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 | $45.16 | $68.04 | 108,600 | — | — |
| 2003-12-30 | $45.18 | $68.07 | 68,800 | — | — |
| 2003-12-29 | $44.90 | $67.64 | 61,300 | — | — |
| 2003-12-26 | $44.19 | $66.58 | 11,000 | — | — |
| 2003-12-24 | $44.48 | $67.01 | 27,700 | — | — |
| 2003-12-23 | $44.58 | $67.16 | 85,200 | — | — |
| 2003-12-22 | $44.16 | $66.53 | 113,200 | — | — |
| 2003-12-19 | $43.65 | $65.76 | 67,700 | — | — |
| 2003-12-18 | $43.68 | $65.81 | 102,600 | — | — |
| 2003-12-17 | $43.00 | $64.78 | 178,600 | — | — |
| 2003-12-16 | $43.11 | $64.95 | 135,300 | — | — |
| 2003-12-15 | $42.79 | $64.47 | 142,400 | — | — |
| 2003-12-12 | $43.24 | $65.14 | 126,600 | — | — |
| 2003-12-11 | $43.14 | $64.99 | 61,300 | — | — |
| 2003-12-10 | $43.01 | $64.80 | 111,300 | — | — |
| 2003-12-09 | $42.81 | $64.50 | 72,600 | — | — |
| 2003-12-08 | $42.64 | $64.24 | 98,400 | — | — |
| 2003-12-05 | $42.72 | $64.01 | 175,100 | — | — |
| 2003-12-04 | $43.45 | $65.11 | 127,500 | — | — |
| 2003-12-03 | $43.46 | $65.12 | 84,600 | — | — |
| 2003-12-02 | $43.54 | $65.24 | 137,800 | — | — |
| 2003-12-01 | $42.16 | $63.17 | 87,100 | — | — |
| 2003-11-28 | $41.98 | $62.91 | 43,200 | — | — |
| 2003-11-26 | $41.86 | $62.73 | 66,700 | — | — |
| 2003-11-25 | $41.85 | $62.71 | 43,800 | — | — |
| 2003-11-24 | $41.65 | $62.41 | 72,300 | — | — |
| 2003-11-21 | $40.79 | $61.12 | 48,800 | — | — |
| 2003-11-20 | $40.58 | $60.81 | 99,300 | — | — |
| 2003-11-19 | $41.03 | $61.48 | 58,100 | — | — |
| 2003-11-18 | $40.82 | $61.17 | 50,000 | — | — |
| 2003-11-17 | $41.04 | $61.50 | 51,800 | — | — |
| 2003-11-14 | $40.50 | $60.69 | 63,200 | — | — |
| 2003-11-13 | $40.50 | $60.69 | 28,300 | — | — |
| 2003-11-12 | $40.35 | $60.46 | 63,800 | — | — |
| 2003-11-11 | $39.89 | $59.77 | 35,600 | — | — |
| 2003-11-10 | $39.80 | $59.64 | 100,200 | — | — |
| 2003-11-07 | $39.99 | $59.92 | 81,500 | — | — |
| 2003-11-06 | $40.24 | $60.30 | 62,400 | — | — |
| 2003-11-05 | $40.07 | $60.04 | 67,700 | — | — |
| 2003-11-04 | $40.00 | $59.94 | 45,600 | — | — |
| 2003-11-03 | $40.46 | $60.63 | 61,100 | — | — |
| 2003-10-31 | $39.71 | $59.50 | 81,100 | — | — |
| 2003-10-30 | $40.15 | $60.16 | 195,200 | — | — |
| 2003-10-29 | $39.76 | $59.58 | 85,100 | — | — |
| 2003-10-28 | $40.12 | $60.12 | 147,400 | — | — |
| 2003-10-27 | $39.36 | $58.98 | 156,900 | — | — |
| 2003-10-24 | $40.08 | $60.06 | 40,000 | — | — |
| 2003-10-23 | $40.35 | $60.46 | 58,100 | — | — |
| 2003-10-22 | $40.60 | $60.84 | 57,800 | — | — |
| 2003-10-21 | $40.77 | $61.09 | 95,000 | — | — |
| 2003-10-20 | $40.50 | $60.69 | 23,900 | — | — |
| 2003-10-17 | $40.59 | $60.82 | 81,700 | — | — |
| 2003-10-16 | $40.84 | $61.20 | 20,900 | — | — |
| 2003-10-15 | $40.76 | $61.08 | 30,900 | — | — |
| 2003-10-14 | $40.99 | $61.42 | 32,000 | — | — |
| 2003-10-13 | $41.01 | $61.45 | 39,200 | — | — |
| 2003-10-10 | $40.90 | $61.29 | 74,400 | — | — |
| 2003-10-09 | $41.00 | $61.44 | 93,200 | — | — |
| 2003-10-08 | $40.75 | $61.06 | 53,600 | — | — |
| 2003-10-07 | $41.08 | $61.56 | 63,200 | — | — |
| 2003-10-06 | $40.92 | $61.32 | 25,500 | — | — |
| 2003-10-03 | $40.49 | $60.67 | 99,500 | — | — |
| 2003-10-02 | $40.00 | $59.94 | 54,300 | — | — |
| 2003-10-01 | $40.10 | $60.09 | 34,500 | — | — |
| 2003-09-30 | $39.90 | $59.79 | 88,600 | — | — |
| 2003-09-29 | $40.08 | $60.06 | 22,800 | — | — |
| 2003-09-26 | $39.38 | $59.01 | 60,600 | — | — |
| 2003-09-25 | $39.93 | $59.83 | 36,900 | — | — |
| 2003-09-24 | $40.03 | $59.98 | 24,200 | — | — |
| 2003-09-23 | $40.67 | $60.94 | 39,900 | — | — |
| 2003-09-22 | $40.94 | $61.35 | 31,800 | — | — |
| 2003-09-19 | $42.00 | $62.94 | 62,200 | — | — |
| 2003-09-18 | $41.66 | $62.43 | 38,600 | — | — |
| 2003-09-17 | $41.28 | $61.86 | 27,700 | — | — |
| 2003-09-16 | $41.10 | $61.59 | 24,000 | — | — |
| 2003-09-15 | $40.45 | $60.61 | 28,400 | — | — |
| 2003-09-12 | $41.12 | $61.62 | 59,200 | — | — |
| 2003-09-11 | $40.60 | $60.84 | 44,300 | — | — |
| 2003-09-10 | $40.33 | $60.43 | 89,800 | — | — |
| 2003-09-09 | $40.21 | $60.25 | 53,100 | — | — |
| 2003-09-08 | $41.07 | $61.54 | 48,300 | — | — |
| 2003-09-05 | $40.95 | $61.06 | 66,700 | — | — |
| 2003-09-04 | $41.21 | $61.45 | 103,800 | — | — |
| 2003-09-03 | $40.61 | $60.56 | 95,500 | — | — |
| 2003-09-02 | $40.66 | $60.63 | 104,500 | — | — |
| 2003-08-29 | $39.50 | $58.90 | 37,100 | — | — |
| 2003-08-28 | $39.48 | $58.87 | 49,200 | — | — |
| 2003-08-27 | $39.89 | $59.48 | 50,500 | — | — |
| 2003-08-26 | $39.89 | $59.48 | 55,800 | — | — |
| 2003-08-25 | $39.93 | $59.54 | 56,700 | — | — |
| 2003-08-22 | $39.36 | $58.69 | 89,300 | — | — |
| 2003-08-21 | $40.52 | $60.42 | 116,100 | — | — |
| 2003-08-20 | $39.99 | $59.63 | 49,100 | — | — |
| 2003-08-19 | $40.27 | $60.05 | 142,900 | — | — |
| 2003-08-18 | $39.80 | $59.35 | 63,300 | — | — |
| 2003-08-15 | $39.62 | $59.08 | 32,800 | — | — |
| 2003-08-14 | $39.53 | $58.94 | 48,400 | — | — |
| 2003-08-13 | $39.75 | $59.27 | 28,800 | — | — |
| 2003-08-12 | $39.79 | $59.33 | 76,600 | — | — |
| 2003-08-11 | $39.86 | $59.44 | 42,500 | — | — |
| 2003-08-08 | $39.77 | $59.30 | 29,800 | — | — |
| 2003-08-07 | $39.80 | $59.35 | 38,600 | — | — |
| 2003-08-06 | $39.31 | $58.62 | 59,600 | — | — |
| 2003-08-05 | $40.33 | $60.14 | 85,700 | — | — |
| 2003-08-04 | $40.51 | $60.41 | 50,000 | — | — |
| 2003-08-01 | $40.30 | $60.09 | 41,800 | — | — |
| 2003-07-31 | $40.10 | $59.79 | 46,800 | — | — |
| 2003-07-30 | $40.67 | $60.64 | 91,700 | — | — |
| 2003-07-29 | $40.28 | $60.06 | 100,400 | — | — |
| 2003-07-28 | $40.00 | $59.65 | 57,300 | — | — |
| 2003-07-25 | $39.54 | $58.96 | 88,300 | — | — |
| 2003-07-24 | $39.55 | $58.97 | 56,200 | — | — |
| 2003-07-23 | $39.91 | $59.51 | 63,000 | — | — |
| 2003-07-22 | $39.81 | $59.36 | 65,100 | — | — |
| 2003-07-21 | $40.34 | $60.15 | 144,600 | — | — |
| 2003-07-18 | $39.73 | $59.24 | 48,900 | — | — |
| 2003-07-17 | $39.97 | $59.60 | 52,500 | — | — |
| 2003-07-16 | $40.10 | $59.79 | 81,800 | — | — |
| 2003-07-15 | $40.10 | $59.79 | 90,000 | — | — |
| 2003-07-14 | $40.72 | $60.72 | 71,800 | — | — |
| 2003-07-11 | $40.31 | $60.11 | 61,300 | — | — |
| 2003-07-10 | $40.03 | $59.69 | 109,200 | — | — |
| 2003-07-09 | $39.85 | $59.42 | 60,300 | — | — |
| 2003-07-08 | $39.54 | $58.96 | 54,900 | — | — |
| 2003-07-07 | $39.66 | $59.14 | 109,600 | — | — |
| 2003-07-03 | $39.33 | $58.65 | 43,900 | — | — |
| 2003-07-02 | $39.00 | $58.15 | 56,200 | — | — |
| 2003-07-01 | $38.68 | $57.68 | 242,900 | — | — |
| 2003-06-30 | $38.69 | $57.69 | 129,600 | — | — |
| 2003-06-27 | $39.08 | $58.27 | 79,900 | — | — |
| 2003-06-26 | $39.04 | $58.21 | 129,300 | — | — |
| 2003-06-25 | $39.27 | $58.56 | 56,500 | — | — |
| 2003-06-24 | $39.17 | $58.41 | 100,700 | — | — |
| 2003-06-23 | $38.97 | $58.11 | 132,300 | — | — |
| 2003-06-20 | $39.25 | $58.53 | 258,100 | — | — |
| 2003-06-19 | $38.76 | $57.80 | 102,500 | — | — |
| 2003-06-18 | $39.71 | $59.21 | 66,600 | — | — |
| 2003-06-17 | $39.57 | $59.00 | 39,000 | — | — |
| 2003-06-16 | $39.86 | $59.44 | 66,300 | — | — |
| 2003-06-13 | $38.77 | $57.81 | 73,400 | — | — |
| 2003-06-12 | $39.40 | $58.75 | 52,800 | — | — |
| 2003-06-11 | $39.30 | $58.60 | 90,200 | — | — |
| 2003-06-10 | $39.03 | $58.20 | 55,900 | — | — |
| 2003-06-09 | $38.88 | $57.98 | 113,500 | — | — |
| 2003-06-06 | $39.15 | $58.38 | 74,800 | — | — |
| 2003-06-05 | $39.02 | $57.89 | 128,600 | — | — |
| 2003-06-04 | $38.99 | $57.84 | 235,400 | — | — |
| 2003-06-03 | $38.85 | $57.63 | 87,200 | — | — |
| 2003-06-02 | $38.69 | $57.40 | 100,700 | — | — |
| 2003-05-30 | $38.69 | $57.40 | 151,600 | — | — |
| 2003-05-29 | $38.56 | $57.20 | 87,200 | — | — |
| 2003-05-28 | $38.97 | $57.81 | 118,600 | — | — |
| 2003-05-27 | $38.36 | $56.91 | 112,200 | — | — |
| 2003-05-23 | $38.00 | $56.37 | 124,800 | — | — |
| 2003-05-22 | $37.98 | $56.34 | 95,700 | — | — |
| 2003-05-21 | $37.75 | $56.00 | 112,200 | — | — |
| 2003-05-20 | $37.87 | $56.18 | 62,500 | — | — |
| 2003-05-19 | $37.66 | $55.87 | 71,200 | — | — |
| 2003-05-16 | $38.10 | $56.52 | 111,000 | — | — |
| 2003-05-15 | $38.43 | $57.01 | 92,900 | — | — |
| 2003-05-14 | $38.34 | $56.88 | 111,500 | — | — |
| 2003-05-13 | $38.59 | $57.25 | 284,600 | — | — |
| 2003-05-12 | $38.80 | $57.56 | 157,500 | — | — |
| 2003-05-09 | $39.00 | $57.86 | 134,500 | — | — |
| 2003-05-08 | $38.66 | $57.35 | 135,100 | — | — |
| 2003-05-07 | $39.12 | $58.03 | 185,800 | — | — |
| 2003-05-06 | $37.70 | $55.93 | 170,300 | — | — |
| 2003-05-05 | $37.55 | $55.71 | 207,600 | — | — |
| 2003-05-02 | $38.09 | $56.51 | 272,800 | — | — |
| 2003-05-01 | $38.25 | $56.74 | 403,800 | — | — |
| 2003-04-30 | $42.74 | $63.40 | 97,900 | — | — |
| 2003-04-29 | $42.79 | $63.48 | 113,200 | — | — |
| 2003-04-28 | $42.48 | $63.02 | 193,900 | — | — |
| 2003-04-25 | $42.03 | $62.35 | 73,100 | — | — |
| 2003-04-24 | $42.38 | $62.87 | 141,900 | — | — |
| 2003-04-23 | $41.69 | $61.85 | 79,100 | — | — |
| 2003-04-22 | $41.63 | $61.76 | 123,600 | — | — |
| 2003-04-21 | $40.98 | $60.79 | 74,700 | — | — |
| 2003-04-17 | $41.41 | $61.43 | 60,200 | — | — |
| 2003-04-16 | $40.62 | $60.26 | 97,200 | — | — |
| 2003-04-15 | $41.71 | $61.88 | 127,300 | — | — |
| 2003-04-14 | $40.60 | $60.23 | 134,900 | — | — |
| 2003-04-11 | $40.51 | $60.10 | 100,200 | — | — |
| 2003-04-10 | $40.83 | $60.57 | 54,500 | — | — |
| 2003-04-09 | $41.01 | $60.84 | 158,200 | — | — |
| 2003-04-08 | $40.82 | $60.56 | 92,000 | — | — |
| 2003-04-07 | $40.42 | $59.96 | 87,100 | — | — |
| 2003-04-04 | $40.37 | $59.89 | 47,900 | — | — |
| 2003-04-03 | $40.34 | $59.84 | 128,100 | — | — |
| 2003-04-02 | $41.08 | $60.94 | 122,700 | — | — |
| 2003-04-01 | $39.79 | $59.03 | 225,600 | — | — |
| 2003-03-31 | $38.34 | $56.88 | 132,700 | — | — |
| 2003-03-28 | $38.48 | $57.08 | 119,800 | — | — |
| 2003-03-27 | $38.73 | $57.46 | 89,700 | — | — |
| 2003-03-26 | $38.35 | $56.89 | 107,900 | — | — |
| 2003-03-25 | $37.90 | $56.22 | 140,400 | — | — |
| 2003-03-24 | $37.66 | $55.87 | 124,800 | — | — |
| 2003-03-21 | $38.52 | $57.14 | 114,500 | — | — |
| 2003-03-20 | $38.31 | $56.83 | 115,900 | — | — |
| 2003-03-19 | $37.68 | $55.90 | 82,500 | — | — |
| 2003-03-18 | $37.12 | $55.07 | 134,900 | — | — |
| 2003-03-17 | $37.15 | $55.11 | 58,900 | — | — |
| 2003-03-14 | $36.41 | $54.01 | 156,400 | — | — |
| 2003-03-13 | $35.51 | $52.68 | 135,800 | — | — |
| 2003-03-12 | $35.47 | $52.62 | 205,100 | — | — |
| 2003-03-11 | $36.32 | $53.88 | 96,900 | — | — |
| 2003-03-10 | $36.23 | $53.75 | 118,900 | — | — |
| 2003-03-07 | $37.48 | $55.60 | 108,700 | — | — |
| 2003-03-06 | $36.99 | $54.87 | 112,900 | — | — |
| 2003-03-05 | $37.32 | $55.07 | 98,500 | — | — |
| 2003-03-04 | $37.80 | $55.78 | 137,900 | — | — |
| 2003-03-03 | $37.95 | $56.00 | 83,800 | — | — |
| 2003-02-28 | $37.98 | $56.04 | 82,200 | — | — |
| 2003-02-27 | $37.76 | $55.72 | 157,400 | — | — |
| 2003-02-26 | $37.23 | $54.93 | 79,800 | — | — |
| 2003-02-25 | $37.98 | $56.04 | 67,800 | — | — |
| 2003-02-24 | $37.10 | $54.74 | 83,700 | — | — |
| 2003-02-21 | $37.40 | $55.19 | 47,300 | — | — |
| 2003-02-20 | $37.28 | $55.01 | 62,000 | — | — |
| 2003-02-19 | $37.09 | $54.73 | 96,200 | — | — |
| 2003-02-18 | $38.04 | $56.13 | 98,400 | — | — |
| 2003-02-14 | $37.29 | $55.02 | 110,700 | — | — |
| 2003-02-13 | $37.83 | $55.82 | 87,000 | — | — |
| 2003-02-12 | $37.30 | $55.04 | 75,900 | — | — |
| 2003-02-11 | $37.99 | $56.06 | 179,900 | — | — |
| 2003-02-10 | $38.41 | $56.68 | 153,900 | — | — |
| 2003-02-07 | $37.80 | $55.78 | 179,000 | — | — |
| 2003-02-06 | $38.59 | $56.94 | 156,800 | — | — |
| 2003-02-05 | $38.90 | $57.40 | 78,300 | — | — |
| 2003-02-04 | $38.92 | $57.43 | 116,500 | — | — |
| 2003-02-03 | $38.65 | $57.03 | 212,900 | — | — |
| 2003-01-31 | $39.23 | $57.89 | 186,800 | — | — |
| 2003-01-30 | $38.25 | $56.44 | 170,200 | — | — |
| 2003-01-29 | $38.11 | $56.23 | 108,100 | — | — |
| 2003-01-28 | $37.91 | $55.94 | 168,400 | — | — |
| 2003-01-27 | $37.31 | $55.05 | 106,600 | — | — |
| 2003-01-24 | $37.53 | $55.38 | 184,700 | — | — |
| 2003-01-23 | $38.27 | $56.47 | 86,000 | — | — |
| 2003-01-22 | $38.25 | $56.44 | 96,400 | — | — |
| 2003-01-21 | $38.25 | $56.44 | 252,900 | — | — |
| 2003-01-17 | $38.19 | $56.35 | 253,600 | — | — |
| 2003-01-16 | $38.97 | $57.50 | 110,300 | — | — |
| 2003-01-15 | $38.70 | $57.10 | 297,500 | — | — |
| 2003-01-14 | $39.14 | $57.75 | 103,100 | — | — |
| 2003-01-13 | $39.53 | $58.33 | 182,300 | — | — |
| 2003-01-10 | $39.20 | $57.84 | 122,200 | — | — |
| 2003-01-09 | $38.93 | $57.44 | 87,300 | — | — |
| 2003-01-08 | $38.61 | $56.97 | 96,100 | — | — |
| 2003-01-07 | $38.94 | $57.46 | 205,900 | — | — |
| 2003-01-06 | $39.29 | $57.97 | 229,500 | — | — |
| 2003-01-03 | $38.54 | $56.87 | 135,700 | — | — |
| 2003-01-02 | $39.11 | $57.71 | 279,400 | — | — |