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
- 1980-11-18 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 | $43.39 | $127.46 | 298,300 | — | — |
| 2003-12-30 | $44.49 | $130.69 | 264,600 | — | — |
| 2003-12-29 | $44.12 | $129.61 | 274,500 | — | — |
| 2003-12-26 | $43.92 | $129.02 | 83,900 | — | — |
| 2003-12-24 | $44.02 | $129.31 | 124,100 | — | — |
| 2003-12-23 | $44.00 | $129.25 | 211,300 | — | — |
| 2003-12-22 | $44.49 | $130.69 | 182,700 | — | — |
| 2003-12-19 | $44.61 | $131.05 | 213,600 | — | — |
| 2003-12-18 | $44.74 | $131.43 | 257,900 | — | — |
| 2003-12-17 | $45.13 | $132.57 | 96,200 | — | — |
| 2003-12-16 | $45.25 | $132.93 | 194,100 | — | — |
| 2003-12-15 | $44.95 | $132.04 | 548,700 | — | — |
| 2003-12-12 | $45.44 | $133.48 | 114,500 | — | — |
| 2003-12-11 | $45.33 | $133.16 | 147,500 | — | — |
| 2003-12-10 | $45.37 | $131.96 | 297,100 | — | — |
| 2003-12-09 | $45.75 | $133.06 | 178,700 | — | — |
| 2003-12-08 | $45.51 | $132.36 | 172,100 | — | — |
| 2003-12-05 | $44.67 | $129.92 | 132,100 | — | — |
| 2003-12-04 | $45.08 | $131.11 | 204,700 | — | — |
| 2003-12-03 | $45.35 | $131.90 | 252,200 | — | — |
| 2003-12-02 | $45.25 | $131.61 | 263,900 | — | — |
| 2003-12-01 | $45.45 | $132.19 | 204,300 | — | — |
| 2003-11-28 | $44.40 | $129.13 | 55,300 | — | — |
| 2003-11-26 | $44.07 | $128.17 | 188,400 | — | — |
| 2003-11-25 | $43.66 | $126.98 | 483,000 | — | — |
| 2003-11-24 | $43.15 | $125.50 | 184,800 | — | — |
| 2003-11-21 | $43.14 | $125.47 | 309,300 | — | — |
| 2003-11-20 | $43.76 | $127.27 | 257,600 | — | — |
| 2003-11-19 | $43.84 | $127.51 | 228,000 | — | — |
| 2003-11-18 | $43.73 | $127.19 | 326,200 | — | — |
| 2003-11-17 | $43.51 | $126.55 | 470,500 | — | — |
| 2003-11-14 | $43.97 | $127.88 | 192,700 | — | — |
| 2003-11-13 | $43.95 | $127.83 | 104,400 | — | — |
| 2003-11-12 | $43.25 | $125.79 | 232,800 | — | — |
| 2003-11-11 | $42.76 | $124.36 | 380,700 | — | — |
| 2003-11-10 | $43.85 | $127.53 | 300,200 | — | — |
| 2003-11-07 | $43.00 | $125.06 | 505,400 | — | — |
| 2003-11-06 | $41.35 | $120.26 | 219,100 | — | — |
| 2003-11-05 | $40.95 | $119.10 | 123,800 | — | — |
| 2003-11-04 | $40.74 | $118.49 | 214,800 | — | — |
| 2003-11-03 | $40.70 | $118.37 | 237,000 | — | — |
| 2003-10-31 | $40.00 | $116.34 | 298,600 | — | — |
| 2003-10-30 | $40.51 | $117.82 | 175,100 | — | — |
| 2003-10-29 | $39.85 | $115.90 | 108,900 | — | — |
| 2003-10-28 | $39.70 | $115.47 | 332,000 | — | — |
| 2003-10-27 | $40.03 | $116.42 | 258,600 | — | — |
| 2003-10-24 | $39.70 | $115.47 | 188,500 | — | — |
| 2003-10-23 | $40.02 | $116.40 | 136,100 | — | — |
| 2003-10-22 | $40.73 | $118.46 | 164,800 | — | — |
| 2003-10-21 | $40.85 | $118.81 | 226,000 | — | — |
| 2003-10-20 | $40.82 | $118.72 | 154,200 | — | — |
| 2003-10-17 | $40.75 | $118.52 | 135,800 | — | — |
| 2003-10-16 | $40.97 | $119.16 | 293,600 | — | — |
| 2003-10-15 | $40.88 | $118.90 | 411,500 | — | — |
| 2003-10-14 | $40.96 | $119.13 | 271,200 | — | — |
| 2003-10-13 | $40.99 | $119.22 | 107,700 | — | — |
| 2003-10-10 | $40.75 | $118.52 | 165,500 | — | — |
| 2003-10-09 | $41.00 | $119.25 | 224,500 | — | — |
| 2003-10-08 | $40.80 | $118.66 | 209,200 | — | — |
| 2003-10-07 | $40.70 | $118.37 | 401,000 | — | — |
| 2003-10-06 | $40.72 | $118.43 | 358,300 | — | — |
| 2003-10-03 | $40.50 | $117.79 | 479,200 | — | — |
| 2003-10-02 | $39.95 | $116.19 | 240,500 | — | — |
| 2003-10-01 | $39.61 | $115.20 | 198,200 | — | — |
| 2003-09-30 | $39.23 | $114.10 | 374,100 | — | — |
| 2003-09-29 | $38.90 | $113.14 | 209,400 | — | — |
| 2003-09-26 | $38.45 | $111.83 | 257,500 | — | — |
| 2003-09-25 | $38.30 | $111.39 | 257,400 | — | — |
| 2003-09-24 | $38.56 | $112.15 | 313,000 | — | — |
| 2003-09-23 | $38.47 | $111.89 | 236,000 | — | — |
| 2003-09-22 | $38.46 | $111.86 | 148,800 | — | — |
| 2003-09-19 | $38.45 | $111.83 | 484,700 | — | — |
| 2003-09-18 | $38.00 | $110.52 | 176,100 | — | — |
| 2003-09-17 | $37.71 | $109.68 | 167,200 | — | — |
| 2003-09-16 | $37.58 | $109.30 | 132,200 | — | — |
| 2003-09-15 | $37.74 | $109.76 | 279,400 | — | — |
| 2003-09-12 | $37.78 | $109.88 | 147,700 | — | — |
| 2003-09-11 | $37.75 | $109.79 | 136,100 | — | — |
| 2003-09-10 | $37.56 | $107.93 | 734,900 | — | — |
| 2003-09-09 | $38.10 | $109.48 | 305,400 | — | — |
| 2003-09-08 | $38.27 | $109.97 | 380,300 | — | — |
| 2003-09-05 | $38.40 | $110.35 | 217,300 | — | — |
| 2003-09-04 | $38.44 | $110.46 | 271,900 | — | — |
| 2003-09-03 | $38.39 | $110.32 | 135,600 | — | — |
| 2003-09-02 | $37.85 | $108.77 | 171,500 | — | — |
| 2003-08-29 | $36.89 | $106.01 | 141,000 | — | — |
| 2003-08-28 | $36.98 | $106.27 | 299,400 | — | — |
| 2003-08-27 | $36.89 | $106.01 | 278,600 | — | — |
| 2003-08-26 | $36.36 | $104.48 | 165,200 | — | — |
| 2003-08-25 | $36.15 | $103.88 | 104,900 | — | — |
| 2003-08-22 | $36.48 | $104.83 | 191,300 | — | — |
| 2003-08-21 | $36.78 | $105.69 | 222,500 | — | — |
| 2003-08-20 | $36.54 | $105.00 | 124,100 | — | — |
| 2003-08-19 | $36.70 | $105.46 | 165,200 | — | — |
| 2003-08-18 | $36.80 | $105.75 | 148,100 | — | — |
| 2003-08-15 | $36.90 | $106.04 | 82,600 | — | — |
| 2003-08-14 | $37.04 | $106.44 | 148,300 | — | — |
| 2003-08-13 | $37.15 | $106.75 | 274,200 | — | — |
| 2003-08-12 | $37.33 | $107.27 | 287,000 | — | — |
| 2003-08-11 | $36.90 | $106.04 | 219,800 | — | — |
| 2003-08-08 | $36.95 | $106.18 | 273,800 | — | — |
| 2003-08-07 | $37.00 | $106.32 | 613,800 | — | — |
| 2003-08-06 | $35.79 | $102.85 | 215,700 | — | — |
| 2003-08-05 | $35.60 | $102.30 | 195,900 | — | — |
| 2003-08-04 | $35.81 | $102.90 | 192,100 | — | — |
| 2003-08-01 | $35.98 | $103.39 | 205,700 | — | — |
| 2003-07-31 | $36.20 | $104.02 | 136,400 | — | — |
| 2003-07-30 | $36.76 | $105.63 | 460,100 | — | — |
| 2003-07-29 | $36.16 | $103.91 | 178,100 | — | — |
| 2003-07-28 | $35.34 | $101.55 | 144,700 | — | — |
| 2003-07-25 | $35.71 | $102.62 | 76,300 | — | — |
| 2003-07-24 | $35.43 | $101.81 | 135,500 | — | — |
| 2003-07-23 | $35.00 | $100.58 | 379,400 | — | — |
| 2003-07-22 | $35.20 | $101.15 | 125,200 | — | — |
| 2003-07-21 | $35.18 | $101.09 | 107,300 | — | — |
| 2003-07-18 | $35.28 | $101.38 | 155,500 | — | — |
| 2003-07-17 | $35.16 | $101.04 | 472,000 | — | — |
| 2003-07-16 | $35.35 | $101.58 | 143,600 | — | — |
| 2003-07-15 | $35.38 | $101.67 | 180,400 | — | — |
| 2003-07-14 | $35.18 | $101.09 | 225,600 | — | — |
| 2003-07-11 | $34.76 | $99.89 | 226,100 | — | — |
| 2003-07-10 | $34.62 | $99.48 | 647,900 | — | — |
| 2003-07-09 | $35.30 | $101.44 | 238,200 | — | — |
| 2003-07-08 | $35.56 | $102.18 | 347,100 | — | — |
| 2003-07-07 | $35.65 | $102.44 | 459,400 | — | — |
| 2003-07-03 | $35.41 | $101.75 | 81,200 | — | — |
| 2003-07-02 | $34.87 | $100.20 | 294,200 | — | — |
| 2003-07-01 | $34.16 | $98.16 | 300,800 | — | — |
| 2003-06-30 | $33.87 | $97.33 | 364,700 | — | — |
| 2003-06-27 | $34.10 | $97.99 | 219,000 | — | — |
| 2003-06-26 | $34.20 | $98.28 | 319,600 | — | — |
| 2003-06-25 | $33.63 | $96.64 | 354,400 | — | — |
| 2003-06-24 | $33.48 | $96.21 | 252,600 | — | — |
| 2003-06-23 | $33.60 | $96.55 | 159,900 | — | — |
| 2003-06-20 | $33.91 | $97.44 | 284,300 | — | — |
| 2003-06-19 | $33.98 | $97.64 | 397,300 | — | — |
| 2003-06-18 | $34.18 | $98.22 | 294,600 | — | — |
| 2003-06-17 | $34.77 | $99.91 | 101,200 | — | — |
| 2003-06-16 | $35.00 | $100.58 | 206,200 | — | — |
| 2003-06-13 | $34.11 | $98.02 | 309,900 | — | — |
| 2003-06-12 | $34.87 | $100.20 | 340,800 | — | — |
| 2003-06-11 | $36.02 | $102.21 | 265,300 | — | — |
| 2003-06-10 | $35.96 | $102.04 | 335,200 | — | — |
| 2003-06-09 | $35.92 | $101.93 | 159,000 | — | — |
| 2003-06-06 | $35.86 | $101.76 | 220,900 | — | — |
| 2003-06-05 | $35.50 | $100.74 | 157,000 | — | — |
| 2003-06-04 | $35.34 | $100.28 | 140,200 | — | — |
| 2003-06-03 | $34.60 | $98.18 | 186,300 | — | — |
| 2003-06-02 | $34.50 | $97.90 | 219,200 | — | — |
| 2003-05-30 | $34.17 | $96.96 | 429,000 | — | — |
| 2003-05-29 | $33.51 | $95.09 | 374,600 | — | — |
| 2003-05-28 | $34.70 | $98.47 | 267,700 | — | — |
| 2003-05-27 | $34.77 | $98.67 | 267,100 | — | — |
| 2003-05-23 | $34.90 | $99.04 | 245,000 | — | — |
| 2003-05-22 | $35.00 | $99.32 | 260,300 | — | — |
| 2003-05-21 | $34.50 | $97.90 | 148,100 | — | — |
| 2003-05-20 | $34.28 | $97.28 | 298,500 | — | — |
| 2003-05-19 | $34.25 | $97.19 | 129,000 | — | — |
| 2003-05-16 | $34.60 | $98.18 | 308,900 | — | — |
| 2003-05-15 | $34.48 | $97.84 | 233,000 | — | — |
| 2003-05-14 | $34.15 | $96.91 | 181,600 | — | — |
| 2003-05-13 | $34.29 | $97.30 | 265,800 | — | — |
| 2003-05-12 | $34.32 | $97.39 | 282,700 | — | — |
| 2003-05-09 | $33.53 | $95.15 | 657,100 | — | — |
| 2003-05-08 | $32.91 | $93.39 | 134,900 | — | — |
| 2003-05-07 | $32.75 | $92.93 | 119,200 | — | — |
| 2003-05-06 | $33.05 | $93.79 | 93,400 | — | — |
| 2003-05-05 | $33.03 | $93.73 | 275,400 | — | — |
| 2003-05-02 | $32.88 | $93.30 | 167,700 | — | — |
| 2003-05-01 | $32.48 | $92.17 | 152,400 | — | — |
| 2003-04-30 | $32.15 | $91.23 | 230,800 | — | — |
| 2003-04-29 | $32.76 | $92.96 | 158,100 | — | — |
| 2003-04-28 | $32.61 | $92.54 | 191,300 | — | — |
| 2003-04-25 | $32.93 | $93.45 | 153,600 | — | — |
| 2003-04-24 | $33.08 | $93.87 | 357,000 | — | — |
| 2003-04-23 | $33.34 | $94.61 | 129,100 | — | — |
| 2003-04-22 | $33.31 | $94.52 | 150,000 | — | — |
| 2003-04-21 | $33.00 | $93.64 | 185,300 | — | — |
| 2003-04-17 | $32.80 | $93.08 | 197,100 | — | — |
| 2003-04-16 | $32.25 | $91.52 | 250,700 | — | — |
| 2003-04-15 | $31.95 | $90.66 | 210,200 | — | — |
| 2003-04-14 | $31.83 | $90.32 | 111,400 | — | — |
| 2003-04-11 | $31.48 | $89.33 | 107,000 | — | — |
| 2003-04-10 | $32.02 | $90.86 | 211,500 | — | — |
| 2003-04-09 | $31.90 | $90.52 | 319,000 | — | — |
| 2003-04-08 | $31.87 | $90.44 | 285,000 | — | — |
| 2003-04-07 | $32.08 | $91.03 | 163,800 | — | — |
| 2003-04-04 | $31.92 | $90.58 | 342,400 | — | — |
| 2003-04-03 | $31.69 | $89.93 | 226,300 | — | — |
| 2003-04-02 | $31.51 | $89.42 | 281,900 | — | — |
| 2003-04-01 | $31.10 | $88.25 | 266,400 | — | — |
| 2003-03-31 | $30.30 | $85.98 | 257,600 | — | — |
| 2003-03-28 | $31.00 | $87.97 | 338,500 | — | — |
| 2003-03-27 | $31.14 | $88.37 | 157,700 | — | — |
| 2003-03-26 | $31.40 | $89.10 | 151,200 | — | — |
| 2003-03-25 | $31.00 | $87.97 | 337,000 | — | — |
| 2003-03-24 | $30.75 | $87.26 | 339,400 | — | — |
| 2003-03-21 | $31.51 | $89.42 | 355,200 | — | — |
| 2003-03-20 | $30.63 | $86.92 | 194,900 | — | — |
| 2003-03-19 | $30.30 | $85.98 | 314,200 | — | — |
| 2003-03-18 | $30.05 | $85.27 | 291,100 | — | — |
| 2003-03-17 | $30.58 | $86.78 | 930,200 | — | — |
| 2003-03-14 | $28.98 | $82.24 | 1,819,600 | — | — |
| 2003-03-13 | $31.90 | $90.52 | 418,900 | — | — |
| 2003-03-12 | $32.14 | $91.20 | 229,200 | — | — |
| 2003-03-11 | $32.75 | $91.66 | 310,000 | — | — |
| 2003-03-10 | $32.86 | $91.97 | 209,400 | — | — |
| 2003-03-07 | $33.14 | $92.75 | 109,900 | — | — |
| 2003-03-06 | $33.20 | $92.92 | 239,700 | — | — |
| 2003-03-05 | $33.28 | $93.14 | 164,400 | — | — |
| 2003-03-04 | $33.20 | $92.92 | 331,600 | — | — |
| 2003-03-03 | $33.20 | $92.92 | 205,200 | — | — |
| 2003-02-28 | $33.00 | $92.36 | 157,300 | — | — |
| 2003-02-27 | $32.98 | $92.30 | 183,200 | — | — |
| 2003-02-26 | $32.67 | $91.43 | 219,100 | — | — |
| 2003-02-25 | $32.78 | $91.74 | 134,800 | — | — |
| 2003-02-24 | $32.56 | $91.13 | 121,100 | — | — |
| 2003-02-21 | $32.70 | $91.52 | 181,600 | — | — |
| 2003-02-20 | $32.22 | $90.17 | 171,200 | — | — |
| 2003-02-19 | $31.63 | $88.52 | 177,000 | — | — |
| 2003-02-18 | $31.44 | $87.99 | 179,000 | — | — |
| 2003-02-14 | $31.13 | $87.12 | 170,500 | — | — |
| 2003-02-13 | $31.24 | $87.43 | 254,100 | — | — |
| 2003-02-12 | $31.05 | $86.90 | 149,700 | — | — |
| 2003-02-11 | $31.19 | $87.29 | 174,700 | — | — |
| 2003-02-10 | $31.34 | $87.71 | 103,900 | — | — |
| 2003-02-07 | $31.00 | $86.76 | 113,300 | — | — |
| 2003-02-06 | $31.18 | $87.26 | 242,100 | — | — |
| 2003-02-05 | $31.24 | $87.43 | 130,700 | — | — |
| 2003-02-04 | $31.17 | $87.24 | 178,300 | — | — |
| 2003-02-03 | $31.08 | $86.98 | 186,800 | — | — |
| 2003-01-31 | $30.95 | $86.62 | 207,600 | — | — |
| 2003-01-30 | $30.51 | $85.39 | 130,100 | — | — |
| 2003-01-29 | $30.85 | $86.34 | 126,500 | — | — |
| 2003-01-28 | $30.38 | $85.02 | 174,500 | — | — |
| 2003-01-27 | $30.39 | $85.05 | 131,300 | — | — |
| 2003-01-24 | $30.45 | $85.22 | 111,300 | — | — |
| 2003-01-23 | $31.05 | $86.90 | 105,600 | — | — |
| 2003-01-22 | $30.78 | $86.14 | 224,600 | — | — |
| 2003-01-21 | $30.90 | $86.48 | 236,600 | — | — |
| 2003-01-17 | $30.88 | $86.42 | 219,200 | — | — |
| 2003-01-16 | $31.26 | $87.49 | 108,500 | — | — |
| 2003-01-15 | $31.72 | $88.77 | 178,100 | — | — |
| 2003-01-14 | $31.99 | $89.53 | 124,700 | — | — |
| 2003-01-13 | $32.02 | $89.61 | 130,100 | — | — |
| 2003-01-10 | $32.33 | $90.48 | 103,200 | — | — |
| 2003-01-09 | $32.49 | $90.93 | 213,000 | — | — |
| 2003-01-08 | $32.70 | $91.52 | 184,100 | — | — |
| 2003-01-07 | $33.00 | $92.36 | 407,100 | — | — |
| 2003-01-06 | $33.39 | $93.45 | 408,200 | — | — |
| 2003-01-03 | $32.79 | $91.77 | 203,200 | — | — |
| 2003-01-02 | $32.59 | $91.21 | 168,200 | — | — |