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
- 1980-01-02 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 | $34.15 | $79.12 | 150,600 | — | — |
| 2003-12-30 | $34.00 | $78.77 | 233,300 | — | — |
| 2003-12-29 | $34.15 | $79.12 | 356,800 | — | — |
| 2003-12-26 | $33.77 | $78.24 | 59,200 | — | — |
| 2003-12-24 | $33.81 | $78.33 | 82,900 | — | — |
| 2003-12-23 | $33.75 | $78.19 | 396,500 | — | — |
| 2003-12-22 | $34.30 | $79.46 | 353,200 | — | — |
| 2003-12-19 | $34.17 | $79.16 | 775,800 | — | — |
| 2003-12-18 | $33.78 | $78.26 | 600,000 | — | — |
| 2003-12-17 | $32.89 | $76.20 | 423,200 | — | — |
| 2003-12-16 | $32.96 | $76.36 | 513,000 | — | — |
| 2003-12-15 | $32.43 | $75.13 | 806,300 | — | — |
| 2003-12-12 | $32.21 | $74.62 | 344,600 | — | — |
| 2003-12-11 | $32.08 | $74.32 | 349,900 | — | — |
| 2003-12-10 | $31.31 | $72.54 | 400,800 | — | — |
| 2003-12-09 | $31.32 | $72.56 | 402,600 | — | — |
| 2003-12-08 | $31.33 | $72.58 | 245,000 | — | — |
| 2003-12-05 | $30.82 | $71.40 | 390,000 | — | — |
| 2003-12-04 | $31.56 | $73.12 | 326,500 | — | — |
| 2003-12-03 | $31.40 | $72.74 | 397,000 | — | — |
| 2003-12-02 | $31.61 | $73.23 | 224,600 | — | — |
| 2003-12-01 | $32.05 | $74.25 | 365,700 | — | — |
| 2003-11-28 | $31.19 | $72.26 | 48,800 | — | — |
| 2003-11-26 | $31.39 | $72.72 | 247,500 | — | — |
| 2003-11-25 | $31.20 | $72.28 | 353,800 | — | — |
| 2003-11-24 | $30.77 | $71.29 | 370,100 | — | — |
| 2003-11-21 | $30.45 | $70.54 | 492,200 | — | — |
| 2003-11-20 | $30.02 | $69.55 | 445,400 | — | — |
| 2003-11-19 | $30.39 | $70.40 | 550,500 | — | — |
| 2003-11-18 | $30.85 | $71.12 | 1,913,800 | — | — |
| 2003-11-17 | $28.53 | $65.77 | 643,700 | — | — |
| 2003-11-14 | $28.65 | $66.05 | 287,800 | — | — |
| 2003-11-13 | $29.00 | $66.86 | 480,300 | — | — |
| 2003-11-12 | $29.00 | $66.86 | 742,700 | — | — |
| 2003-11-11 | $29.19 | $67.30 | 661,900 | — | — |
| 2003-11-10 | $29.22 | $67.37 | 713,000 | — | — |
| 2003-11-07 | $29.95 | $69.05 | 362,900 | — | — |
| 2003-11-06 | $30.15 | $69.51 | 516,800 | — | — |
| 2003-11-05 | $29.88 | $68.89 | 354,700 | — | — |
| 2003-11-04 | $30.02 | $69.21 | 396,800 | — | — |
| 2003-11-03 | $30.50 | $70.32 | 730,900 | — | — |
| 2003-10-31 | $30.00 | $69.16 | 459,100 | — | — |
| 2003-10-30 | $29.95 | $69.05 | 334,500 | — | — |
| 2003-10-29 | $30.00 | $69.16 | 445,600 | — | — |
| 2003-10-28 | $29.90 | $68.93 | 594,200 | — | — |
| 2003-10-27 | $29.50 | $68.01 | 440,100 | — | — |
| 2003-10-24 | $29.76 | $68.61 | 299,700 | — | — |
| 2003-10-23 | $29.81 | $68.73 | 457,600 | — | — |
| 2003-10-22 | $29.85 | $68.82 | 1,130,700 | — | — |
| 2003-10-21 | $31.10 | $71.70 | 226,000 | — | — |
| 2003-10-20 | $30.90 | $71.24 | 299,600 | — | — |
| 2003-10-17 | $30.93 | $71.31 | 211,200 | — | — |
| 2003-10-16 | $31.40 | $72.39 | 315,700 | — | — |
| 2003-10-15 | $31.21 | $71.95 | 270,100 | — | — |
| 2003-10-14 | $31.28 | $72.11 | 274,700 | — | — |
| 2003-10-13 | $31.25 | $72.05 | 397,500 | — | — |
| 2003-10-10 | $30.26 | $69.76 | 548,700 | — | — |
| 2003-10-09 | $30.87 | $71.17 | 231,200 | — | — |
| 2003-10-08 | $30.48 | $70.27 | 154,800 | — | — |
| 2003-10-07 | $30.57 | $70.48 | 281,300 | — | — |
| 2003-10-06 | $30.23 | $69.69 | 322,800 | — | — |
| 2003-10-03 | $30.64 | $70.64 | 305,100 | — | — |
| 2003-10-02 | $30.27 | $69.79 | 356,700 | — | — |
| 2003-10-01 | $29.97 | $69.09 | 344,700 | — | — |
| 2003-09-30 | $29.32 | $67.60 | 359,800 | — | — |
| 2003-09-29 | $29.24 | $67.41 | 416,000 | — | — |
| 2003-09-26 | $28.99 | $66.83 | 296,200 | — | — |
| 2003-09-25 | $29.06 | $67.00 | 721,600 | — | — |
| 2003-09-24 | $29.95 | $69.05 | 452,600 | — | — |
| 2003-09-23 | $30.70 | $70.78 | 372,600 | — | — |
| 2003-09-22 | $31.23 | $72.00 | 493,700 | — | — |
| 2003-09-19 | $31.05 | $71.58 | 519,100 | — | — |
| 2003-09-18 | $30.59 | $70.52 | 443,700 | — | — |
| 2003-09-17 | $30.00 | $69.16 | 233,900 | — | — |
| 2003-09-16 | $30.13 | $69.46 | 212,600 | — | — |
| 2003-09-15 | $29.67 | $68.40 | 287,700 | — | — |
| 2003-09-12 | $29.86 | $68.84 | 348,600 | — | — |
| 2003-09-11 | $29.52 | $68.06 | 282,700 | — | — |
| 2003-09-10 | $28.88 | $66.58 | 511,400 | — | — |
| 2003-09-09 | $29.48 | $67.96 | 308,100 | — | — |
| 2003-09-08 | $29.94 | $69.03 | 258,500 | — | — |
| 2003-09-05 | $30.09 | $69.37 | 282,800 | — | — |
| 2003-09-04 | $30.50 | $70.32 | 330,300 | — | — |
| 2003-09-03 | $30.44 | $70.18 | 514,400 | — | — |
| 2003-09-02 | $30.19 | $69.60 | 349,500 | — | — |
| 2003-08-29 | $30.03 | $69.23 | 272,200 | — | — |
| 2003-08-28 | $29.74 | $68.56 | 523,100 | — | — |
| 2003-08-27 | $28.64 | $66.03 | 169,100 | — | — |
| 2003-08-26 | $28.58 | $65.89 | 302,900 | — | — |
| 2003-08-25 | $28.81 | $66.42 | 204,200 | — | — |
| 2003-08-22 | $29.04 | $66.95 | 306,900 | — | — |
| 2003-08-21 | $29.45 | $67.90 | 248,000 | — | — |
| 2003-08-20 | $29.31 | $67.57 | 419,200 | — | — |
| 2003-08-19 | $29.44 | $67.53 | 276,000 | — | — |
| 2003-08-18 | $29.23 | $67.04 | 325,400 | — | — |
| 2003-08-15 | $28.87 | $66.22 | 305,000 | — | — |
| 2003-08-14 | $28.57 | $65.53 | 336,200 | — | — |
| 2003-08-13 | $28.27 | $64.84 | 187,700 | — | — |
| 2003-08-12 | $28.55 | $65.49 | 276,600 | — | — |
| 2003-08-11 | $28.15 | $64.57 | 239,400 | — | — |
| 2003-08-08 | $28.29 | $64.89 | 232,000 | — | — |
| 2003-08-07 | $28.20 | $64.68 | 400,000 | — | — |
| 2003-08-06 | $28.34 | $65.00 | 346,800 | — | — |
| 2003-08-05 | $28.25 | $64.80 | 306,700 | — | — |
| 2003-08-04 | $28.64 | $65.69 | 405,800 | — | — |
| 2003-08-01 | $28.60 | $65.60 | 450,500 | — | — |
| 2003-07-31 | $29.06 | $66.65 | 477,700 | — | — |
| 2003-07-30 | $28.85 | $66.17 | 407,100 | — | — |
| 2003-07-29 | $28.74 | $65.92 | 392,400 | — | — |
| 2003-07-28 | $28.61 | $65.62 | 387,300 | — | — |
| 2003-07-25 | $28.55 | $65.49 | 540,100 | — | — |
| 2003-07-24 | $27.96 | $64.13 | 846,100 | — | — |
| 2003-07-23 | $27.79 | $63.74 | 940,200 | — | — |
| 2003-07-22 | $26.60 | $61.01 | 346,400 | — | — |
| 2003-07-21 | $26.25 | $60.21 | 231,600 | — | — |
| 2003-07-18 | $26.56 | $60.92 | 367,100 | — | — |
| 2003-07-17 | $25.96 | $59.54 | 254,800 | — | — |
| 2003-07-16 | $26.11 | $59.89 | 434,500 | — | — |
| 2003-07-15 | $25.81 | $59.20 | 199,800 | — | — |
| 2003-07-14 | $25.88 | $59.36 | 288,600 | — | — |
| 2003-07-11 | $25.54 | $58.58 | 263,900 | — | — |
| 2003-07-10 | $25.05 | $57.46 | 233,500 | — | — |
| 2003-07-09 | $25.66 | $58.86 | 311,800 | — | — |
| 2003-07-08 | $25.42 | $58.31 | 472,800 | — | — |
| 2003-07-07 | $25.25 | $57.92 | 248,400 | — | — |
| 2003-07-03 | $24.99 | $57.32 | 208,800 | — | — |
| 2003-07-02 | $25.07 | $57.50 | 346,300 | — | — |
| 2003-07-01 | $25.00 | $57.34 | 1,517,100 | — | — |
| 2003-06-30 | $25.62 | $58.76 | 266,400 | — | — |
| 2003-06-27 | $25.28 | $57.98 | 289,100 | — | — |
| 2003-06-26 | $25.33 | $58.10 | 215,300 | — | — |
| 2003-06-25 | $25.11 | $57.59 | 317,400 | — | — |
| 2003-06-24 | $25.77 | $59.11 | 274,000 | — | — |
| 2003-06-23 | $25.60 | $58.72 | 258,300 | — | — |
| 2003-06-20 | $26.06 | $59.77 | 253,700 | — | — |
| 2003-06-19 | $26.10 | $59.87 | 207,600 | — | — |
| 2003-06-18 | $26.37 | $60.48 | 201,200 | — | — |
| 2003-06-17 | $26.59 | $60.99 | 211,500 | — | — |
| 2003-06-16 | $26.85 | $61.59 | 252,600 | — | — |
| 2003-06-13 | $26.42 | $60.60 | 300,500 | — | — |
| 2003-06-12 | $26.77 | $61.40 | 210,200 | — | — |
| 2003-06-11 | $26.76 | $61.38 | 303,300 | — | — |
| 2003-06-10 | $26.56 | $60.92 | 241,800 | — | — |
| 2003-06-09 | $26.43 | $60.62 | 251,100 | — | — |
| 2003-06-06 | $26.77 | $61.40 | 564,200 | — | — |
| 2003-06-05 | $26.70 | $61.24 | 428,400 | — | — |
| 2003-06-04 | $27.34 | $62.71 | 318,800 | — | — |
| 2003-06-03 | $26.55 | $60.90 | 274,700 | — | — |
| 2003-06-02 | $26.64 | $61.10 | 319,100 | — | — |
| 2003-05-30 | $26.56 | $60.92 | 323,900 | — | — |
| 2003-05-29 | $25.72 | $58.99 | 236,200 | — | — |
| 2003-05-28 | $25.80 | $59.18 | 342,200 | — | — |
| 2003-05-27 | $25.65 | $58.83 | 262,700 | — | — |
| 2003-05-23 | $25.45 | $58.37 | 207,800 | — | — |
| 2003-05-22 | $25.23 | $57.87 | 233,200 | — | — |
| 2003-05-21 | $25.21 | $57.82 | 260,400 | — | — |
| 2003-05-20 | $25.22 | $57.85 | 394,300 | — | — |
| 2003-05-19 | $25.57 | $58.31 | 489,500 | — | — |
| 2003-05-16 | $26.27 | $59.90 | 426,500 | — | — |
| 2003-05-15 | $26.19 | $59.72 | 470,200 | — | — |
| 2003-05-14 | $25.90 | $59.06 | 269,200 | — | — |
| 2003-05-13 | $26.11 | $59.54 | 486,400 | — | — |
| 2003-05-12 | $25.72 | $58.65 | 449,000 | — | — |
| 2003-05-09 | $25.87 | $58.99 | 541,000 | — | — |
| 2003-05-08 | $25.28 | $57.64 | 423,600 | — | — |
| 2003-05-07 | $25.57 | $58.31 | 842,000 | — | — |
| 2003-05-06 | $25.26 | $57.60 | 454,200 | — | — |
| 2003-05-05 | $25.19 | $57.44 | 503,500 | — | — |
| 2003-05-02 | $24.96 | $56.91 | 377,300 | — | — |
| 2003-05-01 | $24.52 | $55.91 | 379,700 | — | — |
| 2003-04-30 | $24.84 | $56.64 | 718,300 | — | — |
| 2003-04-29 | $24.70 | $56.32 | 472,700 | — | — |
| 2003-04-28 | $24.50 | $55.87 | 539,300 | — | — |
| 2003-04-25 | $23.78 | $54.22 | 359,500 | — | — |
| 2003-04-24 | $24.11 | $54.98 | 1,132,200 | — | — |
| 2003-04-23 | $23.45 | $53.47 | 1,413,500 | — | — |
| 2003-04-22 | $21.76 | $49.62 | 403,400 | — | — |
| 2003-04-21 | $21.33 | $48.64 | 307,900 | — | — |
| 2003-04-17 | $21.54 | $49.12 | 449,200 | — | — |
| 2003-04-16 | $21.89 | $49.91 | 1,126,300 | — | — |
| 2003-04-15 | $20.82 | $47.47 | 216,300 | — | — |
| 2003-04-14 | $20.60 | $46.97 | 277,500 | — | — |
| 2003-04-11 | $20.23 | $46.13 | 223,200 | — | — |
| 2003-04-10 | $20.38 | $46.47 | 159,700 | — | — |
| 2003-04-09 | $20.14 | $45.92 | 488,200 | — | — |
| 2003-04-08 | $20.18 | $46.02 | 412,000 | — | — |
| 2003-04-07 | $20.65 | $47.09 | 371,900 | — | — |
| 2003-04-04 | $20.68 | $47.16 | 268,100 | — | — |
| 2003-04-03 | $20.65 | $47.09 | 345,700 | — | — |
| 2003-04-02 | $21.02 | $47.93 | 281,900 | — | — |
| 2003-04-01 | $20.55 | $46.86 | 482,900 | — | — |
| 2003-03-31 | $20.51 | $46.77 | 524,700 | — | — |
| 2003-03-28 | $21.02 | $47.93 | 1,197,100 | — | — |
| 2003-03-27 | $21.91 | $49.96 | 511,500 | — | — |
| 2003-03-26 | $22.10 | $50.39 | 551,800 | — | — |
| 2003-03-25 | $22.33 | $50.92 | 673,600 | — | — |
| 2003-03-24 | $22.50 | $51.31 | 492,900 | — | — |
| 2003-03-21 | $23.32 | $53.18 | 407,000 | — | — |
| 2003-03-20 | $22.75 | $51.88 | 319,700 | — | — |
| 2003-03-19 | $22.75 | $51.88 | 337,600 | — | — |
| 2003-03-18 | $22.40 | $51.08 | 439,100 | — | — |
| 2003-03-17 | $22.39 | $51.05 | 344,100 | — | — |
| 2003-03-14 | $21.65 | $49.37 | 374,400 | — | — |
| 2003-03-13 | $21.52 | $49.07 | 511,200 | — | — |
| 2003-03-12 | $20.81 | $47.45 | 312,100 | — | — |
| 2003-03-11 | $20.85 | $47.54 | 421,100 | — | — |
| 2003-03-10 | $21.68 | $49.44 | 196,300 | — | — |
| 2003-03-07 | $22.35 | $50.96 | 224,200 | — | — |
| 2003-03-06 | $22.24 | $50.71 | 168,800 | — | — |
| 2003-03-05 | $22.45 | $51.19 | 365,300 | — | — |
| 2003-03-04 | $22.53 | $51.37 | 212,900 | — | — |
| 2003-03-03 | $22.73 | $51.83 | 195,600 | — | — |
| 2003-02-28 | $22.69 | $51.74 | 413,900 | — | — |
| 2003-02-27 | $22.64 | $51.62 | 178,600 | — | — |
| 2003-02-26 | $22.28 | $50.80 | 167,500 | — | — |
| 2003-02-25 | $22.32 | $50.90 | 222,100 | — | — |
| 2003-02-24 | $22.05 | $50.28 | 243,700 | — | — |
| 2003-02-21 | $23.02 | $52.49 | 236,500 | — | — |
| 2003-02-20 | $22.67 | $51.69 | 262,600 | — | — |
| 2003-02-19 | $22.80 | $51.99 | 229,400 | — | — |
| 2003-02-18 | $23.35 | $52.90 | 420,300 | — | — |
| 2003-02-14 | $22.91 | $51.90 | 456,500 | — | — |
| 2003-02-13 | $22.31 | $50.55 | 332,700 | — | — |
| 2003-02-12 | $22.27 | $50.45 | 203,700 | — | — |
| 2003-02-11 | $22.31 | $50.55 | 223,800 | — | — |
| 2003-02-10 | $22.29 | $50.50 | 280,200 | — | — |
| 2003-02-07 | $22.20 | $50.30 | 294,500 | — | — |
| 2003-02-06 | $22.34 | $50.61 | 319,700 | — | — |
| 2003-02-05 | $22.06 | $49.98 | 213,900 | — | — |
| 2003-02-04 | $21.93 | $49.68 | 248,800 | — | — |
| 2003-02-03 | $22.07 | $50.00 | 297,000 | — | — |
| 2003-01-31 | $22.53 | $51.04 | 394,800 | — | — |
| 2003-01-30 | $21.70 | $49.16 | 289,600 | — | — |
| 2003-01-29 | $22.02 | $49.89 | 219,100 | — | — |
| 2003-01-28 | $22.06 | $49.98 | 251,500 | — | — |
| 2003-01-27 | $21.80 | $49.39 | 194,500 | — | — |
| 2003-01-24 | $22.18 | $50.25 | 180,700 | — | — |
| 2003-01-23 | $23.01 | $52.13 | 287,300 | — | — |
| 2003-01-22 | $23.00 | $52.11 | 389,700 | — | — |
| 2003-01-21 | $22.69 | $51.41 | 264,600 | — | — |
| 2003-01-17 | $23.10 | $52.34 | 219,200 | — | — |
| 2003-01-16 | $23.24 | $52.65 | 305,800 | — | — |
| 2003-01-15 | $23.00 | $52.11 | 171,200 | — | — |
| 2003-01-14 | $23.25 | $52.68 | 216,600 | — | — |
| 2003-01-13 | $23.28 | $52.74 | 260,800 | — | — |
| 2003-01-10 | $23.13 | $52.40 | 433,600 | — | — |
| 2003-01-09 | $23.19 | $52.54 | 347,800 | — | — |
| 2003-01-08 | $22.68 | $51.38 | 424,200 | — | — |
| 2003-01-07 | $22.82 | $51.70 | 383,900 | — | — |
| 2003-01-06 | $22.97 | $52.04 | 238,000 | — | — |
| 2003-01-03 | $22.55 | $51.09 | 297,200 | — | — |
| 2003-01-02 | $22.70 | $51.43 | 647,700 | — | — |