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
- 1979-10-15 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 | $55.75 | $206.68 | 0 | — | — |
| 2003-12-30 | $55.75 | $206.68 | 1,500 | — | — |
| 2003-12-29 | $55.75 | $206.68 | 1,000 | — | — |
| 2003-12-26 | $55.40 | $205.38 | 0 | — | — |
| 2003-12-24 | $55.40 | $205.38 | 500 | — | — |
| 2003-12-23 | $55.59 | $206.09 | 1,600 | — | — |
| 2003-12-22 | $55.95 | $205.99 | 2,200 | — | — |
| 2003-12-19 | $55.35 | $203.78 | 700 | — | — |
| 2003-12-18 | $55.75 | $205.26 | 1,600 | — | — |
| 2003-12-17 | $55.55 | $204.52 | 400 | — | — |
| 2003-12-16 | $55.94 | $205.96 | 1,300 | — | — |
| 2003-12-15 | $56.06 | $206.40 | 800 | — | — |
| 2003-12-12 | $56.70 | $208.75 | 500 | — | — |
| 2003-12-11 | $56.36 | $207.50 | 9,500 | — | — |
| 2003-12-10 | $56.75 | $208.94 | 4,700 | — | — |
| 2003-12-09 | $55.75 | $205.26 | 1,500 | — | — |
| 2003-12-08 | $55.55 | $204.52 | 1,500 | — | — |
| 2003-12-05 | $55.40 | $203.97 | 1,000 | — | — |
| 2003-12-04 | $55.36 | $203.82 | 1,200 | — | — |
| 2003-12-03 | $54.99 | $202.46 | 1,300 | — | — |
| 2003-12-02 | $54.25 | $199.73 | 1,900 | — | — |
| 2003-12-01 | $53.40 | $196.60 | 1,700 | — | — |
| 2003-11-28 | $53.00 | $195.13 | 500 | — | — |
| 2003-11-26 | $52.92 | $194.84 | 500 | — | — |
| 2003-11-25 | $52.74 | $194.17 | 3,200 | — | — |
| 2003-11-24 | $52.75 | $192.86 | 1,400 | — | — |
| 2003-11-21 | $53.00 | $193.77 | 1,600 | — | — |
| 2003-11-20 | $53.00 | $193.77 | 6,400 | — | — |
| 2003-11-19 | $52.89 | $193.37 | 100 | — | — |
| 2003-11-18 | $52.90 | $193.40 | 400 | — | — |
| 2003-11-17 | $52.73 | $192.78 | 5,000 | — | — |
| 2003-11-14 | $53.00 | $193.77 | 3,000 | — | — |
| 2003-11-13 | $52.75 | $192.86 | 1,800 | — | — |
| 2003-11-12 | $52.51 | $191.98 | 800 | — | — |
| 2003-11-11 | $52.50 | $191.94 | 500 | — | — |
| 2003-11-10 | $52.83 | $193.15 | 200 | — | — |
| 2003-11-07 | $52.74 | $192.82 | 1,300 | — | — |
| 2003-11-06 | $52.55 | $192.13 | 1,700 | — | — |
| 2003-11-05 | $52.90 | $193.40 | 0 | — | — |
| 2003-11-04 | $52.90 | $193.40 | 2,900 | — | — |
| 2003-11-03 | $53.15 | $194.32 | 1,400 | — | — |
| 2003-10-31 | $53.21 | $194.54 | 500 | — | — |
| 2003-10-30 | $53.27 | $194.76 | 4,800 | — | — |
| 2003-10-29 | $53.00 | $193.77 | 3,100 | — | — |
| 2003-10-28 | $52.89 | $191.88 | 1,200 | — | — |
| 2003-10-27 | $53.05 | $192.46 | 3,100 | — | — |
| 2003-10-24 | $52.95 | $192.10 | 2,600 | — | — |
| 2003-10-23 | $52.75 | $191.37 | 400 | — | — |
| 2003-10-22 | $52.84 | $191.70 | 1,400 | — | — |
| 2003-10-21 | $53.00 | $192.28 | 900 | — | — |
| 2003-10-20 | $52.88 | $191.84 | 2,300 | — | — |
| 2003-10-17 | $52.93 | $192.03 | 3,200 | — | — |
| 2003-10-16 | $52.70 | $191.19 | 200 | — | — |
| 2003-10-15 | $52.55 | $190.65 | 200 | — | — |
| 2003-10-14 | $52.60 | $190.83 | 2,600 | — | — |
| 2003-10-13 | $52.56 | $190.68 | 1,900 | — | — |
| 2003-10-10 | $52.18 | $189.30 | 3,700 | — | — |
| 2003-10-09 | $51.94 | $188.43 | 1,900 | — | — |
| 2003-10-08 | $51.56 | $187.06 | 2,900 | — | — |
| 2003-10-07 | $51.00 | $185.02 | 900 | — | — |
| 2003-10-06 | $50.89 | $184.62 | 6,700 | — | — |
| 2003-10-03 | $51.80 | $187.93 | 100 | — | — |
| 2003-10-02 | $51.64 | $187.35 | 600 | — | — |
| 2003-10-01 | $51.50 | $186.84 | 500 | — | — |
| 2003-09-30 | $51.09 | $185.35 | 1,100 | — | — |
| 2003-09-29 | $51.44 | $186.62 | 400 | — | — |
| 2003-09-26 | $51.39 | $186.44 | 0 | — | — |
| 2003-09-25 | $51.80 | $186.43 | 1,300 | — | — |
| 2003-09-24 | $51.75 | $186.25 | 800 | — | — |
| 2003-09-23 | $51.39 | $184.96 | 600 | — | — |
| 2003-09-22 | $51.40 | $184.99 | 0 | — | — |
| 2003-09-19 | $51.40 | $184.99 | 2,000 | — | — |
| 2003-09-18 | $51.25 | $184.45 | 1,000 | — | — |
| 2003-09-17 | $51.60 | $185.71 | 1,700 | — | — |
| 2003-09-16 | $51.80 | $186.43 | 600 | — | — |
| 2003-09-15 | $52.05 | $187.33 | 2,200 | — | — |
| 2003-09-12 | $53.00 | $190.75 | 1,700 | — | — |
| 2003-09-11 | $52.30 | $188.23 | 1,400 | — | — |
| 2003-09-10 | $51.99 | $187.11 | 300 | — | — |
| 2003-09-09 | $52.00 | $187.15 | 400 | — | — |
| 2003-09-08 | $51.60 | $185.71 | 1,000 | — | — |
| 2003-09-05 | $51.25 | $184.45 | 1,300 | — | — |
| 2003-09-04 | $51.00 | $183.55 | 2,200 | — | — |
| 2003-09-03 | $51.50 | $185.35 | 700 | — | — |
| 2003-09-02 | $52.00 | $187.15 | 100 | — | — |
| 2003-08-29 | $52.00 | $187.15 | 1,600 | — | — |
| 2003-08-28 | $52.00 | $187.15 | 500 | — | — |
| 2003-08-27 | $51.56 | $185.57 | 800 | — | — |
| 2003-08-26 | $52.00 | $185.69 | 3,600 | — | — |
| 2003-08-25 | $52.31 | $186.79 | 1,200 | — | — |
| 2003-08-22 | $52.12 | $186.11 | 2,300 | — | — |
| 2003-08-21 | $52.51 | $187.51 | 500 | — | — |
| 2003-08-20 | $52.74 | $188.33 | 200 | — | — |
| 2003-08-19 | $52.85 | $188.72 | 4,400 | — | — |
| 2003-08-18 | $52.75 | $188.36 | 1,200 | — | — |
| 2003-08-15 | $52.60 | $187.83 | 100 | — | — |
| 2003-08-14 | $52.50 | $187.47 | 2,900 | — | — |
| 2003-08-13 | $52.26 | $186.61 | 6,700 | — | — |
| 2003-08-12 | $51.83 | $185.08 | 2,000 | — | — |
| 2003-08-11 | $51.91 | $185.36 | 900 | — | — |
| 2003-08-08 | $51.65 | $184.44 | 600 | — | — |
| 2003-08-07 | $51.80 | $184.97 | 300 | — | — |
| 2003-08-06 | $51.63 | $184.36 | 3,600 | — | — |
| 2003-08-05 | $51.75 | $184.79 | 3,700 | — | — |
| 2003-08-04 | $51.40 | $183.54 | 600 | — | — |
| 2003-08-01 | $51.21 | $182.87 | 3,000 | — | — |
| 2003-07-31 | $50.88 | $181.69 | 500 | — | — |
| 2003-07-30 | $50.99 | $182.08 | 2,400 | — | — |
| 2003-07-29 | $50.50 | $180.33 | 2,300 | — | — |
| 2003-07-28 | $50.73 | $179.76 | 1,000 | — | — |
| 2003-07-25 | $50.73 | $179.76 | 500 | — | — |
| 2003-07-24 | $50.30 | $178.23 | 3,000 | — | — |
| 2003-07-23 | $50.25 | $178.06 | 1,100 | — | — |
| 2003-07-22 | $50.71 | $179.69 | 700 | — | — |
| 2003-07-21 | $50.30 | $178.23 | 4,200 | — | — |
| 2003-07-18 | $50.45 | $178.77 | 2,800 | — | — |
| 2003-07-17 | $50.50 | $178.94 | 200 | — | — |
| 2003-07-16 | $50.72 | $179.72 | 900 | — | — |
| 2003-07-15 | $50.85 | $180.18 | 400 | — | — |
| 2003-07-14 | $50.99 | $180.68 | 4,400 | — | — |
| 2003-07-11 | $50.30 | $178.23 | 1,900 | — | — |
| 2003-07-10 | $50.80 | $180.01 | 2,300 | — | — |
| 2003-07-09 | $50.56 | $179.16 | 800 | — | — |
| 2003-07-08 | $49.90 | $176.82 | 4,100 | — | — |
| 2003-07-07 | $50.85 | $180.18 | 1,600 | — | — |
| 2003-07-03 | $50.75 | $179.83 | 600 | — | — |
| 2003-07-02 | $51.08 | $181.00 | 500 | — | — |
| 2003-07-01 | $50.98 | $180.64 | 9,000 | — | — |
| 2003-06-30 | $52.35 | $185.50 | 5,100 | — | — |
| 2003-06-27 | $53.73 | $190.39 | 2,300 | — | — |
| 2003-06-26 | $53.75 | $190.46 | 500 | — | — |
| 2003-06-25 | $54.00 | $189.30 | 1,600 | — | — |
| 2003-06-24 | $52.75 | $184.92 | 0 | — | — |
| 2003-06-23 | $52.75 | $184.92 | 1,000 | — | — |
| 2003-06-20 | $53.25 | $186.67 | 100 | — | — |
| 2003-06-19 | $53.00 | $185.80 | 800 | — | — |
| 2003-06-18 | $52.90 | $185.44 | 2,800 | — | — |
| 2003-06-17 | $53.50 | $187.55 | 1,800 | — | — |
| 2003-06-16 | $52.51 | $184.08 | 2,500 | — | — |
| 2003-06-13 | $52.75 | $184.92 | 4,900 | — | — |
| 2003-06-12 | $53.50 | $187.55 | 8,200 | — | — |
| 2003-06-11 | $50.70 | $177.73 | 13,100 | — | — |
| 2003-06-10 | $48.33 | $169.42 | 5,800 | — | — |
| 2003-06-09 | $49.50 | $173.53 | 9,900 | — | — |
| 2003-06-06 | $49.15 | $172.30 | 9,100 | — | — |
| 2003-06-05 | $51.95 | $182.11 | 6,700 | — | — |
| 2003-06-04 | $52.25 | $183.17 | 800 | — | — |
| 2003-06-03 | $52.75 | $184.92 | 1,900 | — | — |
| 2003-06-02 | $53.25 | $186.67 | 9,200 | — | — |
| 2003-05-30 | $54.50 | $191.05 | 6,500 | — | — |
| 2003-05-29 | $52.90 | $185.44 | 1,700 | — | — |
| 2003-05-28 | $52.95 | $185.62 | 3,200 | — | — |
| 2003-05-27 | $53.50 | $185.86 | 7,500 | — | — |
| 2003-05-23 | $52.05 | $180.82 | 8,800 | — | — |
| 2003-05-22 | $54.21 | $188.33 | 3,600 | — | — |
| 2003-05-21 | $53.55 | $186.04 | 2,400 | — | — |
| 2003-05-20 | $52.75 | $183.26 | 4,400 | — | — |
| 2003-05-19 | $51.49 | $178.88 | 2,200 | — | — |
| 2003-05-16 | $50.25 | $174.57 | 3,900 | — | — |
| 2003-05-15 | $49.24 | $171.06 | 400 | — | — |
| 2003-05-14 | $48.30 | $167.80 | 700 | — | — |
| 2003-05-13 | $47.50 | $165.02 | 1,000 | — | — |
| 2003-05-12 | $47.35 | $164.50 | 700 | — | — |
| 2003-05-09 | $47.25 | $164.15 | 1,200 | — | — |
| 2003-05-08 | $46.70 | $162.24 | 400 | — | — |
| 2003-05-07 | $46.37 | $161.09 | 1,100 | — | — |
| 2003-05-06 | $46.05 | $159.98 | 200 | — | — |
| 2003-05-05 | $45.85 | $159.29 | 1,000 | — | — |
| 2003-05-02 | $45.40 | $157.72 | 500 | — | — |
| 2003-05-01 | $45.05 | $156.51 | 700 | — | — |
| 2003-04-30 | $44.90 | $155.98 | 4,600 | — | — |
| 2003-04-29 | $45.51 | $158.10 | 600 | — | — |
| 2003-04-28 | $45.39 | $157.69 | 0 | — | — |
| 2003-04-25 | $45.80 | $157.67 | 2,300 | — | — |
| 2003-04-24 | $45.69 | $157.29 | 900 | — | — |
| 2003-04-23 | $45.00 | $154.92 | 400 | — | — |
| 2003-04-22 | $44.75 | $154.06 | 500 | — | — |
| 2003-04-21 | $44.20 | $152.16 | 1,100 | — | — |
| 2003-04-17 | $44.20 | $152.16 | 0 | — | — |
| 2003-04-16 | $44.20 | $152.16 | 700 | — | — |
| 2003-04-15 | $44.00 | $151.47 | 1,500 | — | — |
| 2003-04-14 | $43.90 | $151.13 | 500 | — | — |
| 2003-04-11 | $44.00 | $151.47 | 100 | — | — |
| 2003-04-10 | $44.27 | $152.40 | 0 | — | — |
| 2003-04-09 | $44.27 | $152.40 | 100 | — | — |
| 2003-04-08 | $44.15 | $151.99 | 1,300 | — | — |
| 2003-04-07 | $43.85 | $150.96 | 200 | — | — |
| 2003-04-04 | $43.90 | $151.13 | 0 | — | — |
| 2003-04-03 | $43.90 | $151.13 | 1,500 | — | — |
| 2003-04-02 | $44.35 | $152.68 | 200 | — | — |
| 2003-04-01 | $44.54 | $153.33 | 600 | — | — |
| 2003-03-31 | $44.35 | $152.68 | 300 | — | — |
| 2003-03-28 | $44.60 | $153.54 | 2,100 | — | — |
| 2003-03-27 | $44.00 | $151.47 | 300 | — | — |
| 2003-03-26 | $44.60 | $152.09 | 1,400 | — | — |
| 2003-03-25 | $44.94 | $153.25 | 1,200 | — | — |
| 2003-03-24 | $44.65 | $152.26 | 4,200 | — | — |
| 2003-03-21 | $44.55 | $151.92 | 500 | — | — |
| 2003-03-20 | $44.92 | $153.18 | 600 | — | — |
| 2003-03-19 | $45.47 | $155.05 | 1,200 | — | — |
| 2003-03-18 | $44.71 | $152.46 | 3,300 | — | — |
| 2003-03-17 | $44.10 | $150.38 | 12,200 | — | — |
| 2003-03-14 | $44.30 | $151.06 | 4,700 | — | — |
| 2003-03-13 | $44.41 | $151.44 | 17,800 | — | — |
| 2003-03-12 | $44.30 | $151.06 | 0 | — | — |
| 2003-03-11 | $44.30 | $151.06 | 6,700 | — | — |
| 2003-03-10 | $44.82 | $152.84 | 19,300 | — | — |
| 2003-03-07 | $47.06 | $160.47 | 600 | — | — |
| 2003-03-06 | $47.11 | $160.65 | 3,200 | — | — |
| 2003-03-05 | $47.10 | $160.61 | 17,800 | — | — |
| 2003-03-04 | $47.50 | $161.98 | 6,400 | — | — |
| 2003-03-03 | $47.29 | $161.26 | 2,900 | — | — |
| 2003-02-28 | $47.00 | $160.27 | 9,400 | — | — |
| 2003-02-27 | $48.84 | $166.54 | 4,800 | — | — |
| 2003-02-26 | $46.66 | $159.11 | 200 | — | — |
| 2003-02-25 | $46.75 | $158.61 | 700 | — | — |
| 2003-02-24 | $46.85 | $158.95 | 12,400 | — | — |
| 2003-02-21 | $45.30 | $153.69 | 3,800 | — | — |
| 2003-02-20 | $44.39 | $150.60 | 10,000 | — | — |
| 2003-02-19 | $43.00 | $145.89 | 3,800 | — | — |
| 2003-02-18 | $42.75 | $145.04 | 3,800 | — | — |
| 2003-02-14 | $44.00 | $149.28 | 1,800 | — | — |
| 2003-02-13 | $44.25 | $150.13 | 5,700 | — | — |
| 2003-02-12 | $45.00 | $152.67 | 21,600 | — | — |
| 2003-02-11 | $47.75 | $162.00 | 2,500 | — | — |
| 2003-02-10 | $46.75 | $158.61 | 1,300 | — | — |
| 2003-02-07 | $45.50 | $154.37 | 1,000 | — | — |
| 2003-02-06 | $44.80 | $151.99 | 0 | — | — |
| 2003-02-05 | $44.80 | $151.99 | 200 | — | — |
| 2003-02-04 | $44.50 | $150.98 | 300 | — | — |
| 2003-02-03 | $44.50 | $150.98 | 800 | — | — |
| 2003-01-31 | $44.25 | $150.13 | 1,300 | — | — |
| 2003-01-30 | $44.25 | $150.13 | 0 | — | — |
| 2003-01-29 | $44.25 | $150.13 | 2,000 | — | — |
| 2003-01-28 | $44.40 | $149.49 | 1,100 | — | — |
| 2003-01-27 | $43.90 | $147.80 | 600 | — | — |
| 2003-01-24 | $43.30 | $145.78 | 900 | — | — |
| 2003-01-23 | $43.50 | $146.46 | 800 | — | — |
| 2003-01-22 | $43.05 | $144.94 | 700 | — | — |
| 2003-01-21 | $42.80 | $144.10 | 1,000 | — | — |
| 2003-01-17 | $42.80 | $144.10 | 800 | — | — |
| 2003-01-16 | $42.80 | $144.10 | 300 | — | — |
| 2003-01-15 | $42.75 | $143.93 | 1,100 | — | — |
| 2003-01-14 | $42.75 | $143.93 | 1,600 | — | — |
| 2003-01-13 | $43.00 | $144.77 | 600 | — | — |
| 2003-01-10 | $43.25 | $145.61 | 500 | — | — |
| 2003-01-09 | $43.15 | $145.28 | 0 | — | — |
| 2003-01-08 | $43.15 | $145.28 | 4,800 | — | — |
| 2003-01-07 | $42.25 | $142.25 | 700 | — | — |
| 2003-01-06 | $42.00 | $141.41 | 0 | — | — |
| 2003-01-03 | $42.00 | $141.41 | 1,100 | — | — |
| 2003-01-02 | $41.75 | $140.56 | 200 | — | — |