73 | 449,500 | — | — |
| 2003-02-12 | $28.54 | $54.43 | 436,800 | — | — |
| 2003-02-11 | $28.96 | $55.23 | 544,000 | — | — |
| 2003-02-10 | $29.00 | $55.31 | 461,000 | — | — |
| 2003-02-07 | $28.80 | $54.93 | 377,100 | — | — |
| 2003-02-06 | $29.15 | $55.60 | 443,400 | — | — |
| 2003-02-05 | $29.18 | $55.65 | 508,900 | — | — |
| 2003-02-04 | $29.39 | $56.05 | 590,100 | — | — |
| 2003-02-03 | $29.72 | $56.68 | 573,400 | — | — |
| 2003-01-31 | $29.50 | $56.26 | 533,200 | — | — |
| 2003-01-30 | $29.30 | $55.88 | 326,300 | — | — |
| 2003-01-29 | $29.90 | $57.03 | 719,200 | — | — |
| 2003-01-28 | $29.77 | $56.78 | 694,300 | — | — |
| 2003-01-27 | $29.69 | $56.63 | 446,500 | — | — |
| 2003-01-24 | $30.24 | $57.68 | 573,700 | — | — |
| 2003-01-23 | $30.54 | $58.25 | 601,900 | — | — |
| 2003-01-22 | $30.04 | $57.29 | 610,800 | — | — |
| 2003-01-21 | $30.47 | $58.11 | 744,000 | — | — |
| 2003-01-17 | $30.85 | $58.84 | 612,000 | — | — |
| 2003-01-16 | $30.82 | $58.78 | 721,100 | — | — |
| 2003-01-15 | $30.92 | $58.97 | 368,500 | — | — |
| 2003-01-14 | $31.54 | $60.15 | 478,100 | — | — |
| 2003-01-13 | $31.50 | $60.08 | 408,800 | — | — |
| 2003-01-10 | $31.47 | $60.02 | 367,300 | — | — |
| 2003-01-09 | $31.78 | $60.61 | 338,400 | — | — |
| 2003-01-08 | $31.04 | $59.20 | 428,400 | — | — |
| 2003-01-07 | $31.45 | $59.98 | 426,600 | — | — |
| 2003-01-06 | $31.88 | $60.80 | 410,800 | — | — |
| 2003-01-03 | $31.50 | $60.08 | 284,400 | — | — |
| 2003-01-02 | $31.61 | $60.29 | 391,000 | — | — |