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
- 1980-03-18 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 | $38.64 | $63.80 | 1,542,100 | — | — |
| 2003-12-30 | $38.56 | $63.67 | 1,059,300 | — | — |
| 2003-12-29 | $38.40 | $63.40 | 1,024,400 | — | — |
| 2003-12-26 | $38.12 | $62.94 | 323,400 | — | — |
| 2003-12-24 | $38.08 | $62.88 | 441,900 | — | — |
| 2003-12-23 | $38.11 | $62.93 | 952,200 | — | — |
| 2003-12-22 | $37.88 | $62.55 | 989,900 | — | — |
| 2003-12-19 | $37.74 | $62.32 | 1,867,500 | — | — |
| 2003-12-18 | $37.65 | $62.17 | 1,278,400 | — | — |
| 2003-12-17 | $37.40 | $61.75 | 948,300 | — | — |
| 2003-12-16 | $37.40 | $61.75 | 1,249,400 | — | — |
| 2003-12-15 | $37.29 | $61.57 | 2,114,600 | — | — |
| 2003-12-12 | $38.17 | $63.03 | 858,300 | — | — |
| 2003-12-11 | $38.34 | $63.31 | 814,200 | — | — |
| 2003-12-10 | $38.01 | $62.76 | 1,011,800 | — | — |
| 2003-12-09 | $38.38 | $63.37 | 1,030,600 | — | — |
| 2003-12-08 | $38.62 | $63.77 | 1,178,900 | — | — |
| 2003-12-05 | $38.33 | $63.29 | 1,061,200 | — | — |
| 2003-12-04 | $38.60 | $63.74 | 1,326,800 | — | — |
| 2003-12-03 | $39.00 | $64.40 | 851,600 | — | — |
| 2003-12-02 | $39.09 | $64.54 | 2,045,100 | — | — |
| 2003-12-01 | $39.66 | $65.49 | 1,045,400 | — | — |
| 2003-11-28 | $39.36 | $64.99 | 356,300 | — | — |
| 2003-11-26 | $39.52 | $65.25 | 949,500 | — | — |
| 2003-11-25 | $39.40 | $65.06 | 854,200 | — | — |
| 2003-11-24 | $39.43 | $65.11 | 1,004,400 | — | — |
| 2003-11-21 | $39.16 | $64.66 | 804,500 | — | — |
| 2003-11-20 | $38.88 | $64.20 | 901,100 | — | — |
| 2003-11-19 | $39.09 | $64.54 | 731,400 | — | — |
| 2003-11-18 | $38.81 | $64.08 | 1,095,200 | — | — |
| 2003-11-17 | $39.07 | $64.51 | 719,800 | — | — |
| 2003-11-14 | $39.15 | $64.64 | 951,700 | — | — |
| 2003-11-13 | $39.18 | $64.69 | 766,800 | — | — |
| 2003-11-12 | $39.22 | $64.76 | 890,500 | — | — |
| 2003-11-11 | $38.92 | $64.26 | 665,200 | — | — |
| 2003-11-10 | $38.84 | $64.13 | 751,200 | — | — |
| 2003-11-07 | $39.06 | $64.49 | 606,200 | — | — |
| 2003-11-06 | $39.11 | $64.58 | 1,122,600 | — | — |
| 2003-11-05 | $39.06 | $64.49 | 709,200 | — | — |
| 2003-11-04 | $39.24 | $64.79 | 1,094,300 | — | — |
| 2003-11-03 | $39.25 | $64.81 | 1,649,800 | — | — |
| 2003-10-31 | $38.67 | $63.85 | 880,700 | — | — |
| 2003-10-30 | $38.42 | $63.44 | 977,200 | — | — |
| 2003-10-29 | $38.24 | $63.14 | 1,013,000 | — | — |
| 2003-10-28 | $38.14 | $62.98 | 1,033,800 | — | — |
| 2003-10-27 | $37.73 | $62.30 | 1,918,000 | — | — |
| 2003-10-24 | $37.33 | $61.64 | 1,059,400 | — | — |
| 2003-10-23 | $37.20 | $61.42 | 833,800 | — | — |
| 2003-10-22 | $37.00 | $61.09 | 946,300 | — | — |
| 2003-10-21 | $37.16 | $61.36 | 1,180,000 | — | — |
| 2003-10-20 | $36.96 | $61.03 | 998,400 | — | — |
| 2003-10-17 | $36.78 | $60.73 | 1,300,100 | — | — |
| 2003-10-16 | $36.77 | $60.71 | 832,400 | — | — |
| 2003-10-15 | $36.86 | $60.86 | 834,000 | — | — |
| 2003-10-14 | $37.58 | $61.52 | 1,248,300 | — | — |
| 2003-10-13 | $37.53 | $61.44 | 741,500 | — | — |
| 2003-10-10 | $37.06 | $60.67 | 459,300 | — | — |
| 2003-10-09 | $37.07 | $60.69 | 757,600 | — | — |
| 2003-10-08 | $36.87 | $60.36 | 702,900 | — | — |
| 2003-10-07 | $37.11 | $60.75 | 863,600 | — | — |
| 2003-10-06 | $36.93 | $60.46 | 631,100 | — | — |
| 2003-10-03 | $36.52 | $59.79 | 1,215,700 | — | — |
| 2003-10-02 | $36.56 | $59.85 | 864,900 | — | — |
| 2003-10-01 | $36.83 | $60.29 | 1,009,300 | — | — |
| 2003-09-30 | $35.91 | $58.79 | 1,180,500 | — | — |
| 2003-09-29 | $36.28 | $59.39 | 701,700 | — | — |
| 2003-09-26 | $35.80 | $58.61 | 1,122,000 | — | — |
| 2003-09-25 | $36.02 | $58.97 | 923,300 | — | — |
| 2003-09-24 | $36.32 | $59.46 | 1,080,500 | — | — |
| 2003-09-23 | $36.92 | $60.44 | 1,072,700 | — | — |
| 2003-09-22 | $37.05 | $60.65 | 802,900 | — | — |
| 2003-09-19 | $37.35 | $61.15 | 2,551,900 | — | — |
| 2003-09-18 | $37.16 | $60.84 | 1,557,700 | — | — |
| 2003-09-17 | $36.90 | $60.41 | 649,200 | — | — |
| 2003-09-16 | $37.00 | $60.57 | 972,800 | — | — |
| 2003-09-15 | $36.81 | $60.26 | 703,700 | — | — |
| 2003-09-12 | $36.89 | $60.39 | 1,166,600 | — | — |
| 2003-09-11 | $36.92 | $60.44 | 1,238,200 | — | — |
| 2003-09-10 | $36.88 | $60.38 | 1,821,300 | — | — |
| 2003-09-09 | $37.77 | $61.83 | 1,097,800 | — | — |
| 2003-09-08 | $38.15 | $62.46 | 1,601,000 | — | — |
| 2003-09-05 | $37.85 | $61.96 | 1,657,200 | — | — |
| 2003-09-04 | $37.46 | $61.33 | 1,591,000 | — | — |
| 2003-09-03 | $37.12 | $60.77 | 1,420,800 | — | — |
| 2003-09-02 | $37.28 | $61.03 | 1,684,600 | — | — |
| 2003-08-29 | $36.52 | $59.79 | 1,189,900 | — | — |
| 2003-08-28 | $36.20 | $59.26 | 1,442,900 | — | — |
| 2003-08-27 | $35.67 | $58.40 | 1,012,100 | — | — |
| 2003-08-26 | $35.68 | $58.41 | 1,108,500 | — | — |
| 2003-08-25 | $35.36 | $57.89 | 1,477,100 | — | — |
| 2003-08-22 | $35.14 | $57.53 | 1,157,100 | — | — |
| 2003-08-21 | $35.89 | $58.76 | 827,700 | — | — |
| 2003-08-20 | $35.98 | $58.90 | 689,700 | — | — |
| 2003-08-19 | $35.99 | $58.92 | 693,800 | — | — |
| 2003-08-18 | $36.20 | $59.26 | 1,157,900 | — | — |
| 2003-08-15 | $36.00 | $58.94 | 1,072,100 | — | — |
| 2003-08-14 | $35.92 | $58.80 | 1,560,800 | — | — |
| 2003-08-13 | $35.26 | $57.72 | 1,084,600 | — | — |
| 2003-08-12 | $35.50 | $58.12 | 1,269,300 | — | — |
| 2003-08-11 | $35.17 | $57.58 | 1,023,700 | — | — |
| 2003-08-08 | $35.25 | $57.71 | 1,137,700 | — | — |
| 2003-08-07 | $35.05 | $57.38 | 1,106,400 | — | — |
| 2003-08-06 | $34.67 | $56.76 | 1,116,400 | — | — |
| 2003-08-05 | $34.33 | $56.20 | 1,233,500 | — | — |
| 2003-08-04 | $34.91 | $57.15 | 1,384,500 | — | — |
| 2003-08-01 | $34.74 | $56.87 | 1,778,700 | — | — |
| 2003-07-31 | $34.90 | $57.14 | 1,416,700 | — | — |
| 2003-07-30 | $34.88 | $57.10 | 1,002,800 | — | — |
| 2003-07-29 | $34.76 | $56.91 | 1,341,700 | — | — |
| 2003-07-28 | $35.02 | $57.33 | 1,343,100 | — | — |
| 2003-07-25 | $35.13 | $57.51 | 1,138,300 | — | — |
| 2003-07-24 | $34.43 | $56.37 | 1,127,700 | — | — |
| 2003-07-23 | $34.53 | $56.53 | 939,600 | — | — |
| 2003-07-22 | $34.69 | $56.79 | 1,274,100 | — | — |
| 2003-07-21 | $34.22 | $56.02 | 960,300 | — | — |
| 2003-07-18 | $34.40 | $56.32 | 1,157,600 | — | — |
| 2003-07-17 | $33.77 | $55.29 | 1,070,700 | — | — |
| 2003-07-16 | $34.32 | $56.19 | 1,388,600 | — | — |
| 2003-07-15 | $34.86 | $57.07 | 1,991,000 | — | — |
| 2003-07-14 | $35.16 | $57.56 | 2,084,400 | — | — |
| 2003-07-11 | $34.94 | $57.20 | 1,049,700 | — | — |
| 2003-07-10 | $34.75 | $56.89 | 1,161,700 | — | — |
| 2003-07-09 | $34.70 | $56.81 | 1,216,800 | — | — |
| 2003-07-08 | $35.12 | $56.97 | 1,094,600 | — | — |
| 2003-07-07 | $35.17 | $57.05 | 1,301,200 | — | — |
| 2003-07-03 | $34.98 | $56.74 | 1,021,800 | — | — |
| 2003-07-02 | $35.09 | $56.92 | 2,517,600 | — | — |
| 2003-07-01 | $35.01 | $56.79 | 7,419,400 | — | — |
| 2003-06-30 | $34.30 | $55.64 | 1,397,400 | — | — |
| 2003-06-27 | $34.17 | $55.43 | 752,600 | — | — |
| 2003-06-26 | $34.45 | $55.88 | 1,001,200 | — | — |
| 2003-06-25 | $34.16 | $55.41 | 1,064,700 | — | — |
| 2003-06-24 | $34.40 | $55.80 | 1,020,400 | — | — |
| 2003-06-23 | $34.49 | $55.95 | 957,600 | — | — |
| 2003-06-20 | $34.93 | $56.66 | 1,636,400 | — | — |
| 2003-06-19 | $34.89 | $56.60 | 1,286,300 | — | — |
| 2003-06-18 | $35.50 | $57.59 | 939,800 | — | — |
| 2003-06-17 | $35.63 | $57.80 | 934,400 | — | — |
| 2003-06-16 | $35.90 | $58.24 | 1,082,500 | — | — |
| 2003-06-13 | $35.29 | $57.25 | 770,600 | — | — |
| 2003-06-12 | $35.56 | $57.69 | 968,500 | — | — |
| 2003-06-11 | $35.37 | $57.38 | 935,800 | — | — |
| 2003-06-10 | $34.94 | $56.68 | 737,400 | — | — |
| 2003-06-09 | $34.67 | $56.24 | 1,018,800 | — | — |
| 2003-06-06 | $35.09 | $56.92 | 1,037,200 | — | — |
| 2003-06-05 | $35.45 | $57.51 | 940,500 | — | — |
| 2003-06-04 | $35.39 | $57.41 | 1,409,900 | — | — |
| 2003-06-03 | $34.70 | $56.29 | 1,198,400 | — | — |
| 2003-06-02 | $34.41 | $55.82 | 1,596,300 | — | — |
| 2003-05-30 | $34.19 | $55.46 | 1,641,500 | — | — |
| 2003-05-29 | $33.25 | $53.94 | 1,186,100 | — | — |
| 2003-05-28 | $33.32 | $54.05 | 1,343,300 | — | — |
| 2003-05-27 | $33.18 | $53.82 | 1,041,500 | — | — |
| 2003-05-23 | $32.64 | $52.95 | 667,300 | — | — |
| 2003-05-22 | $32.55 | $52.80 | 948,100 | — | — |
| 2003-05-21 | $32.60 | $52.88 | 886,300 | — | — |
| 2003-05-20 | $32.39 | $52.54 | 1,322,600 | — | — |
| 2003-05-19 | $32.34 | $52.46 | 1,034,200 | — | — |
| 2003-05-16 | $32.98 | $53.50 | 1,032,500 | — | — |
| 2003-05-15 | $33.06 | $53.63 | 916,300 | — | — |
| 2003-05-14 | $33.13 | $53.74 | 806,300 | — | — |
| 2003-05-13 | $33.35 | $54.10 | 711,900 | — | — |
| 2003-05-12 | $33.45 | $54.26 | 887,300 | — | — |
| 2003-05-09 | $33.09 | $53.68 | 1,350,400 | — | — |
| 2003-05-08 | $32.56 | $52.82 | 1,167,300 | — | — |
| 2003-05-07 | $33.08 | $53.66 | 1,349,300 | — | — |
| 2003-05-06 | $33.33 | $54.07 | 911,600 | — | — |
| 2003-05-05 | $33.23 | $53.91 | 1,015,000 | — | — |
| 2003-05-02 | $33.59 | $54.49 | 1,287,500 | — | — |
| 2003-05-01 | $32.85 | $53.29 | 1,994,800 | — | — |
| 2003-04-30 | $32.60 | $52.88 | 1,228,600 | — | — |
| 2003-04-29 | $32.78 | $53.18 | 1,048,000 | — | — |
| 2003-04-28 | $32.79 | $53.19 | 777,800 | — | — |
| 2003-04-25 | $32.30 | $52.40 | 936,000 | — | — |
| 2003-04-24 | $32.54 | $52.79 | 921,900 | — | — |
| 2003-04-23 | $32.67 | $53.00 | 1,345,400 | — | — |
| 2003-04-22 | $32.79 | $53.19 | 1,275,200 | — | — |
| 2003-04-21 | $32.04 | $51.98 | 709,400 | — | — |
| 2003-04-17 | $32.20 | $52.23 | 1,058,300 | — | — |
| 2003-04-16 | $32.01 | $51.93 | 938,200 | — | — |
| 2003-04-15 | $32.55 | $52.80 | 970,300 | — | — |
| 2003-04-14 | $32.34 | $52.46 | 1,909,700 | — | — |
| 2003-04-11 | $32.15 | $52.15 | 898,600 | — | — |
| 2003-04-10 | $32.20 | $52.23 | 1,156,500 | — | — |
| 2003-04-09 | $31.75 | $51.50 | 1,402,800 | — | — |
| 2003-04-08 | $32.58 | $52.38 | 1,060,800 | — | — |
| 2003-04-07 | $32.50 | $52.25 | 1,445,300 | — | — |
| 2003-04-04 | $32.67 | $52.53 | 1,392,500 | — | — |
| 2003-04-03 | $32.11 | $51.62 | 1,250,100 | — | — |
| 2003-04-02 | $32.54 | $52.32 | 801,000 | — | — |
| 2003-04-01 | $32.01 | $51.46 | 1,136,800 | — | — |
| 2003-03-31 | $31.43 | $50.53 | 1,003,400 | — | — |
| 2003-03-28 | $32.09 | $51.59 | 915,500 | — | — |
| 2003-03-27 | $32.11 | $51.62 | 1,057,000 | — | — |
| 2003-03-26 | $32.19 | $51.75 | 1,505,000 | — | — |
| 2003-03-25 | $32.58 | $52.38 | 1,224,000 | — | — |
| 2003-03-24 | $32.22 | $51.80 | 1,278,900 | — | — |
| 2003-03-21 | $33.34 | $53.60 | 2,337,500 | — | — |
| 2003-03-20 | $32.70 | $52.57 | 1,644,900 | — | — |
| 2003-03-19 | $32.88 | $52.86 | 1,810,600 | — | — |
| 2003-03-18 | $32.91 | $52.91 | 1,323,300 | — | — |
| 2003-03-17 | $32.92 | $52.93 | 1,747,900 | — | — |
| 2003-03-14 | $32.09 | $51.59 | 1,317,100 | — | — |
| 2003-03-13 | $32.16 | $51.71 | 1,379,400 | — | — |
| 2003-03-12 | $31.15 | $50.08 | 1,327,300 | — | — |
| 2003-03-11 | $31.34 | $50.39 | 1,645,000 | — | — |
| 2003-03-10 | $31.86 | $51.22 | 1,239,100 | — | — |
| 2003-03-07 | $32.85 | $52.81 | 1,181,300 | — | — |
| 2003-03-06 | $32.46 | $52.19 | 1,364,500 | — | — |
| 2003-03-05 | $32.59 | $52.40 | 1,163,000 | — | — |
| 2003-03-04 | $32.05 | $51.53 | 778,700 | — | — |
| 2003-03-03 | $32.52 | $52.28 | 955,200 | — | — |
| 2003-02-28 | $32.83 | $52.78 | 1,050,200 | — | — |
| 2003-02-27 | $32.88 | $52.86 | 1,259,800 | — | — |
| 2003-02-26 | $32.30 | $51.93 | 1,103,200 | — | — |
| 2003-02-25 | $32.66 | $52.51 | 1,571,400 | — | — |
| 2003-02-24 | $32.15 | $51.69 | 872,000 | — | — |
| 2003-02-21 | $32.86 | $52.83 | 1,365,000 | — | — |
| 2003-02-20 | $32.55 | $52.33 | 1,084,800 | — | — |
| 2003-02-19 | $32.71 | $52.59 | 884,400 | — | — |
| 2003-02-18 | $32.90 | $52.90 | 1,235,100 | — | — |
| 2003-02-14 | $32.57 | $52.36 | 1,078,100 | — | — |
| 2003-02-13 | $31.78 | $51.09 | 1,472,600 | — | — |
| 2003-02-12 | $31.76 | $51.06 | 906,000 | — | — |
| 2003-02-11 | $31.98 | $51.42 | 964,100 | — | — |
| 2003-02-10 | $32.57 | $52.36 | 1,084,500 | — | — |
| 2003-02-07 | $32.24 | $51.83 | 997,300 | — | — |
| 2003-02-06 | $32.53 | $52.30 | 1,699,100 | — | — |
| 2003-02-05 | $32.63 | $52.46 | 1,319,800 | — | — |
| 2003-02-04 | $33.05 | $53.14 | 1,307,500 | — | — |
| 2003-02-03 | $33.78 | $54.31 | 1,615,100 | — | — |
| 2003-01-31 | $33.56 | $53.96 | 2,302,800 | — | — |
| 2003-01-30 | $32.89 | $52.88 | 1,768,300 | — | — |
| 2003-01-29 | $33.34 | $53.60 | 1,253,600 | — | — |
| 2003-01-28 | $33.42 | $53.73 | 1,557,000 | — | — |
| 2003-01-27 | $33.30 | $53.54 | 2,337,200 | — | — |
| 2003-01-24 | $33.18 | $53.35 | 1,721,800 | — | — |
| 2003-01-23 | $34.13 | $54.87 | 2,094,200 | — | — |
| 2003-01-22 | $33.70 | $54.18 | 3,621,300 | — | — |
| 2003-01-21 | $34.44 | $55.37 | 7,436,000 | — | — |
| 2003-01-17 | $37.37 | $60.08 | 844,100 | — | — |
| 2003-01-16 | $37.26 | $59.90 | 989,000 | — | — |
| 2003-01-15 | $37.26 | $59.90 | 1,404,200 | — | — |
| 2003-01-14 | $38.30 | $61.11 | 1,344,800 | — | — |
| 2003-01-13 | $38.05 | $60.71 | 1,639,200 | — | — |
| 2003-01-10 | $38.25 | $61.03 | 965,100 | — | — |
| 2003-01-09 | $38.56 | $61.53 | 983,200 | — | — |
| 2003-01-08 | $38.05 | $60.71 | 767,900 | — | — |
| 2003-01-07 | $38.36 | $61.21 | 1,069,900 | — | — |
| 2003-01-06 | $38.63 | $61.64 | 1,752,400 | — | — |
| 2003-01-03 | $37.90 | $60.47 | 766,300 | — | — |
| 2003-01-02 | $37.99 | $60.62 | 1,075,300 | — | — |