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
- 2000-03-24 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 | $43.28 | $43.28 | 850,300 | — | — |
| 2003-12-30 | $43.86 | $43.86 | 1,020,100 | — | — |
| 2003-12-29 | $42.55 | $42.55 | 747,800 | — | — |
| 2003-12-26 | $42.16 | $42.16 | 470,400 | — | — |
| 2003-12-24 | $42.83 | $42.83 | 449,500 | — | — |
| 2003-12-23 | $42.40 | $42.40 | 1,009,200 | — | — |
| 2003-12-22 | $41.82 | $41.82 | 1,161,300 | — | — |
| 2003-12-19 | $42.89 | $42.89 | 1,642,500 | — | — |
| 2003-12-18 | $44.46 | $44.46 | 1,484,600 | — | — |
| 2003-12-17 | $41.90 | $41.90 | 1,448,500 | — | — |
| 2003-12-16 | $41.64 | $41.64 | 2,127,500 | — | — |
| 2003-12-15 | $42.49 | $42.49 | 1,279,300 | — | — |
| 2003-12-12 | $44.31 | $44.31 | 1,646,500 | — | — |
| 2003-12-11 | $45.69 | $45.69 | 1,177,500 | — | — |
| 2003-12-10 | $43.81 | $43.81 | 1,549,900 | — | — |
| 2003-12-09 | $42.90 | $42.90 | 1,053,000 | — | — |
| 2003-12-08 | $44.75 | $44.75 | 1,017,900 | — | — |
| 2003-12-05 | $44.03 | $44.03 | 1,336,000 | — | — |
| 2003-12-04 | $44.25 | $44.25 | 1,623,100 | — | — |
| 2003-12-03 | $46.54 | $46.54 | 964,900 | — | — |
| 2003-12-02 | $48.18 | $48.18 | 949,100 | — | — |
| 2003-12-01 | $48.97 | $48.97 | 961,900 | — | — |
| 2003-11-28 | $49.07 | $49.07 | 315,200 | — | — |
| 2003-11-26 | $49.30 | $49.30 | 869,600 | — | — |
| 2003-11-25 | $48.57 | $48.57 | 762,400 | — | — |
| 2003-11-24 | $48.64 | $48.64 | 932,900 | — | — |
| 2003-11-21 | $47.50 | $47.50 | 1,614,000 | — | — |
| 2003-11-20 | $45.50 | $45.50 | 1,569,100 | — | — |
| 2003-11-19 | $46.70 | $46.70 | 1,887,100 | — | — |
| 2003-11-18 | $47.31 | $47.31 | 2,376,000 | — | — |
| 2003-11-17 | $47.00 | $47.00 | 1,878,500 | — | — |
| 2003-11-14 | $48.77 | $48.77 | 1,610,300 | — | — |
| 2003-11-13 | $51.15 | $51.15 | 1,364,800 | — | — |
| 2003-11-12 | $52.52 | $52.52 | 2,640,300 | — | — |
| 2003-11-11 | $50.38 | $50.38 | 1,580,500 | — | — |
| 2003-11-10 | $51.15 | $51.15 | 1,367,800 | — | — |
| 2003-11-07 | $53.27 | $53.27 | 813,500 | — | — |
| 2003-11-06 | $54.32 | $54.32 | 1,060,700 | — | — |
| 2003-11-05 | $55.28 | $55.28 | 901,700 | — | — |
| 2003-11-04 | $54.02 | $54.02 | 1,290,200 | — | — |
| 2003-11-03 | $55.67 | $55.67 | 989,800 | — | — |
| 2003-10-31 | $54.00 | $54.00 | 1,058,600 | — | — |
| 2003-10-30 | $56.07 | $56.07 | 1,371,900 | — | — |
| 2003-10-29 | $57.05 | $57.05 | 1,398,700 | — | — |
| 2003-10-28 | $56.42 | $56.42 | 1,762,800 | — | — |
| 2003-10-27 | $52.18 | $52.18 | 1,002,600 | — | — |
| 2003-10-24 | $51.28 | $51.28 | 1,327,400 | — | — |
| 2003-10-23 | $52.09 | $52.09 | 1,604,700 | — | — |
| 2003-10-22 | $53.73 | $53.73 | 2,434,100 | — | — |
| 2003-10-21 | $55.28 | $55.28 | 4,077,000 | — | — |
| 2003-10-20 | $49.95 | $49.95 | 1,589,200 | — | — |
| 2003-10-17 | $50.02 | $50.02 | 1,252,300 | — | — |
| 2003-10-16 | $52.58 | $52.58 | 610,200 | — | — |
| 2003-10-15 | $51.38 | $51.38 | 1,529,300 | — | — |
| 2003-10-14 | $50.50 | $50.50 | 570,600 | — | — |
| 2003-10-13 | $50.46 | $50.46 | 845,400 | — | — |
| 2003-10-10 | $49.37 | $49.37 | 769,000 | — | — |
| 2003-10-09 | $51.10 | $51.10 | 1,231,400 | — | — |
| 2003-10-08 | $49.71 | $49.71 | 494,100 | — | — |
| 2003-10-07 | $50.44 | $50.44 | 922,500 | — | — |
| 2003-10-06 | $49.30 | $49.30 | 793,700 | — | — |
| 2003-10-03 | $48.40 | $48.40 | 1,516,000 | — | — |
| 2003-10-02 | $46.91 | $46.91 | 1,160,500 | — | — |
| 2003-10-01 | $46.88 | $46.88 | 1,909,700 | — | — |
| 2003-09-30 | $44.92 | $44.92 | 2,483,800 | — | — |
| 2003-09-29 | $49.06 | $49.06 | 849,800 | — | — |
| 2003-09-26 | $47.44 | $47.44 | 799,400 | — | — |
| 2003-09-25 | $48.33 | $48.33 | 1,046,900 | — | — |
| 2003-09-24 | $48.97 | $48.97 | 1,046,600 | — | — |
| 2003-09-23 | $51.65 | $51.65 | 920,500 | — | — |
| 2003-09-22 | $51.24 | $51.24 | 645,000 | — | — |
| 2003-09-19 | $51.75 | $51.75 | 670,600 | — | — |
| 2003-09-18 | $52.95 | $52.95 | 730,600 | — | — |
| 2003-09-17 | $51.81 | $51.81 | 1,370,400 | — | — |
| 2003-09-16 | $50.83 | $50.83 | 1,242,900 | — | — |
| 2003-09-15 | $49.33 | $49.33 | 803,800 | — | — |
| 2003-09-12 | $49.20 | $49.20 | 668,100 | — | — |
| 2003-09-11 | $48.01 | $48.01 | 1,094,300 | — | — |
| 2003-09-10 | $46.68 | $46.68 | 868,800 | — | — |
| 2003-09-09 | $49.48 | $49.48 | 1,669,600 | — | — |
| 2003-09-08 | $49.36 | $49.36 | 1,338,800 | — | — |
| 2003-09-05 | $47.77 | $47.77 | 2,467,600 | — | — |
| 2003-09-04 | $45.54 | $45.54 | 1,141,100 | — | — |
| 2003-09-03 | $44.50 | $44.50 | 640,300 | — | — |
| 2003-09-02 | $44.82 | $44.82 | 582,100 | — | — |
| 2003-08-29 | $44.44 | $44.44 | 421,000 | — | — |
| 2003-08-28 | $44.69 | $44.69 | 974,400 | — | — |
| 2003-08-27 | $43.40 | $43.40 | 553,500 | — | — |
| 2003-08-26 | $42.31 | $42.31 | 963,100 | — | — |
| 2003-08-25 | $41.12 | $41.12 | 1,379,800 | — | — |
| 2003-08-22 | $43.40 | $43.40 | 2,010,300 | — | — |
| 2003-08-21 | $43.25 | $43.25 | 1,783,600 | — | — |
| 2003-08-20 | $39.80 | $39.80 | 860,700 | — | — |
| 2003-08-19 | $39.25 | $39.25 | 503,400 | — | — |
| 2003-08-18 | $38.50 | $38.50 | 986,300 | — | — |
| 2003-08-15 | $36.63 | $36.63 | 222,500 | — | — |
| 2003-08-14 | $36.00 | $36.00 | 443,400 | — | — |
| 2003-08-13 | $35.56 | $35.56 | 443,700 | — | — |
| 2003-08-12 | $35.25 | $35.25 | 328,300 | — | — |
| 2003-08-11 | $34.62 | $34.62 | 476,200 | — | — |
| 2003-08-08 | $34.15 | $34.15 | 941,000 | — | — |
| 2003-08-07 | $34.42 | $34.42 | 492,300 | — | — |
| 2003-08-06 | $34.62 | $34.62 | 694,600 | — | — |
| 2003-08-05 | $35.91 | $35.91 | 618,100 | — | — |
| 2003-08-04 | $36.83 | $36.83 | 503,700 | — | — |
| 2003-08-01 | $36.45 | $36.45 | 871,800 | — | — |
| 2003-07-31 | $36.71 | $36.71 | 1,036,100 | — | — |
| 2003-07-30 | $36.76 | $36.76 | 462,400 | — | — |
| 2003-07-29 | $37.11 | $37.11 | 626,800 | — | — |
| 2003-07-28 | $37.50 | $37.50 | 538,800 | — | — |
| 2003-07-25 | $37.63 | $37.63 | 771,600 | — | — |
| 2003-07-24 | $37.76 | $37.76 | 1,077,100 | — | — |
| 2003-07-23 | $37.11 | $37.11 | 1,223,300 | — | — |
| 2003-07-22 | $37.00 | $37.00 | 4,768,600 | — | — |
| 2003-07-21 | $32.24 | $32.24 | 1,361,300 | — | — |
| 2003-07-18 | $32.19 | $32.19 | 667,200 | — | — |
| 2003-07-17 | $32.22 | $32.22 | 709,100 | — | — |
| 2003-07-16 | $34.11 | $34.11 | 1,162,300 | — | — |
| 2003-07-15 | $32.86 | $32.86 | 1,099,000 | — | — |
| 2003-07-14 | $33.39 | $33.39 | 1,704,800 | — | — |
| 2003-07-11 | $31.01 | $31.01 | 949,000 | — | — |
| 2003-07-10 | $31.48 | $31.48 | 1,254,500 | — | — |
| 2003-07-09 | $31.98 | $31.98 | 1,555,300 | — | — |
| 2003-07-08 | $30.89 | $30.89 | 1,771,200 | — | — |
| 2003-07-07 | $29.55 | $29.55 | 1,180,100 | — | — |
| 2003-07-03 | $28.31 | $28.31 | 717,000 | — | — |
| 2003-07-02 | $28.35 | $28.35 | 932,300 | — | — |
| 2003-07-01 | $27.57 | $27.57 | 1,151,000 | — | — |
| 2003-06-30 | $26.62 | $26.62 | 1,169,700 | — | — |
| 2003-06-27 | $26.85 | $26.85 | 848,000 | — | — |
| 2003-06-26 | $27.10 | $27.10 | 1,054,900 | — | — |
| 2003-06-25 | $26.36 | $26.36 | 920,500 | — | — |
| 2003-06-24 | $25.70 | $25.70 | 1,035,500 | — | — |
| 2003-06-23 | $26.05 | $26.05 | 1,377,500 | — | — |
| 2003-06-20 | $27.01 | $27.01 | 944,200 | — | — |
| 2003-06-19 | $27.00 | $27.00 | 1,685,400 | — | — |
| 2003-06-18 | $27.60 | $27.60 | 3,713,700 | — | — |
| 2003-06-17 | $24.40 | $24.40 | 2,643,000 | — | — |
| 2003-06-16 | $24.96 | $24.96 | 1,334,000 | — | — |
| 2003-06-13 | $25.09 | $25.09 | 1,373,500 | — | — |
| 2003-06-12 | $26.19 | $26.19 | 1,015,000 | — | — |
| 2003-06-11 | $27.07 | $27.07 | 3,608,700 | — | — |
| 2003-06-10 | $27.30 | $27.30 | 1,045,000 | — | — |
| 2003-06-09 | $27.42 | $27.42 | 2,121,700 | — | — |
| 2003-06-06 | $28.99 | $28.99 | 2,098,300 | — | — |
| 2003-06-05 | $30.90 | $30.90 | 1,259,300 | — | — |
| 2003-06-04 | $30.04 | $30.04 | 770,600 | — | — |
| 2003-06-03 | $29.35 | $29.35 | 601,700 | — | — |
| 2003-06-02 | $29.27 | $29.27 | 1,717,600 | — | — |
| 2003-05-30 | $29.74 | $29.74 | 683,800 | — | — |
| 2003-05-29 | $28.99 | $28.99 | 1,054,500 | — | — |
| 2003-05-28 | $28.43 | $28.43 | 879,500 | — | — |
| 2003-05-27 | $28.71 | $28.71 | 1,187,500 | — | — |
| 2003-05-23 | $26.63 | $26.63 | 905,400 | — | — |
| 2003-05-22 | $26.60 | $26.60 | 918,700 | — | — |
| 2003-05-21 | $26.35 | $26.35 | 908,700 | — | — |
| 2003-05-20 | $26.35 | $26.35 | 1,061,600 | — | — |
| 2003-05-19 | $26.60 | $26.60 | 1,507,900 | — | — |
| 2003-05-16 | $26.82 | $26.82 | 1,373,100 | — | — |
| 2003-05-15 | $28.39 | $28.39 | 1,049,000 | — | — |
| 2003-05-14 | $28.40 | $28.40 | 1,233,700 | — | — |
| 2003-05-13 | $28.38 | $28.38 | 1,217,200 | — | — |
| 2003-05-12 | $28.17 | $28.17 | 1,250,800 | — | — |
| 2003-05-09 | $28.92 | $28.92 | 1,865,000 | — | — |
| 2003-05-08 | $28.42 | $28.42 | 1,897,100 | — | — |
| 2003-05-07 | $29.04 | $29.04 | 1,752,200 | — | — |
| 2003-05-06 | $31.04 | $31.04 | 697,500 | — | — |
| 2003-05-05 | $31.32 | $31.32 | 1,520,200 | — | — |
| 2003-05-02 | $30.17 | $30.17 | 992,900 | — | — |
| 2003-05-01 | $28.72 | $28.72 | 920,500 | — | — |
| 2003-04-30 | $28.45 | $28.45 | 1,328,400 | — | — |
| 2003-04-29 | $28.70 | $28.70 | 1,252,600 | — | — |
| 2003-04-28 | $28.80 | $28.80 | 1,959,600 | — | — |
| 2003-04-25 | $30.30 | $30.30 | 6,148,800 | — | — |
| 2003-04-24 | $31.15 | $31.15 | 1,466,200 | — | — |
| 2003-04-23 | $31.17 | $31.17 | 2,882,300 | — | — |
| 2003-04-22 | $29.44 | $29.44 | 2,017,900 | — | — |
| 2003-04-21 | $28.31 | $28.31 | 1,352,800 | — | — |
| 2003-04-17 | $28.10 | $28.10 | 1,064,600 | — | — |
| 2003-04-16 | $27.58 | $27.58 | 956,100 | — | — |
| 2003-04-15 | $26.16 | $26.16 | 608,000 | — | — |
| 2003-04-14 | $26.76 | $26.76 | 789,000 | — | — |
| 2003-04-11 | $26.34 | $26.34 | 650,300 | — | — |
| 2003-04-10 | $26.34 | $26.34 | 558,100 | — | — |
| 2003-04-09 | $25.62 | $25.62 | 831,600 | — | — |
| 2003-04-08 | $25.92 | $25.92 | 1,072,800 | — | — |
| 2003-04-07 | $27.35 | $27.35 | 639,700 | — | — |
| 2003-04-04 | $27.09 | $27.09 | 382,500 | — | — |
| 2003-04-03 | $27.62 | $27.62 | 512,900 | — | — |
| 2003-04-02 | $27.50 | $27.50 | 881,300 | — | — |
| 2003-04-01 | $25.84 | $25.84 | 1,217,600 | — | — |
| 2003-03-31 | $26.15 | $26.15 | 702,000 | — | — |
| 2003-03-28 | $26.91 | $26.91 | 553,900 | — | — |
| 2003-03-27 | $26.97 | $26.97 | 527,900 | — | — |
| 2003-03-26 | $27.55 | $27.55 | 1,103,600 | — | — |
| 2003-03-25 | $26.98 | $26.98 | 899,200 | — | — |
| 2003-03-24 | $26.36 | $26.36 | 1,217,500 | — | — |
| 2003-03-21 | $28.05 | $28.05 | 907,000 | — | — |
| 2003-03-20 | $28.07 | $28.07 | 1,300,900 | — | — |
| 2003-03-19 | $28.68 | $28.68 | 1,486,100 | — | — |
| 2003-03-18 | $29.84 | $29.84 | 1,053,600 | — | — |
| 2003-03-17 | $29.17 | $29.17 | 1,553,300 | — | — |
| 2003-03-14 | $29.02 | $29.02 | 1,906,900 | — | — |
| 2003-03-13 | $28.50 | $28.50 | 1,411,600 | — | — |
| 2003-03-12 | $25.99 | $25.99 | 1,229,300 | — | — |
| 2003-03-11 | $26.18 | $26.18 | 882,500 | — | — |
| 2003-03-10 | $27.00 | $27.00 | 541,200 | — | — |
| 2003-03-07 | $27.54 | $27.54 | 677,400 | — | — |
| 2003-03-06 | $27.58 | $27.58 | 660,800 | — | — |
| 2003-03-05 | $26.86 | $26.86 | 587,500 | — | — |
| 2003-03-04 | $26.52 | $26.52 | 831,200 | — | — |
| 2003-03-03 | $26.50 | $26.50 | 1,311,500 | — | — |
| 2003-02-28 | $27.12 | $27.12 | 709,500 | — | — |
| 2003-02-27 | $26.17 | $26.17 | 694,600 | — | — |
| 2003-02-26 | $25.80 | $25.80 | 653,300 | — | — |
| 2003-02-25 | $26.49 | $26.49 | 454,100 | — | — |
| 2003-02-24 | $26.62 | $26.62 | 580,300 | — | — |
| 2003-02-21 | $26.58 | $26.58 | 798,500 | — | — |
| 2003-02-20 | $26.65 | $26.65 | 1,357,800 | — | — |
| 2003-02-19 | $25.34 | $25.34 | 624,100 | — | — |
| 2003-02-18 | $25.62 | $25.62 | 742,300 | — | — |
| 2003-02-14 | $24.60 | $24.60 | 609,800 | — | — |
| 2003-02-13 | $23.56 | $23.56 | 943,500 | — | — |
| 2003-02-12 | $23.80 | $23.80 | 893,100 | — | — |
| 2003-02-11 | $24.21 | $24.21 | 1,177,500 | — | — |
| 2003-02-10 | $24.29 | $24.29 | 796,800 | — | — |
| 2003-02-07 | $23.64 | $23.64 | 507,000 | — | — |
| 2003-02-06 | $23.76 | $23.76 | 949,500 | — | — |
| 2003-02-05 | $23.68 | $23.68 | 1,124,900 | — | — |
| 2003-02-04 | $23.09 | $23.09 | 1,232,300 | — | — |
| 2003-02-03 | $23.19 | $23.19 | 3,045,600 | — | — |
| 2003-01-31 | $24.64 | $24.64 | 1,158,900 | — | — |
| 2003-01-30 | $24.54 | $24.54 | 1,542,800 | — | — |
| 2003-01-29 | $25.28 | $25.28 | 1,216,300 | — | — |
| 2003-01-28 | $24.10 | $24.10 | 1,271,900 | — | — |
| 2003-01-27 | $23.30 | $23.30 | 998,100 | — | — |
| 2003-01-24 | $23.56 | $23.56 | 870,700 | — | — |
| 2003-01-23 | $23.60 | $23.60 | 3,301,900 | — | — |
| 2003-01-22 | $22.49 | $22.49 | 2,075,800 | — | — |
| 2003-01-21 | $23.28 | $23.28 | 1,137,600 | — | — |
| 2003-01-17 | $22.80 | $22.80 | 2,048,600 | — | — |
| 2003-01-16 | $22.66 | $22.66 | 1,970,000 | — | — |
| 2003-01-15 | $23.45 | $23.45 | 1,854,700 | — | — |
| 2003-01-14 | $23.15 | $23.15 | 1,342,100 | — | — |
| 2003-01-13 | $22.48 | $22.48 | 1,039,100 | — | — |
| 2003-01-10 | $22.17 | $22.17 | 1,013,000 | — | — |
| 2003-01-09 | $21.01 | $21.01 | 1,064,000 | — | — |
| 2003-01-08 | $20.87 | $20.87 | 1,109,900 | — | — |
| 2003-01-07 | $21.47 | $21.47 | 791,300 | — | — |
| 2003-01-06 | $21.03 | $21.03 | 1,718,700 | — | — |
| 2003-01-03 | $19.73 | $19.73 | 838,500 | — | — |
| 2003-01-02 | $20.00 | $20.00 | 1,217,900 | — | — |