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
- 1974-12-17 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 | $34.92 | $86.23 | 316,500 | — | — |
| 2003-12-30 | $34.95 | $86.30 | 201,900 | — | — |
| 2003-12-29 | $34.96 | $86.33 | 199,600 | — | — |
| 2003-12-26 | $34.24 | $84.55 | 56,300 | — | — |
| 2003-12-24 | $34.20 | $84.45 | 54,000 | — | — |
| 2003-12-23 | $34.23 | $84.52 | 166,200 | — | — |
| 2003-12-22 | $34.32 | $84.75 | 186,300 | — | — |
| 2003-12-19 | $33.88 | $83.66 | 282,600 | — | — |
| 2003-12-18 | $34.09 | $83.78 | 396,000 | — | — |
| 2003-12-17 | $33.89 | $83.29 | 299,800 | — | — |
| 2003-12-16 | $33.82 | $83.12 | 272,300 | — | — |
| 2003-12-15 | $33.55 | $82.45 | 230,800 | — | — |
| 2003-12-12 | $33.61 | $82.60 | 256,800 | — | — |
| 2003-12-11 | $33.62 | $82.63 | 195,700 | — | — |
| 2003-12-10 | $33.17 | $81.52 | 273,200 | — | — |
| 2003-12-09 | $33.61 | $82.60 | 229,500 | — | — |
| 2003-12-08 | $33.50 | $82.33 | 223,300 | — | — |
| 2003-12-05 | $33.46 | $82.23 | 308,400 | — | — |
| 2003-12-04 | $33.76 | $82.97 | 255,700 | — | — |
| 2003-12-03 | $33.69 | $82.80 | 280,900 | — | — |
| 2003-12-02 | $34.00 | $83.56 | 661,800 | — | — |
| 2003-12-01 | $33.15 | $81.47 | 308,000 | — | — |
| 2003-11-28 | $32.47 | $79.80 | 108,700 | — | — |
| 2003-11-26 | $32.52 | $79.92 | 264,900 | — | — |
| 2003-11-25 | $32.51 | $79.90 | 353,400 | — | — |
| 2003-11-24 | $31.87 | $78.33 | 198,600 | — | — |
| 2003-11-21 | $31.64 | $77.76 | 526,400 | — | — |
| 2003-11-20 | $31.22 | $76.73 | 386,500 | — | — |
| 2003-11-19 | $31.42 | $77.22 | 217,900 | — | — |
| 2003-11-18 | $31.55 | $77.54 | 270,800 | — | — |
| 2003-11-17 | $31.83 | $78.23 | 259,600 | — | — |
| 2003-11-14 | $31.73 | $77.98 | 391,800 | — | — |
| 2003-11-13 | $31.97 | $78.57 | 326,300 | — | — |
| 2003-11-12 | $32.00 | $78.65 | 244,600 | — | — |
| 2003-11-11 | $31.59 | $77.64 | 356,000 | — | — |
| 2003-11-10 | $31.65 | $77.79 | 264,500 | — | — |
| 2003-11-07 | $32.24 | $79.24 | 337,400 | — | — |
| 2003-11-06 | $32.41 | $79.65 | 665,500 | — | — |
| 2003-11-05 | $31.91 | $78.42 | 594,300 | — | — |
| 2003-11-04 | $32.53 | $79.95 | 461,800 | — | — |
| 2003-11-03 | $33.14 | $81.45 | 473,200 | — | — |
| 2003-10-31 | $33.10 | $81.35 | 389,800 | — | — |
| 2003-10-30 | $32.36 | $79.53 | 527,600 | — | — |
| 2003-10-29 | $32.52 | $79.92 | 705,800 | — | — |
| 2003-10-28 | $32.14 | $78.99 | 442,700 | — | — |
| 2003-10-27 | $32.08 | $78.84 | 534,300 | — | — |
| 2003-10-24 | $32.20 | $79.14 | 837,100 | — | — |
| 2003-10-23 | $31.95 | $78.52 | 1,921,300 | — | — |
| 2003-10-22 | $34.59 | $85.01 | 472,000 | — | — |
| 2003-10-21 | $35.10 | $86.26 | 235,400 | — | — |
| 2003-10-20 | $35.55 | $87.37 | 439,400 | — | — |
| 2003-10-17 | $34.87 | $85.70 | 248,100 | — | — |
| 2003-10-16 | $35.48 | $87.20 | 339,700 | — | — |
| 2003-10-15 | $34.69 | $85.26 | 186,200 | — | — |
| 2003-10-14 | $34.70 | $85.28 | 296,200 | — | — |
| 2003-10-13 | $35.05 | $86.14 | 206,400 | — | — |
| 2003-10-10 | $34.71 | $85.31 | 161,200 | — | — |
| 2003-10-09 | $34.60 | $85.04 | 402,400 | — | — |
| 2003-10-08 | $34.65 | $85.16 | 261,500 | — | — |
| 2003-10-07 | $34.97 | $85.94 | 460,700 | — | — |
| 2003-10-06 | $34.70 | $85.28 | 449,600 | — | — |
| 2003-10-03 | $33.81 | $83.09 | 370,100 | — | — |
| 2003-10-02 | $33.41 | $82.11 | 325,900 | — | — |
| 2003-10-01 | $33.25 | $81.72 | 659,000 | — | — |
| 2003-09-30 | $33.08 | $81.30 | 325,000 | — | — |
| 2003-09-29 | $33.18 | $81.55 | 239,000 | — | — |
| 2003-09-26 | $32.89 | $80.83 | 307,900 | — | — |
| 2003-09-25 | $33.01 | $81.13 | 373,300 | — | — |
| 2003-09-24 | $32.41 | $79.65 | 291,800 | — | — |
| 2003-09-23 | $32.94 | $80.96 | 292,100 | — | — |
| 2003-09-22 | $33.15 | $81.08 | 318,900 | — | — |
| 2003-09-19 | $33.14 | $81.05 | 421,000 | — | — |
| 2003-09-18 | $33.13 | $81.03 | 340,000 | — | — |
| 2003-09-17 | $32.65 | $79.86 | 313,100 | — | — |
| 2003-09-16 | $32.90 | $80.47 | 318,000 | — | — |
| 2003-09-15 | $32.65 | $79.86 | 310,800 | — | — |
| 2003-09-12 | $32.68 | $79.93 | 237,400 | — | — |
| 2003-09-11 | $32.57 | $79.66 | 291,100 | — | — |
| 2003-09-10 | $32.59 | $79.71 | 500,800 | — | — |
| 2003-09-09 | $32.70 | $79.98 | 378,100 | — | — |
| 2003-09-08 | $33.08 | $80.91 | 555,000 | — | — |
| 2003-09-05 | $32.55 | $79.61 | 723,300 | — | — |
| 2003-09-04 | $32.92 | $80.52 | 1,081,400 | — | — |
| 2003-09-03 | $32.07 | $78.44 | 442,400 | — | — |
| 2003-09-02 | $31.78 | $77.73 | 526,000 | — | — |
| 2003-08-29 | $31.50 | $77.04 | 576,900 | — | — |
| 2003-08-28 | $31.25 | $76.43 | 1,149,000 | — | — |
| 2003-08-27 | $30.42 | $74.40 | 678,300 | — | — |
| 2003-08-26 | $30.45 | $74.47 | 774,100 | — | — |
| 2003-08-25 | $30.28 | $74.06 | 453,600 | — | — |
| 2003-08-22 | $30.22 | $73.91 | 764,400 | — | — |
| 2003-08-21 | $30.16 | $73.77 | 805,400 | — | — |
| 2003-08-20 | $30.03 | $73.45 | 420,900 | — | — |
| 2003-08-19 | $30.07 | $73.55 | 310,600 | — | — |
| 2003-08-18 | $30.17 | $73.79 | 807,500 | — | — |
| 2003-08-15 | $30.25 | $73.99 | 337,900 | — | — |
| 2003-08-14 | $30.37 | $74.28 | 339,600 | — | — |
| 2003-08-13 | $30.32 | $74.16 | 311,800 | — | — |
| 2003-08-12 | $30.47 | $74.52 | 649,300 | — | — |
| 2003-08-11 | $30.29 | $74.08 | 291,700 | — | — |
| 2003-08-08 | $30.21 | $73.89 | 403,000 | — | — |
| 2003-08-07 | $30.27 | $74.03 | 320,500 | — | — |
| 2003-08-06 | $30.15 | $73.74 | 794,600 | — | — |
| 2003-08-05 | $29.80 | $72.89 | 1,506,000 | — | — |
| 2003-08-04 | $29.75 | $72.76 | 716,600 | — | — |
| 2003-08-01 | $30.06 | $73.52 | 445,000 | — | — |
| 2003-07-31 | $30.15 | $73.74 | 912,600 | — | — |
| 2003-07-30 | $30.20 | $73.86 | 819,500 | — | — |
| 2003-07-29 | $30.08 | $73.57 | 792,300 | — | — |
| 2003-07-28 | $30.28 | $74.06 | 518,400 | — | — |
| 2003-07-25 | $30.05 | $73.50 | 390,900 | — | — |
| 2003-07-24 | $29.96 | $73.28 | 598,100 | — | — |
| 2003-07-23 | $30.12 | $73.67 | 406,700 | — | — |
| 2003-07-22 | $30.36 | $74.25 | 402,700 | — | — |
| 2003-07-21 | $30.06 | $73.52 | 567,200 | — | — |
| 2003-07-18 | $30.10 | $73.62 | 385,300 | — | — |
| 2003-07-17 | $29.90 | $73.13 | 928,800 | — | — |
| 2003-07-16 | $29.67 | $72.57 | 546,300 | — | — |
| 2003-07-15 | $29.80 | $72.89 | 570,900 | — | — |
| 2003-07-14 | $30.00 | $73.37 | 695,700 | — | — |
| 2003-07-11 | $29.74 | $72.74 | 930,000 | — | — |
| 2003-07-10 | $29.89 | $73.11 | 1,146,100 | — | — |
| 2003-07-09 | $29.95 | $73.25 | 2,104,600 | — | — |
| 2003-07-08 | $30.77 | $75.26 | 2,304,400 | — | — |
| 2003-07-07 | $32.12 | $78.56 | 508,500 | — | — |
| 2003-07-03 | $32.00 | $78.27 | 356,100 | — | — |
| 2003-07-02 | $31.79 | $77.75 | 430,600 | — | — |
| 2003-07-01 | $31.70 | $77.53 | 407,100 | — | — |
| 2003-06-30 | $31.93 | $78.09 | 552,000 | — | — |
| 2003-06-27 | $31.59 | $77.26 | 433,500 | — | — |
| 2003-06-26 | $31.64 | $77.39 | 717,200 | — | — |
| 2003-06-25 | $31.46 | $76.95 | 722,700 | — | — |
| 2003-06-24 | $32.30 | $79.00 | 411,700 | — | — |
| 2003-06-23 | $32.11 | $78.14 | 306,600 | — | — |
| 2003-06-20 | $32.64 | $79.43 | 439,500 | — | — |
| 2003-06-19 | $32.39 | $78.83 | 545,100 | — | — |
| 2003-06-18 | $32.80 | $79.82 | 764,400 | — | — |
| 2003-06-17 | $32.73 | $79.65 | 541,200 | — | — |
| 2003-06-16 | $32.71 | $79.60 | 566,100 | — | — |
| 2003-06-13 | $31.55 | $76.78 | 421,900 | — | — |
| 2003-06-12 | $31.90 | $77.63 | 619,500 | — | — |
| 2003-06-11 | $31.25 | $76.05 | 395,300 | — | — |
| 2003-06-10 | $31.04 | $75.54 | 446,700 | — | — |
| 2003-06-09 | $30.72 | $74.76 | 372,900 | — | — |
| 2003-06-06 | $31.01 | $75.47 | 736,500 | — | — |
| 2003-06-05 | $30.75 | $74.83 | 634,200 | — | — |
| 2003-06-04 | $31.15 | $75.81 | 527,100 | — | — |
| 2003-06-03 | $31.05 | $75.56 | 543,700 | — | — |
| 2003-06-02 | $30.92 | $75.25 | 948,100 | — | — |
| 2003-05-30 | $31.39 | $76.39 | 741,800 | — | — |
| 2003-05-29 | $31.48 | $76.61 | 944,100 | — | — |
| 2003-05-28 | $31.59 | $76.88 | 383,100 | — | — |
| 2003-05-27 | $31.67 | $77.07 | 325,000 | — | — |
| 2003-05-23 | $31.38 | $76.37 | 343,400 | — | — |
| 2003-05-22 | $31.67 | $77.07 | 222,100 | — | — |
| 2003-05-21 | $31.39 | $76.39 | 414,600 | — | — |
| 2003-05-20 | $31.36 | $76.32 | 943,900 | — | — |
| 2003-05-19 | $31.98 | $77.83 | 236,500 | — | — |
| 2003-05-16 | $32.72 | $79.63 | 350,300 | — | — |
| 2003-05-15 | $32.85 | $79.94 | 305,700 | — | — |
| 2003-05-14 | $32.39 | $78.83 | 397,200 | — | — |
| 2003-05-13 | $32.18 | $78.31 | 338,400 | — | — |
| 2003-05-12 | $32.15 | $78.24 | 424,900 | — | — |
| 2003-05-09 | $31.72 | $77.19 | 572,700 | — | — |
| 2003-05-08 | $31.46 | $76.56 | 223,700 | — | — |
| 2003-05-07 | $31.82 | $77.44 | 323,400 | — | — |
| 2003-05-06 | $31.63 | $76.98 | 607,700 | — | — |
| 2003-05-05 | $32.00 | $77.88 | 317,500 | — | — |
| 2003-05-02 | $32.28 | $78.56 | 529,000 | — | — |
| 2003-05-01 | $31.80 | $77.39 | 439,700 | — | — |
| 2003-04-30 | $31.78 | $77.34 | 765,800 | — | — |
| 2003-04-29 | $32.20 | $78.36 | 571,500 | — | — |
| 2003-04-28 | $32.77 | $79.75 | 1,080,000 | — | — |
| 2003-04-25 | $33.02 | $80.36 | 401,500 | — | — |
| 2003-04-24 | $33.41 | $81.31 | 356,600 | — | — |
| 2003-04-23 | $33.11 | $80.58 | 307,600 | — | — |
| 2003-04-22 | $33.23 | $80.87 | 427,300 | — | — |
| 2003-04-21 | $32.08 | $78.07 | 176,700 | — | — |
| 2003-04-17 | $32.17 | $78.29 | 234,400 | — | — |
| 2003-04-16 | $31.89 | $77.61 | 365,700 | — | — |
| 2003-04-15 | $32.35 | $78.73 | 242,500 | — | — |
| 2003-04-14 | $32.14 | $78.22 | 226,700 | — | — |
| 2003-04-11 | $31.61 | $76.93 | 324,900 | — | — |
| 2003-04-10 | $31.59 | $76.88 | 343,800 | — | — |
| 2003-04-09 | $31.25 | $76.05 | 370,900 | — | — |
| 2003-04-08 | $31.46 | $76.56 | 404,000 | — | — |
| 2003-04-07 | $31.60 | $76.90 | 662,000 | — | — |
| 2003-04-04 | $31.49 | $76.63 | 355,200 | — | — |
| 2003-04-03 | $31.27 | $76.10 | 314,700 | — | — |
| 2003-04-02 | $31.73 | $77.22 | 235,700 | — | — |
| 2003-04-01 | $31.21 | $75.95 | 490,800 | — | — |
| 2003-03-31 | $31.09 | $75.66 | 373,100 | — | — |
| 2003-03-28 | $31.22 | $75.98 | 356,300 | — | — |
| 2003-03-27 | $30.81 | $74.98 | 384,000 | — | — |
| 2003-03-26 | $30.47 | $74.15 | 264,500 | — | — |
| 2003-03-25 | $30.73 | $74.79 | 456,000 | — | — |
| 2003-03-24 | $30.67 | $74.64 | 348,200 | — | — |
| 2003-03-21 | $31.57 | $76.46 | 320,200 | — | — |
| 2003-03-20 | $30.70 | $74.36 | 464,500 | — | — |
| 2003-03-19 | $30.79 | $74.58 | 327,000 | — | — |
| 2003-03-18 | $30.54 | $73.97 | 670,100 | — | — |
| 2003-03-17 | $30.81 | $74.62 | 731,300 | — | — |
| 2003-03-14 | $30.01 | $72.69 | 804,600 | — | — |
| 2003-03-13 | $30.24 | $73.24 | 441,400 | — | — |
| 2003-03-12 | $29.86 | $72.32 | 203,300 | — | — |
| 2003-03-11 | $29.86 | $72.32 | 398,100 | — | — |
| 2003-03-10 | $29.66 | $71.84 | 193,000 | — | — |
| 2003-03-07 | $30.30 | $73.39 | 341,500 | — | — |
| 2003-03-06 | $30.10 | $72.90 | 592,400 | — | — |
| 2003-03-05 | $30.27 | $73.32 | 527,700 | — | — |
| 2003-03-04 | $30.01 | $72.69 | 577,300 | — | — |
| 2003-03-03 | $31.26 | $75.71 | 230,800 | — | — |
| 2003-02-28 | $31.36 | $75.96 | 253,300 | — | — |
| 2003-02-27 | $31.37 | $75.98 | 168,100 | — | — |
| 2003-02-26 | $31.03 | $75.16 | 168,800 | — | — |
| 2003-02-25 | $31.45 | $76.17 | 297,200 | — | — |
| 2003-02-24 | $31.33 | $75.88 | 154,900 | — | — |
| 2003-02-21 | $32.03 | $77.58 | 325,500 | — | — |
| 2003-02-20 | $31.45 | $76.17 | 205,100 | — | — |
| 2003-02-19 | $31.77 | $76.95 | 190,200 | — | — |
| 2003-02-18 | $31.98 | $77.46 | 285,900 | — | — |
| 2003-02-14 | $31.83 | $77.09 | 237,500 | — | — |
| 2003-02-13 | $31.60 | $76.54 | 271,500 | — | — |
| 2003-02-12 | $31.75 | $76.90 | 428,000 | — | — |
| 2003-02-11 | $31.70 | $76.78 | 438,700 | — | — |
| 2003-02-10 | $32.07 | $77.68 | 174,600 | — | — |
| 2003-02-07 | $31.83 | $77.09 | 242,700 | — | — |
| 2003-02-06 | $32.42 | $78.52 | 300,600 | — | — |
| 2003-02-05 | $32.01 | $77.53 | 218,100 | — | — |
| 2003-02-04 | $32.11 | $77.77 | 254,800 | — | — |
| 2003-02-03 | $32.00 | $77.51 | 505,000 | — | — |
| 2003-01-31 | $31.77 | $76.95 | 833,900 | — | — |
| 2003-01-30 | $32.06 | $77.65 | 319,800 | — | — |
| 2003-01-29 | $32.60 | $78.96 | 323,600 | — | — |
| 2003-01-28 | $32.80 | $79.44 | 364,800 | — | — |
| 2003-01-27 | $32.40 | $78.47 | 526,800 | — | — |
| 2003-01-24 | $32.91 | $79.71 | 365,300 | — | — |
| 2003-01-23 | $33.78 | $81.82 | 357,000 | — | — |
| 2003-01-22 | $33.99 | $82.33 | 331,800 | — | — |
| 2003-01-21 | $34.35 | $83.20 | 284,200 | — | — |
| 2003-01-17 | $34.67 | $83.97 | 314,600 | — | — |
| 2003-01-16 | $35.25 | $85.38 | 292,200 | — | — |
| 2003-01-15 | $34.78 | $84.24 | 193,600 | — | — |
| 2003-01-14 | $35.15 | $85.14 | 320,400 | — | — |
| 2003-01-13 | $35.56 | $86.13 | 374,600 | — | — |
| 2003-01-10 | $36.32 | $87.97 | 415,100 | — | — |
| 2003-01-09 | $36.30 | $87.92 | 273,800 | — | — |
| 2003-01-08 | $35.70 | $86.47 | 403,600 | — | — |
| 2003-01-07 | $36.00 | $87.19 | 324,300 | — | — |
| 2003-01-06 | $36.57 | $88.57 | 394,500 | — | — |
| 2003-01-03 | $35.80 | $86.71 | 433,600 | — | — |
| 2003-01-02 | $35.78 | $86.66 | 596,500 | — | — |