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
- 1980-03-17 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 | $37.87 | $68.87 | 615,900 | — | — |
| 2003-12-30 | $37.70 | $68.56 | 434,300 | — | — |
| 2003-12-29 | $37.71 | $68.57 | 394,900 | — | — |
| 2003-12-26 | $37.17 | $67.59 | 122,700 | — | — |
| 2003-12-24 | $36.85 | $67.01 | 164,000 | — | — |
| 2003-12-23 | $37.15 | $67.56 | 319,900 | — | — |
| 2003-12-22 | $37.15 | $67.56 | 325,100 | — | — |
| 2003-12-19 | $36.59 | $66.54 | 934,700 | — | — |
| 2003-12-18 | $36.13 | $65.70 | 513,400 | — | — |
| 2003-12-17 | $35.60 | $64.74 | 433,900 | — | — |
| 2003-12-16 | $35.85 | $65.19 | 720,400 | — | — |
| 2003-12-15 | $36.05 | $65.56 | 659,400 | — | — |
| 2003-12-12 | $35.93 | $65.34 | 454,300 | — | — |
| 2003-12-11 | $35.83 | $65.16 | 852,100 | — | — |
| 2003-12-10 | $35.48 | $64.52 | 721,500 | — | — |
| 2003-12-09 | $35.58 | $64.70 | 1,667,700 | — | — |
| 2003-12-08 | $34.26 | $62.30 | 567,600 | — | — |
| 2003-12-05 | $33.42 | $60.77 | 386,100 | — | — |
| 2003-12-04 | $33.55 | $61.01 | 282,800 | — | — |
| 2003-12-03 | $33.19 | $60.35 | 379,900 | — | — |
| 2003-12-02 | $33.01 | $60.03 | 374,700 | — | — |
| 2003-12-01 | $33.10 | $60.19 | 274,900 | — | — |
| 2003-11-28 | $32.71 | $59.48 | 209,200 | — | — |
| 2003-11-26 | $32.79 | $59.63 | 360,800 | — | — |
| 2003-11-25 | $33.19 | $60.35 | 606,800 | — | — |
| 2003-11-24 | $32.72 | $59.50 | 345,800 | — | — |
| 2003-11-21 | $32.30 | $58.74 | 249,900 | — | — |
| 2003-11-20 | $32.26 | $58.66 | 273,100 | — | — |
| 2003-11-19 | $32.52 | $59.14 | 618,600 | — | — |
| 2003-11-18 | $32.69 | $58.97 | 342,900 | — | — |
| 2003-11-17 | $32.96 | $59.46 | 390,600 | — | — |
| 2003-11-14 | $33.26 | $60.00 | 850,500 | — | — |
| 2003-11-13 | $32.85 | $59.26 | 275,100 | — | — |
| 2003-11-12 | $32.75 | $59.08 | 566,700 | — | — |
| 2003-11-11 | $32.14 | $57.98 | 799,800 | — | — |
| 2003-11-10 | $32.60 | $58.81 | 563,400 | — | — |
| 2003-11-07 | $32.90 | $59.35 | 1,072,500 | — | — |
| 2003-11-06 | $33.19 | $59.87 | 688,400 | — | — |
| 2003-11-05 | $33.00 | $59.53 | 876,100 | — | — |
| 2003-11-04 | $32.93 | $59.41 | 477,900 | — | — |
| 2003-11-03 | $33.35 | $60.16 | 279,100 | — | — |
| 2003-10-31 | $33.34 | $60.15 | 353,500 | — | — |
| 2003-10-30 | $33.46 | $60.36 | 334,500 | — | — |
| 2003-10-29 | $33.52 | $60.47 | 496,300 | — | — |
| 2003-10-28 | $33.25 | $59.98 | 327,700 | — | — |
| 2003-10-27 | $33.04 | $59.60 | 318,800 | — | — |
| 2003-10-24 | $32.69 | $58.97 | 752,000 | — | — |
| 2003-10-23 | $32.43 | $58.50 | 778,100 | — | — |
| 2003-10-22 | $31.78 | $57.33 | 1,119,400 | — | — |
| 2003-10-21 | $30.71 | $55.40 | 296,100 | — | — |
| 2003-10-20 | $30.90 | $55.74 | 264,300 | — | — |
| 2003-10-17 | $31.40 | $56.65 | 454,500 | — | — |
| 2003-10-16 | $31.45 | $56.74 | 285,500 | — | — |
| 2003-10-15 | $31.38 | $56.61 | 485,100 | — | — |
| 2003-10-14 | $31.19 | $56.27 | 293,900 | — | — |
| 2003-10-13 | $31.12 | $56.14 | 258,300 | — | — |
| 2003-10-10 | $31.15 | $56.19 | 355,900 | — | — |
| 2003-10-09 | $30.91 | $55.76 | 708,200 | — | — |
| 2003-10-08 | $30.62 | $55.24 | 198,900 | — | — |
| 2003-10-07 | $30.49 | $55.00 | 205,000 | — | — |
| 2003-10-06 | $30.26 | $54.59 | 276,400 | — | — |
| 2003-10-03 | $30.40 | $54.84 | 358,500 | — | — |
| 2003-10-02 | $30.22 | $54.52 | 251,400 | — | — |
| 2003-10-01 | $29.95 | $54.03 | 353,500 | — | — |
| 2003-09-30 | $29.52 | $53.25 | 527,500 | — | — |
| 2003-09-29 | $29.47 | $53.16 | 387,400 | — | — |
| 2003-09-26 | $29.08 | $52.46 | 817,700 | — | — |
| 2003-09-25 | $28.82 | $51.99 | 498,200 | — | — |
| 2003-09-24 | $28.95 | $52.23 | 275,600 | — | — |
| 2003-09-23 | $29.52 | $53.25 | 236,800 | — | — |
| 2003-09-22 | $29.10 | $52.50 | 358,300 | — | — |
| 2003-09-19 | $29.77 | $53.70 | 339,300 | — | — |
| 2003-09-18 | $29.64 | $53.47 | 325,100 | — | — |
| 2003-09-17 | $29.05 | $52.41 | 375,100 | — | — |
| 2003-09-16 | $29.48 | $53.18 | 235,600 | — | — |
| 2003-09-15 | $28.82 | $51.99 | 294,700 | — | — |
| 2003-09-12 | $28.92 | $52.17 | 302,100 | — | — |
| 2003-09-11 | $28.76 | $51.88 | 339,800 | — | — |
| 2003-09-10 | $28.95 | $52.23 | 501,800 | — | — |
| 2003-09-09 | $29.57 | $53.34 | 257,900 | — | — |
| 2003-09-08 | $30.35 | $54.75 | 222,300 | — | — |
| 2003-09-05 | $29.95 | $54.03 | 252,600 | — | — |
| 2003-09-04 | $30.37 | $54.79 | 290,100 | — | — |
| 2003-09-03 | $30.53 | $55.08 | 372,100 | — | — |
| 2003-09-02 | $30.50 | $55.02 | 433,000 | — | — |
| 2003-08-29 | $30.27 | $54.61 | 462,800 | — | — |
| 2003-08-28 | $29.78 | $53.72 | 328,700 | — | — |
| 2003-08-27 | $29.52 | $52.78 | 183,100 | — | — |
| 2003-08-26 | $29.49 | $52.73 | 336,600 | — | — |
| 2003-08-25 | $29.31 | $52.41 | 282,200 | — | — |
| 2003-08-22 | $29.17 | $52.16 | 250,400 | — | — |
| 2003-08-21 | $29.52 | $52.78 | 259,700 | — | — |
| 2003-08-20 | $29.30 | $52.39 | 406,400 | — | — |
| 2003-08-19 | $29.35 | $52.48 | 308,300 | — | — |
| 2003-08-18 | $29.26 | $52.32 | 440,500 | — | — |
| 2003-08-15 | $28.89 | $51.66 | 136,000 | — | — |
| 2003-08-14 | $28.88 | $51.64 | 875,700 | — | — |
| 2003-08-13 | $28.30 | $50.60 | 454,100 | — | — |
| 2003-08-12 | $27.99 | $50.05 | 555,100 | — | — |
| 2003-08-11 | $27.85 | $49.80 | 184,200 | — | — |
| 2003-08-08 | $27.81 | $49.73 | 404,600 | — | — |
| 2003-08-07 | $27.45 | $49.08 | 357,000 | — | — |
| 2003-08-06 | $27.46 | $49.10 | 450,100 | — | — |
| 2003-08-05 | $27.50 | $49.17 | 626,000 | — | — |
| 2003-08-04 | $27.63 | $49.41 | 535,700 | — | — |
| 2003-08-01 | $27.92 | $49.92 | 491,800 | — | — |
| 2003-07-31 | $28.33 | $50.66 | 628,900 | — | — |
| 2003-07-30 | $28.33 | $50.66 | 669,700 | — | — |
| 2003-07-29 | $28.62 | $51.18 | 901,900 | — | — |
| 2003-07-28 | $28.82 | $51.53 | 375,800 | — | — |
| 2003-07-25 | $28.81 | $51.52 | 552,900 | — | — |
| 2003-07-24 | $28.51 | $50.98 | 774,300 | — | — |
| 2003-07-23 | $29.55 | $52.84 | 926,900 | — | — |
| 2003-07-22 | $28.87 | $51.62 | 1,911,600 | — | — |
| 2003-07-21 | $29.20 | $52.21 | 375,500 | — | — |
| 2003-07-18 | $29.63 | $52.98 | 512,400 | — | — |
| 2003-07-17 | $29.61 | $52.95 | 828,800 | — | — |
| 2003-07-16 | $29.55 | $52.84 | 687,700 | — | — |
| 2003-07-15 | $30.00 | $53.64 | 847,100 | — | — |
| 2003-07-14 | $30.15 | $53.91 | 1,074,200 | — | — |
| 2003-07-11 | $29.60 | $52.93 | 760,200 | — | — |
| 2003-07-10 | $28.98 | $51.82 | 696,100 | — | — |
| 2003-07-09 | $28.90 | $51.68 | 432,000 | — | — |
| 2003-07-08 | $28.91 | $51.69 | 665,300 | — | — |
| 2003-07-07 | $28.22 | $50.46 | 401,100 | — | — |
| 2003-07-03 | $27.75 | $49.62 | 259,100 | — | — |
| 2003-07-02 | $27.75 | $49.62 | 508,100 | — | — |
| 2003-07-01 | $27.66 | $49.46 | 639,600 | — | — |
| 2003-06-30 | $27.60 | $49.35 | 861,700 | — | — |
| 2003-06-27 | $27.53 | $49.23 | 404,100 | — | — |
| 2003-06-26 | $27.37 | $48.94 | 738,900 | — | — |
| 2003-06-25 | $27.45 | $49.08 | 362,600 | — | — |
| 2003-06-24 | $27.73 | $49.58 | 472,400 | — | — |
| 2003-06-23 | $27.46 | $49.10 | 330,100 | — | — |
| 2003-06-20 | $28.09 | $50.23 | 641,000 | — | — |
| 2003-06-19 | $28.21 | $50.44 | 588,100 | — | — |
| 2003-06-18 | $28.25 | $50.51 | 539,400 | — | — |
| 2003-06-17 | $28.37 | $50.73 | 800,900 | — | — |
| 2003-06-16 | $28.34 | $50.67 | 605,800 | — | — |
| 2003-06-13 | $27.73 | $49.58 | 341,100 | — | — |
| 2003-06-12 | $27.91 | $49.91 | 488,800 | — | — |
| 2003-06-11 | $27.95 | $49.98 | 862,200 | — | — |
| 2003-06-10 | $27.78 | $49.67 | 1,114,800 | — | — |
| 2003-06-09 | $27.49 | $49.16 | 535,200 | — | — |
| 2003-06-06 | $28.38 | $50.75 | 903,300 | — | — |
| 2003-06-05 | $28.59 | $51.12 | 492,200 | — | — |
| 2003-06-04 | $28.23 | $50.48 | 752,300 | — | — |
| 2003-06-03 | $27.90 | $49.89 | 437,000 | — | — |
| 2003-06-02 | $28.04 | $50.14 | 655,600 | — | — |
| 2003-05-30 | $27.96 | $50.00 | 516,200 | — | — |
| 2003-05-29 | $27.37 | $48.94 | 652,200 | — | — |
| 2003-05-28 | $27.49 | $48.70 | 627,100 | — | — |
| 2003-05-27 | $27.30 | $48.36 | 850,300 | — | — |
| 2003-05-23 | $26.74 | $47.37 | 1,081,000 | — | — |
| 2003-05-22 | $26.70 | $47.30 | 1,100,400 | — | — |
| 2003-05-21 | $26.58 | $47.09 | 1,430,900 | — | — |
| 2003-05-20 | $26.50 | $46.95 | 854,900 | — | — |
| 2003-05-19 | $26.28 | $46.56 | 762,800 | — | — |
| 2003-05-16 | $26.84 | $47.55 | 987,500 | — | — |
| 2003-05-15 | $26.37 | $46.71 | 711,000 | — | — |
| 2003-05-14 | $25.85 | $45.79 | 537,100 | — | — |
| 2003-05-13 | $25.78 | $45.67 | 965,700 | — | — |
| 2003-05-12 | $25.64 | $45.42 | 1,044,100 | — | — |
| 2003-05-09 | $25.13 | $44.52 | 1,562,400 | — | — |
| 2003-05-08 | $24.65 | $43.67 | 2,121,300 | — | — |
| 2003-05-07 | $24.70 | $43.76 | 1,028,800 | — | — |
| 2003-05-06 | $24.62 | $43.61 | 1,300,900 | — | — |
| 2003-05-05 | $24.48 | $43.37 | 840,900 | — | — |
| 2003-05-02 | $24.41 | $43.24 | 424,100 | — | — |
| 2003-05-01 | $23.79 | $42.14 | 363,700 | — | — |
| 2003-04-30 | $24.03 | $42.57 | 798,700 | — | — |
| 2003-04-29 | $23.91 | $42.36 | 788,400 | — | — |
| 2003-04-28 | $23.84 | $42.23 | 504,300 | — | — |
| 2003-04-25 | $23.42 | $41.49 | 577,800 | — | — |
| 2003-04-24 | $23.38 | $41.42 | 457,800 | — | — |
| 2003-04-23 | $23.39 | $41.44 | 594,700 | — | — |
| 2003-04-22 | $23.20 | $41.10 | 805,200 | — | — |
| 2003-04-21 | $22.79 | $40.37 | 510,600 | — | — |
| 2003-04-17 | $23.01 | $40.76 | 796,200 | — | — |
| 2003-04-16 | $22.67 | $40.16 | 1,267,600 | — | — |
| 2003-04-15 | $22.18 | $39.29 | 4,234,900 | — | — |
| 2003-04-14 | $21.51 | $38.11 | 1,016,200 | — | — |
| 2003-04-11 | $21.00 | $37.20 | 1,683,700 | — | — |
| 2003-04-10 | $21.31 | $37.75 | 2,487,100 | — | — |
| 2003-04-09 | $21.12 | $37.41 | 7,651,400 | — | — |
| 2003-04-08 | $23.90 | $42.34 | 1,753,000 | — | — |
| 2003-04-07 | $25.24 | $44.71 | 795,400 | — | — |
| 2003-04-04 | $25.51 | $45.19 | 611,600 | — | — |
| 2003-04-03 | $25.25 | $44.73 | 545,800 | — | — |
| 2003-04-02 | $25.19 | $44.62 | 559,700 | — | — |
| 2003-04-01 | $24.22 | $42.91 | 821,600 | — | — |
| 2003-03-31 | $23.99 | $42.50 | 906,800 | — | — |
| 2003-03-28 | $24.60 | $43.58 | 723,000 | — | — |
| 2003-03-27 | $25.31 | $44.84 | 310,800 | — | — |
| 2003-03-26 | $25.30 | $44.82 | 666,700 | — | — |
| 2003-03-25 | $25.61 | $45.37 | 473,700 | — | — |
| 2003-03-24 | $25.40 | $45.00 | 596,900 | — | — |
| 2003-03-21 | $27.16 | $48.11 | 909,600 | — | — |
| 2003-03-20 | $25.60 | $45.35 | 395,500 | — | — |
| 2003-03-19 | $25.60 | $45.35 | 612,100 | — | — |
| 2003-03-18 | $25.27 | $44.77 | 567,600 | — | — |
| 2003-03-17 | $25.45 | $45.09 | 887,700 | — | — |
| 2003-03-14 | $24.49 | $43.38 | 538,100 | — | — |
| 2003-03-13 | $24.70 | $43.76 | 527,000 | — | — |
| 2003-03-12 | $24.00 | $42.52 | 381,500 | — | — |
| 2003-03-11 | $23.97 | $42.46 | 495,700 | — | — |
| 2003-03-10 | $24.81 | $43.95 | 457,800 | — | — |
| 2003-03-07 | $25.35 | $44.91 | 459,700 | — | — |
| 2003-03-06 | $24.72 | $43.79 | 450,600 | — | — |
| 2003-03-05 | $25.11 | $44.03 | 749,000 | — | — |
| 2003-03-04 | $25.35 | $44.45 | 467,900 | — | — |
| 2003-03-03 | $26.52 | $46.50 | 847,100 | — | — |
| 2003-02-28 | $25.81 | $45.26 | 733,200 | — | — |
| 2003-02-27 | $25.61 | $44.91 | 609,300 | — | — |
| 2003-02-26 | $25.03 | $43.89 | 252,100 | — | — |
| 2003-02-25 | $25.08 | $43.98 | 650,800 | — | — |
| 2003-02-24 | $25.00 | $43.84 | 472,300 | — | — |
| 2003-02-21 | $25.36 | $44.47 | 416,900 | — | — |
| 2003-02-20 | $25.33 | $44.42 | 458,500 | — | — |
| 2003-02-19 | $25.11 | $44.03 | 224,100 | — | — |
| 2003-02-18 | $25.16 | $44.12 | 487,200 | — | — |
| 2003-02-14 | $24.72 | $43.35 | 422,500 | — | — |
| 2003-02-13 | $24.51 | $42.98 | 412,000 | — | — |
| 2003-02-12 | $24.11 | $42.28 | 821,800 | — | — |
| 2003-02-11 | $24.61 | $43.15 | 471,900 | — | — |
| 2003-02-10 | $24.84 | $43.56 | 1,163,600 | — | — |
| 2003-02-07 | $25.10 | $44.01 | 351,300 | — | — |
| 2003-02-06 | $25.52 | $44.75 | 518,700 | — | — |
| 2003-02-05 | $26.06 | $45.70 | 701,600 | — | — |
| 2003-02-04 | $25.88 | $45.38 | 597,600 | — | — |
| 2003-02-03 | $26.43 | $46.35 | 507,500 | — | — |
| 2003-01-31 | $26.62 | $46.68 | 559,300 | — | — |
| 2003-01-30 | $25.67 | $45.01 | 479,600 | — | — |
| 2003-01-29 | $26.42 | $46.33 | 759,100 | — | — |
| 2003-01-28 | $26.14 | $45.84 | 775,700 | — | — |
| 2003-01-27 | $26.14 | $45.84 | 992,700 | — | — |
| 2003-01-24 | $26.86 | $47.10 | 1,374,400 | — | — |
| 2003-01-23 | $27.35 | $47.96 | 1,202,600 | — | — |
| 2003-01-22 | $26.74 | $46.89 | 966,000 | — | — |
| 2003-01-21 | $27.58 | $48.36 | 1,962,200 | — | — |
| 2003-01-17 | $28.44 | $49.87 | 3,152,100 | — | — |
| 2003-01-16 | $31.83 | $55.81 | 425,600 | — | — |
| 2003-01-15 | $31.35 | $54.97 | 272,700 | — | — |
| 2003-01-14 | $31.63 | $55.46 | 321,300 | — | — |
| 2003-01-13 | $31.60 | $55.41 | 951,400 | — | — |
| 2003-01-10 | $32.24 | $56.53 | 604,100 | — | — |
| 2003-01-09 | $32.99 | $57.85 | 779,700 | — | — |
| 2003-01-08 | $32.48 | $56.95 | 924,300 | — | — |
| 2003-01-07 | $33.51 | $58.76 | 549,800 | — | — |
| 2003-01-06 | $33.96 | $59.55 | 563,900 | — | — |
| 2003-01-03 | $33.76 | $59.20 | 1,634,300 | — | — |
| 2003-01-02 | $36.06 | $63.23 | 208,900 | — | — |