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
- 1973-02-21 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 | $40.02 | $79.41 | 349,100 | — | — |
| 2003-12-30 | $40.24 | $79.85 | 392,400 | — | — |
| 2003-12-29 | $39.65 | $78.67 | 316,200 | — | — |
| 2003-12-26 | $39.10 | $77.58 | 89,200 | — | — |
| 2003-12-24 | $38.97 | $77.33 | 131,900 | — | — |
| 2003-12-23 | $39.05 | $77.48 | 583,100 | — | — |
| 2003-12-22 | $39.09 | $77.56 | 577,700 | — | — |
| 2003-12-19 | $38.92 | $77.23 | 755,900 | — | — |
| 2003-12-18 | $39.00 | $77.38 | 553,900 | — | — |
| 2003-12-17 | $38.96 | $77.31 | 367,400 | — | — |
| 2003-12-16 | $38.92 | $77.23 | 524,900 | — | — |
| 2003-12-15 | $38.85 | $77.09 | 663,400 | — | — |
| 2003-12-12 | $39.00 | $77.38 | 226,700 | — | — |
| 2003-12-11 | $38.85 | $77.09 | 267,000 | — | — |
| 2003-12-10 | $38.63 | $76.65 | 366,000 | — | — |
| 2003-12-09 | $38.72 | $76.83 | 380,600 | — | — |
| 2003-12-08 | $38.95 | $77.29 | 462,500 | — | — |
| 2003-12-05 | $38.94 | $77.27 | 1,139,700 | — | — |
| 2003-12-04 | $39.30 | $77.98 | 507,300 | — | — |
| 2003-12-03 | $39.32 | $78.02 | 687,500 | — | — |
| 2003-12-02 | $39.47 | $78.32 | 527,100 | — | — |
| 2003-12-01 | $39.50 | $78.38 | 352,300 | — | — |
| 2003-11-28 | $39.37 | $78.12 | 134,600 | — | — |
| 2003-11-26 | $39.39 | $78.16 | 368,400 | — | — |
| 2003-11-25 | $39.33 | $78.04 | 528,000 | — | — |
| 2003-11-24 | $39.14 | $77.66 | 839,900 | — | — |
| 2003-11-21 | $38.07 | $75.54 | 492,000 | — | — |
| 2003-11-20 | $37.67 | $74.75 | 492,300 | — | — |
| 2003-11-19 | $37.76 | $74.92 | 298,000 | — | — |
| 2003-11-18 | $37.29 | $73.99 | 363,300 | — | — |
| 2003-11-17 | $37.96 | $75.32 | 560,000 | — | — |
| 2003-11-14 | $38.10 | $75.60 | 459,600 | — | — |
| 2003-11-13 | $37.99 | $75.38 | 1,108,400 | — | — |
| 2003-11-12 | $36.88 | $73.18 | 392,800 | — | — |
| 2003-11-11 | $36.54 | $72.50 | 256,500 | — | — |
| 2003-11-10 | $36.51 | $72.44 | 412,100 | — | — |
| 2003-11-07 | $36.46 | $72.34 | 278,700 | — | — |
| 2003-11-06 | $36.65 | $72.72 | 483,300 | — | — |
| 2003-11-05 | $36.76 | $72.94 | 215,600 | — | — |
| 2003-11-04 | $36.76 | $72.94 | 367,600 | — | — |
| 2003-11-03 | $36.80 | $73.02 | 748,600 | — | — |
| 2003-10-31 | $36.56 | $72.54 | 345,600 | — | — |
| 2003-10-30 | $36.50 | $72.42 | 1,361,000 | — | — |
| 2003-10-29 | $36.68 | $71.89 | 1,785,600 | — | — |
| 2003-10-28 | $36.30 | $71.14 | 599,000 | — | — |
| 2003-10-27 | $36.16 | $70.87 | 578,900 | — | — |
| 2003-10-24 | $36.14 | $70.83 | 819,300 | — | — |
| 2003-10-23 | $35.25 | $69.09 | 1,007,900 | — | — |
| 2003-10-22 | $35.66 | $69.89 | 463,300 | — | — |
| 2003-10-21 | $35.44 | $69.46 | 314,400 | — | — |
| 2003-10-20 | $35.25 | $69.09 | 480,200 | — | — |
| 2003-10-17 | $35.37 | $69.32 | 386,900 | — | — |
| 2003-10-16 | $35.13 | $68.85 | 370,900 | — | — |
| 2003-10-15 | $35.07 | $68.73 | 543,000 | — | — |
| 2003-10-14 | $35.40 | $69.38 | 457,800 | — | — |
| 2003-10-13 | $35.30 | $69.18 | 517,500 | — | — |
| 2003-10-10 | $35.50 | $69.58 | 511,000 | — | — |
| 2003-10-09 | $35.64 | $69.85 | 452,500 | — | — |
| 2003-10-08 | $35.54 | $69.65 | 731,900 | — | — |
| 2003-10-07 | $35.70 | $69.97 | 584,800 | — | — |
| 2003-10-06 | $35.90 | $70.36 | 944,800 | — | — |
| 2003-10-03 | $36.38 | $71.30 | 153,800 | — | — |
| 2003-10-02 | $36.23 | $71.01 | 202,700 | — | — |
| 2003-10-01 | $35.91 | $70.38 | 380,300 | — | — |
| 2003-09-30 | $35.50 | $69.58 | 491,600 | — | — |
| 2003-09-29 | $35.66 | $69.89 | 627,800 | — | — |
| 2003-09-26 | $35.15 | $68.89 | 491,100 | — | — |
| 2003-09-25 | $35.03 | $68.65 | 562,000 | — | — |
| 2003-09-24 | $35.37 | $69.32 | 512,400 | — | — |
| 2003-09-23 | $35.97 | $70.50 | 263,600 | — | — |
| 2003-09-22 | $35.97 | $70.50 | 383,700 | — | — |
| 2003-09-19 | $36.57 | $71.67 | 316,900 | — | — |
| 2003-09-18 | $36.73 | $71.99 | 204,300 | — | — |
| 2003-09-17 | $36.08 | $70.71 | 276,400 | — | — |
| 2003-09-16 | $36.24 | $71.03 | 256,200 | — | — |
| 2003-09-15 | $36.09 | $70.73 | 288,300 | — | — |
| 2003-09-12 | $36.16 | $70.87 | 247,700 | — | — |
| 2003-09-11 | $35.57 | $69.71 | 421,100 | — | — |
| 2003-09-10 | $35.70 | $69.97 | 477,200 | — | — |
| 2003-09-09 | $35.66 | $69.89 | 314,900 | — | — |
| 2003-09-08 | $35.85 | $70.26 | 317,900 | — | — |
| 2003-09-05 | $35.55 | $69.67 | 425,600 | — | — |
| 2003-09-04 | $35.61 | $69.79 | 429,400 | — | — |
| 2003-09-03 | $35.45 | $69.48 | 355,800 | — | — |
| 2003-09-02 | $34.95 | $68.50 | 730,200 | — | — |
| 2003-08-29 | $34.30 | $67.22 | 231,400 | — | — |
| 2003-08-28 | $34.02 | $66.68 | 240,300 | — | — |
| 2003-08-27 | $33.96 | $66.56 | 608,100 | — | — |
| 2003-08-26 | $33.95 | $66.54 | 450,600 | — | — |
| 2003-08-25 | $33.89 | $66.42 | 235,100 | — | — |
| 2003-08-22 | $33.62 | $65.89 | 223,900 | — | — |
| 2003-08-21 | $34.10 | $66.83 | 472,700 | — | — |
| 2003-08-20 | $34.07 | $66.77 | 799,100 | — | — |
| 2003-08-19 | $33.79 | $66.22 | 484,800 | — | — |
| 2003-08-18 | $33.45 | $65.56 | 553,100 | — | — |
| 2003-08-15 | $33.90 | $66.44 | 221,000 | — | — |
| 2003-08-14 | $33.50 | $65.66 | 216,700 | — | — |
| 2003-08-13 | $33.38 | $65.42 | 335,500 | — | — |
| 2003-08-12 | $33.44 | $65.54 | 580,400 | — | — |
| 2003-08-11 | $33.21 | $65.09 | 291,300 | — | — |
| 2003-08-08 | $33.37 | $65.40 | 360,800 | — | — |
| 2003-08-07 | $33.18 | $65.03 | 663,400 | — | — |
| 2003-08-06 | $33.37 | $65.40 | 579,600 | — | — |
| 2003-08-05 | $32.96 | $64.60 | 618,200 | — | — |
| 2003-08-04 | $33.80 | $66.24 | 806,000 | — | — |
| 2003-08-01 | $34.06 | $66.75 | 591,300 | — | — |
| 2003-07-31 | $34.32 | $67.26 | 590,000 | — | — |
| 2003-07-30 | $34.53 | $67.67 | 838,900 | — | — |
| 2003-07-29 | $35.31 | $68.37 | 3,015,900 | — | — |
| 2003-07-28 | $35.88 | $69.47 | 1,353,300 | — | — |
| 2003-07-25 | $36.65 | $70.97 | 265,600 | — | — |
| 2003-07-24 | $36.52 | $70.71 | 369,800 | — | — |
| 2003-07-23 | $36.86 | $71.37 | 232,700 | — | — |
| 2003-07-22 | $36.70 | $71.06 | 451,500 | — | — |
| 2003-07-21 | $36.30 | $70.29 | 267,200 | — | — |
| 2003-07-18 | $36.64 | $70.95 | 267,900 | — | — |
| 2003-07-17 | $36.16 | $70.02 | 309,600 | — | — |
| 2003-07-16 | $36.02 | $69.75 | 271,400 | — | — |
| 2003-07-15 | $36.58 | $70.83 | 350,100 | — | — |
| 2003-07-14 | $36.96 | $71.57 | 305,000 | — | — |
| 2003-07-11 | $36.97 | $71.58 | 221,500 | — | — |
| 2003-07-10 | $36.27 | $70.23 | 311,200 | — | — |
| 2003-07-09 | $36.73 | $71.12 | 274,100 | — | — |
| 2003-07-08 | $37.17 | $71.97 | 184,100 | — | — |
| 2003-07-07 | $37.31 | $72.24 | 238,900 | — | — |
| 2003-07-03 | $37.37 | $72.36 | 145,100 | — | — |
| 2003-07-02 | $37.72 | $73.04 | 291,700 | — | — |
| 2003-07-01 | $37.36 | $72.34 | 409,000 | — | — |
| 2003-06-30 | $37.45 | $72.51 | 463,300 | — | — |
| 2003-06-27 | $37.95 | $73.48 | 248,900 | — | — |
| 2003-06-26 | $38.38 | $74.31 | 194,400 | — | — |
| 2003-06-25 | $38.27 | $74.10 | 287,300 | — | — |
| 2003-06-24 | $38.37 | $74.30 | 284,300 | — | — |
| 2003-06-23 | $38.51 | $74.57 | 324,500 | — | — |
| 2003-06-20 | $38.80 | $75.13 | 369,600 | — | — |
| 2003-06-19 | $39.05 | $75.61 | 308,700 | — | — |
| 2003-06-18 | $39.04 | $75.59 | 224,400 | — | — |
| 2003-06-17 | $38.87 | $75.26 | 354,900 | — | — |
| 2003-06-16 | $38.95 | $75.42 | 298,900 | — | — |
| 2003-06-13 | $38.07 | $73.71 | 1,027,700 | — | — |
| 2003-06-12 | $38.05 | $73.68 | 809,600 | — | — |
| 2003-06-11 | $37.90 | $73.39 | 618,300 | — | — |
| 2003-06-10 | $37.80 | $73.19 | 480,200 | — | — |
| 2003-06-09 | $37.86 | $73.31 | 790,800 | — | — |
| 2003-06-06 | $37.60 | $72.80 | 542,000 | — | — |
| 2003-06-05 | $37.80 | $73.19 | 880,300 | — | — |
| 2003-06-04 | $38.20 | $73.97 | 905,000 | — | — |
| 2003-06-03 | $38.07 | $73.71 | 1,005,900 | — | — |
| 2003-06-02 | $37.80 | $73.19 | 596,400 | — | — |
| 2003-05-30 | $37.86 | $73.31 | 555,100 | — | — |
| 2003-05-29 | $37.22 | $72.07 | 711,300 | — | — |
| 2003-05-28 | $38.19 | $73.95 | 568,800 | — | — |
| 2003-05-27 | $38.88 | $75.28 | 1,014,300 | — | — |
| 2003-05-23 | $37.79 | $73.17 | 731,100 | — | — |
| 2003-05-22 | $36.11 | $69.92 | 539,300 | — | — |
| 2003-05-21 | $35.48 | $68.70 | 517,700 | — | — |
| 2003-05-20 | $35.75 | $69.22 | 414,400 | — | — |
| 2003-05-19 | $35.56 | $68.85 | 585,300 | — | — |
| 2003-05-16 | $36.08 | $69.86 | 990,900 | — | — |
| 2003-05-15 | $34.64 | $67.07 | 346,900 | — | — |
| 2003-05-14 | $34.16 | $66.14 | 439,100 | — | — |
| 2003-05-13 | $34.01 | $65.85 | 615,700 | — | — |
| 2003-05-12 | $34.24 | $66.30 | 429,600 | — | — |
| 2003-05-09 | $34.09 | $66.01 | 452,000 | — | — |
| 2003-05-08 | $34.00 | $65.83 | 780,500 | — | — |
| 2003-05-07 | $33.55 | $64.96 | 645,200 | — | — |
| 2003-05-06 | $33.15 | $64.19 | 441,500 | — | — |
| 2003-05-05 | $32.70 | $63.32 | 477,900 | — | — |
| 2003-05-02 | $32.23 | $62.41 | 1,662,000 | — | — |
| 2003-05-01 | $32.73 | $63.37 | 609,500 | — | — |
| 2003-04-30 | $33.22 | $64.32 | 754,300 | — | — |
| 2003-04-29 | $33.58 | $65.02 | 582,800 | — | — |
| 2003-04-28 | $34.20 | $65.40 | 1,631,900 | — | — |
| 2003-04-25 | $33.62 | $64.29 | 404,600 | — | — |
| 2003-04-24 | $34.05 | $65.11 | 606,900 | — | — |
| 2003-04-23 | $33.68 | $64.40 | 272,100 | — | — |
| 2003-04-22 | $33.83 | $64.69 | 529,100 | — | — |
| 2003-04-21 | $33.40 | $63.87 | 337,300 | — | — |
| 2003-04-17 | $33.39 | $63.85 | 259,000 | — | — |
| 2003-04-16 | $33.11 | $63.31 | 506,400 | — | — |
| 2003-04-15 | $33.24 | $63.56 | 302,700 | — | — |
| 2003-04-14 | $32.84 | $62.80 | 1,395,800 | — | — |
| 2003-04-11 | $32.92 | $62.95 | 280,500 | — | — |
| 2003-04-10 | $33.01 | $63.12 | 301,100 | — | — |
| 2003-04-09 | $33.00 | $63.10 | 337,100 | — | — |
| 2003-04-08 | $33.25 | $63.58 | 343,600 | — | — |
| 2003-04-07 | $33.35 | $63.77 | 309,800 | — | — |
| 2003-04-04 | $33.74 | $64.52 | 394,300 | — | — |
| 2003-04-03 | $33.38 | $63.83 | 668,000 | — | — |
| 2003-04-02 | $33.41 | $63.89 | 296,200 | — | — |
| 2003-04-01 | $33.55 | $64.16 | 388,100 | — | — |
| 2003-03-31 | $33.24 | $63.56 | 743,000 | — | — |
| 2003-03-28 | $32.91 | $62.93 | 409,200 | — | — |
| 2003-03-27 | $32.89 | $62.89 | 599,900 | — | — |
| 2003-03-26 | $32.45 | $62.05 | 679,100 | — | — |
| 2003-03-25 | $32.70 | $62.53 | 438,800 | — | — |
| 2003-03-24 | $32.33 | $61.82 | 527,200 | — | — |
| 2003-03-21 | $33.13 | $63.35 | 665,500 | — | — |
| 2003-03-20 | $32.38 | $61.92 | 697,700 | — | — |
| 2003-03-19 | $32.31 | $61.78 | 449,300 | — | — |
| 2003-03-18 | $32.29 | $61.75 | 546,100 | — | — |
| 2003-03-17 | $32.18 | $61.54 | 669,900 | — | — |
| 2003-03-14 | $31.64 | $60.50 | 739,500 | — | — |
| 2003-03-13 | $31.52 | $60.27 | 429,100 | — | — |
| 2003-03-12 | $31.27 | $59.80 | 942,700 | — | — |
| 2003-03-11 | $30.85 | $58.99 | 348,900 | — | — |
| 2003-03-10 | $31.05 | $59.37 | 541,600 | — | — |
| 2003-03-07 | $31.79 | $60.79 | 446,700 | — | — |
| 2003-03-06 | $31.57 | $60.37 | 490,300 | — | — |
| 2003-03-05 | $31.39 | $60.02 | 537,200 | — | — |
| 2003-03-04 | $31.00 | $59.28 | 626,200 | — | — |
| 2003-03-03 | $30.70 | $58.71 | 404,200 | — | — |
| 2003-02-28 | $30.54 | $58.40 | 330,500 | — | — |
| 2003-02-27 | $30.49 | $58.30 | 407,400 | — | — |
| 2003-02-26 | $30.11 | $57.58 | 509,600 | — | — |
| 2003-02-25 | $30.28 | $57.90 | 287,100 | — | — |
| 2003-02-24 | $30.06 | $57.48 | 245,500 | — | — |
| 2003-02-21 | $30.46 | $58.25 | 379,000 | — | — |
| 2003-02-20 | $30.00 | $57.37 | 779,700 | — | — |
| 2003-02-19 | $30.56 | $58.44 | 255,300 | — | — |
| 2003-02-18 | $30.53 | $58.38 | 657,500 | — | — |
| 2003-02-14 | $29.84 | $57.06 | 288,100 | — | — |
| 2003-02-13 | $29.45 | $56.32 | 514,900 | — | — |
| 2003-02-12 | $29.07 | $55.59 | 444,800 | — | — |
| 2003-02-11 | $29.84 | $57.06 | 285,500 | — | — |
| 2003-02-10 | $30.38 | $58.09 | 367,000 | — | — |
| 2003-02-07 | $30.46 | $58.25 | 380,700 | — | — |
| 2003-02-06 | $30.82 | $58.93 | 788,500 | — | — |
| 2003-02-05 | $30.50 | $58.32 | 516,700 | — | — |
| 2003-02-04 | $30.73 | $58.76 | 811,400 | — | — |
| 2003-02-03 | $31.80 | $60.81 | 499,300 | — | — |
| 2003-01-31 | $31.15 | $59.57 | 408,400 | — | — |
| 2003-01-30 | $30.53 | $58.38 | 427,300 | — | — |
| 2003-01-29 | $31.53 | $59.48 | 1,446,200 | — | — |
| 2003-01-28 | $31.38 | $59.20 | 585,400 | — | — |
| 2003-01-27 | $31.12 | $58.71 | 914,200 | — | — |
| 2003-01-24 | $32.02 | $60.40 | 2,924,700 | — | — |
| 2003-01-23 | $34.08 | $64.29 | 544,400 | — | — |
| 2003-01-22 | $33.39 | $62.99 | 470,700 | — | — |
| 2003-01-21 | $33.50 | $63.20 | 514,700 | — | — |
| 2003-01-17 | $33.95 | $64.05 | 512,100 | — | — |
| 2003-01-16 | $34.92 | $65.87 | 409,500 | — | — |
| 2003-01-15 | $34.93 | $65.89 | 192,500 | — | — |
| 2003-01-14 | $35.15 | $66.31 | 335,600 | — | — |
| 2003-01-13 | $35.44 | $66.86 | 400,700 | — | — |
| 2003-01-10 | $35.72 | $67.38 | 340,800 | — | — |
| 2003-01-09 | $35.88 | $67.69 | 475,500 | — | — |
| 2003-01-08 | $35.95 | $67.82 | 316,700 | — | — |
| 2003-01-07 | $35.67 | $67.29 | 540,300 | — | — |
| 2003-01-06 | $37.06 | $69.91 | 551,300 | — | — |
| 2003-01-03 | $35.31 | $66.61 | 535,200 | — | — |
| 2003-01-02 | $35.05 | $66.12 | 401,600 | — | — |