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
- 1998-10-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $46.22 | $53.19 | 320,700 |
| 2003-12-30 | $46.00 | $52.94 | 443,000 |
| 2003-12-29 | $46.83 | $53.89 | 362,000 |
| 2003-12-26 | $45.91 | $52.83 | 94,400 |
| 2003-12-24 | $45.65 | $52.53 | 145,400 |
| 2003-12-23 | $45.58 | $52.45 | 484,600 |
| 2003-12-22 | $45.78 | $52.68 | 609,400 |
| 2003-12-19 | $45.00 | $51.79 | 501,800 |
| 2003-12-18 | $44.86 | $51.63 | 460,700 |
| 2003-12-17 | $44.05 | $50.69 | 315,000 |
| 2003-12-16 | $43.80 | $50.41 | 842,600 |
| 2003-12-15 | $43.35 | $49.89 | 707,500 |
| 2003-12-12 | $43.61 | $50.19 | 451,500 |
| 2003-12-11 | $43.25 | $49.77 | 677,900 |
| 2003-12-10 | $42.41 | $48.81 | 773,200 |
| 2003-12-09 | $41.44 | $47.69 | 561,900 |
| 2003-12-08 | $41.71 | $48.00 | 644,200 |
| 2003-12-05 | $41.11 | $47.31 | 545,400 |
| 2003-12-04 | $41.08 | $47.28 | 1,167,500 |
| 2003-12-03 | $39.44 | $45.39 | 903,600 |
| 2003-12-02 | $38.54 | $44.35 | 446,100 |
| 2003-12-01 | $38.71 | $44.55 | 459,100 |
| 2003-11-28 | $38.04 | $43.78 | 269,400 |
| 2003-11-26 | $38.22 | $43.98 | 533,200 |
| 2003-11-25 | $37.86 | $43.57 | 315,300 |
| 2003-11-24 | $37.62 | $43.29 | 345,600 |
| 2003-11-21 | $37.09 | $42.68 | 397,800 |
| 2003-11-20 | $36.90 | $42.46 | 521,900 |
| 2003-11-19 | $37.43 | $43.07 | 440,800 |
| 2003-11-18 | $36.74 | $42.28 | 502,400 |
| 2003-11-17 | $37.10 | $42.69 | 534,400 |
| 2003-11-14 | $37.81 | $43.51 | 407,500 |
| 2003-11-13 | $37.99 | $43.72 | 339,900 |
| 2003-11-12 | $37.89 | $43.60 | 923,900 |
| 2003-11-11 | $36.61 | $42.13 | 361,400 |
| 2003-11-10 | $37.02 | $42.60 | 299,300 |
| 2003-11-07 | $37.45 | $43.10 | 415,100 |
| 2003-11-06 | $37.07 | $42.66 | 343,400 |
| 2003-11-05 | $37.24 | $42.86 | 434,000 |
| 2003-11-04 | $37.84 | $43.55 | 670,200 |
| 2003-11-03 | $37.45 | $43.10 | 523,900 |
| 2003-10-31 | $36.94 | $42.51 | 534,700 |
| 2003-10-30 | $36.79 | $42.34 | 511,500 |
| 2003-10-29 | $36.52 | $42.03 | 375,100 |
| 2003-10-28 | $36.62 | $42.14 | 632,300 |
| 2003-10-27 | $36.13 | $41.58 | 443,300 |
| 2003-10-24 | $35.87 | $41.28 | 592,200 |
| 2003-10-23 | $36.13 | $41.58 | 551,600 |
| 2003-10-22 | $36.30 | $41.77 | 1,137,100 |
| 2003-10-21 | $36.12 | $41.57 | 1,193,500 |
| 2003-10-20 | $37.30 | $42.93 | 537,100 |
| 2003-10-17 | $37.10 | $42.69 | 421,300 |
| 2003-10-16 | $37.81 | $43.51 | 595,300 |
| 2003-10-15 | $37.46 | $43.11 | 639,000 |
| 2003-10-14 | $37.12 | $42.72 | 454,500 |
| 2003-10-13 | $36.83 | $42.38 | 665,300 |
| 2003-10-10 | $36.48 | $41.98 | 409,200 |
| 2003-10-09 | $36.11 | $41.56 | 1,031,800 |
| 2003-10-08 | $35.03 | $40.31 | 576,900 |
| 2003-10-07 | $35.45 | $40.80 | 862,900 |
| 2003-10-06 | $35.94 | $41.36 | 434,200 |
| 2003-10-03 | $35.58 | $40.95 | 934,500 |
| 2003-10-02 | $34.80 | $40.05 | 1,016,600 |
| 2003-10-01 | $35.88 | $41.29 | 1,116,500 |
| 2003-09-30 | $35.06 | $40.35 | 884,100 |
| 2003-09-29 | $35.71 | $41.10 | 647,800 |
| 2003-09-26 | $35.04 | $40.32 | 774,900 |
| 2003-09-25 | $35.66 | $41.04 | 637,800 |
| 2003-09-24 | $35.79 | $41.19 | 980,200 |
| 2003-09-23 | $37.23 | $42.84 | 909,700 |
| 2003-09-22 | $37.71 | $43.40 | 512,400 |
| 2003-09-19 | $38.51 | $44.32 | 312,600 |
| 2003-09-18 | $38.54 | $44.35 | 344,700 |
| 2003-09-17 | $38.17 | $43.93 | 500,100 |
| 2003-09-16 | $38.20 | $43.96 | 467,200 |
| 2003-09-15 | $37.73 | $43.42 | 346,200 |
| 2003-09-12 | $37.92 | $43.64 | 609,300 |
| 2003-09-11 | $38.08 | $43.82 | 592,800 |
| 2003-09-10 | $37.31 | $42.94 | 914,600 |
| 2003-09-09 | $38.24 | $44.01 | 757,400 |
| 2003-09-08 | $39.05 | $44.94 | 618,800 |
| 2003-09-05 | $39.07 | $44.96 | 552,200 |
| 2003-09-04 | $39.86 | $45.87 | 743,300 |
| 2003-09-03 | $39.63 | $45.61 | 2,174,000 |
| 2003-09-02 | $39.32 | $45.25 | 768,100 |
| 2003-08-29 | $38.23 | $44.00 | 431,000 |
| 2003-08-28 | $38.34 | $44.12 | 516,400 |
| 2003-08-27 | $37.85 | $43.56 | 359,300 |
| 2003-08-26 | $37.45 | $43.10 | 362,100 |
| 2003-08-25 | $37.17 | $42.78 | 542,700 |
| 2003-08-22 | $37.46 | $43.11 | 278,200 |
| 2003-08-21 | $38.00 | $43.73 | 779,900 |
| 2003-08-20 | $37.50 | $43.16 | 305,000 |
| 2003-08-19 | $37.28 | $42.90 | 414,000 |
| 2003-08-18 | $37.30 | $42.93 | 599,700 |
| 2003-08-15 | $37.13 | $42.73 | 268,700 |
| 2003-08-14 | $36.90 | $42.46 | 474,600 |
| 2003-08-13 | $36.28 | $41.75 | 451,700 |
| 2003-08-12 | $35.88 | $41.29 | 271,400 |
| 2003-08-11 | $35.47 | $40.82 | 319,200 |
| 2003-08-08 | $35.34 | $40.67 | 330,900 |
| 2003-08-07 | $35.46 | $40.81 | 216,800 |
| 2003-08-06 | $35.32 | $40.65 | 434,900 |
| 2003-08-05 | $35.24 | $40.55 | 386,900 |
| 2003-08-04 | $35.44 | $40.78 | 432,500 |
| 2003-08-01 | $35.38 | $40.72 | 404,800 |
| 2003-07-31 | $35.73 | $41.12 | 488,400 |
| 2003-07-30 | $35.75 | $41.14 | 336,600 |
| 2003-07-29 | $35.61 | $40.98 | 556,500 |
| 2003-07-28 | $35.99 | $41.42 | 440,000 |
| 2003-07-25 | $36.34 | $41.82 | 494,600 |
| 2003-07-24 | $35.71 | $41.10 | 757,800 |
| 2003-07-23 | $34.70 | $39.93 | 426,800 |
| 2003-07-22 | $34.45 | $39.65 | 465,900 |
| 2003-07-21 | $34.08 | $39.22 | 937,400 |
| 2003-07-18 | $35.10 | $40.39 | 366,000 |
| 2003-07-17 | $34.65 | $39.88 | 716,100 |
| 2003-07-16 | $35.33 | $40.66 | 419,100 |
| 2003-07-15 | $35.65 | $41.03 | 445,700 |
| 2003-07-14 | $36.08 | $41.52 | 485,600 |
| 2003-07-11 | $36.33 | $41.81 | 440,300 |
| 2003-07-10 | $35.76 | $41.15 | 448,600 |
| 2003-07-09 | $36.20 | $41.66 | 659,000 |
| 2003-07-08 | $36.52 | $42.03 | 653,200 |
| 2003-07-07 | $36.71 | $42.25 | 910,600 |
| 2003-07-03 | $35.67 | $41.05 | 658,200 |
| 2003-07-02 | $35.39 | $40.73 | 813,800 |
| 2003-07-01 | $34.71 | $39.94 | 939,100 |
| 2003-06-30 | $34.72 | $39.96 | 601,100 |
| 2003-06-27 | $34.16 | $39.31 | 841,100 |
| 2003-06-26 | $34.26 | $39.43 | 1,529,100 |
| 2003-06-25 | $32.81 | $37.76 | 556,900 |
| 2003-06-24 | $33.23 | $38.24 | 822,500 |
| 2003-06-23 | $32.73 | $37.67 | 762,400 |
| 2003-06-20 | $33.60 | $38.67 | 737,300 |
| 2003-06-19 | $34.18 | $39.33 | 1,210,900 |
| 2003-06-18 | $34.72 | $39.96 | 709,000 |
| 2003-06-17 | $34.82 | $40.07 | 1,439,500 |
| 2003-06-16 | $34.15 | $39.30 | 1,155,600 |
| 2003-06-13 | $32.91 | $37.87 | 1,066,700 |
| 2003-06-12 | $33.42 | $38.46 | 901,300 |
| 2003-06-11 | $32.87 | $37.83 | 1,582,900 |
| 2003-06-10 | $31.41 | $36.15 | 784,800 |
| 2003-06-09 | $30.61 | $35.23 | 632,200 |
| 2003-06-06 | $30.91 | $35.57 | 814,600 |
| 2003-06-05 | $30.80 | $35.44 | 1,330,200 |
| 2003-06-04 | $30.75 | $35.39 | 1,986,600 |
| 2003-06-03 | $31.65 | $36.42 | 1,024,900 |
| 2003-06-02 | $31.76 | $36.55 | 1,049,500 |
| 2003-05-30 | $31.56 | $36.32 | 979,000 |
| 2003-05-29 | $30.91 | $35.57 | 921,700 |
| 2003-05-28 | $30.97 | $35.64 | 945,500 |
| 2003-05-27 | $31.14 | $35.84 | 995,300 |
| 2003-05-23 | $30.27 | $34.83 | 624,900 |
| 2003-05-22 | $30.73 | $35.36 | 687,300 |
| 2003-05-21 | $30.28 | $34.85 | 843,300 |
| 2003-05-20 | $30.26 | $34.82 | 886,800 |
| 2003-05-19 | $30.38 | $34.96 | 571,300 |
| 2003-05-16 | $31.51 | $36.26 | 682,900 |
| 2003-05-15 | $31.26 | $35.97 | 729,500 |
| 2003-05-14 | $31.62 | $36.39 | 713,700 |
| 2003-05-13 | $31.50 | $36.25 | 988,800 |
| 2003-05-12 | $32.50 | $37.40 | 577,100 |
| 2003-05-09 | $32.47 | $37.37 | 339,100 |
| 2003-05-08 | $31.97 | $36.79 | 500,200 |
| 2003-05-07 | $32.82 | $37.77 | 412,900 |
| 2003-05-06 | $33.34 | $38.37 | 443,100 |
| 2003-05-05 | $32.57 | $37.48 | 630,400 |
| 2003-05-02 | $32.64 | $37.56 | 655,900 |
| 2003-05-01 | $32.12 | $36.96 | 847,000 |
| 2003-04-30 | $32.40 | $37.29 | 539,700 |
| 2003-04-29 | $32.20 | $37.06 | 705,400 |
| 2003-04-28 | $32.52 | $37.42 | 471,200 |
| 2003-04-25 | $31.52 | $36.27 | 723,600 |
| 2003-04-24 | $32.57 | $37.48 | 1,097,400 |
| 2003-04-23 | $33.81 | $38.91 | 906,000 |
| 2003-04-22 | $33.54 | $38.60 | 593,000 |
| 2003-04-21 | $32.57 | $37.48 | 368,400 |
| 2003-04-17 | $32.51 | $37.41 | 613,000 |
| 2003-04-16 | $31.34 | $36.07 | 599,000 |
| 2003-04-15 | $31.85 | $36.65 | 695,500 |
| 2003-04-14 | $31.81 | $36.61 | 922,700 |
| 2003-04-11 | $31.00 | $35.67 | 1,343,900 |
| 2003-04-10 | $31.20 | $35.91 | 962,900 |
| 2003-04-09 | $32.74 | $35.82 | 1,335,700 |
| 2003-04-08 | $32.39 | $35.44 | 843,900 |
| 2003-04-07 | $32.30 | $35.34 | 1,278,400 |
| 2003-04-04 | $30.95 | $33.87 | 735,200 |
| 2003-04-03 | $30.24 | $33.09 | 765,200 |
| 2003-04-02 | $30.15 | $32.99 | 1,002,100 |
| 2003-04-01 | $29.27 | $32.03 | 911,200 |
| 2003-03-31 | $29.31 | $32.07 | 590,500 |
| 2003-03-28 | $29.96 | $32.78 | 484,800 |
| 2003-03-27 | $30.24 | $33.09 | 546,800 |
| 2003-03-26 | $30.45 | $33.32 | 462,100 |
| 2003-03-25 | $30.60 | $33.48 | 613,400 |
| 2003-03-24 | $29.85 | $32.66 | 595,700 |
| 2003-03-21 | $31.33 | $34.28 | 1,042,100 |
| 2003-03-20 | $29.97 | $32.79 | 584,000 |
| 2003-03-19 | $29.85 | $32.66 | 1,020,800 |
| 2003-03-18 | $29.69 | $32.49 | 853,000 |
| 2003-03-17 | $29.00 | $31.73 | 924,300 |
| 2003-03-14 | $27.51 | $30.10 | 1,093,100 |
| 2003-03-13 | $28.50 | $31.19 | 1,160,500 |
| 2003-03-12 | $26.96 | $29.50 | 1,568,600 |
| 2003-03-11 | $27.39 | $29.97 | 859,000 |
| 2003-03-10 | $28.03 | $30.67 | 585,400 |
| 2003-03-07 | $29.35 | $32.12 | 581,400 |
| 2003-03-06 | $29.03 | $31.77 | 512,500 |
| 2003-03-05 | $29.94 | $32.76 | 578,300 |
| 2003-03-04 | $29.28 | $32.04 | 726,100 |
| 2003-03-03 | $30.53 | $33.41 | 678,100 |
| 2003-02-28 | $30.57 | $33.45 | 744,500 |
| 2003-02-27 | $30.07 | $32.90 | 978,100 |
| 2003-02-26 | $29.34 | $32.10 | 582,900 |
| 2003-02-25 | $30.16 | $33.00 | 801,700 |
| 2003-02-24 | $30.06 | $32.89 | 720,600 |
| 2003-02-21 | $30.24 | $33.09 | 878,200 |
| 2003-02-20 | $29.63 | $32.42 | 582,900 |
| 2003-02-19 | $29.90 | $32.72 | 593,500 |
| 2003-02-18 | $30.83 | $33.73 | 510,900 |
| 2003-02-14 | $30.50 | $33.37 | 903,300 |
| 2003-02-13 | $28.95 | $31.68 | 580,700 |
| 2003-02-12 | $28.82 | $31.54 | 675,200 |
| 2003-02-11 | $29.70 | $32.50 | 440,200 |
| 2003-02-10 | $29.52 | $32.30 | 612,800 |
| 2003-02-07 | $29.64 | $32.43 | 635,700 |
| 2003-02-06 | $30.46 | $33.33 | 693,500 |
| 2003-02-05 | $31.05 | $33.98 | 777,000 |
| 2003-02-04 | $30.61 | $33.49 | 1,023,700 |
| 2003-02-03 | $31.49 | $34.46 | 1,112,300 |
| 2003-01-31 | $30.60 | $33.48 | 1,038,900 |
| 2003-01-30 | $29.49 | $32.27 | 1,573,700 |
| 2003-01-29 | $29.77 | $32.57 | 1,053,000 |
| 2003-01-28 | $28.89 | $31.61 | 817,900 |
| 2003-01-27 | $28.30 | $30.97 | 792,500 |
| 2003-01-24 | $28.65 | $31.35 | 587,000 |
| 2003-01-23 | $29.18 | $31.93 | 769,000 |
| 2003-01-22 | $29.14 | $31.89 | 849,500 |
| 2003-01-21 | $29.46 | $32.24 | 842,500 |
| 2003-01-17 | $30.48 | $33.35 | 422,100 |
| 2003-01-16 | $31.03 | $33.95 | 551,400 |
| 2003-01-15 | $30.86 | $33.77 | 618,200 |
| 2003-01-14 | $31.88 | $34.88 | 719,800 |
| 2003-01-13 | $31.86 | $34.86 | 348,200 |
| 2003-01-10 | $31.63 | $34.61 | 1,079,100 |
| 2003-01-09 | $31.50 | $34.47 | 1,082,000 |
| 2003-01-08 | $30.90 | $33.81 | 1,130,200 |
| 2003-01-07 | $32.28 | $35.32 | 698,500 |
| 2003-01-06 | $32.90 | $36.00 | 619,900 |
| 2003-01-03 | $32.14 | $35.17 | 633,300 |
| 2003-01-02 | $32.97 | $36.08 | 1,228,800 |