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 | $40.55 | $50.78 | 87,400 | — | — |
| 2003-12-30 | $41.30 | $51.72 | 94,200 | — | — |
| 2003-12-29 | $40.90 | $51.22 | 102,600 | — | — |
| 2003-12-26 | $40.26 | $50.42 | 23,200 | — | — |
| 2003-12-24 | $40.51 | $50.73 | 47,500 | — | — |
| 2003-12-23 | $40.10 | $50.22 | 90,900 | — | — |
| 2003-12-22 | $39.87 | $49.93 | 68,100 | — | — |
| 2003-12-19 | $39.58 | $49.57 | 70,100 | — | — |
| 2003-12-18 | $39.30 | $49.22 | 52,800 | — | — |
| 2003-12-17 | $39.28 | $49.19 | 57,900 | — | — |
| 2003-12-16 | $39.42 | $49.37 | 91,900 | — | — |
| 2003-12-15 | $39.05 | $48.90 | 120,900 | — | — |
| 2003-12-12 | $38.20 | $47.84 | 73,900 | — | — |
| 2003-12-11 | $37.35 | $46.78 | 215,000 | — | — |
| 2003-12-10 | $36.25 | $45.40 | 90,400 | — | — |
| 2003-12-09 | $37.50 | $46.96 | 107,900 | — | — |
| 2003-12-08 | $38.70 | $48.47 | 85,100 | — | — |
| 2003-12-05 | $37.67 | $47.18 | 58,900 | — | — |
| 2003-12-04 | $38.36 | $48.04 | 108,300 | — | — |
| 2003-12-03 | $38.17 | $47.80 | 88,900 | — | — |
| 2003-12-02 | $39.45 | $48.83 | 171,400 | — | — |
| 2003-12-01 | $39.65 | $49.08 | 141,300 | — | — |
| 2003-11-28 | $38.63 | $47.81 | 31,700 | — | — |
| 2003-11-26 | $39.10 | $48.40 | 64,500 | — | — |
| 2003-11-25 | $38.76 | $47.97 | 113,400 | — | — |
| 2003-11-24 | $38.38 | $47.50 | 134,100 | — | — |
| 2003-11-21 | $36.60 | $45.30 | 75,400 | — | — |
| 2003-11-20 | $36.15 | $44.74 | 125,500 | — | — |
| 2003-11-19 | $36.65 | $45.36 | 81,300 | — | — |
| 2003-11-18 | $36.31 | $44.94 | 114,700 | — | — |
| 2003-11-17 | $36.94 | $45.72 | 197,600 | — | — |
| 2003-11-14 | $36.14 | $44.73 | 108,400 | — | — |
| 2003-11-13 | $35.25 | $43.63 | 155,900 | — | — |
| 2003-11-12 | $34.86 | $43.15 | 123,300 | — | — |
| 2003-11-11 | $33.77 | $41.80 | 107,000 | — | — |
| 2003-11-10 | $33.47 | $41.43 | 113,600 | — | — |
| 2003-11-07 | $33.20 | $41.09 | 107,700 | — | — |
| 2003-11-06 | $33.08 | $40.94 | 133,100 | — | — |
| 2003-11-05 | $32.84 | $40.65 | 84,700 | — | — |
| 2003-11-04 | $32.70 | $40.47 | 115,900 | — | — |
| 2003-11-03 | $32.40 | $40.10 | 134,400 | — | — |
| 2003-10-31 | $31.15 | $38.56 | 106,100 | — | — |
| 2003-10-30 | $31.60 | $39.11 | 104,900 | — | — |
| 2003-10-29 | $31.85 | $39.42 | 87,800 | — | — |
| 2003-10-28 | $31.35 | $38.80 | 112,400 | — | — |
| 2003-10-27 | $30.45 | $37.69 | 133,000 | — | — |
| 2003-10-24 | $29.51 | $36.53 | 167,500 | — | — |
| 2003-10-23 | $29.90 | $37.01 | 110,600 | — | — |
| 2003-10-22 | $30.04 | $37.18 | 88,200 | — | — |
| 2003-10-21 | $30.63 | $37.91 | 99,400 | — | — |
| 2003-10-20 | $30.15 | $37.32 | 98,500 | — | — |
| 2003-10-17 | $30.34 | $37.55 | 86,100 | — | — |
| 2003-10-16 | $30.73 | $38.04 | 108,700 | — | — |
| 2003-10-15 | $30.70 | $38.00 | 56,400 | — | — |
| 2003-10-14 | $31.05 | $38.43 | 81,300 | — | — |
| 2003-10-13 | $30.90 | $38.25 | 121,300 | — | — |
| 2003-10-10 | $29.30 | $36.27 | 107,800 | — | — |
| 2003-10-09 | $29.90 | $37.01 | 134,400 | — | — |
| 2003-10-08 | $29.79 | $36.87 | 83,100 | — | — |
| 2003-10-07 | $30.18 | $37.35 | 141,500 | — | — |
| 2003-10-06 | $29.80 | $36.88 | 81,400 | — | — |
| 2003-10-03 | $29.72 | $36.79 | 91,100 | — | — |
| 2003-10-02 | $29.19 | $36.13 | 127,600 | — | — |
| 2003-10-01 | $28.90 | $35.77 | 134,900 | — | — |
| 2003-09-30 | $28.24 | $34.95 | 110,400 | — | — |
| 2003-09-29 | $28.99 | $35.88 | 151,200 | — | — |
| 2003-09-26 | $28.90 | $35.77 | 117,600 | — | — |
| 2003-09-25 | $29.00 | $35.89 | 165,100 | — | — |
| 2003-09-24 | $29.69 | $36.75 | 91,700 | — | — |
| 2003-09-23 | $30.52 | $37.78 | 63,100 | — | — |
| 2003-09-22 | $30.16 | $37.33 | 77,700 | — | — |
| 2003-09-19 | $31.00 | $38.37 | 90,700 | — | — |
| 2003-09-18 | $30.63 | $37.91 | 137,300 | — | — |
| 2003-09-17 | $29.78 | $36.86 | 102,500 | — | — |
| 2003-09-16 | $28.95 | $35.83 | 59,700 | — | — |
| 2003-09-15 | $28.80 | $35.65 | 44,000 | — | — |
| 2003-09-12 | $28.72 | $35.55 | 40,600 | — | — |
| 2003-09-11 | $28.50 | $35.28 | 42,800 | — | — |
| 2003-09-10 | $28.80 | $35.65 | 53,900 | — | — |
| 2003-09-09 | $28.55 | $35.34 | 73,000 | — | — |
| 2003-09-08 | $28.63 | $35.44 | 81,800 | — | — |
| 2003-09-05 | $28.61 | $35.41 | 50,500 | — | — |
| 2003-09-04 | $28.75 | $35.59 | 116,100 | — | — |
| 2003-09-03 | $28.69 | $35.51 | 165,100 | — | — |
| 2003-09-02 | $28.86 | $35.72 | 65,900 | — | — |
| 2003-08-29 | $29.26 | $36.22 | 30,100 | — | — |
| 2003-08-28 | $28.80 | $35.65 | 83,500 | — | — |
| 2003-08-27 | $28.78 | $35.62 | 86,500 | — | — |
| 2003-08-26 | $29.00 | $35.89 | 73,500 | — | — |
| 2003-08-25 | $28.80 | $35.65 | 82,000 | — | — |
| 2003-08-22 | $28.37 | $35.11 | 67,400 | — | — |
| 2003-08-21 | $29.05 | $35.96 | 82,900 | — | — |
| 2003-08-20 | $29.05 | $35.96 | 84,600 | — | — |
| 2003-08-19 | $29.00 | $35.89 | 85,700 | — | — |
| 2003-08-18 | $28.75 | $35.59 | 49,200 | — | — |
| 2003-08-15 | $28.61 | $35.41 | 18,100 | — | — |
| 2003-08-14 | $28.99 | $35.88 | 74,300 | — | — |
| 2003-08-13 | $28.86 | $35.72 | 42,200 | — | — |
| 2003-08-12 | $28.95 | $35.83 | 95,700 | — | — |
| 2003-08-11 | $28.96 | $35.84 | 61,600 | — | — |
| 2003-08-08 | $29.04 | $35.94 | 97,000 | — | — |
| 2003-08-07 | $28.94 | $35.82 | 38,600 | — | — |
| 2003-08-06 | $28.42 | $35.18 | 95,200 | — | — |
| 2003-08-05 | $28.71 | $35.54 | 174,100 | — | — |
| 2003-08-04 | $28.51 | $35.29 | 112,100 | — | — |
| 2003-08-01 | $28.86 | $35.72 | 252,500 | — | — |
| 2003-07-31 | $28.99 | $35.88 | 219,000 | — | — |
| 2003-07-30 | $27.93 | $34.57 | 536,100 | — | — |
| 2003-07-29 | $29.75 | $36.82 | 182,500 | — | — |
| 2003-07-28 | $29.75 | $36.82 | 108,500 | — | — |
| 2003-07-25 | $29.50 | $36.51 | 242,700 | — | — |
| 2003-07-24 | $28.90 | $35.77 | 115,700 | — | — |
| 2003-07-23 | $28.94 | $35.82 | 126,900 | — | — |
| 2003-07-22 | $29.58 | $36.61 | 129,200 | — | — |
| 2003-07-21 | $30.70 | $38.00 | 45,300 | — | — |
| 2003-07-18 | $31.24 | $38.67 | 88,700 | — | — |
| 2003-07-17 | $30.89 | $38.23 | 127,700 | — | — |
| 2003-07-16 | $31.76 | $39.31 | 71,400 | — | — |
| 2003-07-15 | $32.10 | $39.73 | 75,000 | — | — |
| 2003-07-14 | $32.25 | $39.92 | 132,700 | — | — |
| 2003-07-11 | $31.44 | $38.91 | 75,700 | — | — |
| 2003-07-10 | $31.00 | $38.37 | 85,200 | — | — |
| 2003-07-09 | $30.84 | $38.17 | 138,400 | — | — |
| 2003-07-08 | $30.15 | $37.32 | 165,300 | — | — |
| 2003-07-07 | $29.80 | $36.88 | 93,300 | — | — |
| 2003-07-03 | $29.40 | $36.39 | 32,000 | — | — |
| 2003-07-02 | $29.75 | $36.82 | 155,600 | — | — |
| 2003-07-01 | $27.80 | $34.41 | 134,300 | — | — |
| 2003-06-30 | $27.85 | $34.47 | 103,000 | — | — |
| 2003-06-27 | $28.41 | $35.16 | 54,000 | — | — |
| 2003-06-26 | $28.70 | $35.52 | 36,800 | — | — |
| 2003-06-25 | $29.31 | $36.28 | 56,500 | — | — |
| 2003-06-24 | $28.96 | $35.84 | 115,100 | — | — |
| 2003-06-23 | $28.63 | $35.44 | 58,200 | — | — |
| 2003-06-20 | $28.66 | $35.47 | 93,900 | — | — |
| 2003-06-19 | $28.88 | $35.75 | 150,400 | — | — |
| 2003-06-18 | $29.72 | $36.79 | 89,200 | — | — |
| 2003-06-17 | $29.26 | $36.22 | 142,100 | — | — |
| 2003-06-16 | $27.93 | $34.57 | 47,100 | — | — |
| 2003-06-13 | $27.90 | $34.53 | 27,800 | — | — |
| 2003-06-12 | $28.01 | $34.67 | 50,500 | — | — |
| 2003-06-11 | $28.20 | $34.90 | 39,700 | — | — |
| 2003-06-10 | $27.29 | $33.78 | 41,700 | — | — |
| 2003-06-09 | $26.90 | $33.30 | 119,500 | — | — |
| 2003-06-06 | $27.72 | $34.31 | 80,800 | — | — |
| 2003-06-05 | $27.32 | $33.82 | 67,700 | — | — |
| 2003-06-04 | $28.20 | $34.90 | 52,300 | — | — |
| 2003-06-03 | $27.74 | $34.33 | 43,200 | — | — |
| 2003-06-02 | $27.84 | $34.46 | 52,400 | — | — |
| 2003-05-30 | $27.95 | $34.59 | 68,700 | — | — |
| 2003-05-29 | $27.27 | $33.75 | 69,900 | — | — |
| 2003-05-28 | $26.73 | $33.08 | 42,800 | — | — |
| 2003-05-27 | $26.30 | $32.55 | 79,900 | — | — |
| 2003-05-23 | $26.05 | $32.24 | 39,900 | — | — |
| 2003-05-22 | $25.55 | $31.62 | 41,700 | — | — |
| 2003-05-21 | $25.76 | $31.88 | 37,500 | — | — |
| 2003-05-20 | $25.49 | $31.55 | 93,000 | — | — |
| 2003-05-19 | $26.00 | $32.18 | 120,500 | — | — |
| 2003-05-16 | $26.00 | $32.18 | 132,000 | — | — |
| 2003-05-15 | $27.51 | $34.05 | 198,600 | — | — |
| 2003-05-14 | $26.80 | $33.17 | 155,400 | — | — |
| 2003-05-13 | $26.74 | $33.10 | 84,000 | — | — |
| 2003-05-12 | $26.74 | $33.10 | 185,100 | — | — |
| 2003-05-09 | $26.56 | $32.87 | 93,700 | — | — |
| 2003-05-08 | $25.91 | $32.07 | 62,800 | — | — |
| 2003-05-07 | $26.24 | $32.48 | 77,500 | — | — |
| 2003-05-06 | $26.00 | $32.18 | 81,400 | — | — |
| 2003-05-05 | $25.96 | $32.13 | 132,600 | — | — |
| 2003-05-02 | $26.60 | $32.92 | 105,500 | — | — |
| 2003-05-01 | $26.87 | $33.26 | 100,400 | — | — |
| 2003-04-30 | $26.68 | $33.02 | 152,200 | — | — |
| 2003-04-29 | $26.85 | $33.23 | 128,200 | — | — |
| 2003-04-28 | $27.00 | $33.42 | 86,700 | — | — |
| 2003-04-25 | $26.57 | $32.89 | 246,800 | — | — |
| 2003-04-24 | $28.68 | $35.50 | 73,900 | — | — |
| 2003-04-23 | $28.34 | $35.08 | 128,800 | — | — |
| 2003-04-22 | $27.95 | $34.59 | 123,700 | — | — |
| 2003-04-21 | $27.78 | $34.38 | 128,100 | — | — |
| 2003-04-17 | $27.56 | $34.11 | 73,700 | — | — |
| 2003-04-16 | $27.15 | $33.60 | 120,000 | — | — |
| 2003-04-15 | $26.95 | $33.36 | 131,300 | — | — |
| 2003-04-14 | $27.18 | $33.64 | 132,000 | — | — |
| 2003-04-11 | $26.15 | $32.37 | 56,100 | — | — |
| 2003-04-10 | $26.00 | $32.18 | 40,300 | — | — |
| 2003-04-09 | $26.18 | $32.40 | 42,400 | — | — |
| 2003-04-08 | $26.60 | $32.92 | 78,300 | — | — |
| 2003-04-07 | $25.80 | $31.93 | 65,700 | — | — |
| 2003-04-04 | $26.00 | $32.18 | 127,700 | — | — |
| 2003-04-03 | $26.69 | $33.04 | 162,400 | — | — |
| 2003-04-02 | $26.21 | $32.44 | 222,200 | — | — |
| 2003-04-01 | $23.92 | $29.61 | 88,400 | — | — |
| 2003-03-31 | $23.21 | $28.73 | 113,000 | — | — |
| 2003-03-28 | $22.93 | $28.38 | 47,900 | — | — |
| 2003-03-27 | $22.85 | $28.28 | 65,900 | — | — |
| 2003-03-26 | $22.64 | $28.02 | 70,500 | — | — |
| 2003-03-25 | $22.63 | $28.01 | 81,300 | — | — |
| 2003-03-24 | $22.50 | $27.85 | 43,200 | — | — |
| 2003-03-21 | $22.84 | $28.27 | 65,400 | — | — |
| 2003-03-20 | $22.69 | $28.08 | 52,700 | — | — |
| 2003-03-19 | $22.71 | $28.11 | 54,900 | — | — |
| 2003-03-18 | $22.54 | $27.90 | 119,700 | — | — |
| 2003-03-17 | $23.03 | $28.51 | 78,300 | — | — |
| 2003-03-14 | $22.61 | $27.99 | 54,100 | — | — |
| 2003-03-13 | $22.55 | $27.91 | 27,500 | — | — |
| 2003-03-12 | $22.21 | $27.49 | 86,300 | — | — |
| 2003-03-11 | $22.50 | $27.85 | 79,200 | — | — |
| 2003-03-10 | $22.80 | $28.22 | 84,200 | — | — |
| 2003-03-07 | $23.00 | $28.47 | 44,100 | — | — |
| 2003-03-06 | $22.92 | $28.37 | 22,600 | — | — |
| 2003-03-05 | $22.98 | $28.44 | 44,300 | — | — |
| 2003-03-04 | $23.02 | $28.49 | 36,900 | — | — |
| 2003-03-03 | $23.04 | $28.52 | 50,500 | — | — |
| 2003-02-28 | $23.00 | $28.47 | 109,800 | — | — |
| 2003-02-27 | $23.00 | $28.47 | 61,900 | — | — |
| 2003-02-26 | $22.56 | $27.92 | 20,000 | — | — |
| 2003-02-25 | $22.91 | $28.36 | 27,000 | — | — |
| 2003-02-24 | $22.70 | $28.10 | 50,200 | — | — |
| 2003-02-21 | $23.16 | $28.67 | 99,500 | — | — |
| 2003-02-20 | $22.40 | $27.73 | 60,100 | — | — |
| 2003-02-19 | $22.20 | $27.48 | 46,000 | — | — |
| 2003-02-18 | $22.90 | $28.34 | 62,600 | — | — |
| 2003-02-14 | $22.68 | $28.07 | 104,700 | — | — |
| 2003-02-13 | $21.85 | $27.04 | 41,100 | — | — |
| 2003-02-12 | $21.65 | $26.80 | 30,400 | — | — |
| 2003-02-11 | $22.00 | $27.23 | 34,600 | — | — |
| 2003-02-10 | $22.22 | $27.50 | 51,600 | — | — |
| 2003-02-07 | $21.75 | $26.92 | 39,600 | — | — |
| 2003-02-06 | $22.30 | $27.60 | 37,400 | — | — |
| 2003-02-05 | $21.87 | $27.07 | 36,200 | — | — |
| 2003-02-04 | $22.30 | $27.60 | 58,900 | — | — |
| 2003-02-03 | $22.92 | $28.37 | 133,300 | — | — |
| 2003-01-31 | $22.02 | $27.26 | 79,400 | — | — |
| 2003-01-30 | $20.81 | $25.76 | 72,800 | — | — |
| 2003-01-29 | $22.46 | $27.80 | 56,300 | — | — |
| 2003-01-28 | $21.82 | $27.01 | 32,200 | — | — |
| 2003-01-27 | $21.81 | $27.00 | 101,300 | — | — |
| 2003-01-24 | $21.30 | $26.36 | 46,800 | — | — |
| 2003-01-23 | $21.87 | $27.07 | 59,000 | — | — |
| 2003-01-22 | $21.43 | $26.52 | 27,900 | — | — |
| 2003-01-21 | $21.53 | $26.65 | 29,100 | — | — |
| 2003-01-17 | $21.41 | $26.50 | 56,400 | — | — |
| 2003-01-16 | $21.89 | $27.09 | 29,400 | — | — |
| 2003-01-15 | $21.65 | $26.80 | 47,900 | — | — |
| 2003-01-14 | $21.60 | $26.74 | 41,300 | — | — |
| 2003-01-13 | $21.50 | $26.61 | 46,300 | — | — |
| 2003-01-10 | $21.51 | $26.62 | 59,000 | — | — |
| 2003-01-09 | $21.74 | $26.91 | 27,800 | — | — |
| 2003-01-08 | $21.52 | $26.64 | 64,800 | — | — |
| 2003-01-07 | $21.59 | $26.72 | 111,200 | — | — |
| 2003-01-06 | $21.76 | $26.93 | 34,100 | — | — |
| 2003-01-03 | $21.57 | $26.70 | 64,200 | — | — |
| 2003-01-02 | $21.50 | $26.61 | 49,600 | — | — |