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
- 1980-03-28 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 | $46.62 | $78.67 | 474,900 | — | — |
| 2003-12-30 | $46.03 | $77.67 | 598,200 | — | — |
| 2003-12-29 | $45.89 | $77.44 | 785,700 | — | — |
| 2003-12-26 | $45.45 | $76.70 | 170,600 | — | — |
| 2003-12-24 | $45.38 | $76.58 | 345,700 | — | — |
| 2003-12-23 | $44.96 | $75.87 | 1,162,900 | — | — |
| 2003-12-22 | $44.98 | $75.90 | 744,300 | — | — |
| 2003-12-19 | $45.00 | $75.94 | 1,280,700 | — | — |
| 2003-12-18 | $45.51 | $76.80 | 947,600 | — | — |
| 2003-12-17 | $45.41 | $76.63 | 712,700 | — | — |
| 2003-12-16 | $45.23 | $76.32 | 919,800 | — | — |
| 2003-12-15 | $44.70 | $75.43 | 777,500 | — | — |
| 2003-12-12 | $44.57 | $75.21 | 1,061,000 | — | — |
| 2003-12-11 | $44.66 | $75.36 | 902,600 | — | — |
| 2003-12-10 | $44.70 | $75.43 | 1,093,700 | — | — |
| 2003-12-09 | $45.25 | $76.36 | 881,700 | — | — |
| 2003-12-08 | $45.80 | $77.29 | 1,304,700 | — | — |
| 2003-12-05 | $44.95 | $75.85 | 1,654,900 | — | — |
| 2003-12-04 | $45.13 | $76.16 | 1,959,500 | — | — |
| 2003-12-03 | $45.98 | $77.59 | 2,169,100 | — | — |
| 2003-12-02 | $46.44 | $78.37 | 686,400 | — | — |
| 2003-12-01 | $46.33 | $78.18 | 927,900 | — | — |
| 2003-11-28 | $45.88 | $77.42 | 588,200 | — | — |
| 2003-11-26 | $46.31 | $78.15 | 662,900 | — | — |
| 2003-11-25 | $46.50 | $78.47 | 1,160,700 | — | — |
| 2003-11-24 | $47.40 | $79.99 | 727,800 | — | — |
| 2003-11-21 | $47.09 | $79.46 | 1,523,200 | — | — |
| 2003-11-20 | $45.95 | $77.54 | 978,000 | — | — |
| 2003-11-19 | $46.33 | $78.18 | 1,655,900 | — | — |
| 2003-11-18 | $46.85 | $79.06 | 999,300 | — | — |
| 2003-11-17 | $46.94 | $79.21 | 1,150,200 | — | — |
| 2003-11-14 | $47.07 | $79.43 | 1,528,500 | — | — |
| 2003-11-13 | $46.76 | $78.91 | 1,455,300 | — | — |
| 2003-11-12 | $45.18 | $76.24 | 1,290,100 | — | — |
| 2003-11-11 | $43.96 | $74.18 | 688,400 | — | — |
| 2003-11-10 | $43.54 | $73.47 | 682,700 | — | — |
| 2003-11-07 | $43.59 | $73.56 | 907,000 | — | — |
| 2003-11-06 | $43.39 | $73.22 | 997,000 | — | — |
| 2003-11-05 | $43.27 | $73.02 | 669,400 | — | — |
| 2003-11-04 | $42.87 | $72.34 | 532,600 | — | — |
| 2003-11-03 | $43.27 | $73.02 | 830,400 | — | — |
| 2003-10-31 | $43.29 | $73.05 | 679,300 | — | — |
| 2003-10-30 | $43.36 | $73.17 | 566,900 | — | — |
| 2003-10-29 | $43.25 | $72.98 | 620,400 | — | — |
| 2003-10-28 | $43.92 | $73.61 | 897,500 | — | — |
| 2003-10-27 | $43.48 | $72.87 | 669,300 | — | — |
| 2003-10-24 | $42.95 | $71.98 | 482,900 | — | — |
| 2003-10-23 | $43.27 | $72.52 | 1,398,300 | — | — |
| 2003-10-22 | $42.92 | $71.93 | 1,194,900 | — | — |
| 2003-10-21 | $43.92 | $73.61 | 816,800 | — | — |
| 2003-10-20 | $43.53 | $72.95 | 436,300 | — | — |
| 2003-10-17 | $43.36 | $72.67 | 774,400 | — | — |
| 2003-10-16 | $43.30 | $72.57 | 721,200 | — | — |
| 2003-10-15 | $43.62 | $73.10 | 1,329,100 | — | — |
| 2003-10-14 | $43.88 | $73.54 | 760,400 | — | — |
| 2003-10-13 | $43.57 | $73.02 | 511,000 | — | — |
| 2003-10-10 | $43.35 | $72.65 | 584,100 | — | — |
| 2003-10-09 | $43.46 | $72.84 | 562,100 | — | — |
| 2003-10-08 | $42.94 | $71.96 | 467,700 | — | — |
| 2003-10-07 | $43.12 | $72.27 | 841,200 | — | — |
| 2003-10-06 | $43.40 | $72.74 | 695,500 | — | — |
| 2003-10-03 | $43.01 | $72.08 | 1,321,400 | — | — |
| 2003-10-02 | $43.01 | $72.08 | 965,100 | — | — |
| 2003-10-01 | $42.77 | $71.68 | 1,067,800 | — | — |
| 2003-09-30 | $42.40 | $71.06 | 858,700 | — | — |
| 2003-09-29 | $43.01 | $72.08 | 521,200 | — | — |
| 2003-09-26 | $42.81 | $71.75 | 1,094,600 | — | — |
| 2003-09-25 | $42.38 | $71.03 | 742,200 | — | — |
| 2003-09-24 | $42.24 | $70.79 | 878,300 | — | — |
| 2003-09-23 | $42.90 | $71.90 | 1,053,000 | — | — |
| 2003-09-22 | $42.11 | $70.57 | 1,190,900 | — | — |
| 2003-09-19 | $41.89 | $70.20 | 866,600 | — | — |
| 2003-09-18 | $42.59 | $71.38 | 1,025,200 | — | — |
| 2003-09-17 | $42.20 | $70.72 | 829,200 | — | — |
| 2003-09-16 | $41.60 | $69.72 | 616,600 | — | — |
| 2003-09-15 | $41.20 | $69.05 | 630,900 | — | — |
| 2003-09-12 | $41.52 | $69.58 | 641,400 | — | — |
| 2003-09-11 | $41.50 | $69.55 | 1,143,600 | — | — |
| 2003-09-10 | $41.72 | $69.92 | 1,319,000 | — | — |
| 2003-09-09 | $40.53 | $67.93 | 1,252,000 | — | — |
| 2003-09-08 | $41.03 | $68.76 | 1,400,500 | — | — |
| 2003-09-05 | $40.64 | $68.11 | 1,973,900 | — | — |
| 2003-09-04 | $40.21 | $67.39 | 946,600 | — | — |
| 2003-09-03 | $39.55 | $66.28 | 773,200 | — | — |
| 2003-09-02 | $39.40 | $66.03 | 1,474,900 | — | — |
| 2003-08-29 | $38.83 | $65.08 | 871,900 | — | — |
| 2003-08-28 | $39.07 | $65.48 | 1,001,800 | — | — |
| 2003-08-27 | $39.42 | $66.07 | 579,800 | — | — |
| 2003-08-26 | $39.02 | $65.40 | 796,300 | — | — |
| 2003-08-25 | $39.00 | $65.36 | 646,400 | — | — |
| 2003-08-22 | $38.43 | $64.41 | 630,700 | — | — |
| 2003-08-21 | $38.93 | $65.24 | 964,000 | — | — |
| 2003-08-20 | $39.75 | $66.62 | 443,700 | — | — |
| 2003-08-19 | $39.79 | $66.69 | 442,300 | — | — |
| 2003-08-18 | $40.00 | $67.04 | 387,000 | — | — |
| 2003-08-15 | $39.85 | $66.79 | 302,000 | — | — |
| 2003-08-14 | $39.76 | $66.64 | 1,352,100 | — | — |
| 2003-08-13 | $39.21 | $65.71 | 829,600 | — | — |
| 2003-08-12 | $39.24 | $65.76 | 762,600 | — | — |
| 2003-08-11 | $38.69 | $64.84 | 361,100 | — | — |
| 2003-08-08 | $38.64 | $64.76 | 537,200 | — | — |
| 2003-08-07 | $38.74 | $64.93 | 870,100 | — | — |
| 2003-08-06 | $37.80 | $63.35 | 609,700 | — | — |
| 2003-08-05 | $37.83 | $63.40 | 502,400 | — | — |
| 2003-08-04 | $37.73 | $63.23 | 1,873,400 | — | — |
| 2003-08-01 | $37.40 | $62.68 | 1,448,500 | — | — |
| 2003-07-31 | $38.31 | $64.21 | 1,723,500 | — | — |
| 2003-07-30 | $39.22 | $65.73 | 758,300 | — | — |
| 2003-07-29 | $39.43 | $65.60 | 950,800 | — | — |
| 2003-07-28 | $39.50 | $65.72 | 645,500 | — | — |
| 2003-07-25 | $40.10 | $66.72 | 636,500 | — | — |
| 2003-07-24 | $39.56 | $65.82 | 1,210,400 | — | — |
| 2003-07-23 | $39.10 | $65.05 | 1,393,700 | — | — |
| 2003-07-22 | $37.97 | $63.17 | 658,100 | — | — |
| 2003-07-21 | $37.60 | $62.56 | 855,200 | — | — |
| 2003-07-18 | $38.00 | $63.22 | 982,300 | — | — |
| 2003-07-17 | $37.77 | $62.84 | 1,406,900 | — | — |
| 2003-07-16 | $37.40 | $62.23 | 1,536,000 | — | — |
| 2003-07-15 | $37.60 | $62.56 | 1,784,100 | — | — |
| 2003-07-14 | $39.60 | $65.89 | 984,500 | — | — |
| 2003-07-11 | $38.80 | $64.55 | 1,092,700 | — | — |
| 2003-07-10 | $38.73 | $64.44 | 1,276,700 | — | — |
| 2003-07-09 | $40.02 | $66.58 | 1,154,200 | — | — |
| 2003-07-08 | $40.35 | $67.13 | 1,009,400 | — | — |
| 2003-07-07 | $40.74 | $67.78 | 1,030,200 | — | — |
| 2003-07-03 | $41.10 | $68.38 | 701,500 | — | — |
| 2003-07-02 | $40.25 | $66.97 | 683,000 | — | — |
| 2003-07-01 | $40.27 | $67.00 | 1,371,400 | — | — |
| 2003-06-30 | $40.54 | $67.45 | 917,600 | — | — |
| 2003-06-27 | $40.65 | $67.63 | 495,300 | — | — |
| 2003-06-26 | $41.35 | $68.80 | 933,500 | — | — |
| 2003-06-25 | $41.39 | $68.86 | 612,400 | — | — |
| 2003-06-24 | $41.62 | $69.25 | 476,000 | — | — |
| 2003-06-23 | $41.46 | $68.98 | 847,600 | — | — |
| 2003-06-20 | $42.21 | $70.23 | 950,400 | — | — |
| 2003-06-19 | $41.70 | $69.38 | 1,184,500 | — | — |
| 2003-06-18 | $43.00 | $71.54 | 1,211,200 | — | — |
| 2003-06-17 | $42.60 | $70.88 | 1,033,100 | — | — |
| 2003-06-16 | $42.32 | $70.41 | 765,000 | — | — |
| 2003-06-13 | $41.20 | $68.55 | 682,300 | — | — |
| 2003-06-12 | $41.80 | $69.55 | 948,100 | — | — |
| 2003-06-11 | $42.51 | $70.73 | 539,400 | — | — |
| 2003-06-10 | $41.67 | $69.33 | 402,000 | — | — |
| 2003-06-09 | $41.48 | $69.01 | 688,900 | — | — |
| 2003-06-06 | $41.90 | $69.71 | 1,433,800 | — | — |
| 2003-06-05 | $42.30 | $70.38 | 997,200 | — | — |
| 2003-06-04 | $41.68 | $69.35 | 541,600 | — | — |
| 2003-06-03 | $41.03 | $68.26 | 576,100 | — | — |
| 2003-06-02 | $40.02 | $66.58 | 786,800 | — | — |
| 2003-05-30 | $40.01 | $66.57 | 898,700 | — | — |
| 2003-05-29 | $40.79 | $67.87 | 503,900 | — | — |
| 2003-05-28 | $41.00 | $68.21 | 602,800 | — | — |
| 2003-05-27 | $41.09 | $68.36 | 714,900 | — | — |
| 2003-05-23 | $40.60 | $67.55 | 488,800 | — | — |
| 2003-05-22 | $41.40 | $68.88 | 577,500 | — | — |
| 2003-05-21 | $40.70 | $67.72 | 870,300 | — | — |
| 2003-05-20 | $40.79 | $67.87 | 1,180,400 | — | — |
| 2003-05-19 | $40.87 | $68.00 | 1,420,900 | — | — |
| 2003-05-16 | $43.05 | $71.63 | 736,700 | — | — |
| 2003-05-15 | $42.57 | $70.83 | 486,000 | — | — |
| 2003-05-14 | $42.00 | $69.88 | 584,300 | — | — |
| 2003-05-13 | $42.06 | $69.98 | 679,500 | — | — |
| 2003-05-12 | $42.65 | $70.96 | 885,000 | — | — |
| 2003-05-09 | $41.71 | $69.40 | 634,200 | — | — |
| 2003-05-08 | $41.16 | $68.48 | 855,700 | — | — |
| 2003-05-07 | $41.90 | $69.71 | 923,600 | — | — |
| 2003-05-06 | $43.25 | $71.43 | 979,800 | — | — |
| 2003-05-05 | $43.70 | $72.17 | 1,042,800 | — | — |
| 2003-05-02 | $43.45 | $71.76 | 1,509,700 | — | — |
| 2003-05-01 | $41.12 | $67.91 | 897,800 | — | — |
| 2003-04-30 | $40.52 | $66.92 | 1,014,000 | — | — |
| 2003-04-29 | $39.56 | $65.34 | 1,015,900 | — | — |
| 2003-04-28 | $40.39 | $66.71 | 643,700 | — | — |
| 2003-04-25 | $39.80 | $65.73 | 911,600 | — | — |
| 2003-04-24 | $39.58 | $65.37 | 1,187,600 | — | — |
| 2003-04-23 | $40.30 | $66.56 | 795,300 | — | — |
| 2003-04-22 | $39.84 | $65.80 | 872,000 | — | — |
| 2003-04-21 | $39.01 | $64.43 | 587,900 | — | — |
| 2003-04-17 | $38.84 | $64.15 | 710,900 | — | — |
| 2003-04-16 | $37.60 | $62.10 | 981,100 | — | — |
| 2003-04-15 | $38.74 | $63.98 | 1,183,500 | — | — |
| 2003-04-14 | $39.10 | $64.58 | 666,600 | — | — |
| 2003-04-11 | $38.09 | $62.91 | 993,200 | — | — |
| 2003-04-10 | $38.32 | $63.29 | 1,036,200 | — | — |
| 2003-04-09 | $38.40 | $63.42 | 916,400 | — | — |
| 2003-04-08 | $38.75 | $64.00 | 1,398,500 | — | — |
| 2003-04-07 | $37.75 | $62.35 | 1,075,600 | — | — |
| 2003-04-04 | $37.39 | $61.75 | 545,000 | — | — |
| 2003-04-03 | $36.89 | $60.93 | 642,200 | — | — |
| 2003-04-02 | $36.69 | $60.60 | 869,900 | — | — |
| 2003-04-01 | $35.85 | $59.21 | 697,200 | — | — |
| 2003-03-31 | $35.19 | $58.12 | 889,100 | — | — |
| 2003-03-28 | $36.10 | $59.62 | 1,127,000 | — | — |
| 2003-03-27 | $36.86 | $60.88 | 905,600 | — | — |
| 2003-03-26 | $36.96 | $61.04 | 647,900 | — | — |
| 2003-03-25 | $37.16 | $61.37 | 972,400 | — | — |
| 2003-03-24 | $36.36 | $60.05 | 864,100 | — | — |
| 2003-03-21 | $37.65 | $62.18 | 1,010,000 | — | — |
| 2003-03-20 | $36.52 | $60.32 | 1,165,300 | — | — |
| 2003-03-19 | $37.09 | $61.26 | 947,900 | — | — |
| 2003-03-18 | $36.39 | $60.10 | 906,600 | — | — |
| 2003-03-17 | $36.31 | $59.97 | 1,263,200 | — | — |
| 2003-03-14 | $35.58 | $58.76 | 1,469,400 | — | — |
| 2003-03-13 | $34.88 | $57.61 | 1,387,700 | — | — |
| 2003-03-12 | $32.75 | $54.09 | 1,209,000 | — | — |
| 2003-03-11 | $33.31 | $55.01 | 655,100 | — | — |
| 2003-03-10 | $33.46 | $55.26 | 972,100 | — | — |
| 2003-03-07 | $34.18 | $56.45 | 805,800 | — | — |
| 2003-03-06 | $34.19 | $56.47 | 851,400 | — | — |
| 2003-03-05 | $34.16 | $56.42 | 1,395,800 | — | — |
| 2003-03-04 | $34.15 | $56.40 | 1,220,600 | — | — |
| 2003-03-03 | $35.27 | $58.25 | 845,500 | — | — |
| 2003-02-28 | $35.05 | $57.89 | 694,200 | — | — |
| 2003-02-27 | $34.76 | $57.41 | 995,900 | — | — |
| 2003-02-26 | $34.96 | $57.74 | 734,100 | — | — |
| 2003-02-25 | $35.50 | $58.63 | 920,800 | — | — |
| 2003-02-24 | $35.72 | $58.99 | 874,500 | — | — |
| 2003-02-21 | $36.93 | $60.99 | 491,400 | — | — |
| 2003-02-20 | $36.43 | $60.17 | 384,900 | — | — |
| 2003-02-19 | $36.56 | $60.38 | 702,800 | — | — |
| 2003-02-18 | $37.58 | $61.30 | 1,101,900 | — | — |
| 2003-02-14 | $36.38 | $59.34 | 997,500 | — | — |
| 2003-02-13 | $35.85 | $58.48 | 1,247,800 | — | — |
| 2003-02-12 | $35.86 | $58.49 | 1,157,600 | — | — |
| 2003-02-11 | $36.30 | $59.21 | 555,100 | — | — |
| 2003-02-10 | $36.45 | $59.46 | 950,900 | — | — |
| 2003-02-07 | $35.95 | $58.64 | 717,000 | — | — |
| 2003-02-06 | $36.66 | $59.80 | 782,700 | — | — |
| 2003-02-05 | $37.22 | $60.71 | 954,300 | — | — |
| 2003-02-04 | $37.46 | $61.10 | 824,700 | — | — |
| 2003-02-03 | $38.52 | $62.83 | 1,114,200 | — | — |
| 2003-01-31 | $38.76 | $63.22 | 2,419,300 | — | — |
| 2003-01-30 | $36.30 | $59.21 | 1,174,400 | — | — |
| 2003-01-29 | $36.84 | $60.09 | 1,506,900 | — | — |
| 2003-01-28 | $35.30 | $57.58 | 2,412,700 | — | — |
| 2003-01-27 | $34.44 | $56.18 | 1,625,500 | — | — |
| 2003-01-24 | $35.27 | $57.53 | 1,601,100 | — | — |
| 2003-01-23 | $36.65 | $59.78 | 3,017,000 | — | — |
| 2003-01-22 | $37.11 | $60.53 | 2,067,400 | — | — |
| 2003-01-21 | $37.76 | $61.59 | 1,296,600 | — | — |
| 2003-01-17 | $38.39 | $62.62 | 1,026,200 | — | — |
| 2003-01-16 | $38.70 | $63.13 | 1,226,900 | — | — |
| 2003-01-15 | $39.21 | $63.96 | 841,100 | — | — |
| 2003-01-14 | $39.70 | $64.76 | 1,014,000 | — | — |
| 2003-01-13 | $39.61 | $64.61 | 1,006,400 | — | — |
| 2003-01-10 | $39.93 | $65.13 | 981,900 | — | — |
| 2003-01-09 | $39.73 | $64.81 | 1,082,900 | — | — |
| 2003-01-08 | $39.38 | $64.23 | 1,646,100 | — | — |
| 2003-01-07 | $38.51 | $62.82 | 2,001,500 | — | — |
| 2003-01-06 | $38.90 | $63.45 | 1,130,000 | — | — |
| 2003-01-03 | $38.83 | $63.34 | 672,000 | — | — |
| 2003-01-02 | $38.51 | $62.82 | 1,033,400 | — | — |