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
- 1988-10-05 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 | $47.08 | $50.68 | 296,200 | — | — |
| 2003-12-30 | $46.94 | $50.53 | 204,800 | — | — |
| 2003-12-29 | $47.06 | $50.66 | 288,400 | — | — |
| 2003-12-26 | $46.90 | $50.48 | 163,700 | — | — |
| 2003-12-24 | $46.95 | $50.54 | 184,000 | — | — |
| 2003-12-23 | $46.95 | $50.54 | 522,300 | — | — |
| 2003-12-22 | $46.84 | $50.42 | 419,900 | — | — |
| 2003-12-19 | $46.35 | $49.89 | 602,000 | — | — |
| 2003-12-18 | $47.32 | $50.94 | 809,700 | — | — |
| 2003-12-17 | $46.60 | $50.16 | 896,500 | — | — |
| 2003-12-16 | $45.48 | $48.96 | 979,600 | — | — |
| 2003-12-15 | $45.45 | $48.92 | 387,700 | — | — |
| 2003-12-12 | $45.60 | $49.08 | 654,800 | — | — |
| 2003-12-11 | $45.23 | $48.69 | 1,538,500 | — | — |
| 2003-12-10 | $45.23 | $48.69 | 552,700 | — | — |
| 2003-12-09 | $45.40 | $48.87 | 375,700 | — | — |
| 2003-12-08 | $46.48 | $50.03 | 634,500 | — | — |
| 2003-12-05 | $46.46 | $50.01 | 807,000 | — | — |
| 2003-12-04 | $46.76 | $50.33 | 590,400 | — | — |
| 2003-12-03 | $47.17 | $50.77 | 431,800 | — | — |
| 2003-12-02 | $47.48 | $51.11 | 546,000 | — | — |
| 2003-12-01 | $47.54 | $51.17 | 450,400 | — | — |
| 2003-11-28 | $46.94 | $50.53 | 169,700 | — | — |
| 2003-11-26 | $47.20 | $50.70 | 517,900 | — | — |
| 2003-11-25 | $47.02 | $50.51 | 414,600 | — | — |
| 2003-11-24 | $46.74 | $50.21 | 503,700 | — | — |
| 2003-11-21 | $46.55 | $50.00 | 522,900 | — | — |
| 2003-11-20 | $46.08 | $49.50 | 476,900 | — | — |
| 2003-11-19 | $45.89 | $49.29 | 321,600 | — | — |
| 2003-11-18 | $46.08 | $49.50 | 344,000 | — | — |
| 2003-11-17 | $46.84 | $50.31 | 448,500 | — | — |
| 2003-11-14 | $47.02 | $50.51 | 563,200 | — | — |
| 2003-11-13 | $47.42 | $50.94 | 424,200 | — | — |
| 2003-11-12 | $47.26 | $50.76 | 469,200 | — | — |
| 2003-11-11 | $46.45 | $49.89 | 330,400 | — | — |
| 2003-11-10 | $46.78 | $50.25 | 408,200 | — | — |
| 2003-11-07 | $47.51 | $51.03 | 1,109,600 | — | — |
| 2003-11-06 | $46.57 | $50.02 | 681,700 | — | — |
| 2003-11-05 | $46.26 | $49.69 | 532,200 | — | — |
| 2003-11-04 | $46.18 | $49.60 | 883,700 | — | — |
| 2003-11-03 | $47.32 | $50.83 | 461,900 | — | — |
| 2003-10-31 | $46.40 | $49.84 | 765,600 | — | — |
| 2003-10-30 | $47.12 | $50.61 | 1,593,200 | — | — |
| 2003-10-29 | $45.83 | $49.23 | 1,199,300 | — | — |
| 2003-10-28 | $46.23 | $49.66 | 2,647,800 | — | — |
| 2003-10-27 | $44.49 | $47.79 | 1,103,300 | — | — |
| 2003-10-24 | $43.81 | $47.06 | 993,900 | — | — |
| 2003-10-23 | $44.06 | $47.33 | 1,330,000 | — | — |
| 2003-10-22 | $42.24 | $45.37 | 975,900 | — | — |
| 2003-10-21 | $43.30 | $46.51 | 728,400 | — | — |
| 2003-10-20 | $44.00 | $47.26 | 1,179,000 | — | — |
| 2003-10-17 | $43.31 | $46.52 | 884,200 | — | — |
| 2003-10-16 | $43.91 | $47.17 | 1,728,500 | — | — |
| 2003-10-15 | $41.76 | $44.86 | 424,900 | — | — |
| 2003-10-14 | $41.87 | $44.97 | 478,100 | — | — |
| 2003-10-13 | $41.43 | $44.50 | 429,000 | — | — |
| 2003-10-10 | $40.90 | $43.93 | 779,800 | — | — |
| 2003-10-09 | $40.58 | $43.59 | 647,900 | — | — |
| 2003-10-08 | $39.86 | $42.82 | 208,900 | — | — |
| 2003-10-07 | $40.25 | $43.23 | 501,800 | — | — |
| 2003-10-06 | $39.73 | $42.68 | 628,700 | — | — |
| 2003-10-03 | $40.23 | $43.21 | 1,243,900 | — | — |
| 2003-10-02 | $37.80 | $40.60 | 492,200 | — | — |
| 2003-10-01 | $37.55 | $40.33 | 692,700 | — | — |
| 2003-09-30 | $37.10 | $39.85 | 525,400 | — | — |
| 2003-09-29 | $37.60 | $40.39 | 487,900 | — | — |
| 2003-09-26 | $37.45 | $40.23 | 465,800 | — | — |
| 2003-09-25 | $38.01 | $40.83 | 559,800 | — | — |
| 2003-09-24 | $38.51 | $41.36 | 366,100 | — | — |
| 2003-09-23 | $39.42 | $42.34 | 461,800 | — | — |
| 2003-09-22 | $39.06 | $41.96 | 449,100 | — | — |
| 2003-09-19 | $39.24 | $42.15 | 587,000 | — | — |
| 2003-09-18 | $38.60 | $41.46 | 521,700 | — | — |
| 2003-09-17 | $38.01 | $40.83 | 234,100 | — | — |
| 2003-09-16 | $37.98 | $40.80 | 721,900 | — | — |
| 2003-09-15 | $37.03 | $39.78 | 1,403,500 | — | — |
| 2003-09-12 | $38.81 | $41.69 | 215,000 | — | — |
| 2003-09-11 | $38.20 | $41.03 | 277,800 | — | — |
| 2003-09-10 | $38.18 | $41.01 | 522,100 | — | — |
| 2003-09-09 | $38.75 | $41.62 | 333,500 | — | — |
| 2003-09-08 | $39.27 | $42.18 | 482,200 | — | — |
| 2003-09-05 | $38.74 | $41.61 | 817,500 | — | — |
| 2003-09-04 | $39.99 | $42.95 | 629,500 | — | — |
| 2003-09-03 | $39.46 | $42.39 | 405,400 | — | — |
| 2003-09-02 | $39.40 | $42.32 | 235,900 | — | — |
| 2003-08-29 | $38.91 | $41.79 | 167,900 | — | — |
| 2003-08-28 | $38.88 | $41.76 | 312,400 | — | — |
| 2003-08-27 | $38.15 | $40.98 | 153,000 | — | — |
| 2003-08-26 | $38.15 | $40.98 | 214,600 | — | — |
| 2003-08-25 | $37.92 | $40.73 | 463,100 | — | — |
| 2003-08-22 | $38.99 | $41.88 | 193,900 | — | — |
| 2003-08-21 | $39.50 | $42.43 | 549,100 | — | — |
| 2003-08-20 | $39.06 | $41.96 | 172,800 | — | — |
| 2003-08-19 | $39.40 | $42.32 | 529,900 | — | — |
| 2003-08-18 | $38.49 | $41.34 | 217,400 | — | — |
| 2003-08-15 | $38.17 | $41.00 | 82,500 | — | — |
| 2003-08-14 | $38.35 | $41.19 | 295,000 | — | — |
| 2003-08-13 | $37.62 | $40.41 | 185,300 | — | — |
| 2003-08-12 | $37.92 | $40.73 | 242,700 | — | — |
| 2003-08-11 | $37.18 | $39.94 | 241,000 | — | — |
| 2003-08-08 | $36.85 | $39.58 | 277,700 | — | — |
| 2003-08-07 | $37.14 | $39.89 | 379,600 | — | — |
| 2003-08-06 | $36.99 | $39.73 | 485,300 | — | — |
| 2003-08-05 | $37.02 | $39.76 | 430,700 | — | — |
| 2003-08-04 | $37.54 | $40.32 | 497,100 | — | — |
| 2003-08-01 | $38.00 | $40.82 | 576,700 | — | — |
| 2003-07-31 | $38.10 | $40.92 | 686,800 | — | — |
| 2003-07-30 | $36.98 | $39.72 | 491,600 | — | — |
| 2003-07-29 | $36.55 | $39.26 | 390,300 | — | — |
| 2003-07-28 | $36.74 | $39.46 | 461,500 | — | — |
| 2003-07-25 | $35.72 | $38.37 | 452,500 | — | — |
| 2003-07-24 | $35.60 | $38.24 | 757,600 | — | — |
| 2003-07-23 | $35.00 | $37.59 | 675,500 | — | — |
| 2003-07-22 | $34.64 | $37.21 | 742,900 | — | — |
| 2003-07-21 | $34.92 | $37.51 | 998,800 | — | — |
| 2003-07-18 | $36.55 | $39.26 | 1,008,400 | — | — |
| 2003-07-17 | $34.90 | $37.49 | 3,150,500 | — | — |
| 2003-07-16 | $37.51 | $40.29 | 654,100 | — | — |
| 2003-07-15 | $38.36 | $41.20 | 298,300 | — | — |
| 2003-07-14 | $38.64 | $41.50 | 433,600 | — | — |
| 2003-07-11 | $38.85 | $41.73 | 601,300 | — | — |
| 2003-07-10 | $37.44 | $40.22 | 313,000 | — | — |
| 2003-07-09 | $38.20 | $41.03 | 418,200 | — | — |
| 2003-07-08 | $38.51 | $41.36 | 676,400 | — | — |
| 2003-07-07 | $38.46 | $41.31 | 466,800 | — | — |
| 2003-07-03 | $37.80 | $40.60 | 277,100 | — | — |
| 2003-07-02 | $38.48 | $41.33 | 335,000 | — | — |
| 2003-07-01 | $37.87 | $40.68 | 494,800 | — | — |
| 2003-06-30 | $37.09 | $39.84 | 431,800 | — | — |
| 2003-06-27 | $37.00 | $39.74 | 278,600 | — | — |
| 2003-06-26 | $37.35 | $40.12 | 384,000 | — | — |
| 2003-06-25 | $37.42 | $40.19 | 305,400 | — | — |
| 2003-06-24 | $37.75 | $40.55 | 661,700 | — | — |
| 2003-06-23 | $37.45 | $40.23 | 607,500 | — | — |
| 2003-06-20 | $38.10 | $40.92 | 287,200 | — | — |
| 2003-06-19 | $37.80 | $40.60 | 575,500 | — | — |
| 2003-06-18 | $38.03 | $40.85 | 503,900 | — | — |
| 2003-06-17 | $38.00 | $40.82 | 542,900 | — | — |
| 2003-06-16 | $38.28 | $41.12 | 460,300 | — | — |
| 2003-06-13 | $37.05 | $39.80 | 428,000 | — | — |
| 2003-06-12 | $37.08 | $39.83 | 247,700 | — | — |
| 2003-06-11 | $36.94 | $39.68 | 404,000 | — | — |
| 2003-06-10 | $36.95 | $39.69 | 596,900 | — | — |
| 2003-06-09 | $36.53 | $39.24 | 956,200 | — | — |
| 2003-06-06 | $35.96 | $38.63 | 609,900 | — | — |
| 2003-06-05 | $34.95 | $37.54 | 348,500 | — | — |
| 2003-06-04 | $35.15 | $37.76 | 467,700 | — | — |
| 2003-06-03 | $35.14 | $37.75 | 509,500 | — | — |
| 2003-06-02 | $35.14 | $37.75 | 356,700 | — | — |
| 2003-05-30 | $34.78 | $37.36 | 354,100 | — | — |
| 2003-05-29 | $34.47 | $36.92 | 326,400 | — | — |
| 2003-05-28 | $34.60 | $37.06 | 548,500 | — | — |
| 2003-05-27 | $34.15 | $36.58 | 296,600 | — | — |
| 2003-05-23 | $33.51 | $35.89 | 444,800 | — | — |
| 2003-05-22 | $32.93 | $35.27 | 273,100 | — | — |
| 2003-05-21 | $32.98 | $35.32 | 214,300 | — | — |
| 2003-05-20 | $32.78 | $35.11 | 424,200 | — | — |
| 2003-05-19 | $33.06 | $35.41 | 471,600 | — | — |
| 2003-05-16 | $33.99 | $36.40 | 488,200 | — | — |
| 2003-05-15 | $34.43 | $36.88 | 208,000 | — | — |
| 2003-05-14 | $34.05 | $36.47 | 322,500 | — | — |
| 2003-05-13 | $33.99 | $36.40 | 344,200 | — | — |
| 2003-05-12 | $34.36 | $36.80 | 300,500 | — | — |
| 2003-05-09 | $33.78 | $36.18 | 479,400 | — | — |
| 2003-05-08 | $33.40 | $35.77 | 480,700 | — | — |
| 2003-05-07 | $33.57 | $35.95 | 906,800 | — | — |
| 2003-05-06 | $34.35 | $36.79 | 598,500 | — | — |
| 2003-05-05 | $34.88 | $37.36 | 759,400 | — | — |
| 2003-05-02 | $34.96 | $37.44 | 1,086,800 | — | — |
| 2003-05-01 | $33.02 | $35.37 | 765,800 | — | — |
| 2003-04-30 | $32.88 | $35.22 | 1,181,100 | — | — |
| 2003-04-29 | $31.78 | $34.04 | 578,300 | — | — |
| 2003-04-28 | $31.56 | $33.80 | 1,667,400 | — | — |
| 2003-04-25 | $29.91 | $32.03 | 970,700 | — | — |
| 2003-04-24 | $30.85 | $33.04 | 648,300 | — | — |
| 2003-04-23 | $31.96 | $34.23 | 494,000 | — | — |
| 2003-04-22 | $31.13 | $33.34 | 843,700 | — | — |
| 2003-04-21 | $30.88 | $33.07 | 290,100 | — | — |
| 2003-04-17 | $31.22 | $33.44 | 705,800 | — | — |
| 2003-04-16 | $31.15 | $33.36 | 774,900 | — | — |
| 2003-04-15 | $31.42 | $33.65 | 1,016,400 | — | — |
| 2003-04-14 | $32.61 | $34.93 | 465,800 | — | — |
| 2003-04-11 | $32.06 | $34.34 | 480,500 | — | — |
| 2003-04-10 | $31.86 | $34.12 | 445,600 | — | — |
| 2003-04-09 | $30.92 | $33.12 | 345,100 | — | — |
| 2003-04-08 | $31.61 | $33.85 | 335,500 | — | — |
| 2003-04-07 | $31.51 | $33.75 | 484,700 | — | — |
| 2003-04-04 | $30.82 | $33.01 | 396,600 | — | — |
| 2003-04-03 | $31.48 | $33.72 | 398,000 | — | — |
| 2003-04-02 | $31.69 | $33.94 | 332,500 | — | — |
| 2003-04-01 | $30.60 | $32.77 | 280,100 | — | — |
| 2003-03-31 | $29.88 | $32.00 | 734,500 | — | — |
| 2003-03-28 | $30.80 | $32.99 | 462,900 | — | — |
| 2003-03-27 | $31.00 | $33.20 | 510,600 | — | — |
| 2003-03-26 | $31.62 | $33.87 | 404,100 | — | — |
| 2003-03-25 | $31.95 | $34.22 | 371,600 | — | — |
| 2003-03-24 | $31.37 | $33.60 | 735,900 | — | — |
| 2003-03-21 | $33.15 | $35.50 | 606,300 | — | — |
| 2003-03-20 | $32.37 | $34.67 | 632,700 | — | — |
| 2003-03-19 | $31.82 | $34.08 | 277,100 | — | — |
| 2003-03-18 | $31.50 | $33.74 | 377,000 | — | — |
| 2003-03-17 | $31.45 | $33.68 | 712,400 | — | — |
| 2003-03-14 | $30.04 | $32.17 | 352,200 | — | — |
| 2003-03-13 | $29.96 | $32.09 | 881,800 | — | — |
| 2003-03-12 | $28.12 | $30.12 | 571,300 | — | — |
| 2003-03-11 | $27.50 | $29.45 | 630,900 | — | — |
| 2003-03-10 | $28.26 | $30.27 | 286,400 | — | — |
| 2003-03-07 | $29.43 | $31.52 | 557,400 | — | — |
| 2003-03-06 | $28.60 | $30.63 | 534,900 | — | — |
| 2003-03-05 | $29.32 | $31.40 | 705,500 | — | — |
| 2003-03-04 | $29.93 | $32.06 | 268,900 | — | — |
| 2003-03-03 | $30.01 | $32.14 | 456,300 | — | — |
| 2003-02-28 | $30.37 | $32.53 | 462,400 | — | — |
| 2003-02-27 | $30.00 | $32.13 | 311,000 | — | — |
| 2003-02-26 | $30.10 | $32.24 | 418,700 | — | — |
| 2003-02-25 | $30.22 | $32.37 | 809,000 | — | — |
| 2003-02-24 | $30.96 | $33.16 | 477,800 | — | — |
| 2003-02-21 | $31.93 | $34.20 | 288,900 | — | — |
| 2003-02-20 | $31.17 | $33.38 | 319,300 | — | — |
| 2003-02-19 | $31.15 | $33.36 | 384,900 | — | — |
| 2003-02-18 | $31.89 | $34.15 | 307,600 | — | — |
| 2003-02-14 | $31.16 | $33.37 | 418,600 | — | — |
| 2003-02-13 | $30.56 | $32.73 | 610,400 | — | — |
| 2003-02-12 | $30.65 | $32.83 | 393,900 | — | — |
| 2003-02-11 | $31.94 | $34.21 | 444,900 | — | — |
| 2003-02-10 | $31.67 | $33.92 | 472,600 | — | — |
| 2003-02-07 | $32.03 | $34.30 | 525,100 | — | — |
| 2003-02-06 | $32.56 | $34.87 | 256,300 | — | — |
| 2003-02-05 | $32.97 | $35.31 | 707,300 | — | — |
| 2003-02-04 | $32.92 | $35.26 | 595,500 | — | — |
| 2003-02-03 | $33.72 | $36.11 | 666,000 | — | — |
| 2003-01-31 | $34.68 | $37.14 | 861,200 | — | — |
| 2003-01-30 | $33.82 | $36.22 | 1,153,400 | — | — |
| 2003-01-29 | $33.00 | $35.34 | 1,976,000 | — | — |
| 2003-01-28 | $32.70 | $35.02 | 764,900 | — | — |
| 2003-01-27 | $31.97 | $34.24 | 564,800 | — | — |
| 2003-01-24 | $31.65 | $33.90 | 614,800 | — | — |
| 2003-01-23 | $32.09 | $34.37 | 619,500 | — | — |
| 2003-01-22 | $32.23 | $34.52 | 880,900 | — | — |
| 2003-01-21 | $33.41 | $35.78 | 425,100 | — | — |
| 2003-01-17 | $34.23 | $36.66 | 1,042,200 | — | — |
| 2003-01-16 | $34.48 | $36.93 | 461,900 | — | — |
| 2003-01-15 | $34.70 | $37.16 | 357,100 | — | — |
| 2003-01-14 | $34.71 | $37.18 | 400,900 | — | — |
| 2003-01-13 | $34.49 | $36.94 | 329,400 | — | — |
| 2003-01-10 | $34.21 | $36.64 | 321,100 | — | — |
| 2003-01-09 | $34.32 | $36.76 | 493,900 | — | — |
| 2003-01-08 | $32.99 | $35.33 | 393,500 | — | — |
| 2003-01-07 | $33.75 | $36.15 | 312,300 | — | — |
| 2003-01-06 | $34.23 | $36.66 | 515,200 | — | — |
| 2003-01-03 | $33.23 | $35.59 | 364,200 | — | — |
| 2003-01-02 | $33.05 | $35.40 | 602,000 | — | — |