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 | $40.37 | $85.16 | 461,000 | — | — |
| 2003-12-30 | $40.16 | $84.72 | 669,900 | — | — |
| 2003-12-29 | $39.90 | $84.17 | 511,100 | — | — |
| 2003-12-26 | $39.20 | $82.69 | 170,300 | — | — |
| 2003-12-24 | $38.88 | $82.02 | 453,100 | — | — |
| 2003-12-23 | $39.05 | $82.37 | 1,243,900 | — | — |
| 2003-12-22 | $39.13 | $82.54 | 1,283,200 | — | — |
| 2003-12-19 | $39.70 | $83.75 | 1,187,000 | — | — |
| 2003-12-18 | $40.24 | $84.88 | 468,700 | — | — |
| 2003-12-17 | $39.68 | $83.70 | 394,700 | — | — |
| 2003-12-16 | $39.63 | $83.60 | 1,235,500 | — | — |
| 2003-12-15 | $39.24 | $82.77 | 851,100 | — | — |
| 2003-12-12 | $40.25 | $84.91 | 661,600 | — | — |
| 2003-12-11 | $40.30 | $85.01 | 845,100 | — | — |
| 2003-12-10 | $39.82 | $84.00 | 1,435,400 | — | — |
| 2003-12-09 | $40.89 | $86.26 | 711,500 | — | — |
| 2003-12-08 | $40.91 | $86.30 | 762,400 | — | — |
| 2003-12-05 | $40.50 | $85.43 | 969,600 | — | — |
| 2003-12-04 | $41.32 | $87.16 | 949,000 | — | — |
| 2003-12-03 | $40.93 | $86.34 | 1,065,900 | — | — |
| 2003-12-02 | $40.63 | $85.71 | 1,344,100 | — | — |
| 2003-12-01 | $40.19 | $84.78 | 961,200 | — | — |
| 2003-11-28 | $39.21 | $82.71 | 177,400 | — | — |
| 2003-11-26 | $39.18 | $82.65 | 561,900 | — | — |
| 2003-11-25 | $39.05 | $82.37 | 755,700 | — | — |
| 2003-11-24 | $38.66 | $81.55 | 512,000 | — | — |
| 2003-11-21 | $38.10 | $80.37 | 793,500 | — | — |
| 2003-11-20 | $37.92 | $79.99 | 854,600 | — | — |
| 2003-11-19 | $37.59 | $79.29 | 556,800 | — | — |
| 2003-11-18 | $37.35 | $78.79 | 696,000 | — | — |
| 2003-11-17 | $37.80 | $79.74 | 600,600 | — | — |
| 2003-11-14 | $38.14 | $80.45 | 764,100 | — | — |
| 2003-11-13 | $38.50 | $81.21 | 776,600 | — | — |
| 2003-11-12 | $38.47 | $81.15 | 810,300 | — | — |
| 2003-11-11 | $38.34 | $80.88 | 697,100 | — | — |
| 2003-11-10 | $38.04 | $80.24 | 411,800 | — | — |
| 2003-11-07 | $38.23 | $80.64 | 698,500 | — | — |
| 2003-11-06 | $38.63 | $81.49 | 918,500 | — | — |
| 2003-11-05 | $38.38 | $80.96 | 1,447,900 | — | — |
| 2003-11-04 | $39.45 | $83.22 | 1,069,000 | — | — |
| 2003-11-03 | $40.08 | $84.55 | 913,000 | — | — |
| 2003-10-31 | $39.93 | $84.23 | 1,591,400 | — | — |
| 2003-10-30 | $38.22 | $80.62 | 3,925,900 | — | — |
| 2003-10-29 | $38.27 | $80.73 | 846,800 | — | — |
| 2003-10-28 | $38.20 | $80.58 | 790,200 | — | — |
| 2003-10-27 | $37.49 | $79.08 | 1,053,000 | — | — |
| 2003-10-24 | $37.64 | $79.40 | 1,029,000 | — | — |
| 2003-10-23 | $37.99 | $80.14 | 1,095,100 | — | — |
| 2003-10-22 | $37.93 | $80.01 | 1,079,200 | — | — |
| 2003-10-21 | $38.94 | $82.14 | 576,500 | — | — |
| 2003-10-20 | $39.17 | $82.63 | 874,900 | — | — |
| 2003-10-17 | $38.76 | $81.76 | 981,600 | — | — |
| 2003-10-16 | $38.86 | $81.97 | 711,000 | — | — |
| 2003-10-15 | $38.22 | $80.62 | 471,200 | — | — |
| 2003-10-14 | $38.20 | $80.58 | 393,300 | — | — |
| 2003-10-13 | $37.91 | $79.97 | 414,800 | — | — |
| 2003-10-10 | $37.39 | $78.87 | 500,800 | — | — |
| 2003-10-09 | $37.68 | $79.48 | 553,300 | — | — |
| 2003-10-08 | $37.66 | $79.44 | 732,600 | — | — |
| 2003-10-07 | $37.70 | $78.82 | 638,300 | — | — |
| 2003-10-06 | $37.64 | $78.69 | 508,100 | — | — |
| 2003-10-03 | $37.19 | $77.75 | 845,500 | — | — |
| 2003-10-02 | $36.20 | $75.68 | 484,500 | — | — |
| 2003-10-01 | $36.31 | $75.91 | 946,100 | — | — |
| 2003-09-30 | $35.38 | $73.97 | 666,200 | — | — |
| 2003-09-29 | $35.86 | $74.97 | 828,700 | — | — |
| 2003-09-26 | $36.05 | $75.37 | 1,043,800 | — | — |
| 2003-09-25 | $36.04 | $75.35 | 822,300 | — | — |
| 2003-09-24 | $36.26 | $75.81 | 947,600 | — | — |
| 2003-09-23 | $36.47 | $76.25 | 514,700 | — | — |
| 2003-09-22 | $36.07 | $75.41 | 713,700 | — | — |
| 2003-09-19 | $36.72 | $76.77 | 1,510,800 | — | — |
| 2003-09-18 | $37.84 | $79.11 | 1,500,300 | — | — |
| 2003-09-17 | $36.40 | $76.10 | 527,600 | — | — |
| 2003-09-16 | $36.41 | $76.12 | 565,200 | — | — |
| 2003-09-15 | $35.78 | $74.81 | 568,400 | — | — |
| 2003-09-12 | $36.12 | $75.52 | 482,900 | — | — |
| 2003-09-11 | $35.96 | $75.18 | 380,000 | — | — |
| 2003-09-10 | $36.00 | $75.27 | 517,300 | — | — |
| 2003-09-09 | $36.55 | $76.42 | 393,100 | — | — |
| 2003-09-08 | $36.86 | $77.06 | 455,300 | — | — |
| 2003-09-05 | $36.86 | $77.06 | 709,200 | — | — |
| 2003-09-04 | $37.07 | $77.50 | 710,800 | — | — |
| 2003-09-03 | $37.16 | $77.69 | 834,600 | — | — |
| 2003-09-02 | $36.71 | $76.75 | 1,034,500 | — | — |
| 2003-08-29 | $35.42 | $74.05 | 630,100 | — | — |
| 2003-08-28 | $35.16 | $73.51 | 609,100 | — | — |
| 2003-08-27 | $35.19 | $73.57 | 420,500 | — | — |
| 2003-08-26 | $35.55 | $74.32 | 513,400 | — | — |
| 2003-08-25 | $35.35 | $73.91 | 468,400 | — | — |
| 2003-08-22 | $35.45 | $74.12 | 425,800 | — | — |
| 2003-08-21 | $36.15 | $75.58 | 486,500 | — | — |
| 2003-08-20 | $36.38 | $76.06 | 524,100 | — | — |
| 2003-08-19 | $36.04 | $75.35 | 757,600 | — | — |
| 2003-08-18 | $36.10 | $75.47 | 425,900 | — | — |
| 2003-08-15 | $36.15 | $75.58 | 253,400 | — | — |
| 2003-08-14 | $36.27 | $75.83 | 872,000 | — | — |
| 2003-08-13 | $35.55 | $74.32 | 560,600 | — | — |
| 2003-08-12 | $35.90 | $75.06 | 1,011,400 | — | — |
| 2003-08-11 | $35.58 | $74.39 | 1,022,300 | — | — |
| 2003-08-08 | $35.37 | $73.95 | 1,383,600 | — | — |
| 2003-08-07 | $35.00 | $73.17 | 1,364,700 | — | — |
| 2003-08-06 | $35.20 | $73.59 | 911,200 | — | — |
| 2003-08-05 | $34.98 | $73.13 | 1,493,700 | — | — |
| 2003-08-04 | $35.74 | $74.72 | 1,548,600 | — | — |
| 2003-08-01 | $36.28 | $75.85 | 828,800 | — | — |
| 2003-07-31 | $37.34 | $78.07 | 842,400 | — | — |
| 2003-07-30 | $37.32 | $78.03 | 837,300 | — | — |
| 2003-07-29 | $37.36 | $78.11 | 1,171,900 | — | — |
| 2003-07-28 | $38.22 | $79.91 | 599,400 | — | — |
| 2003-07-25 | $38.46 | $80.41 | 764,300 | — | — |
| 2003-07-24 | $37.10 | $77.57 | 616,300 | — | — |
| 2003-07-23 | $36.87 | $77.08 | 682,500 | — | — |
| 2003-07-22 | $37.00 | $77.36 | 652,500 | — | — |
| 2003-07-21 | $36.67 | $76.67 | 991,500 | — | — |
| 2003-07-18 | $37.21 | $77.80 | 789,800 | — | — |
| 2003-07-17 | $36.70 | $76.73 | 679,100 | — | — |
| 2003-07-16 | $37.37 | $78.13 | 700,400 | — | — |
| 2003-07-15 | $37.20 | $77.77 | 1,096,000 | — | — |
| 2003-07-14 | $37.71 | $78.84 | 769,400 | — | — |
| 2003-07-11 | $37.10 | $77.57 | 800,900 | — | — |
| 2003-07-10 | $36.96 | $77.27 | 885,000 | — | — |
| 2003-07-09 | $38.05 | $79.55 | 1,503,800 | — | — |
| 2003-07-08 | $38.30 | $80.07 | 978,200 | — | — |
| 2003-07-07 | $37.98 | $78.70 | 1,215,400 | — | — |
| 2003-07-03 | $36.31 | $75.24 | 398,500 | — | — |
| 2003-07-02 | $36.40 | $75.43 | 1,552,700 | — | — |
| 2003-07-01 | $35.72 | $74.02 | 1,381,800 | — | — |
| 2003-06-30 | $35.63 | $73.83 | 836,800 | — | — |
| 2003-06-27 | $35.49 | $73.54 | 741,000 | — | — |
| 2003-06-26 | $35.26 | $73.07 | 714,200 | — | — |
| 2003-06-25 | $34.64 | $71.78 | 608,700 | — | — |
| 2003-06-24 | $35.30 | $73.15 | 645,100 | — | — |
| 2003-06-23 | $34.81 | $72.14 | 564,800 | — | — |
| 2003-06-20 | $35.08 | $72.70 | 1,272,000 | — | — |
| 2003-06-19 | $35.22 | $72.99 | 1,281,500 | — | — |
| 2003-06-18 | $36.67 | $75.99 | 641,800 | — | — |
| 2003-06-17 | $36.98 | $76.63 | 762,800 | — | — |
| 2003-06-16 | $37.15 | $76.98 | 936,600 | — | — |
| 2003-06-13 | $36.60 | $75.84 | 788,400 | — | — |
| 2003-06-12 | $36.81 | $76.28 | 866,300 | — | — |
| 2003-06-11 | $36.29 | $75.20 | 926,300 | — | — |
| 2003-06-10 | $35.66 | $73.90 | 951,200 | — | — |
| 2003-06-09 | $36.01 | $74.62 | 994,100 | — | — |
| 2003-06-06 | $36.33 | $75.29 | 1,505,300 | — | — |
| 2003-06-05 | $35.48 | $73.52 | 1,082,400 | — | — |
| 2003-06-04 | $35.44 | $73.44 | 598,200 | — | — |
| 2003-06-03 | $35.10 | $72.74 | 953,100 | — | — |
| 2003-06-02 | $35.60 | $73.77 | 1,583,100 | — | — |
| 2003-05-30 | $34.80 | $72.11 | 1,348,700 | — | — |
| 2003-05-29 | $33.34 | $69.09 | 1,124,000 | — | — |
| 2003-05-28 | $33.37 | $69.15 | 1,134,200 | — | — |
| 2003-05-27 | $32.95 | $68.28 | 1,355,900 | — | — |
| 2003-05-23 | $31.65 | $65.59 | 1,773,800 | — | — |
| 2003-05-22 | $31.32 | $64.90 | 1,541,900 | — | — |
| 2003-05-21 | $31.25 | $64.76 | 1,049,300 | — | — |
| 2003-05-20 | $31.52 | $65.32 | 1,178,400 | — | — |
| 2003-05-19 | $31.78 | $65.86 | 986,800 | — | — |
| 2003-05-16 | $32.70 | $67.76 | 1,112,800 | — | — |
| 2003-05-15 | $32.95 | $68.28 | 764,200 | — | — |
| 2003-05-14 | $33.08 | $68.55 | 676,600 | — | — |
| 2003-05-13 | $32.96 | $68.30 | 848,400 | — | — |
| 2003-05-12 | $33.28 | $68.97 | 945,800 | — | — |
| 2003-05-09 | $32.21 | $66.75 | 550,200 | — | — |
| 2003-05-08 | $31.75 | $65.79 | 1,219,000 | — | — |
| 2003-05-07 | $32.63 | $67.62 | 1,122,900 | — | — |
| 2003-05-06 | $33.02 | $68.43 | 972,100 | — | — |
| 2003-05-05 | $33.07 | $68.53 | 1,146,200 | — | — |
| 2003-05-02 | $33.05 | $68.49 | 1,278,300 | — | — |
| 2003-05-01 | $32.10 | $66.52 | 1,188,800 | — | — |
| 2003-04-30 | $31.96 | $66.23 | 2,001,900 | — | — |
| 2003-04-29 | $32.15 | $66.62 | 1,156,600 | — | — |
| 2003-04-28 | $32.91 | $68.20 | 1,203,000 | — | — |
| 2003-04-25 | $31.73 | $65.75 | 717,300 | — | — |
| 2003-04-24 | $32.09 | $66.50 | 1,181,700 | — | — |
| 2003-04-23 | $33.38 | $69.17 | 1,427,300 | — | — |
| 2003-04-22 | $32.55 | $67.45 | 1,708,500 | — | — |
| 2003-04-21 | $30.95 | $64.14 | 893,700 | — | — |
| 2003-04-17 | $30.43 | $63.06 | 1,116,600 | — | — |
| 2003-04-16 | $30.10 | $62.38 | 960,300 | — | — |
| 2003-04-15 | $30.88 | $63.99 | 1,481,200 | — | — |
| 2003-04-14 | $30.15 | $62.48 | 2,027,300 | — | — |
| 2003-04-11 | $29.29 | $60.70 | 717,900 | — | — |
| 2003-04-10 | $29.44 | $61.01 | 627,400 | — | — |
| 2003-04-09 | $29.04 | $60.18 | 680,300 | — | — |
| 2003-04-08 | $29.30 | $60.72 | 844,600 | — | — |
| 2003-04-07 | $29.74 | $61.63 | 1,031,100 | — | — |
| 2003-04-04 | $29.88 | $61.23 | 896,300 | — | — |
| 2003-04-03 | $29.53 | $60.51 | 971,400 | — | — |
| 2003-04-02 | $29.78 | $61.02 | 1,060,000 | — | — |
| 2003-04-01 | $28.57 | $58.54 | 705,200 | — | — |
| 2003-03-31 | $28.00 | $57.37 | 1,095,000 | — | — |
| 2003-03-28 | $28.50 | $58.40 | 1,434,500 | — | — |
| 2003-03-27 | $29.18 | $59.79 | 744,700 | — | — |
| 2003-03-26 | $29.01 | $59.44 | 865,400 | — | — |
| 2003-03-25 | $29.08 | $59.59 | 923,300 | — | — |
| 2003-03-24 | $28.85 | $59.11 | 1,221,900 | — | — |
| 2003-03-21 | $30.67 | $62.84 | 1,234,300 | — | — |
| 2003-03-20 | $30.13 | $61.74 | 1,665,300 | — | — |
| 2003-03-19 | $29.50 | $60.45 | 1,212,400 | — | — |
| 2003-03-18 | $28.80 | $59.01 | 2,511,700 | — | — |
| 2003-03-17 | $28.57 | $58.54 | 1,118,700 | — | — |
| 2003-03-14 | $27.25 | $55.84 | 1,068,600 | — | — |
| 2003-03-13 | $26.88 | $55.08 | 1,209,800 | — | — |
| 2003-03-12 | $25.40 | $52.05 | 1,360,600 | — | — |
| 2003-03-11 | $25.17 | $51.57 | 1,658,400 | — | — |
| 2003-03-10 | $26.29 | $53.87 | 911,300 | — | — |
| 2003-03-07 | $27.51 | $56.37 | 630,400 | — | — |
| 2003-03-06 | $27.31 | $55.96 | 909,900 | — | — |
| 2003-03-05 | $27.65 | $56.66 | 763,400 | — | — |
| 2003-03-04 | $27.46 | $56.27 | 818,900 | — | — |
| 2003-03-03 | $28.02 | $57.41 | 976,300 | — | — |
| 2003-02-28 | $28.33 | $58.05 | 1,104,900 | — | — |
| 2003-02-27 | $28.07 | $57.52 | 1,116,100 | — | — |
| 2003-02-26 | $27.20 | $55.73 | 1,053,100 | — | — |
| 2003-02-25 | $27.50 | $56.35 | 944,800 | — | — |
| 2003-02-24 | $27.80 | $56.96 | 1,027,500 | — | — |
| 2003-02-21 | $28.07 | $57.52 | 1,022,600 | — | — |
| 2003-02-20 | $27.84 | $57.05 | 1,251,900 | — | — |
| 2003-02-19 | $28.16 | $57.70 | 870,500 | — | — |
| 2003-02-18 | $28.69 | $58.79 | 939,800 | — | — |
| 2003-02-14 | $28.17 | $57.72 | 1,331,000 | — | — |
| 2003-02-13 | $27.69 | $56.74 | 2,269,200 | — | — |
| 2003-02-12 | $28.72 | $58.85 | 1,059,400 | — | — |
| 2003-02-11 | $28.86 | $59.14 | 1,316,100 | — | — |
| 2003-02-10 | $29.48 | $60.41 | 1,111,700 | — | — |
| 2003-02-07 | $28.97 | $59.36 | 758,600 | — | — |
| 2003-02-06 | $29.05 | $59.52 | 1,684,600 | — | — |
| 2003-02-05 | $30.03 | $61.53 | 969,900 | — | — |
| 2003-02-04 | $30.25 | $61.98 | 1,950,600 | — | — |
| 2003-02-03 | $30.96 | $63.44 | 1,915,500 | — | — |
| 2003-01-31 | $32.25 | $66.08 | 759,200 | — | — |
| 2003-01-30 | $31.64 | $64.83 | 792,300 | — | — |
| 2003-01-29 | $32.43 | $66.45 | 1,048,900 | — | — |
| 2003-01-28 | $32.73 | $67.06 | 661,100 | — | — |
| 2003-01-27 | $32.49 | $66.57 | 1,084,200 | — | — |
| 2003-01-24 | $32.81 | $67.23 | 1,149,900 | — | — |
| 2003-01-23 | $34.24 | $70.16 | 1,071,800 | — | — |
| 2003-01-22 | $33.63 | $68.91 | 1,080,200 | — | — |
| 2003-01-21 | $33.69 | $69.03 | 762,400 | — | — |
| 2003-01-17 | $34.62 | $70.94 | 654,500 | — | — |
| 2003-01-16 | $34.62 | $70.94 | 771,200 | — | — |
| 2003-01-15 | $35.12 | $71.96 | 1,127,100 | — | — |
| 2003-01-14 | $34.97 | $71.65 | 853,400 | — | — |
| 2003-01-13 | $34.77 | $71.24 | 964,100 | — | — |
| 2003-01-10 | $35.09 | $71.90 | 768,600 | — | — |
| 2003-01-09 | $35.01 | $71.74 | 955,600 | — | — |
| 2003-01-08 | $33.79 | $69.24 | 702,900 | — | — |
| 2003-01-07 | $34.21 | $69.41 | 810,100 | — | — |
| 2003-01-06 | $34.41 | $69.82 | 1,062,000 | — | — |
| 2003-01-03 | $32.97 | $66.90 | 707,400 | — | — |
| 2003-01-02 | $32.89 | $66.73 | 586,500 | — | — |