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 | $32.62 | $40.80 | 551,100 | — | — |
| 2003-12-30 | $32.59 | $40.76 | 659,400 | — | — |
| 2003-12-29 | $32.23 | $40.31 | 574,300 | — | — |
| 2003-12-26 | $31.52 | $39.42 | 177,500 | — | — |
| 2003-12-24 | $31.65 | $39.59 | 261,300 | — | — |
| 2003-12-23 | $31.90 | $39.90 | 509,700 | — | — |
| 2003-12-22 | $32.05 | $40.09 | 1,160,700 | — | — |
| 2003-12-19 | $31.56 | $39.47 | 667,800 | — | — |
| 2003-12-18 | $31.54 | $39.45 | 906,100 | — | — |
| 2003-12-17 | $31.03 | $38.81 | 1,431,200 | — | — |
| 2003-12-16 | $30.75 | $38.46 | 1,335,900 | — | — |
| 2003-12-15 | $31.40 | $39.27 | 1,437,300 | — | — |
| 2003-12-12 | $31.55 | $39.46 | 1,405,100 | — | — |
| 2003-12-11 | $31.51 | $39.41 | 2,024,100 | — | — |
| 2003-12-10 | $30.70 | $38.40 | 1,170,600 | — | — |
| 2003-12-09 | $30.17 | $37.73 | 1,305,400 | — | — |
| 2003-12-08 | $30.92 | $38.67 | 1,359,600 | — | — |
| 2003-12-05 | $31.82 | $39.80 | 467,600 | — | — |
| 2003-12-04 | $32.08 | $40.12 | 777,100 | — | — |
| 2003-12-03 | $31.69 | $39.64 | 1,318,900 | — | — |
| 2003-12-02 | $32.81 | $41.04 | 1,894,600 | — | — |
| 2003-12-01 | $33.05 | $41.34 | 590,600 | — | — |
| 2003-11-28 | $32.70 | $40.90 | 239,100 | — | — |
| 2003-11-26 | $32.65 | $40.84 | 450,000 | — | — |
| 2003-11-25 | $32.66 | $40.78 | 540,700 | — | — |
| 2003-11-24 | $32.29 | $40.32 | 853,800 | — | — |
| 2003-11-21 | $32.03 | $39.99 | 1,343,700 | — | — |
| 2003-11-20 | $31.44 | $39.26 | 698,700 | — | — |
| 2003-11-19 | $31.90 | $39.83 | 720,200 | — | — |
| 2003-11-18 | $31.91 | $39.84 | 1,270,800 | — | — |
| 2003-11-17 | $32.73 | $40.87 | 804,400 | — | — |
| 2003-11-14 | $33.37 | $41.67 | 575,200 | — | — |
| 2003-11-13 | $33.43 | $41.74 | 614,000 | — | — |
| 2003-11-12 | $33.76 | $42.15 | 936,600 | — | — |
| 2003-11-11 | $33.28 | $41.55 | 606,500 | — | — |
| 2003-11-10 | $33.37 | $41.67 | 697,700 | — | — |
| 2003-11-07 | $33.50 | $41.83 | 1,232,500 | — | — |
| 2003-11-06 | $33.03 | $41.24 | 2,292,600 | — | — |
| 2003-11-05 | $33.95 | $42.39 | 2,143,100 | — | — |
| 2003-11-04 | $34.90 | $43.58 | 894,300 | — | — |
| 2003-11-03 | $35.78 | $44.68 | 861,300 | — | — |
| 2003-10-31 | $35.75 | $44.64 | 1,114,500 | — | — |
| 2003-10-30 | $35.86 | $44.78 | 1,057,000 | — | — |
| 2003-10-29 | $35.38 | $44.18 | 723,600 | — | — |
| 2003-10-28 | $35.80 | $44.70 | 683,000 | — | — |
| 2003-10-27 | $35.55 | $44.39 | 533,200 | — | — |
| 2003-10-24 | $35.84 | $44.75 | 427,600 | — | — |
| 2003-10-23 | $35.56 | $44.40 | 808,500 | — | — |
| 2003-10-22 | $35.66 | $44.53 | 400,000 | — | — |
| 2003-10-21 | $35.74 | $44.63 | 752,700 | — | — |
| 2003-10-20 | $36.63 | $45.74 | 1,173,800 | — | — |
| 2003-10-17 | $35.74 | $44.63 | 1,167,600 | — | — |
| 2003-10-16 | $35.10 | $43.83 | 615,400 | — | — |
| 2003-10-15 | $34.91 | $43.59 | 641,000 | — | — |
| 2003-10-14 | $35.25 | $44.01 | 360,200 | — | — |
| 2003-10-13 | $35.40 | $44.20 | 262,800 | — | — |
| 2003-10-10 | $35.70 | $44.58 | 292,000 | — | — |
| 2003-10-09 | $35.70 | $44.58 | 730,700 | — | — |
| 2003-10-08 | $35.43 | $44.24 | 958,200 | — | — |
| 2003-10-07 | $35.56 | $44.40 | 894,800 | — | — |
| 2003-10-06 | $35.38 | $44.18 | 378,300 | — | — |
| 2003-10-03 | $35.27 | $44.04 | 793,900 | — | — |
| 2003-10-02 | $35.05 | $43.76 | 872,600 | — | — |
| 2003-10-01 | $34.59 | $43.19 | 955,100 | — | — |
| 2003-09-30 | $33.89 | $42.32 | 867,600 | — | — |
| 2003-09-29 | $34.31 | $42.84 | 648,600 | — | — |
| 2003-09-26 | $34.25 | $42.77 | 757,300 | — | — |
| 2003-09-25 | $33.92 | $42.35 | 771,200 | — | — |
| 2003-09-24 | $34.03 | $42.49 | 1,107,000 | — | — |
| 2003-09-23 | $34.27 | $42.79 | 1,003,800 | — | — |
| 2003-09-22 | $34.44 | $43.00 | 642,100 | — | — |
| 2003-09-19 | $34.47 | $43.04 | 963,600 | — | — |
| 2003-09-18 | $34.72 | $43.35 | 775,800 | — | — |
| 2003-09-17 | $33.83 | $42.24 | 572,300 | — | — |
| 2003-09-16 | $33.81 | $42.22 | 806,100 | — | — |
| 2003-09-15 | $33.81 | $42.22 | 850,700 | — | — |
| 2003-09-12 | $34.48 | $43.05 | 675,000 | — | — |
| 2003-09-11 | $34.20 | $42.70 | 927,400 | — | — |
| 2003-09-10 | $34.47 | $43.04 | 853,200 | — | — |
| 2003-09-09 | $34.21 | $42.72 | 971,600 | — | — |
| 2003-09-08 | $34.61 | $43.21 | 1,025,300 | — | — |
| 2003-09-05 | $35.63 | $44.49 | 618,700 | — | — |
| 2003-09-04 | $35.60 | $44.45 | 647,500 | — | — |
| 2003-09-03 | $35.33 | $44.05 | 698,800 | — | — |
| 2003-09-02 | $34.87 | $43.47 | 453,900 | — | — |
| 2003-08-29 | $34.76 | $43.33 | 396,000 | — | — |
| 2003-08-28 | $34.66 | $43.21 | 444,400 | — | — |
| 2003-08-27 | $33.95 | $42.32 | 424,300 | — | — |
| 2003-08-26 | $34.20 | $42.64 | 549,100 | — | — |
| 2003-08-25 | $34.20 | $42.64 | 643,600 | — | — |
| 2003-08-22 | $34.20 | $42.64 | 735,200 | — | — |
| 2003-08-21 | $34.51 | $43.02 | 513,700 | — | — |
| 2003-08-20 | $34.38 | $42.86 | 542,000 | — | — |
| 2003-08-19 | $34.28 | $42.74 | 493,400 | — | — |
| 2003-08-18 | $34.30 | $42.76 | 493,400 | — | — |
| 2003-08-15 | $33.62 | $41.91 | 445,500 | — | — |
| 2003-08-14 | $33.90 | $42.26 | 448,300 | — | — |
| 2003-08-13 | $33.85 | $42.20 | 727,900 | — | — |
| 2003-08-12 | $34.72 | $43.28 | 444,100 | — | — |
| 2003-08-11 | $34.48 | $42.99 | 526,100 | — | — |
| 2003-08-08 | $34.30 | $42.76 | 907,200 | — | — |
| 2003-08-07 | $34.25 | $42.70 | 667,200 | — | — |
| 2003-08-06 | $34.42 | $42.91 | 1,137,300 | — | — |
| 2003-08-05 | $33.56 | $41.84 | 720,200 | — | — |
| 2003-08-04 | $34.80 | $43.38 | 754,100 | — | — |
| 2003-08-01 | $34.00 | $42.39 | 661,500 | — | — |
| 2003-07-31 | $34.29 | $42.75 | 2,039,200 | — | — |
| 2003-07-30 | $32.82 | $40.92 | 554,800 | — | — |
| 2003-07-29 | $32.88 | $40.99 | 714,000 | — | — |
| 2003-07-28 | $33.10 | $41.26 | 625,800 | — | — |
| 2003-07-25 | $33.14 | $41.31 | 832,500 | — | — |
| 2003-07-24 | $32.86 | $40.97 | 593,400 | — | — |
| 2003-07-23 | $33.38 | $41.61 | 744,000 | — | — |
| 2003-07-22 | $33.87 | $42.22 | 592,200 | — | — |
| 2003-07-21 | $32.95 | $41.08 | 349,700 | — | — |
| 2003-07-18 | $33.70 | $42.01 | 570,200 | — | — |
| 2003-07-17 | $33.33 | $41.55 | 821,400 | — | — |
| 2003-07-16 | $33.80 | $42.14 | 868,200 | — | — |
| 2003-07-15 | $33.78 | $42.11 | 448,700 | — | — |
| 2003-07-14 | $34.15 | $42.57 | 703,000 | — | — |
| 2003-07-11 | $34.92 | $43.53 | 859,300 | — | — |
| 2003-07-10 | $34.31 | $42.77 | 982,700 | — | — |
| 2003-07-09 | $35.08 | $43.73 | 540,000 | — | — |
| 2003-07-08 | $35.30 | $44.01 | 477,200 | — | — |
| 2003-07-07 | $35.24 | $43.93 | 949,300 | — | — |
| 2003-07-03 | $34.80 | $43.38 | 435,600 | — | — |
| 2003-07-02 | $35.18 | $43.86 | 866,400 | — | — |
| 2003-07-01 | $34.93 | $43.55 | 738,600 | — | — |
| 2003-06-30 | $34.85 | $43.45 | 824,900 | — | — |
| 2003-06-27 | $34.70 | $43.26 | 592,200 | — | — |
| 2003-06-26 | $34.96 | $43.58 | 636,200 | — | — |
| 2003-06-25 | $34.69 | $43.25 | 558,000 | — | — |
| 2003-06-24 | $35.56 | $44.33 | 791,100 | — | — |
| 2003-06-23 | $35.21 | $43.90 | 1,046,000 | — | — |
| 2003-06-20 | $34.98 | $43.61 | 742,800 | — | — |
| 2003-06-19 | $34.76 | $43.33 | 745,500 | — | — |
| 2003-06-18 | $34.84 | $43.43 | 912,000 | — | — |
| 2003-06-17 | $34.33 | $42.80 | 549,900 | — | — |
| 2003-06-16 | $34.48 | $42.99 | 550,000 | — | — |
| 2003-06-13 | $33.52 | $41.79 | 513,800 | — | — |
| 2003-06-12 | $33.79 | $42.13 | 663,800 | — | — |
| 2003-06-11 | $34.05 | $42.45 | 812,000 | — | — |
| 2003-06-10 | $33.42 | $41.66 | 497,800 | — | — |
| 2003-06-09 | $33.40 | $41.64 | 394,700 | — | — |
| 2003-06-06 | $34.03 | $42.42 | 850,800 | — | — |
| 2003-06-05 | $34.60 | $43.13 | 684,900 | — | — |
| 2003-06-04 | $34.46 | $42.89 | 442,700 | — | — |
| 2003-06-03 | $34.10 | $42.44 | 468,800 | — | — |
| 2003-06-02 | $34.05 | $42.38 | 791,300 | — | — |
| 2003-05-30 | $33.67 | $41.91 | 635,000 | — | — |
| 2003-05-29 | $32.90 | $40.95 | 1,178,400 | — | — |
| 2003-05-28 | $33.37 | $41.54 | 1,027,800 | — | — |
| 2003-05-27 | $33.97 | $42.28 | 1,173,300 | — | — |
| 2003-05-23 | $34.36 | $42.77 | 909,100 | — | — |
| 2003-05-22 | $33.45 | $41.63 | 556,300 | — | — |
| 2003-05-21 | $33.32 | $41.47 | 662,500 | — | — |
| 2003-05-20 | $32.60 | $40.58 | 528,000 | — | — |
| 2003-05-19 | $32.47 | $40.41 | 569,200 | — | — |
| 2003-05-16 | $33.00 | $41.07 | 543,700 | — | — |
| 2003-05-15 | $32.92 | $40.98 | 612,100 | — | — |
| 2003-05-14 | $32.50 | $40.45 | 553,200 | — | — |
| 2003-05-13 | $32.69 | $40.69 | 673,300 | — | — |
| 2003-05-12 | $32.49 | $40.44 | 1,352,700 | — | — |
| 2003-05-09 | $32.18 | $40.05 | 887,700 | — | — |
| 2003-05-08 | $31.40 | $39.08 | 583,900 | — | — |
| 2003-05-07 | $31.25 | $38.90 | 676,800 | — | — |
| 2003-05-06 | $31.34 | $39.01 | 584,500 | — | — |
| 2003-05-05 | $31.15 | $38.77 | 668,300 | — | — |
| 2003-05-02 | $31.33 | $39.00 | 866,800 | — | — |
| 2003-05-01 | $30.40 | $37.84 | 1,745,600 | — | — |
| 2003-04-30 | $29.45 | $36.66 | 992,500 | — | — |
| 2003-04-29 | $29.35 | $36.53 | 606,300 | — | — |
| 2003-04-28 | $29.50 | $36.72 | 740,200 | — | — |
| 2003-04-25 | $28.68 | $35.70 | 473,900 | — | — |
| 2003-04-24 | $29.06 | $36.17 | 982,500 | — | — |
| 2003-04-23 | $29.61 | $36.86 | 1,227,700 | — | — |
| 2003-04-22 | $28.70 | $35.72 | 1,022,700 | — | — |
| 2003-04-21 | $29.01 | $36.11 | 669,500 | — | — |
| 2003-04-17 | $29.31 | $36.48 | 665,300 | — | — |
| 2003-04-16 | $28.82 | $35.87 | 974,800 | — | — |
| 2003-04-15 | $28.75 | $35.78 | 1,224,300 | — | — |
| 2003-04-14 | $28.28 | $35.20 | 647,000 | — | — |
| 2003-04-11 | $27.58 | $34.33 | 498,900 | — | — |
| 2003-04-10 | $27.82 | $34.63 | 496,300 | — | — |
| 2003-04-09 | $27.71 | $34.49 | 828,600 | — | — |
| 2003-04-08 | $28.16 | $35.05 | 843,900 | — | — |
| 2003-04-07 | $28.03 | $34.89 | 778,000 | — | — |
| 2003-04-04 | $28.00 | $34.85 | 1,013,500 | — | — |
| 2003-04-03 | $28.00 | $34.85 | 457,400 | — | — |
| 2003-04-02 | $28.49 | $35.46 | 815,100 | — | — |
| 2003-04-01 | $27.89 | $34.71 | 1,296,600 | — | — |
| 2003-03-31 | $27.60 | $34.35 | 452,800 | — | — |
| 2003-03-28 | $28.04 | $34.90 | 472,100 | — | — |
| 2003-03-27 | $28.26 | $35.17 | 583,000 | — | — |
| 2003-03-26 | $28.36 | $35.30 | 954,500 | — | — |
| 2003-03-25 | $28.35 | $35.29 | 848,400 | — | — |
| 2003-03-24 | $28.01 | $34.86 | 483,700 | — | — |
| 2003-03-21 | $29.22 | $36.37 | 1,051,800 | — | — |
| 2003-03-20 | $28.13 | $35.01 | 705,500 | — | — |
| 2003-03-19 | $27.99 | $34.84 | 638,900 | — | — |
| 2003-03-18 | $27.76 | $34.55 | 590,000 | — | — |
| 2003-03-17 | $27.69 | $34.47 | 822,200 | — | — |
| 2003-03-14 | $26.95 | $33.54 | 464,600 | — | — |
| 2003-03-13 | $26.76 | $33.31 | 490,900 | — | — |
| 2003-03-12 | $25.76 | $32.06 | 863,200 | — | — |
| 2003-03-11 | $25.51 | $31.75 | 602,500 | — | — |
| 2003-03-10 | $25.73 | $32.03 | 779,400 | — | — |
| 2003-03-07 | $26.47 | $32.95 | 755,500 | — | — |
| 2003-03-06 | $26.46 | $32.93 | 1,747,900 | — | — |
| 2003-03-05 | $27.73 | $34.45 | 1,049,100 | — | — |
| 2003-03-04 | $27.52 | $34.19 | 1,851,500 | — | — |
| 2003-03-03 | $27.27 | $33.88 | 788,100 | — | — |
| 2003-02-28 | $27.40 | $34.04 | 860,200 | — | — |
| 2003-02-27 | $27.20 | $33.79 | 358,300 | — | — |
| 2003-02-26 | $27.10 | $33.66 | 444,300 | — | — |
| 2003-02-25 | $27.57 | $34.25 | 1,128,000 | — | — |
| 2003-02-24 | $27.48 | $34.14 | 2,163,100 | — | — |
| 2003-02-21 | $27.38 | $34.01 | 1,016,700 | — | — |
| 2003-02-20 | $26.18 | $32.52 | 1,242,400 | — | — |
| 2003-02-19 | $27.00 | $33.54 | 564,100 | — | — |
| 2003-02-18 | $27.64 | $34.33 | 592,000 | — | — |
| 2003-02-14 | $27.10 | $33.66 | 1,016,900 | — | — |
| 2003-02-13 | $26.24 | $32.60 | 1,039,200 | — | — |
| 2003-02-12 | $26.11 | $32.43 | 1,384,400 | — | — |
| 2003-02-11 | $26.96 | $33.49 | 1,299,200 | — | — |
| 2003-02-10 | $27.50 | $34.16 | 1,177,400 | — | — |
| 2003-02-07 | $27.89 | $34.65 | 412,300 | — | — |
| 2003-02-06 | $28.13 | $34.94 | 911,200 | — | — |
| 2003-02-05 | $28.45 | $35.34 | 993,300 | — | — |
| 2003-02-04 | $28.92 | $35.92 | 773,200 | — | — |
| 2003-02-03 | $29.18 | $36.25 | 1,334,600 | — | — |
| 2003-01-31 | $30.33 | $37.68 | 1,171,300 | — | — |
| 2003-01-30 | $29.25 | $36.33 | 1,844,500 | — | — |
| 2003-01-29 | $28.62 | $35.55 | 858,900 | — | — |
| 2003-01-28 | $28.55 | $35.47 | 614,200 | — | — |
| 2003-01-27 | $28.45 | $35.34 | 823,100 | — | — |
| 2003-01-24 | $28.75 | $35.71 | 1,077,600 | — | — |
| 2003-01-23 | $29.43 | $36.56 | 1,318,100 | — | — |
| 2003-01-22 | $30.42 | $37.79 | 1,046,300 | — | — |
| 2003-01-21 | $29.70 | $36.89 | 528,600 | — | — |
| 2003-01-17 | $30.46 | $37.84 | 1,155,900 | — | — |
| 2003-01-16 | $30.80 | $38.26 | 794,800 | — | — |
| 2003-01-15 | $31.38 | $38.98 | 899,900 | — | — |
| 2003-01-14 | $31.58 | $39.23 | 1,963,300 | — | — |
| 2003-01-13 | $31.50 | $39.13 | 1,060,300 | — | — |
| 2003-01-10 | $31.17 | $38.72 | 1,030,600 | — | — |
| 2003-01-09 | $31.17 | $38.72 | 2,033,600 | — | — |
| 2003-01-08 | $30.82 | $38.29 | 847,000 | — | — |
| 2003-01-07 | $31.04 | $38.56 | 1,328,200 | — | — |
| 2003-01-06 | $31.08 | $38.61 | 1,831,400 | — | — |
| 2003-01-03 | $30.16 | $37.47 | 1,119,900 | — | — |
| 2003-01-02 | $30.31 | $37.65 | 733,700 | — | — |