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 | $46.28 | $63.28 | 769,700 | — | — |
| 2003-12-30 | $45.94 | $62.82 | 819,400 | — | — |
| 2003-12-29 | $45.58 | $62.32 | 881,400 | — | — |
| 2003-12-26 | $45.52 | $62.24 | 242,100 | — | — |
| 2003-12-24 | $45.29 | $61.93 | 233,500 | — | — |
| 2003-12-23 | $45.56 | $62.30 | 730,800 | — | — |
| 2003-12-22 | $45.17 | $61.76 | 1,076,000 | — | — |
| 2003-12-19 | $44.83 | $61.30 | 883,100 | — | — |
| 2003-12-18 | $44.71 | $61.13 | 1,394,200 | — | — |
| 2003-12-17 | $44.30 | $60.57 | 1,044,000 | — | — |
| 2003-12-16 | $45.11 | $61.68 | 448,600 | — | — |
| 2003-12-15 | $44.71 | $61.13 | 858,700 | — | — |
| 2003-12-12 | $44.98 | $61.50 | 576,400 | — | — |
| 2003-12-11 | $45.32 | $61.97 | 852,900 | — | — |
| 2003-12-10 | $45.02 | $61.56 | 880,100 | — | — |
| 2003-12-09 | $45.10 | $61.67 | 1,355,200 | — | — |
| 2003-12-08 | $45.41 | $62.09 | 949,100 | — | — |
| 2003-12-05 | $44.89 | $61.12 | 639,500 | — | — |
| 2003-12-04 | $45.40 | $61.81 | 765,400 | — | — |
| 2003-12-03 | $45.72 | $62.25 | 643,300 | — | — |
| 2003-12-02 | $45.83 | $62.40 | 1,287,900 | — | — |
| 2003-12-01 | $45.34 | $61.73 | 826,100 | — | — |
| 2003-11-28 | $44.89 | $61.12 | 300,900 | — | — |
| 2003-11-26 | $44.98 | $61.24 | 776,800 | — | — |
| 2003-11-25 | $44.70 | $60.86 | 942,000 | — | — |
| 2003-11-24 | $44.90 | $61.13 | 826,000 | — | — |
| 2003-11-21 | $44.47 | $60.55 | 752,000 | — | — |
| 2003-11-20 | $44.10 | $60.04 | 845,700 | — | — |
| 2003-11-19 | $44.75 | $60.93 | 931,700 | — | — |
| 2003-11-18 | $44.37 | $60.41 | 1,224,900 | — | — |
| 2003-11-17 | $45.09 | $61.39 | 1,029,100 | — | — |
| 2003-11-14 | $45.43 | $61.86 | 1,191,400 | — | — |
| 2003-11-13 | $46.75 | $63.65 | 587,900 | — | — |
| 2003-11-12 | $47.04 | $64.05 | 463,900 | — | — |
| 2003-11-11 | $46.74 | $63.64 | 464,800 | — | — |
| 2003-11-10 | $46.83 | $63.76 | 696,100 | — | — |
| 2003-11-07 | $47.03 | $64.03 | 1,120,500 | — | — |
| 2003-11-06 | $46.88 | $63.83 | 708,800 | — | — |
| 2003-11-05 | $46.07 | $62.73 | 1,262,700 | — | — |
| 2003-11-04 | $46.63 | $63.49 | 536,300 | — | — |
| 2003-11-03 | $46.98 | $63.97 | 717,200 | — | — |
| 2003-10-31 | $46.50 | $63.31 | 509,200 | — | — |
| 2003-10-30 | $46.40 | $63.18 | 631,900 | — | — |
| 2003-10-29 | $46.29 | $63.03 | 801,600 | — | — |
| 2003-10-28 | $46.50 | $63.31 | 1,109,000 | — | — |
| 2003-10-27 | $46.11 | $62.78 | 803,100 | — | — |
| 2003-10-24 | $45.79 | $62.35 | 846,400 | — | — |
| 2003-10-23 | $45.65 | $62.16 | 945,400 | — | — |
| 2003-10-22 | $45.76 | $62.30 | 919,200 | — | — |
| 2003-10-21 | $46.84 | $63.78 | 1,088,600 | — | — |
| 2003-10-20 | $46.95 | $63.93 | 749,400 | — | — |
| 2003-10-17 | $46.76 | $63.67 | 1,556,500 | — | — |
| 2003-10-16 | $47.78 | $65.06 | 694,600 | — | — |
| 2003-10-15 | $48.02 | $65.38 | 1,371,100 | — | — |
| 2003-10-14 | $47.73 | $64.99 | 1,798,800 | — | — |
| 2003-10-13 | $46.83 | $63.76 | 488,300 | — | — |
| 2003-10-10 | $45.75 | $62.29 | 568,700 | — | — |
| 2003-10-09 | $45.91 | $62.51 | 1,109,700 | — | — |
| 2003-10-08 | $45.36 | $61.76 | 1,006,000 | — | — |
| 2003-10-07 | $45.46 | $61.90 | 1,478,700 | — | — |
| 2003-10-06 | $45.12 | $61.43 | 1,666,300 | — | — |
| 2003-10-03 | $43.60 | $59.36 | 1,477,000 | — | — |
| 2003-10-02 | $42.97 | $58.51 | 1,734,000 | — | — |
| 2003-10-01 | $43.53 | $59.27 | 830,600 | — | — |
| 2003-09-30 | $42.35 | $57.66 | 734,000 | — | — |
| 2003-09-29 | $42.83 | $58.32 | 933,000 | — | — |
| 2003-09-26 | $41.84 | $56.97 | 1,099,300 | — | — |
| 2003-09-25 | $42.41 | $57.74 | 1,067,600 | — | — |
| 2003-09-24 | $43.07 | $58.64 | 1,291,500 | — | — |
| 2003-09-23 | $43.91 | $59.79 | 667,400 | — | — |
| 2003-09-22 | $43.63 | $59.40 | 1,072,200 | — | — |
| 2003-09-19 | $43.95 | $59.84 | 728,700 | — | — |
| 2003-09-18 | $43.81 | $59.65 | 1,070,300 | — | — |
| 2003-09-17 | $42.22 | $57.48 | 584,800 | — | — |
| 2003-09-16 | $41.92 | $57.08 | 939,700 | — | — |
| 2003-09-15 | $41.43 | $56.41 | 989,100 | — | — |
| 2003-09-12 | $41.63 | $56.68 | 882,200 | — | — |
| 2003-09-11 | $41.64 | $56.70 | 1,022,700 | — | — |
| 2003-09-10 | $41.58 | $56.61 | 863,300 | — | — |
| 2003-09-09 | $42.63 | $58.04 | 1,115,000 | — | — |
| 2003-09-08 | $42.74 | $58.19 | 1,441,600 | — | — |
| 2003-09-05 | $42.70 | $57.91 | 1,015,900 | — | — |
| 2003-09-04 | $43.23 | $58.63 | 927,300 | — | — |
| 2003-09-03 | $43.28 | $58.69 | 1,111,200 | — | — |
| 2003-09-02 | $43.16 | $58.53 | 1,328,600 | — | — |
| 2003-08-29 | $42.24 | $57.28 | 713,700 | — | — |
| 2003-08-28 | $42.15 | $57.16 | 1,069,600 | — | — |
| 2003-08-27 | $42.23 | $57.27 | 1,401,200 | — | — |
| 2003-08-26 | $42.53 | $57.68 | 1,342,500 | — | — |
| 2003-08-25 | $42.34 | $57.42 | 1,212,200 | — | — |
| 2003-08-22 | $42.59 | $57.76 | 1,253,400 | — | — |
| 2003-08-21 | $43.39 | $58.84 | 1,229,900 | — | — |
| 2003-08-20 | $43.61 | $59.14 | 854,400 | — | — |
| 2003-08-19 | $43.62 | $59.15 | 658,900 | — | — |
| 2003-08-18 | $43.42 | $58.88 | 825,800 | — | — |
| 2003-08-15 | $43.05 | $58.38 | 505,600 | — | — |
| 2003-08-14 | $43.52 | $59.02 | 792,800 | — | — |
| 2003-08-13 | $42.91 | $58.19 | 992,400 | — | — |
| 2003-08-12 | $43.25 | $58.65 | 857,800 | — | — |
| 2003-08-11 | $42.61 | $57.78 | 611,100 | — | — |
| 2003-08-08 | $42.58 | $57.74 | 792,800 | — | — |
| 2003-08-07 | $42.69 | $57.89 | 1,169,600 | — | — |
| 2003-08-06 | $42.14 | $57.15 | 1,419,100 | — | — |
| 2003-08-05 | $41.70 | $56.55 | 1,306,200 | — | — |
| 2003-08-04 | $42.68 | $57.88 | 1,277,000 | — | — |
| 2003-08-01 | $42.74 | $57.96 | 1,318,400 | — | — |
| 2003-07-31 | $43.77 | $59.36 | 1,282,400 | — | — |
| 2003-07-30 | $43.43 | $58.90 | 1,607,600 | — | — |
| 2003-07-29 | $43.39 | $58.84 | 1,236,700 | — | — |
| 2003-07-28 | $43.70 | $59.26 | 1,159,900 | — | — |
| 2003-07-25 | $43.92 | $59.56 | 1,714,500 | — | — |
| 2003-07-24 | $43.25 | $58.65 | 1,320,000 | — | — |
| 2003-07-23 | $43.40 | $58.86 | 1,084,200 | — | — |
| 2003-07-22 | $43.76 | $59.34 | 1,677,200 | — | — |
| 2003-07-21 | $42.91 | $58.19 | 1,014,000 | — | — |
| 2003-07-18 | $43.12 | $58.48 | 1,058,800 | — | — |
| 2003-07-17 | $42.52 | $57.66 | 1,352,900 | — | — |
| 2003-07-16 | $43.46 | $58.94 | 1,315,700 | — | — |
| 2003-07-15 | $43.71 | $59.28 | 1,409,600 | — | — |
| 2003-07-14 | $43.66 | $59.21 | 1,097,500 | — | — |
| 2003-07-11 | $42.37 | $57.46 | 959,400 | — | — |
| 2003-07-10 | $42.33 | $57.41 | 1,597,000 | — | — |
| 2003-07-09 | $42.88 | $58.15 | 1,261,500 | — | — |
| 2003-07-08 | $43.15 | $58.52 | 1,179,500 | — | — |
| 2003-07-07 | $42.47 | $57.60 | 792,100 | — | — |
| 2003-07-03 | $41.35 | $56.08 | 654,700 | — | — |
| 2003-07-02 | $41.18 | $55.85 | 1,464,300 | — | — |
| 2003-07-01 | $41.20 | $55.87 | 1,795,400 | — | — |
| 2003-06-30 | $41.60 | $56.42 | 1,617,700 | — | — |
| 2003-06-27 | $41.30 | $56.01 | 1,257,200 | — | — |
| 2003-06-26 | $41.30 | $56.01 | 1,187,000 | — | — |
| 2003-06-25 | $40.68 | $55.17 | 1,964,800 | — | — |
| 2003-06-24 | $40.03 | $54.29 | 2,594,200 | — | — |
| 2003-06-23 | $38.68 | $52.46 | 1,161,800 | — | — |
| 2003-06-20 | $39.43 | $53.47 | 986,700 | — | — |
| 2003-06-19 | $39.13 | $53.07 | 1,216,100 | — | — |
| 2003-06-18 | $40.67 | $55.15 | 1,053,100 | — | — |
| 2003-06-17 | $40.63 | $55.10 | 1,134,200 | — | — |
| 2003-06-16 | $40.43 | $54.83 | 1,360,100 | — | — |
| 2003-06-13 | $38.95 | $52.82 | 956,800 | — | — |
| 2003-06-12 | $39.53 | $53.61 | 774,100 | — | — |
| 2003-06-11 | $39.39 | $53.42 | 748,200 | — | — |
| 2003-06-10 | $38.61 | $52.36 | 953,800 | — | — |
| 2003-06-09 | $38.00 | $51.53 | 1,864,000 | — | — |
| 2003-06-06 | $40.04 | $54.30 | 1,040,100 | — | — |
| 2003-06-05 | $40.25 | $54.35 | 1,224,300 | — | — |
| 2003-06-04 | $40.01 | $54.03 | 920,800 | — | — |
| 2003-06-03 | $39.26 | $53.02 | 866,700 | — | — |
| 2003-06-02 | $39.18 | $52.91 | 1,547,700 | — | — |
| 2003-05-30 | $38.16 | $51.53 | 1,075,300 | — | — |
| 2003-05-29 | $37.15 | $50.17 | 885,200 | — | — |
| 2003-05-28 | $37.20 | $50.24 | 1,249,900 | — | — |
| 2003-05-27 | $36.62 | $49.45 | 755,300 | — | — |
| 2003-05-23 | $35.86 | $48.43 | 733,100 | — | — |
| 2003-05-22 | $35.64 | $48.13 | 1,055,700 | — | — |
| 2003-05-21 | $35.89 | $48.47 | 928,900 | — | — |
| 2003-05-20 | $35.66 | $48.16 | 720,500 | — | — |
| 2003-05-19 | $35.61 | $48.09 | 1,413,500 | — | — |
| 2003-05-16 | $36.88 | $49.80 | 808,800 | — | — |
| 2003-05-15 | $36.94 | $49.88 | 733,200 | — | — |
| 2003-05-14 | $36.55 | $49.36 | 1,337,600 | — | — |
| 2003-05-13 | $36.54 | $49.34 | 1,067,200 | — | — |
| 2003-05-12 | $36.05 | $48.68 | 1,317,300 | — | — |
| 2003-05-09 | $35.51 | $47.95 | 641,500 | — | — |
| 2003-05-08 | $35.19 | $47.52 | 986,700 | — | — |
| 2003-05-07 | $35.97 | $48.57 | 733,000 | — | — |
| 2003-05-06 | $36.14 | $48.80 | 861,100 | — | — |
| 2003-05-05 | $35.73 | $48.25 | 1,162,900 | — | — |
| 2003-05-02 | $35.86 | $48.43 | 917,400 | — | — |
| 2003-05-01 | $34.83 | $47.03 | 900,700 | — | — |
| 2003-04-30 | $35.12 | $47.43 | 1,090,500 | — | — |
| 2003-04-29 | $35.06 | $47.35 | 1,060,900 | — | — |
| 2003-04-28 | $35.10 | $47.40 | 932,200 | — | — |
| 2003-04-25 | $34.32 | $46.35 | 787,000 | — | — |
| 2003-04-24 | $34.78 | $46.97 | 1,171,900 | — | — |
| 2003-04-23 | $35.24 | $47.59 | 1,694,200 | — | — |
| 2003-04-22 | $35.14 | $47.45 | 1,760,600 | — | — |
| 2003-04-21 | $33.93 | $45.82 | 1,381,200 | — | — |
| 2003-04-17 | $33.72 | $45.54 | 1,915,700 | — | — |
| 2003-04-16 | $33.52 | $45.27 | 2,073,600 | — | — |
| 2003-04-15 | $33.86 | $45.72 | 3,012,300 | — | — |
| 2003-04-14 | $32.93 | $44.47 | 1,519,200 | — | — |
| 2003-04-11 | $32.20 | $43.48 | 765,000 | — | — |
| 2003-04-10 | $32.44 | $43.81 | 770,800 | — | — |
| 2003-04-09 | $32.10 | $43.35 | 1,051,600 | — | — |
| 2003-04-08 | $32.99 | $44.55 | 1,633,000 | — | — |
| 2003-04-07 | $32.99 | $44.55 | 2,361,700 | — | — |
| 2003-04-04 | $31.62 | $42.70 | 1,065,200 | — | — |
| 2003-04-03 | $31.37 | $42.36 | 1,027,800 | — | — |
| 2003-04-02 | $31.77 | $42.90 | 815,000 | — | — |
| 2003-04-01 | $30.83 | $41.63 | 1,582,700 | — | — |
| 2003-03-31 | $30.45 | $41.12 | 1,067,200 | — | — |
| 2003-03-28 | $31.01 | $41.88 | 571,600 | — | — |
| 2003-03-27 | $31.14 | $42.05 | 905,100 | — | — |
| 2003-03-26 | $31.44 | $42.46 | 1,939,400 | — | — |
| 2003-03-25 | $31.52 | $42.56 | 1,889,300 | — | — |
| 2003-03-24 | $30.84 | $41.65 | 1,735,200 | — | — |
| 2003-03-21 | $31.71 | $42.82 | 3,932,100 | — | — |
| 2003-03-20 | $33.16 | $44.78 | 2,481,200 | — | — |
| 2003-03-19 | $32.69 | $44.14 | 1,964,400 | — | — |
| 2003-03-18 | $32.20 | $43.48 | 2,375,800 | — | — |
| 2003-03-17 | $31.64 | $42.73 | 2,433,600 | — | — |
| 2003-03-14 | $30.15 | $40.71 | 1,894,400 | — | — |
| 2003-03-13 | $30.13 | $40.69 | 2,632,000 | — | — |
| 2003-03-12 | $28.45 | $38.42 | 1,969,200 | — | — |
| 2003-03-11 | $28.27 | $38.18 | 1,425,400 | — | — |
| 2003-03-10 | $28.65 | $38.69 | 1,227,000 | — | — |
| 2003-03-07 | $29.82 | $40.27 | 2,611,500 | — | — |
| 2003-03-06 | $29.72 | $40.13 | 2,832,200 | — | — |
| 2003-03-05 | $30.47 | $40.92 | 2,252,300 | — | — |
| 2003-03-04 | $30.72 | $41.25 | 1,339,300 | — | — |
| 2003-03-03 | $31.58 | $42.41 | 2,259,200 | — | — |
| 2003-02-28 | $32.02 | $43.00 | 1,062,000 | — | — |
| 2003-02-27 | $31.65 | $42.50 | 972,200 | — | — |
| 2003-02-26 | $31.10 | $41.76 | 1,388,200 | — | — |
| 2003-02-25 | $31.69 | $42.56 | 1,940,900 | — | — |
| 2003-02-24 | $31.34 | $42.09 | 1,123,400 | — | — |
| 2003-02-21 | $32.19 | $43.23 | 1,070,900 | — | — |
| 2003-02-20 | $31.69 | $42.56 | 977,400 | — | — |
| 2003-02-19 | $31.96 | $42.92 | 1,014,800 | — | — |
| 2003-02-18 | $32.45 | $43.58 | 1,067,600 | — | — |
| 2003-02-14 | $32.37 | $43.47 | 895,200 | — | — |
| 2003-02-13 | $31.53 | $42.34 | 935,900 | — | — |
| 2003-02-12 | $31.53 | $42.34 | 1,402,500 | — | — |
| 2003-02-11 | $32.02 | $43.00 | 1,447,600 | — | — |
| 2003-02-10 | $32.81 | $44.06 | 857,600 | — | — |
| 2003-02-07 | $32.26 | $43.32 | 1,169,900 | — | — |
| 2003-02-06 | $32.55 | $43.71 | 1,364,400 | — | — |
| 2003-02-05 | $33.17 | $44.54 | 1,065,300 | — | — |
| 2003-02-04 | $33.42 | $44.88 | 1,187,100 | — | — |
| 2003-02-03 | $34.06 | $45.74 | 1,302,800 | — | — |
| 2003-01-31 | $34.06 | $45.74 | 2,011,400 | — | — |
| 2003-01-30 | $34.04 | $45.71 | 1,452,300 | — | — |
| 2003-01-29 | $35.21 | $47.28 | 1,073,800 | — | — |
| 2003-01-28 | $35.24 | $47.32 | 1,109,600 | — | — |
| 2003-01-27 | $34.80 | $46.73 | 1,726,900 | — | — |
| 2003-01-24 | $34.88 | $46.84 | 1,484,400 | — | — |
| 2003-01-23 | $35.84 | $48.13 | 2,047,400 | — | — |
| 2003-01-22 | $34.31 | $46.07 | 3,015,300 | — | — |
| 2003-01-21 | $36.02 | $48.37 | 867,000 | — | — |
| 2003-01-17 | $36.70 | $49.28 | 775,100 | — | — |
| 2003-01-16 | $36.47 | $48.97 | 866,000 | — | — |
| 2003-01-15 | $36.59 | $49.14 | 842,300 | — | — |
| 2003-01-14 | $37.18 | $49.93 | 1,051,600 | — | — |
| 2003-01-13 | $36.96 | $49.63 | 719,100 | — | — |
| 2003-01-10 | $36.94 | $49.61 | 783,500 | — | — |
| 2003-01-09 | $36.94 | $49.61 | 1,215,500 | — | — |
| 2003-01-08 | $36.32 | $48.77 | 1,080,000 | — | — |
| 2003-01-07 | $37.00 | $49.69 | 1,141,200 | — | — |
| 2003-01-06 | $37.44 | $50.28 | 1,178,100 | — | — |
| 2003-01-03 | $36.26 | $48.69 | 1,176,600 | — | — |
| 2003-01-02 | $36.47 | $48.97 | 1,074,900 | — | — |