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
- 1973-05-03 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 | $47.79 | $63.16 | 361,800 | — | — |
| 2003-12-30 | $47.60 | $62.91 | 421,800 | — | — |
| 2003-12-29 | $47.42 | $62.67 | 273,000 | — | — |
| 2003-12-26 | $46.92 | $62.01 | 76,300 | — | — |
| 2003-12-24 | $46.76 | $61.80 | 207,000 | — | — |
| 2003-12-23 | $47.15 | $62.31 | 608,300 | — | — |
| 2003-12-22 | $46.60 | $61.59 | 551,100 | — | — |
| 2003-12-19 | $46.11 | $60.94 | 646,200 | — | — |
| 2003-12-18 | $46.52 | $61.48 | 615,900 | — | — |
| 2003-12-17 | $46.13 | $60.97 | 812,200 | — | — |
| 2003-12-16 | $45.85 | $60.60 | 921,800 | — | — |
| 2003-12-15 | $44.96 | $59.42 | 748,000 | — | — |
| 2003-12-12 | $44.80 | $59.21 | 646,700 | — | — |
| 2003-12-11 | $44.76 | $59.16 | 1,039,500 | — | — |
| 2003-12-10 | $44.36 | $58.63 | 1,243,700 | — | — |
| 2003-12-09 | $45.30 | $59.87 | 1,049,400 | — | — |
| 2003-12-08 | $45.63 | $60.31 | 425,100 | — | — |
| 2003-12-05 | $45.88 | $60.64 | 471,500 | — | — |
| 2003-12-04 | $46.10 | $60.93 | 566,400 | — | — |
| 2003-12-03 | $45.87 | $60.62 | 467,900 | — | — |
| 2003-12-02 | $45.60 | $60.27 | 470,500 | — | — |
| 2003-12-01 | $46.00 | $60.79 | 720,200 | — | — |
| 2003-11-28 | $45.90 | $60.66 | 149,800 | — | — |
| 2003-11-26 | $45.75 | $60.46 | 371,100 | — | — |
| 2003-11-25 | $45.85 | $60.40 | 1,042,900 | — | — |
| 2003-11-24 | $45.68 | $60.18 | 1,061,700 | — | — |
| 2003-11-21 | $45.84 | $60.39 | 634,000 | — | — |
| 2003-11-20 | $45.79 | $60.33 | 525,900 | — | — |
| 2003-11-19 | $46.35 | $61.06 | 707,200 | — | — |
| 2003-11-18 | $46.80 | $61.66 | 670,600 | — | — |
| 2003-11-17 | $47.19 | $62.17 | 607,400 | — | — |
| 2003-11-14 | $47.62 | $62.74 | 473,400 | — | — |
| 2003-11-13 | $47.50 | $62.58 | 476,400 | — | — |
| 2003-11-12 | $47.13 | $62.09 | 338,100 | — | — |
| 2003-11-11 | $46.99 | $61.91 | 395,200 | — | — |
| 2003-11-10 | $46.95 | $61.85 | 765,000 | — | — |
| 2003-11-07 | $47.35 | $62.38 | 496,800 | — | — |
| 2003-11-06 | $47.70 | $62.84 | 375,400 | — | — |
| 2003-11-05 | $47.68 | $62.82 | 415,300 | — | — |
| 2003-11-04 | $47.74 | $62.89 | 808,500 | — | — |
| 2003-11-03 | $47.65 | $62.78 | 312,700 | — | — |
| 2003-10-31 | $47.53 | $62.62 | 322,400 | — | — |
| 2003-10-30 | $47.63 | $62.75 | 568,400 | — | — |
| 2003-10-29 | $47.08 | $62.02 | 334,600 | — | — |
| 2003-10-28 | $47.20 | $62.18 | 433,100 | — | — |
| 2003-10-27 | $46.74 | $61.58 | 433,800 | — | — |
| 2003-10-24 | $46.74 | $61.58 | 421,200 | — | — |
| 2003-10-23 | $46.49 | $61.25 | 426,100 | — | — |
| 2003-10-22 | $46.36 | $61.08 | 443,400 | — | — |
| 2003-10-21 | $46.99 | $61.91 | 589,400 | — | — |
| 2003-10-20 | $46.85 | $61.72 | 451,600 | — | — |
| 2003-10-17 | $46.72 | $61.55 | 631,700 | — | — |
| 2003-10-16 | $47.09 | $62.04 | 1,449,100 | — | — |
| 2003-10-15 | $45.69 | $60.19 | 507,500 | — | — |
| 2003-10-14 | $45.10 | $59.42 | 354,200 | — | — |
| 2003-10-13 | $44.97 | $59.25 | 329,400 | — | — |
| 2003-10-10 | $44.78 | $58.99 | 379,300 | — | — |
| 2003-10-09 | $45.16 | $59.50 | 673,500 | — | — |
| 2003-10-08 | $44.25 | $58.30 | 375,300 | — | — |
| 2003-10-07 | $44.30 | $58.36 | 677,100 | — | — |
| 2003-10-06 | $44.80 | $59.02 | 350,800 | — | — |
| 2003-10-03 | $44.28 | $58.34 | 394,900 | — | — |
| 2003-10-02 | $43.91 | $57.85 | 622,400 | — | — |
| 2003-10-01 | $43.85 | $57.77 | 670,600 | — | — |
| 2003-09-30 | $43.46 | $57.26 | 507,200 | — | — |
| 2003-09-29 | $43.64 | $57.49 | 452,900 | — | — |
| 2003-09-26 | $43.68 | $57.55 | 508,000 | — | — |
| 2003-09-25 | $44.14 | $58.15 | 1,224,900 | — | — |
| 2003-09-24 | $43.35 | $57.11 | 940,300 | — | — |
| 2003-09-23 | $43.64 | $57.49 | 381,600 | — | — |
| 2003-09-22 | $43.37 | $57.14 | 473,700 | — | — |
| 2003-09-19 | $43.90 | $57.84 | 754,800 | — | — |
| 2003-09-18 | $43.35 | $57.11 | 1,062,600 | — | — |
| 2003-09-17 | $42.87 | $56.48 | 3,449,800 | — | — |
| 2003-09-16 | $44.52 | $58.65 | 611,400 | — | — |
| 2003-09-15 | $43.85 | $57.77 | 338,100 | — | — |
| 2003-09-12 | $44.37 | $58.45 | 784,200 | — | — |
| 2003-09-11 | $44.86 | $59.10 | 558,300 | — | — |
| 2003-09-10 | $44.38 | $58.47 | 567,100 | — | — |
| 2003-09-09 | $45.00 | $59.28 | 472,800 | — | — |
| 2003-09-08 | $45.41 | $59.82 | 584,800 | — | — |
| 2003-09-05 | $44.66 | $58.84 | 578,900 | — | — |
| 2003-09-04 | $45.49 | $59.93 | 599,200 | — | — |
| 2003-09-03 | $45.39 | $59.80 | 960,200 | — | — |
| 2003-09-02 | $45.03 | $59.32 | 858,300 | — | — |
| 2003-08-29 | $44.39 | $58.48 | 512,000 | — | — |
| 2003-08-28 | $43.39 | $57.16 | 524,400 | — | — |
| 2003-08-27 | $43.30 | $56.85 | 698,900 | — | — |
| 2003-08-26 | $43.56 | $57.20 | 690,900 | — | — |
| 2003-08-25 | $43.98 | $57.75 | 358,800 | — | — |
| 2003-08-22 | $44.36 | $58.25 | 650,800 | — | — |
| 2003-08-21 | $44.53 | $58.47 | 489,800 | — | — |
| 2003-08-20 | $44.54 | $58.48 | 281,700 | — | — |
| 2003-08-19 | $44.75 | $58.76 | 622,700 | — | — |
| 2003-08-18 | $44.65 | $58.63 | 440,800 | — | — |
| 2003-08-15 | $44.79 | $58.81 | 148,200 | — | — |
| 2003-08-14 | $44.78 | $58.80 | 444,800 | — | — |
| 2003-08-13 | $44.46 | $58.38 | 519,200 | — | — |
| 2003-08-12 | $44.30 | $58.17 | 527,200 | — | — |
| 2003-08-11 | $44.45 | $58.36 | 481,700 | — | — |
| 2003-08-08 | $44.53 | $58.47 | 540,400 | — | — |
| 2003-08-07 | $44.35 | $58.23 | 758,700 | — | — |
| 2003-08-06 | $44.18 | $58.01 | 937,000 | — | — |
| 2003-08-05 | $43.37 | $56.95 | 565,400 | — | — |
| 2003-08-04 | $43.47 | $57.08 | 1,027,100 | — | — |
| 2003-08-01 | $44.16 | $57.98 | 469,500 | — | — |
| 2003-07-31 | $44.60 | $58.56 | 685,400 | — | — |
| 2003-07-30 | $44.35 | $58.23 | 503,100 | — | — |
| 2003-07-29 | $44.36 | $58.25 | 1,172,400 | — | — |
| 2003-07-28 | $44.75 | $58.76 | 536,900 | — | — |
| 2003-07-25 | $45.16 | $59.30 | 844,000 | — | — |
| 2003-07-24 | $44.89 | $58.94 | 857,300 | — | — |
| 2003-07-23 | $45.00 | $59.09 | 536,300 | — | — |
| 2003-07-22 | $45.54 | $59.80 | 1,187,000 | — | — |
| 2003-07-21 | $45.05 | $59.15 | 892,400 | — | — |
| 2003-07-18 | $45.00 | $59.09 | 675,300 | — | — |
| 2003-07-17 | $44.65 | $58.63 | 1,034,300 | — | — |
| 2003-07-16 | $44.57 | $58.52 | 703,900 | — | — |
| 2003-07-15 | $44.45 | $58.36 | 1,527,400 | — | — |
| 2003-07-14 | $43.91 | $57.65 | 1,273,600 | — | — |
| 2003-07-11 | $44.06 | $57.85 | 1,219,500 | — | — |
| 2003-07-10 | $44.07 | $57.86 | 1,088,100 | — | — |
| 2003-07-09 | $44.30 | $58.17 | 1,066,100 | — | — |
| 2003-07-08 | $44.98 | $59.06 | 814,700 | — | — |
| 2003-07-07 | $45.25 | $59.41 | 1,249,200 | — | — |
| 2003-07-03 | $45.25 | $59.41 | 585,800 | — | — |
| 2003-07-02 | $45.48 | $59.72 | 896,100 | — | — |
| 2003-07-01 | $45.55 | $59.81 | 462,800 | — | — |
| 2003-06-30 | $45.50 | $59.74 | 820,300 | — | — |
| 2003-06-27 | $45.17 | $59.31 | 717,300 | — | — |
| 2003-06-26 | $45.78 | $60.11 | 542,600 | — | — |
| 2003-06-25 | $45.56 | $59.82 | 762,900 | — | — |
| 2003-06-24 | $46.14 | $60.58 | 1,088,800 | — | — |
| 2003-06-23 | $45.52 | $59.77 | 1,220,100 | — | — |
| 2003-06-20 | $45.54 | $59.80 | 1,111,800 | — | — |
| 2003-06-19 | $45.30 | $59.48 | 1,541,100 | — | — |
| 2003-06-18 | $45.63 | $59.91 | 3,483,000 | — | — |
| 2003-06-17 | $48.54 | $63.73 | 752,900 | — | — |
| 2003-06-16 | $48.52 | $63.71 | 700,100 | — | — |
| 2003-06-13 | $47.28 | $62.08 | 485,800 | — | — |
| 2003-06-12 | $47.51 | $62.38 | 531,300 | — | — |
| 2003-06-11 | $47.81 | $62.78 | 803,500 | — | — |
| 2003-06-10 | $47.25 | $62.04 | 475,000 | — | — |
| 2003-06-09 | $46.67 | $61.28 | 814,100 | — | — |
| 2003-06-06 | $46.35 | $60.86 | 1,271,700 | — | — |
| 2003-06-05 | $46.70 | $61.32 | 983,000 | — | — |
| 2003-06-04 | $47.09 | $61.83 | 916,100 | — | — |
| 2003-06-03 | $47.00 | $61.71 | 932,600 | — | — |
| 2003-06-02 | $47.47 | $62.33 | 661,100 | — | — |
| 2003-05-30 | $47.90 | $62.89 | 657,100 | — | — |
| 2003-05-29 | $47.04 | $61.76 | 588,300 | — | — |
| 2003-05-28 | $46.80 | $61.26 | 629,600 | — | — |
| 2003-05-27 | $46.85 | $61.32 | 465,500 | — | — |
| 2003-05-23 | $46.39 | $60.72 | 220,600 | — | — |
| 2003-05-22 | $46.46 | $60.81 | 360,400 | — | — |
| 2003-05-21 | $45.93 | $60.12 | 426,400 | — | — |
| 2003-05-20 | $45.53 | $59.60 | 411,500 | — | — |
| 2003-05-19 | $45.20 | $59.16 | 721,700 | — | — |
| 2003-05-16 | $46.35 | $60.67 | 485,500 | — | — |
| 2003-05-15 | $46.94 | $61.44 | 600,900 | — | — |
| 2003-05-14 | $46.43 | $60.77 | 378,000 | — | — |
| 2003-05-13 | $46.84 | $61.31 | 631,900 | — | — |
| 2003-05-12 | $46.27 | $60.57 | 843,000 | — | — |
| 2003-05-09 | $46.28 | $60.58 | 554,600 | — | — |
| 2003-05-08 | $45.74 | $59.87 | 303,500 | — | — |
| 2003-05-07 | $46.35 | $60.67 | 365,400 | — | — |
| 2003-05-06 | $46.50 | $60.87 | 471,100 | — | — |
| 2003-05-05 | $46.45 | $60.80 | 771,500 | — | — |
| 2003-05-02 | $46.63 | $61.04 | 335,400 | — | — |
| 2003-05-01 | $46.09 | $60.33 | 392,300 | — | — |
| 2003-04-30 | $46.38 | $60.71 | 1,015,900 | — | — |
| 2003-04-29 | $46.97 | $61.48 | 755,100 | — | — |
| 2003-04-28 | $46.13 | $60.38 | 671,900 | — | — |
| 2003-04-25 | $45.25 | $59.23 | 399,700 | — | — |
| 2003-04-24 | $45.76 | $59.90 | 435,100 | — | — |
| 2003-04-23 | $46.34 | $60.66 | 327,800 | — | — |
| 2003-04-22 | $46.27 | $60.57 | 935,400 | — | — |
| 2003-04-21 | $45.71 | $59.83 | 384,400 | — | — |
| 2003-04-17 | $45.99 | $60.20 | 481,700 | — | — |
| 2003-04-16 | $45.33 | $59.34 | 721,500 | — | — |
| 2003-04-15 | $46.41 | $60.75 | 628,900 | — | — |
| 2003-04-14 | $46.49 | $60.85 | 1,275,300 | — | — |
| 2003-04-11 | $44.68 | $58.48 | 664,300 | — | — |
| 2003-04-10 | $44.22 | $57.88 | 964,400 | — | — |
| 2003-04-09 | $43.18 | $56.52 | 1,157,500 | — | — |
| 2003-04-08 | $44.50 | $58.25 | 954,800 | — | — |
| 2003-04-07 | $44.83 | $58.68 | 619,000 | — | — |
| 2003-04-04 | $44.57 | $58.34 | 747,100 | — | — |
| 2003-04-03 | $44.46 | $58.20 | 538,800 | — | — |
| 2003-04-02 | $44.77 | $58.60 | 908,900 | — | — |
| 2003-04-01 | $43.65 | $57.14 | 838,100 | — | — |
| 2003-03-31 | $43.15 | $56.48 | 1,248,900 | — | — |
| 2003-03-28 | $44.22 | $57.88 | 1,012,300 | — | — |
| 2003-03-27 | $44.80 | $58.64 | 778,900 | — | — |
| 2003-03-26 | $45.16 | $59.11 | 1,048,700 | — | — |
| 2003-03-25 | $46.04 | $60.26 | 578,900 | — | — |
| 2003-03-24 | $45.64 | $59.74 | 587,600 | — | — |
| 2003-03-21 | $47.25 | $61.85 | 988,600 | — | — |
| 2003-03-20 | $45.71 | $59.83 | 821,100 | — | — |
| 2003-03-19 | $45.55 | $59.62 | 772,300 | — | — |
| 2003-03-18 | $45.36 | $59.37 | 1,069,900 | — | — |
| 2003-03-17 | $46.40 | $60.74 | 1,101,600 | — | — |
| 2003-03-14 | $45.35 | $59.36 | 957,000 | — | — |
| 2003-03-13 | $45.90 | $60.08 | 625,600 | — | — |
| 2003-03-12 | $43.97 | $57.55 | 931,900 | — | — |
| 2003-03-11 | $43.75 | $57.27 | 695,400 | — | — |
| 2003-03-10 | $44.21 | $57.87 | 625,300 | — | — |
| 2003-03-07 | $45.18 | $59.14 | 458,100 | — | — |
| 2003-03-06 | $44.63 | $58.42 | 756,800 | — | — |
| 2003-03-05 | $44.47 | $58.21 | 967,200 | — | — |
| 2003-03-04 | $44.09 | $57.71 | 792,700 | — | — |
| 2003-03-03 | $45.56 | $59.64 | 848,200 | — | — |
| 2003-02-28 | $46.46 | $60.81 | 400,300 | — | — |
| 2003-02-27 | $45.90 | $60.08 | 556,500 | — | — |
| 2003-02-26 | $45.40 | $59.26 | 401,100 | — | — |
| 2003-02-25 | $46.12 | $60.20 | 838,600 | — | — |
| 2003-02-24 | $45.29 | $59.12 | 359,400 | — | — |
| 2003-02-21 | $46.67 | $60.92 | 674,400 | — | — |
| 2003-02-20 | $45.35 | $59.20 | 406,700 | — | — |
| 2003-02-19 | $45.68 | $59.63 | 344,200 | — | — |
| 2003-02-18 | $46.13 | $60.22 | 428,600 | — | — |
| 2003-02-14 | $45.48 | $59.37 | 531,100 | — | — |
| 2003-02-13 | $44.66 | $58.30 | 1,015,800 | — | — |
| 2003-02-12 | $45.94 | $59.97 | 574,100 | — | — |
| 2003-02-11 | $46.60 | $60.83 | 499,200 | — | — |
| 2003-02-10 | $46.91 | $61.23 | 551,400 | — | — |
| 2003-02-07 | $46.88 | $61.19 | 557,700 | — | — |
| 2003-02-06 | $47.33 | $61.78 | 697,900 | — | — |
| 2003-02-05 | $47.67 | $62.23 | 622,400 | — | — |
| 2003-02-04 | $48.19 | $62.90 | 698,800 | — | — |
| 2003-02-03 | $48.76 | $63.65 | 1,225,900 | — | — |
| 2003-01-31 | $48.84 | $63.75 | 1,536,000 | — | — |
| 2003-01-30 | $47.65 | $62.20 | 1,830,900 | — | — |
| 2003-01-29 | $47.10 | $61.48 | 2,093,600 | — | — |
| 2003-01-28 | $47.07 | $61.44 | 1,081,500 | — | — |
| 2003-01-27 | $46.40 | $60.57 | 1,199,100 | — | — |
| 2003-01-24 | $46.87 | $61.18 | 745,100 | — | — |
| 2003-01-23 | $46.90 | $61.22 | 1,104,800 | — | — |
| 2003-01-22 | $45.54 | $59.45 | 394,800 | — | — |
| 2003-01-21 | $45.46 | $59.34 | 599,100 | — | — |
| 2003-01-17 | $45.68 | $59.63 | 417,300 | — | — |
| 2003-01-16 | $46.22 | $60.33 | 506,800 | — | — |
| 2003-01-15 | $46.17 | $60.27 | 511,100 | — | — |
| 2003-01-14 | $46.82 | $61.12 | 448,300 | — | — |
| 2003-01-13 | $46.90 | $61.22 | 491,800 | — | — |
| 2003-01-10 | $47.31 | $61.76 | 450,700 | — | — |
| 2003-01-09 | $47.51 | $62.02 | 404,200 | — | — |
| 2003-01-08 | $46.42 | $60.59 | 448,100 | — | — |
| 2003-01-07 | $47.16 | $61.56 | 514,100 | — | — |
| 2003-01-06 | $47.91 | $62.54 | 574,300 | — | — |
| 2003-01-03 | $46.90 | $61.22 | 302,700 | — | — |
| 2003-01-02 | $47.12 | $61.51 | 482,200 | — | — |