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
- 1973-03-13 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 | $41.96 | $51.95 | 994,800 | — | — |
| 2003-12-30 | $41.85 | $51.82 | 1,342,400 | — | — |
| 2003-12-29 | $42.08 | $52.10 | 1,271,200 | — | — |
| 2003-12-26 | $41.85 | $51.66 | 299,600 | — | — |
| 2003-12-24 | $41.60 | $51.36 | 513,400 | — | — |
| 2003-12-23 | $41.95 | $51.79 | 1,524,000 | — | — |
| 2003-12-22 | $41.92 | $51.75 | 1,354,200 | — | — |
| 2003-12-19 | $41.42 | $51.15 | 2,430,000 | — | — |
| 2003-12-18 | $41.78 | $51.58 | 1,913,000 | — | — |
| 2003-12-17 | $40.90 | $50.50 | 1,885,600 | — | — |
| 2003-12-16 | $40.88 | $50.48 | 2,440,600 | — | — |
| 2003-12-15 | $40.88 | $50.47 | 2,137,400 | — | — |
| 2003-12-12 | $40.72 | $50.28 | 1,419,600 | — | — |
| 2003-12-11 | $40.86 | $50.44 | 2,540,600 | — | — |
| 2003-12-10 | $40.88 | $50.47 | 2,587,000 | — | — |
| 2003-12-09 | $41.36 | $51.06 | 3,016,200 | — | — |
| 2003-12-08 | $40.95 | $50.56 | 1,954,600 | — | — |
| 2003-12-05 | $40.65 | $50.19 | 2,417,800 | — | — |
| 2003-12-04 | $40.60 | $50.13 | 2,285,800 | — | — |
| 2003-12-03 | $40.24 | $49.69 | 2,982,600 | — | — |
| 2003-12-02 | $39.83 | $49.17 | 2,392,400 | — | — |
| 2003-12-01 | $39.95 | $49.32 | 2,158,000 | — | — |
| 2003-11-28 | $39.05 | $48.21 | 672,400 | — | — |
| 2003-11-26 | $38.88 | $48.00 | 1,560,200 | — | — |
| 2003-11-25 | $39.10 | $48.27 | 3,327,800 | — | — |
| 2003-11-24 | $37.69 | $46.53 | 1,635,000 | — | — |
| 2003-11-21 | $37.13 | $45.84 | 1,422,200 | — | — |
| 2003-11-20 | $37.29 | $46.03 | 2,006,000 | — | — |
| 2003-11-19 | $37.60 | $46.42 | 1,202,200 | — | — |
| 2003-11-18 | $37.42 | $46.21 | 2,215,400 | — | — |
| 2003-11-17 | $37.76 | $46.62 | 1,544,400 | — | — |
| 2003-11-14 | $37.93 | $46.83 | 1,708,800 | — | — |
| 2003-11-13 | $38.04 | $46.97 | 2,146,400 | — | — |
| 2003-11-12 | $38.14 | $47.09 | 1,724,400 | — | — |
| 2003-11-11 | $37.58 | $46.40 | 1,964,000 | — | — |
| 2003-11-10 | $37.46 | $46.25 | 2,083,400 | — | — |
| 2003-11-07 | $37.71 | $46.55 | 1,789,800 | — | — |
| 2003-11-06 | $37.81 | $46.68 | 1,974,000 | — | — |
| 2003-11-05 | $37.30 | $46.05 | 1,345,400 | — | — |
| 2003-11-04 | $37.17 | $45.89 | 1,733,800 | — | — |
| 2003-11-03 | $37.11 | $45.82 | 1,824,400 | — | — |
| 2003-10-31 | $36.78 | $45.40 | 2,119,400 | — | — |
| 2003-10-30 | $36.65 | $45.26 | 2,529,400 | — | — |
| 2003-10-29 | $35.98 | $44.42 | 2,057,400 | — | — |
| 2003-10-28 | $35.49 | $43.82 | 3,179,800 | — | — |
| 2003-10-27 | $35.81 | $44.22 | 1,444,800 | — | — |
| 2003-10-24 | $35.44 | $43.76 | 1,316,600 | — | — |
| 2003-10-23 | $35.56 | $43.90 | 1,259,000 | — | — |
| 2003-10-22 | $35.45 | $43.77 | 1,731,400 | — | — |
| 2003-10-21 | $35.87 | $44.29 | 1,418,000 | — | — |
| 2003-10-20 | $35.99 | $44.44 | 1,614,600 | — | — |
| 2003-10-17 | $35.74 | $44.13 | 2,004,200 | — | — |
| 2003-10-16 | $35.54 | $43.87 | 4,660,400 | — | — |
| 2003-10-15 | $35.53 | $43.86 | 2,287,200 | — | — |
| 2003-10-14 | $35.44 | $43.76 | 1,718,400 | — | — |
| 2003-10-13 | $35.49 | $43.82 | 948,200 | — | — |
| 2003-10-10 | $35.08 | $43.31 | 1,802,600 | — | — |
| 2003-10-09 | $34.84 | $43.02 | 1,944,800 | — | — |
| 2003-10-08 | $34.58 | $42.70 | 1,155,600 | — | — |
| 2003-10-07 | $34.55 | $42.66 | 2,371,800 | — | — |
| 2003-10-06 | $34.66 | $42.79 | 1,117,600 | — | — |
| 2003-10-03 | $34.56 | $42.67 | 2,060,800 | — | — |
| 2003-10-02 | $34.31 | $42.37 | 1,644,000 | — | — |
| 2003-10-01 | $33.82 | $41.76 | 4,697,600 | — | — |
| 2003-09-30 | $33.13 | $40.90 | 3,305,200 | — | — |
| 2003-09-29 | $33.88 | $41.83 | 2,151,000 | — | — |
| 2003-09-26 | $33.76 | $41.68 | 1,770,800 | — | — |
| 2003-09-25 | $34.14 | $42.00 | 1,593,000 | — | — |
| 2003-09-24 | $34.53 | $42.48 | 2,471,200 | — | — |
| 2003-09-23 | $35.28 | $43.41 | 1,389,000 | — | — |
| 2003-09-22 | $35.37 | $43.51 | 1,582,800 | — | — |
| 2003-09-19 | $36.06 | $44.37 | 1,759,000 | — | — |
| 2003-09-18 | $35.96 | $44.24 | 1,282,600 | — | — |
| 2003-09-17 | $35.57 | $43.76 | 1,795,400 | — | — |
| 2003-09-16 | $36.04 | $44.33 | 1,834,000 | — | — |
| 2003-09-15 | $35.56 | $43.74 | 1,523,800 | — | — |
| 2003-09-12 | $35.70 | $43.92 | 1,656,800 | — | — |
| 2003-09-11 | $35.57 | $43.76 | 1,894,800 | — | — |
| 2003-09-10 | $35.28 | $43.41 | 1,471,000 | — | — |
| 2003-09-09 | $36.06 | $44.37 | 1,678,600 | — | — |
| 2003-09-08 | $36.33 | $44.70 | 1,355,000 | — | — |
| 2003-09-05 | $36.26 | $44.60 | 1,413,600 | — | — |
| 2003-09-04 | $36.63 | $45.07 | 1,092,200 | — | — |
| 2003-09-03 | $36.66 | $45.10 | 1,723,800 | — | — |
| 2003-09-02 | $36.90 | $45.40 | 1,912,200 | — | — |
| 2003-08-29 | $36.15 | $44.47 | 1,472,000 | — | — |
| 2003-08-28 | $35.70 | $43.92 | 1,239,000 | — | — |
| 2003-08-27 | $35.46 | $43.62 | 1,834,200 | — | — |
| 2003-08-26 | $35.58 | $43.78 | 2,432,800 | — | — |
| 2003-08-25 | $35.81 | $44.06 | 1,306,800 | — | — |
| 2003-08-22 | $35.79 | $44.03 | 1,341,600 | — | — |
| 2003-08-21 | $36.25 | $44.60 | 1,645,200 | — | — |
| 2003-08-20 | $35.82 | $44.07 | 1,301,400 | — | — |
| 2003-08-19 | $35.94 | $44.22 | 1,576,400 | — | — |
| 2003-08-18 | $36.08 | $44.39 | 1,784,400 | — | — |
| 2003-08-15 | $35.67 | $43.88 | 1,195,400 | — | — |
| 2003-08-14 | $35.63 | $43.83 | 2,076,600 | — | — |
| 2003-08-13 | $35.11 | $43.19 | 1,826,000 | — | — |
| 2003-08-12 | $34.90 | $42.94 | 1,254,000 | — | — |
| 2003-08-11 | $34.28 | $42.18 | 1,255,400 | — | — |
| 2003-08-08 | $34.17 | $42.03 | 1,196,200 | — | — |
| 2003-08-07 | $34.00 | $41.83 | 1,705,600 | — | — |
| 2003-08-06 | $34.17 | $42.03 | 1,631,400 | — | — |
| 2003-08-05 | $34.33 | $42.24 | 1,848,400 | — | — |
| 2003-08-04 | $34.70 | $42.69 | 1,624,600 | — | — |
| 2003-08-01 | $34.67 | $42.66 | 1,788,000 | — | — |
| 2003-07-31 | $34.83 | $42.85 | 3,011,400 | — | — |
| 2003-07-30 | $34.47 | $42.42 | 1,585,000 | — | — |
| 2003-07-29 | $34.47 | $42.41 | 3,713,600 | — | — |
| 2003-07-28 | $34.11 | $41.96 | 2,653,800 | — | — |
| 2003-07-25 | $34.04 | $41.89 | 2,194,400 | — | — |
| 2003-07-24 | $33.26 | $40.93 | 1,803,400 | — | — |
| 2003-07-23 | $33.85 | $41.64 | 2,811,400 | — | — |
| 2003-07-22 | $33.13 | $40.77 | 3,875,800 | — | — |
| 2003-07-21 | $33.72 | $41.48 | 2,760,800 | — | — |
| 2003-07-18 | $33.78 | $41.55 | 2,742,600 | — | — |
| 2003-07-17 | $33.30 | $40.97 | 3,021,800 | — | — |
| 2003-07-16 | $32.61 | $40.11 | 2,081,000 | — | — |
| 2003-07-15 | $32.62 | $40.13 | 2,820,000 | — | — |
| 2003-07-14 | $32.85 | $40.41 | 1,821,200 | — | — |
| 2003-07-11 | $33.01 | $40.61 | 1,687,000 | — | — |
| 2003-07-10 | $32.78 | $40.32 | 1,396,400 | — | — |
| 2003-07-09 | $33.26 | $40.93 | 1,089,400 | — | — |
| 2003-07-08 | $33.61 | $41.35 | 1,200,800 | — | — |
| 2003-07-07 | $33.37 | $41.05 | 1,285,000 | — | — |
| 2003-07-03 | $32.81 | $40.36 | 1,152,600 | — | — |
| 2003-07-02 | $33.17 | $40.82 | 1,605,600 | — | — |
| 2003-07-01 | $32.85 | $40.42 | 3,145,200 | — | — |
| 2003-06-30 | $32.92 | $40.51 | 2,978,400 | — | — |
| 2003-06-27 | $32.86 | $40.42 | 2,003,200 | — | — |
| 2003-06-26 | $33.40 | $41.09 | 2,909,600 | — | — |
| 2003-06-25 | $33.23 | $40.74 | 2,729,800 | — | — |
| 2003-06-24 | $33.20 | $40.70 | 1,878,200 | — | — |
| 2003-06-23 | $33.12 | $40.61 | 2,331,000 | — | — |
| 2003-06-20 | $33.26 | $40.77 | 2,542,600 | — | — |
| 2003-06-19 | $33.08 | $40.55 | 2,102,800 | — | — |
| 2003-06-18 | $33.55 | $41.13 | 2,316,600 | — | — |
| 2003-06-17 | $34.04 | $41.73 | 2,937,600 | — | — |
| 2003-06-16 | $33.91 | $41.58 | 2,299,000 | — | — |
| 2003-06-13 | $33.01 | $40.47 | 2,771,600 | — | — |
| 2003-06-12 | $33.65 | $41.26 | 3,095,400 | — | — |
| 2003-06-11 | $33.13 | $40.61 | 1,942,400 | — | — |
| 2003-06-10 | $32.38 | $39.69 | 1,191,400 | — | — |
| 2003-06-09 | $32.31 | $39.61 | 1,504,800 | — | — |
| 2003-06-06 | $32.65 | $40.02 | 3,080,000 | — | — |
| 2003-06-05 | $32.53 | $39.88 | 2,281,600 | — | — |
| 2003-06-04 | $32.20 | $39.48 | 3,203,600 | — | — |
| 2003-06-03 | $32.04 | $39.29 | 2,870,000 | — | — |
| 2003-06-02 | $31.80 | $38.99 | 3,701,400 | — | — |
| 2003-05-30 | $31.03 | $38.04 | 3,596,000 | — | — |
| 2003-05-29 | $30.78 | $37.73 | 2,909,200 | — | — |
| 2003-05-28 | $31.31 | $38.38 | 2,080,200 | — | — |
| 2003-05-27 | $31.64 | $38.79 | 3,254,200 | — | — |
| 2003-05-23 | $31.30 | $38.38 | 1,560,800 | — | — |
| 2003-05-22 | $31.70 | $38.87 | 1,914,800 | — | — |
| 2003-05-21 | $31.17 | $38.22 | 2,850,200 | — | — |
| 2003-05-20 | $31.68 | $38.84 | 2,160,600 | — | — |
| 2003-05-19 | $31.73 | $38.90 | 1,804,000 | — | — |
| 2003-05-16 | $32.81 | $40.23 | 2,396,200 | — | — |
| 2003-05-15 | $33.04 | $40.51 | 2,038,000 | — | — |
| 2003-05-14 | $32.37 | $39.69 | 1,767,600 | — | — |
| 2003-05-13 | $32.76 | $40.17 | 1,578,600 | — | — |
| 2003-05-12 | $33.13 | $40.62 | 1,829,800 | — | — |
| 2003-05-09 | $32.40 | $39.72 | 1,220,000 | — | — |
| 2003-05-08 | $31.84 | $39.04 | 1,386,400 | — | — |
| 2003-05-07 | $32.12 | $39.37 | 2,053,200 | — | — |
| 2003-05-06 | $32.40 | $39.72 | 2,182,400 | — | — |
| 2003-05-05 | $32.19 | $39.46 | 1,782,800 | — | — |
| 2003-05-02 | $32.26 | $39.56 | 2,440,800 | — | — |
| 2003-05-01 | $31.83 | $39.03 | 2,535,800 | — | — |
| 2003-04-30 | $31.99 | $39.22 | 2,842,600 | — | — |
| 2003-04-29 | $32.22 | $39.51 | 1,535,800 | — | — |
| 2003-04-28 | $32.36 | $39.67 | 2,152,800 | — | — |
| 2003-04-25 | $31.31 | $38.38 | 1,289,400 | — | — |
| 2003-04-24 | $31.88 | $39.08 | 985,000 | — | — |
| 2003-04-23 | $32.20 | $39.48 | 2,351,000 | — | — |
| 2003-04-22 | $32.06 | $39.31 | 2,738,400 | — | — |
| 2003-04-21 | $31.53 | $38.65 | 1,612,600 | — | — |
| 2003-04-17 | $31.72 | $38.88 | 3,086,400 | — | — |
| 2003-04-16 | $31.47 | $38.58 | 2,691,000 | — | — |
| 2003-04-15 | $31.67 | $38.84 | 3,718,800 | — | — |
| 2003-04-14 | $31.90 | $39.11 | 2,953,600 | — | — |
| 2003-04-11 | $31.03 | $38.04 | 2,467,000 | — | — |
| 2003-04-10 | $30.96 | $37.95 | 1,925,400 | — | — |
| 2003-04-09 | $30.76 | $37.71 | 2,378,800 | — | — |
| 2003-04-08 | $31.08 | $38.11 | 1,782,400 | — | — |
| 2003-04-07 | $31.10 | $38.13 | 2,559,600 | — | — |
| 2003-04-04 | $30.87 | $37.85 | 2,515,600 | — | — |
| 2003-04-03 | $30.81 | $37.77 | 2,164,400 | — | — |
| 2003-04-02 | $30.87 | $37.85 | 5,049,600 | — | — |
| 2003-04-01 | $29.32 | $35.94 | 2,556,000 | — | — |
| 2003-03-31 | $29.08 | $35.65 | 3,173,800 | — | — |
| 2003-03-28 | $29.14 | $35.73 | 3,220,400 | — | — |
| 2003-03-27 | $29.88 | $36.63 | 2,426,600 | — | — |
| 2003-03-26 | $30.14 | $36.81 | 2,376,000 | — | — |
| 2003-03-25 | $30.26 | $36.96 | 2,190,800 | — | — |
| 2003-03-24 | $30.15 | $36.82 | 1,965,800 | — | — |
| 2003-03-21 | $31.29 | $38.22 | 3,535,000 | — | — |
| 2003-03-20 | $30.31 | $37.02 | 2,407,200 | — | — |
| 2003-03-19 | $30.27 | $36.97 | 2,106,400 | — | — |
| 2003-03-18 | $30.41 | $37.14 | 2,744,200 | — | — |
| 2003-03-17 | $30.20 | $36.89 | 4,731,600 | — | — |
| 2003-03-14 | $28.49 | $34.80 | 3,584,400 | — | — |
| 2003-03-13 | $29.02 | $35.44 | 3,396,000 | — | — |
| 2003-03-12 | $27.58 | $33.68 | 2,769,000 | — | — |
| 2003-03-11 | $27.75 | $33.89 | 2,137,200 | — | — |
| 2003-03-10 | $28.23 | $34.47 | 2,269,000 | — | — |
| 2003-03-07 | $29.35 | $35.85 | 2,052,400 | — | — |
| 2003-03-06 | $28.80 | $35.18 | 2,328,600 | — | — |
| 2003-03-05 | $29.51 | $36.05 | 1,831,200 | — | — |
| 2003-03-04 | $29.21 | $35.67 | 2,187,600 | — | — |
| 2003-03-03 | $29.83 | $36.43 | 1,699,000 | — | — |
| 2003-02-28 | $29.79 | $36.38 | 2,137,600 | — | — |
| 2003-02-27 | $29.50 | $36.03 | 2,139,400 | — | — |
| 2003-02-26 | $29.25 | $35.73 | 1,982,800 | — | — |
| 2003-02-25 | $29.40 | $35.91 | 2,081,000 | — | — |
| 2003-02-24 | $29.06 | $35.49 | 1,217,800 | — | — |
| 2003-02-21 | $29.80 | $36.39 | 1,628,400 | — | — |
| 2003-02-20 | $29.39 | $35.90 | 1,288,800 | — | — |
| 2003-02-19 | $29.50 | $36.04 | 1,792,200 | — | — |
| 2003-02-18 | $29.72 | $36.30 | 2,344,600 | — | — |
| 2003-02-14 | $29.01 | $35.43 | 3,478,200 | — | — |
| 2003-02-13 | $28.61 | $34.94 | 4,447,600 | — | — |
| 2003-02-12 | $29.34 | $35.84 | 1,754,600 | — | — |
| 2003-02-11 | $29.47 | $35.99 | 2,382,000 | — | — |
| 2003-02-10 | $29.56 | $36.10 | 2,359,000 | — | — |
| 2003-02-07 | $29.49 | $36.01 | 2,233,000 | — | — |
| 2003-02-06 | $29.92 | $36.55 | 1,966,800 | — | — |
| 2003-02-05 | $30.25 | $36.94 | 3,193,400 | — | — |
| 2003-02-04 | $30.32 | $37.03 | 2,363,000 | — | — |
| 2003-02-03 | $30.81 | $37.62 | 2,295,000 | — | — |
| 2003-01-31 | $30.41 | $37.14 | 3,238,200 | — | — |
| 2003-01-30 | $30.00 | $36.65 | 2,892,400 | — | — |
| 2003-01-29 | $31.32 | $38.25 | 3,845,200 | — | — |
| 2003-01-28 | $30.62 | $37.39 | 1,921,000 | — | — |
| 2003-01-27 | $30.39 | $37.12 | 2,591,600 | — | — |
| 2003-01-24 | $31.40 | $38.35 | 2,345,200 | — | — |
| 2003-01-23 | $32.24 | $39.37 | 2,849,400 | — | — |
| 2003-01-22 | $30.72 | $37.51 | 1,938,000 | — | — |
| 2003-01-21 | $31.36 | $38.30 | 1,732,800 | — | — |
| 2003-01-17 | $32.06 | $39.16 | 1,855,600 | — | — |
| 2003-01-16 | $32.38 | $39.55 | 1,311,200 | — | — |
| 2003-01-15 | $32.28 | $39.42 | 1,476,800 | — | — |
| 2003-01-14 | $32.61 | $39.82 | 1,387,600 | — | — |
| 2003-01-13 | $32.58 | $39.79 | 1,870,000 | — | — |
| 2003-01-10 | $32.85 | $40.12 | 2,319,200 | — | — |
| 2003-01-09 | $33.08 | $40.40 | 2,019,400 | — | — |
| 2003-01-08 | $32.63 | $39.85 | 1,801,800 | — | — |
| 2003-01-07 | $33.37 | $40.76 | 1,993,000 | — | — |
| 2003-01-06 | $33.99 | $41.51 | 2,151,800 | — | — |
| 2003-01-03 | $33.36 | $40.75 | 1,731,000 | — | — |
| 2003-01-02 | $33.88 | $41.37 | 2,045,200 | — | — |