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
- 1972-06-01 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 | $40.62 | $114.82 | 574,400 | — | — |
| 2003-12-30 | $40.14 | $113.47 | 350,000 | — | — |
| 2003-12-29 | $40.05 | $113.21 | 784,300 | — | — |
| 2003-12-26 | $39.45 | $111.51 | 96,100 | — | — |
| 2003-12-24 | $39.30 | $111.09 | 231,300 | — | — |
| 2003-12-23 | $39.42 | $111.43 | 564,500 | — | — |
| 2003-12-22 | $38.95 | $110.10 | 533,900 | — | — |
| 2003-12-19 | $38.65 | $109.25 | 596,800 | — | — |
| 2003-12-18 | $38.75 | $109.54 | 825,000 | — | — |
| 2003-12-17 | $38.80 | $109.68 | 894,600 | — | — |
| 2003-12-16 | $38.97 | $110.16 | 845,400 | — | — |
| 2003-12-15 | $38.80 | $109.68 | 596,000 | — | — |
| 2003-12-12 | $38.96 | $110.13 | 666,800 | — | — |
| 2003-12-11 | $39.06 | $110.41 | 760,900 | — | — |
| 2003-12-10 | $38.61 | $109.14 | 660,500 | — | — |
| 2003-12-09 | $38.88 | $109.90 | 668,400 | — | — |
| 2003-12-08 | $39.48 | $111.60 | 408,500 | — | — |
| 2003-12-05 | $39.43 | $111.46 | 989,600 | — | — |
| 2003-12-04 | $40.19 | $113.61 | 733,100 | — | — |
| 2003-12-03 | $40.26 | $113.80 | 575,300 | — | — |
| 2003-12-02 | $40.44 | $114.31 | 1,084,300 | — | — |
| 2003-12-01 | $39.96 | $112.96 | 611,400 | — | — |
| 2003-11-28 | $39.75 | $112.36 | 445,100 | — | — |
| 2003-11-26 | $39.61 | $111.97 | 627,500 | — | — |
| 2003-11-25 | $39.32 | $111.15 | 549,600 | — | — |
| 2003-11-24 | $39.45 | $111.51 | 636,900 | — | — |
| 2003-11-21 | $38.77 | $109.59 | 709,700 | — | — |
| 2003-11-20 | $39.00 | $110.24 | 1,204,200 | — | — |
| 2003-11-19 | $39.95 | $112.93 | 1,162,400 | — | — |
| 2003-11-18 | $40.31 | $113.10 | 373,300 | — | — |
| 2003-11-17 | $40.74 | $114.30 | 382,200 | — | — |
| 2003-11-14 | $41.08 | $115.26 | 395,100 | — | — |
| 2003-11-13 | $41.89 | $117.53 | 516,300 | — | — |
| 2003-11-12 | $41.60 | $116.72 | 351,300 | — | — |
| 2003-11-11 | $40.85 | $114.61 | 471,700 | — | — |
| 2003-11-10 | $40.90 | $114.75 | 566,800 | — | — |
| 2003-11-07 | $40.99 | $115.01 | 521,600 | — | — |
| 2003-11-06 | $41.10 | $115.31 | 439,700 | — | — |
| 2003-11-05 | $41.14 | $115.43 | 596,100 | — | — |
| 2003-11-04 | $41.02 | $115.09 | 576,600 | — | — |
| 2003-11-03 | $40.95 | $114.89 | 637,400 | — | — |
| 2003-10-31 | $41.10 | $115.31 | 489,100 | — | — |
| 2003-10-30 | $40.92 | $114.81 | 422,400 | — | — |
| 2003-10-29 | $40.96 | $114.92 | 542,500 | — | — |
| 2003-10-28 | $40.90 | $114.75 | 935,300 | — | — |
| 2003-10-27 | $40.60 | $113.91 | 473,100 | — | — |
| 2003-10-24 | $40.48 | $113.57 | 723,400 | — | — |
| 2003-10-23 | $41.10 | $115.31 | 508,000 | — | — |
| 2003-10-22 | $41.60 | $116.72 | 454,400 | — | — |
| 2003-10-21 | $41.56 | $116.60 | 655,300 | — | — |
| 2003-10-20 | $41.64 | $116.83 | 439,000 | — | — |
| 2003-10-17 | $41.51 | $116.46 | 558,900 | — | — |
| 2003-10-16 | $42.36 | $118.85 | 733,200 | — | — |
| 2003-10-15 | $42.44 | $119.07 | 713,000 | — | — |
| 2003-10-14 | $41.52 | $116.49 | 410,000 | — | — |
| 2003-10-13 | $41.30 | $115.88 | 397,200 | — | — |
| 2003-10-10 | $40.99 | $115.01 | 565,800 | — | — |
| 2003-10-09 | $41.03 | $115.12 | 798,900 | — | — |
| 2003-10-08 | $40.91 | $114.78 | 665,700 | — | — |
| 2003-10-07 | $41.54 | $116.55 | 1,168,100 | — | — |
| 2003-10-06 | $41.14 | $115.43 | 934,300 | — | — |
| 2003-10-03 | $39.96 | $112.12 | 454,000 | — | — |
| 2003-10-02 | $39.20 | $109.98 | 564,200 | — | — |
| 2003-10-01 | $39.26 | $110.15 | 631,700 | — | — |
| 2003-09-30 | $38.32 | $107.51 | 626,400 | — | — |
| 2003-09-29 | $38.70 | $108.58 | 672,700 | — | — |
| 2003-09-26 | $38.62 | $108.36 | 662,200 | — | — |
| 2003-09-25 | $38.85 | $109.00 | 695,300 | — | — |
| 2003-09-24 | $39.28 | $110.21 | 882,700 | — | — |
| 2003-09-23 | $39.73 | $111.47 | 395,800 | — | — |
| 2003-09-22 | $38.98 | $109.37 | 413,500 | — | — |
| 2003-09-19 | $39.45 | $110.68 | 581,500 | — | — |
| 2003-09-18 | $39.41 | $110.57 | 410,600 | — | — |
| 2003-09-17 | $39.00 | $109.42 | 395,900 | — | — |
| 2003-09-16 | $39.18 | $109.93 | 375,200 | — | — |
| 2003-09-15 | $38.55 | $108.16 | 411,600 | — | — |
| 2003-09-12 | $38.75 | $108.72 | 625,200 | — | — |
| 2003-09-11 | $38.63 | $108.38 | 1,057,200 | — | — |
| 2003-09-10 | $39.40 | $110.54 | 854,400 | — | — |
| 2003-09-09 | $40.11 | $112.54 | 612,400 | — | — |
| 2003-09-08 | $40.04 | $112.34 | 462,900 | — | — |
| 2003-09-05 | $39.75 | $111.53 | 773,500 | — | — |
| 2003-09-04 | $39.95 | $112.09 | 904,700 | — | — |
| 2003-09-03 | $39.03 | $109.51 | 735,800 | — | — |
| 2003-09-02 | $39.30 | $110.26 | 623,900 | — | — |
| 2003-08-29 | $39.00 | $109.42 | 368,000 | — | — |
| 2003-08-28 | $38.72 | $108.64 | 331,100 | — | — |
| 2003-08-27 | $38.52 | $108.08 | 385,600 | — | — |
| 2003-08-26 | $38.28 | $107.40 | 800,000 | — | — |
| 2003-08-25 | $37.98 | $106.56 | 488,300 | — | — |
| 2003-08-22 | $37.85 | $106.20 | 675,900 | — | — |
| 2003-08-21 | $38.58 | $108.24 | 980,800 | — | — |
| 2003-08-20 | $38.72 | $108.64 | 491,400 | — | — |
| 2003-08-19 | $38.85 | $108.16 | 417,400 | — | — |
| 2003-08-18 | $38.98 | $108.52 | 441,200 | — | — |
| 2003-08-15 | $38.83 | $108.10 | 180,300 | — | — |
| 2003-08-14 | $38.84 | $108.13 | 372,000 | — | — |
| 2003-08-13 | $38.33 | $106.71 | 461,600 | — | — |
| 2003-08-12 | $38.05 | $105.93 | 682,400 | — | — |
| 2003-08-11 | $38.47 | $107.10 | 388,900 | — | — |
| 2003-08-08 | $38.12 | $106.13 | 403,700 | — | — |
| 2003-08-07 | $38.23 | $106.43 | 569,000 | — | — |
| 2003-08-06 | $37.94 | $105.63 | 812,200 | — | — |
| 2003-08-05 | $37.93 | $105.60 | 1,130,200 | — | — |
| 2003-08-04 | $38.67 | $107.66 | 755,000 | — | — |
| 2003-08-01 | $38.21 | $106.38 | 761,400 | — | — |
| 2003-07-31 | $38.10 | $106.07 | 796,000 | — | — |
| 2003-07-30 | $37.45 | $104.26 | 506,700 | — | — |
| 2003-07-29 | $37.92 | $105.57 | 741,900 | — | — |
| 2003-07-28 | $38.23 | $106.43 | 727,600 | — | — |
| 2003-07-25 | $38.01 | $105.82 | 666,200 | — | — |
| 2003-07-24 | $37.20 | $103.57 | 638,700 | — | — |
| 2003-07-23 | $37.32 | $103.90 | 651,400 | — | — |
| 2003-07-22 | $37.21 | $103.59 | 1,019,000 | — | — |
| 2003-07-21 | $36.98 | $102.95 | 793,300 | — | — |
| 2003-07-18 | $37.19 | $103.54 | 523,800 | — | — |
| 2003-07-17 | $36.73 | $102.26 | 585,000 | — | — |
| 2003-07-16 | $37.07 | $103.20 | 781,100 | — | — |
| 2003-07-15 | $37.58 | $104.62 | 832,500 | — | — |
| 2003-07-14 | $38.00 | $105.79 | 771,400 | — | — |
| 2003-07-11 | $38.03 | $105.88 | 761,600 | — | — |
| 2003-07-10 | $38.20 | $106.35 | 550,300 | — | — |
| 2003-07-09 | $38.65 | $107.60 | 648,700 | — | — |
| 2003-07-08 | $39.50 | $109.97 | 417,500 | — | — |
| 2003-07-07 | $39.13 | $108.94 | 662,000 | — | — |
| 2003-07-03 | $38.04 | $105.90 | 299,000 | — | — |
| 2003-07-02 | $38.45 | $107.05 | 635,300 | — | — |
| 2003-07-01 | $37.82 | $105.29 | 952,300 | — | — |
| 2003-06-30 | $38.41 | $106.93 | 932,200 | — | — |
| 2003-06-27 | $37.81 | $105.26 | 603,800 | — | — |
| 2003-06-26 | $37.55 | $104.54 | 1,027,300 | — | — |
| 2003-06-25 | $37.47 | $104.32 | 627,900 | — | — |
| 2003-06-24 | $37.78 | $105.18 | 669,900 | — | — |
| 2003-06-23 | $38.00 | $105.79 | 801,000 | — | — |
| 2003-06-20 | $38.65 | $107.60 | 769,400 | — | — |
| 2003-06-19 | $38.51 | $107.21 | 639,200 | — | — |
| 2003-06-18 | $39.31 | $109.44 | 596,100 | — | — |
| 2003-06-17 | $39.02 | $108.63 | 707,900 | — | — |
| 2003-06-16 | $38.83 | $108.10 | 566,600 | — | — |
| 2003-06-13 | $37.41 | $104.15 | 786,500 | — | — |
| 2003-06-12 | $37.77 | $105.15 | 1,050,200 | — | — |
| 2003-06-11 | $37.89 | $105.49 | 1,064,600 | — | — |
| 2003-06-10 | $37.86 | $105.40 | 1,205,700 | — | — |
| 2003-06-09 | $38.42 | $106.96 | 675,500 | — | — |
| 2003-06-06 | $38.68 | $107.69 | 1,036,300 | — | — |
| 2003-06-05 | $38.42 | $106.96 | 826,500 | — | — |
| 2003-06-04 | $38.61 | $107.49 | 877,400 | — | — |
| 2003-06-03 | $38.71 | $107.77 | 628,200 | — | — |
| 2003-06-02 | $38.60 | $107.46 | 1,044,700 | — | — |
| 2003-05-30 | $38.41 | $106.93 | 875,200 | — | — |
| 2003-05-29 | $37.28 | $103.79 | 958,900 | — | — |
| 2003-05-28 | $37.23 | $103.65 | 1,239,000 | — | — |
| 2003-05-27 | $36.92 | $102.79 | 789,900 | — | — |
| 2003-05-23 | $35.63 | $99.19 | 498,100 | — | — |
| 2003-05-22 | $35.43 | $98.64 | 553,000 | — | — |
| 2003-05-21 | $35.20 | $98.00 | 731,600 | — | — |
| 2003-05-20 | $35.64 | $98.39 | 1,198,700 | — | — |
| 2003-05-19 | $35.12 | $96.95 | 648,600 | — | — |
| 2003-05-16 | $35.25 | $97.31 | 757,000 | — | — |
| 2003-05-15 | $35.48 | $97.95 | 728,000 | — | — |
| 2003-05-14 | $35.38 | $97.67 | 571,800 | — | — |
| 2003-05-13 | $35.48 | $97.95 | 505,300 | — | — |
| 2003-05-12 | $35.80 | $98.83 | 706,500 | — | — |
| 2003-05-09 | $35.70 | $98.55 | 404,000 | — | — |
| 2003-05-08 | $35.00 | $96.62 | 674,900 | — | — |
| 2003-05-07 | $35.28 | $97.39 | 768,700 | — | — |
| 2003-05-06 | $35.57 | $98.19 | 568,500 | — | — |
| 2003-05-05 | $35.43 | $97.81 | 768,900 | — | — |
| 2003-05-02 | $35.62 | $98.33 | 460,100 | — | — |
| 2003-05-01 | $35.35 | $97.59 | 552,900 | — | — |
| 2003-04-30 | $35.11 | $96.92 | 959,600 | — | — |
| 2003-04-29 | $35.27 | $97.37 | 511,800 | — | — |
| 2003-04-28 | $35.05 | $96.76 | 521,600 | — | — |
| 2003-04-25 | $34.40 | $94.96 | 580,000 | — | — |
| 2003-04-24 | $34.95 | $96.48 | 872,600 | — | — |
| 2003-04-23 | $35.29 | $97.42 | 721,900 | — | — |
| 2003-04-22 | $34.92 | $96.40 | 903,300 | — | — |
| 2003-04-21 | $33.79 | $93.28 | 621,900 | — | — |
| 2003-04-17 | $33.12 | $91.43 | 807,200 | — | — |
| 2003-04-16 | $33.31 | $91.96 | 552,600 | — | — |
| 2003-04-15 | $33.89 | $93.56 | 687,100 | — | — |
| 2003-04-14 | $33.81 | $93.34 | 413,500 | — | — |
| 2003-04-11 | $32.98 | $91.04 | 623,900 | — | — |
| 2003-04-10 | $33.23 | $91.73 | 658,800 | — | — |
| 2003-04-09 | $32.42 | $89.50 | 648,600 | — | — |
| 2003-04-08 | $32.90 | $90.82 | 727,900 | — | — |
| 2003-04-07 | $33.17 | $91.57 | 604,300 | — | — |
| 2003-04-04 | $33.14 | $91.49 | 815,700 | — | — |
| 2003-04-03 | $32.94 | $90.93 | 613,100 | — | — |
| 2003-04-02 | $32.78 | $90.49 | 877,000 | — | — |
| 2003-04-01 | $32.06 | $88.50 | 933,600 | — | — |
| 2003-03-31 | $31.92 | $88.12 | 1,162,400 | — | — |
| 2003-03-28 | $32.04 | $88.45 | 630,300 | — | — |
| 2003-03-27 | $32.05 | $88.48 | 1,117,700 | — | — |
| 2003-03-26 | $31.91 | $88.09 | 448,800 | — | — |
| 2003-03-25 | $32.08 | $88.56 | 586,400 | — | — |
| 2003-03-24 | $31.65 | $87.37 | 607,200 | — | — |
| 2003-03-21 | $32.80 | $90.55 | 957,700 | — | — |
| 2003-03-20 | $32.24 | $89.00 | 572,700 | — | — |
| 2003-03-19 | $32.44 | $89.55 | 597,300 | — | — |
| 2003-03-18 | $32.53 | $89.80 | 723,800 | — | — |
| 2003-03-17 | $32.28 | $89.11 | 619,700 | — | — |
| 2003-03-14 | $31.30 | $86.41 | 723,900 | — | — |
| 2003-03-13 | $31.05 | $85.72 | 583,800 | — | — |
| 2003-03-12 | $29.99 | $82.79 | 763,500 | — | — |
| 2003-03-11 | $29.94 | $82.65 | 676,300 | — | — |
| 2003-03-10 | $29.90 | $82.54 | 674,700 | — | — |
| 2003-03-07 | $30.89 | $85.27 | 711,400 | — | — |
| 2003-03-06 | $30.73 | $84.83 | 645,500 | — | — |
| 2003-03-05 | $30.75 | $84.89 | 925,500 | — | — |
| 2003-03-04 | $30.83 | $85.11 | 1,024,900 | — | — |
| 2003-03-03 | $31.00 | $85.58 | 1,182,900 | — | — |
| 2003-02-28 | $31.04 | $85.69 | 819,100 | — | — |
| 2003-02-27 | $30.75 | $84.89 | 1,247,800 | — | — |
| 2003-02-26 | $30.91 | $85.33 | 694,800 | — | — |
| 2003-02-25 | $31.25 | $86.27 | 830,500 | — | — |
| 2003-02-24 | $31.30 | $86.41 | 659,200 | — | — |
| 2003-02-21 | $31.89 | $88.04 | 1,360,600 | — | — |
| 2003-02-20 | $31.84 | $87.90 | 645,900 | — | — |
| 2003-02-19 | $32.07 | $88.53 | 559,300 | — | — |
| 2003-02-18 | $32.78 | $89.66 | 529,200 | — | — |
| 2003-02-14 | $32.42 | $88.68 | 436,300 | — | — |
| 2003-02-13 | $31.90 | $87.26 | 723,100 | — | — |
| 2003-02-12 | $32.07 | $87.72 | 632,600 | — | — |
| 2003-02-11 | $32.10 | $87.80 | 667,800 | — | — |
| 2003-02-10 | $32.20 | $88.08 | 834,200 | — | — |
| 2003-02-07 | $32.10 | $87.80 | 604,300 | — | — |
| 2003-02-06 | $32.30 | $88.35 | 593,100 | — | — |
| 2003-02-05 | $32.24 | $88.19 | 932,600 | — | — |
| 2003-02-04 | $32.52 | $88.95 | 700,500 | — | — |
| 2003-02-03 | $32.44 | $88.73 | 1,177,700 | — | — |
| 2003-01-31 | $32.54 | $89.01 | 1,114,600 | — | — |
| 2003-01-30 | $32.40 | $88.62 | 918,500 | — | — |
| 2003-01-29 | $33.55 | $91.77 | 921,900 | — | — |
| 2003-01-28 | $33.55 | $91.77 | 549,500 | — | — |
| 2003-01-27 | $32.58 | $89.12 | 582,800 | — | — |
| 2003-01-24 | $32.66 | $89.34 | 458,200 | — | — |
| 2003-01-23 | $34.05 | $93.14 | 492,900 | — | — |
| 2003-01-22 | $33.21 | $90.84 | 783,400 | — | — |
| 2003-01-21 | $33.56 | $91.80 | 924,900 | — | — |
| 2003-01-17 | $33.82 | $92.51 | 877,400 | — | — |
| 2003-01-16 | $34.00 | $93.00 | 1,102,500 | — | — |
| 2003-01-15 | $33.80 | $92.45 | 789,300 | — | — |
| 2003-01-14 | $33.75 | $92.32 | 762,000 | — | — |
| 2003-01-13 | $33.49 | $91.61 | 417,400 | — | — |
| 2003-01-10 | $33.55 | $91.77 | 763,600 | — | — |
| 2003-01-09 | $33.76 | $92.34 | 661,500 | — | — |
| 2003-01-08 | $33.25 | $90.95 | 680,200 | — | — |
| 2003-01-07 | $33.47 | $91.55 | 1,098,100 | — | — |
| 2003-01-06 | $34.12 | $93.33 | 781,400 | — | — |
| 2003-01-03 | $33.35 | $91.22 | 689,500 | — | — |
| 2003-01-02 | $33.30 | $91.09 | 826,400 | — | — |