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 | $48.33 | $61.47 | 201,700 | — | — |
| 2003-12-30 | $48.52 | $61.71 | 119,600 | — | — |
| 2003-12-29 | $48.70 | $61.94 | 212,500 | — | — |
| 2003-12-26 | $48.32 | $61.45 | 44,800 | — | — |
| 2003-12-24 | $48.17 | $61.26 | 93,200 | — | — |
| 2003-12-23 | $49.12 | $62.47 | 159,600 | — | — |
| 2003-12-22 | $48.42 | $61.58 | 114,400 | — | — |
| 2003-12-19 | $47.90 | $60.92 | 258,800 | — | — |
| 2003-12-18 | $47.41 | $60.30 | 98,000 | — | — |
| 2003-12-17 | $46.75 | $59.46 | 190,400 | — | — |
| 2003-12-16 | $47.44 | $60.34 | 75,800 | — | — |
| 2003-12-15 | $46.91 | $59.66 | 111,000 | — | — |
| 2003-12-12 | $47.00 | $59.78 | 111,700 | — | — |
| 2003-12-11 | $46.79 | $59.51 | 143,300 | — | — |
| 2003-12-10 | $46.42 | $59.04 | 140,900 | — | — |
| 2003-12-09 | $46.16 | $58.71 | 104,800 | — | — |
| 2003-12-08 | $46.67 | $59.36 | 81,800 | — | — |
| 2003-12-05 | $46.09 | $58.62 | 116,500 | — | — |
| 2003-12-04 | $46.25 | $58.82 | 75,800 | — | — |
| 2003-12-03 | $46.00 | $58.50 | 55,500 | — | — |
| 2003-12-02 | $46.03 | $58.54 | 107,100 | — | — |
| 2003-12-01 | $46.17 | $58.72 | 107,000 | — | — |
| 2003-11-28 | $45.76 | $58.20 | 33,500 | — | — |
| 2003-11-26 | $45.73 | $58.16 | 82,500 | — | — |
| 2003-11-25 | $45.90 | $58.38 | 99,900 | — | — |
| 2003-11-24 | $45.20 | $57.49 | 232,100 | — | — |
| 2003-11-21 | $44.64 | $56.77 | 155,000 | — | — |
| 2003-11-20 | $44.71 | $56.61 | 137,400 | — | — |
| 2003-11-19 | $45.06 | $57.05 | 141,100 | — | — |
| 2003-11-18 | $44.00 | $55.71 | 216,900 | — | — |
| 2003-11-17 | $44.25 | $56.03 | 252,900 | — | — |
| 2003-11-14 | $44.68 | $56.57 | 132,000 | — | — |
| 2003-11-13 | $45.45 | $57.55 | 132,300 | — | — |
| 2003-11-12 | $45.40 | $57.48 | 133,100 | — | — |
| 2003-11-11 | $44.66 | $56.55 | 80,700 | — | — |
| 2003-11-10 | $45.15 | $57.17 | 92,300 | — | — |
| 2003-11-07 | $45.88 | $58.09 | 113,000 | — | — |
| 2003-11-06 | $46.63 | $59.04 | 104,900 | — | — |
| 2003-11-05 | $46.09 | $58.36 | 52,200 | — | — |
| 2003-11-04 | $46.19 | $58.48 | 104,600 | — | — |
| 2003-11-03 | $46.85 | $59.32 | 117,200 | — | — |
| 2003-10-31 | $46.01 | $58.25 | 159,900 | — | — |
| 2003-10-30 | $45.56 | $57.69 | 92,200 | — | — |
| 2003-10-29 | $45.25 | $57.29 | 112,200 | — | — |
| 2003-10-28 | $44.39 | $56.20 | 144,800 | — | — |
| 2003-10-27 | $44.55 | $56.41 | 206,900 | — | — |
| 2003-10-24 | $44.08 | $55.81 | 203,800 | — | — |
| 2003-10-23 | $44.21 | $55.98 | 166,900 | — | — |
| 2003-10-22 | $44.24 | $56.01 | 163,800 | — | — |
| 2003-10-21 | $44.75 | $56.66 | 123,300 | — | — |
| 2003-10-20 | $44.98 | $56.95 | 149,300 | — | — |
| 2003-10-17 | $45.04 | $57.03 | 149,400 | — | — |
| 2003-10-16 | $46.06 | $58.32 | 117,700 | — | — |
| 2003-10-15 | $46.88 | $59.36 | 80,500 | — | — |
| 2003-10-14 | $46.55 | $58.94 | 103,800 | — | — |
| 2003-10-13 | $46.69 | $59.12 | 132,300 | — | — |
| 2003-10-10 | $45.87 | $58.08 | 100,800 | — | — |
| 2003-10-09 | $45.48 | $57.58 | 172,600 | — | — |
| 2003-10-08 | $44.97 | $56.94 | 92,900 | — | — |
| 2003-10-07 | $44.92 | $56.87 | 105,900 | — | — |
| 2003-10-06 | $44.48 | $56.32 | 98,300 | — | — |
| 2003-10-03 | $44.50 | $56.34 | 195,900 | — | — |
| 2003-10-02 | $44.25 | $56.03 | 85,800 | — | — |
| 2003-10-01 | $44.17 | $55.93 | 93,100 | — | — |
| 2003-09-30 | $43.43 | $54.99 | 174,900 | — | — |
| 2003-09-29 | $43.34 | $54.87 | 126,800 | — | — |
| 2003-09-26 | $42.84 | $54.24 | 88,000 | — | — |
| 2003-09-25 | $43.54 | $55.13 | 108,000 | — | — |
| 2003-09-24 | $43.78 | $55.43 | 82,600 | — | — |
| 2003-09-23 | $44.69 | $56.58 | 125,000 | — | — |
| 2003-09-22 | $44.60 | $56.47 | 116,000 | — | — |
| 2003-09-19 | $45.00 | $56.98 | 99,900 | — | — |
| 2003-09-18 | $45.19 | $57.22 | 177,000 | — | — |
| 2003-09-17 | $44.69 | $56.58 | 177,900 | — | — |
| 2003-09-16 | $45.00 | $56.98 | 237,800 | — | — |
| 2003-09-15 | $44.85 | $56.79 | 162,000 | — | — |
| 2003-09-12 | $45.53 | $57.65 | 149,700 | — | — |
| 2003-09-11 | $45.13 | $57.14 | 629,700 | — | — |
| 2003-09-10 | $45.21 | $57.24 | 620,900 | — | — |
| 2003-09-09 | $48.81 | $61.80 | 95,100 | — | — |
| 2003-09-08 | $49.37 | $62.51 | 100,300 | — | — |
| 2003-09-05 | $49.45 | $62.61 | 122,200 | — | — |
| 2003-09-04 | $49.95 | $63.24 | 136,800 | — | — |
| 2003-09-03 | $49.69 | $62.91 | 281,000 | — | — |
| 2003-09-02 | $48.82 | $61.81 | 163,400 | — | — |
| 2003-08-29 | $47.43 | $60.05 | 124,900 | — | — |
| 2003-08-28 | $47.04 | $59.56 | 83,100 | — | — |
| 2003-08-27 | $47.16 | $59.71 | 77,600 | — | — |
| 2003-08-26 | $46.91 | $59.39 | 97,900 | — | — |
| 2003-08-25 | $46.60 | $59.00 | 65,700 | — | — |
| 2003-08-22 | $46.89 | $59.37 | 123,200 | — | — |
| 2003-08-21 | $47.43 | $60.05 | 140,600 | — | — |
| 2003-08-20 | $47.78 | $60.24 | 101,000 | — | — |
| 2003-08-19 | $48.01 | $60.53 | 100,000 | — | — |
| 2003-08-18 | $47.48 | $59.86 | 92,500 | — | — |
| 2003-08-15 | $47.25 | $59.57 | 44,100 | — | — |
| 2003-08-14 | $46.72 | $58.91 | 79,500 | — | — |
| 2003-08-13 | $46.22 | $58.28 | 114,900 | — | — |
| 2003-08-12 | $45.87 | $57.83 | 89,700 | — | — |
| 2003-08-11 | $45.43 | $57.28 | 166,300 | — | — |
| 2003-08-08 | $46.08 | $58.10 | 134,100 | — | — |
| 2003-08-07 | $45.84 | $57.80 | 107,700 | — | — |
| 2003-08-06 | $45.61 | $57.51 | 105,000 | — | — |
| 2003-08-05 | $45.65 | $57.56 | 180,400 | — | — |
| 2003-08-04 | $46.05 | $58.06 | 200,800 | — | — |
| 2003-08-01 | $45.80 | $57.75 | 206,700 | — | — |
| 2003-07-31 | $45.73 | $57.66 | 250,600 | — | — |
| 2003-07-30 | $44.75 | $56.42 | 107,800 | — | — |
| 2003-07-29 | $44.15 | $55.67 | 121,000 | — | — |
| 2003-07-28 | $44.35 | $55.92 | 152,600 | — | — |
| 2003-07-25 | $43.98 | $55.45 | 103,400 | — | — |
| 2003-07-24 | $43.89 | $55.34 | 125,700 | — | — |
| 2003-07-23 | $43.73 | $55.14 | 139,300 | — | — |
| 2003-07-22 | $43.34 | $54.64 | 137,000 | — | — |
| 2003-07-21 | $42.35 | $53.40 | 104,800 | — | — |
| 2003-07-18 | $42.50 | $53.59 | 119,500 | — | — |
| 2003-07-17 | $42.16 | $53.16 | 217,200 | — | — |
| 2003-07-16 | $42.80 | $53.96 | 210,900 | — | — |
| 2003-07-15 | $43.50 | $54.85 | 146,100 | — | — |
| 2003-07-14 | $44.24 | $55.78 | 220,100 | — | — |
| 2003-07-11 | $43.71 | $55.11 | 120,200 | — | — |
| 2003-07-10 | $42.67 | $53.80 | 91,600 | — | — |
| 2003-07-09 | $43.53 | $54.88 | 125,000 | — | — |
| 2003-07-08 | $43.34 | $54.64 | 301,100 | — | — |
| 2003-07-07 | $42.95 | $54.15 | 141,800 | — | — |
| 2003-07-03 | $42.60 | $53.71 | 90,100 | — | — |
| 2003-07-02 | $42.87 | $54.05 | 239,700 | — | — |
| 2003-07-01 | $42.00 | $52.95 | 284,800 | — | — |
| 2003-06-30 | $42.55 | $53.65 | 254,700 | — | — |
| 2003-06-27 | $43.41 | $54.73 | 132,300 | — | — |
| 2003-06-26 | $43.63 | $55.01 | 122,200 | — | — |
| 2003-06-25 | $43.36 | $54.67 | 93,800 | — | — |
| 2003-06-24 | $43.40 | $54.72 | 147,500 | — | — |
| 2003-06-23 | $43.12 | $54.37 | 107,000 | — | — |
| 2003-06-20 | $44.20 | $55.73 | 95,000 | — | — |
| 2003-06-19 | $44.08 | $55.58 | 102,800 | — | — |
| 2003-06-18 | $44.40 | $55.98 | 190,400 | — | — |
| 2003-06-17 | $44.90 | $56.61 | 112,400 | — | — |
| 2003-06-16 | $44.84 | $56.54 | 109,100 | — | — |
| 2003-06-13 | $43.85 | $55.29 | 116,600 | — | — |
| 2003-06-12 | $44.46 | $56.06 | 99,300 | — | — |
| 2003-06-11 | $44.19 | $55.72 | 137,000 | — | — |
| 2003-06-10 | $43.67 | $55.06 | 143,500 | — | — |
| 2003-06-09 | $43.17 | $54.43 | 114,700 | — | — |
| 2003-06-06 | $44.33 | $55.89 | 194,700 | — | — |
| 2003-06-05 | $43.92 | $55.38 | 215,100 | — | — |
| 2003-06-04 | $44.07 | $55.56 | 159,600 | — | — |
| 2003-06-03 | $43.37 | $54.68 | 418,000 | — | — |
| 2003-06-02 | $42.82 | $53.99 | 397,700 | — | — |
| 2003-05-30 | $43.13 | $54.38 | 362,800 | — | — |
| 2003-05-29 | $41.70 | $52.58 | 372,700 | — | — |
| 2003-05-28 | $41.21 | $51.96 | 335,000 | — | — |
| 2003-05-27 | $40.10 | $50.56 | 224,500 | — | — |
| 2003-05-23 | $39.14 | $49.35 | 100,700 | — | — |
| 2003-05-22 | $38.64 | $48.72 | 248,100 | — | — |
| 2003-05-21 | $38.71 | $48.81 | 216,300 | — | — |
| 2003-05-20 | $38.74 | $48.59 | 208,200 | — | — |
| 2003-05-19 | $38.62 | $48.44 | 153,900 | — | — |
| 2003-05-16 | $39.46 | $49.50 | 151,200 | — | — |
| 2003-05-15 | $40.15 | $50.36 | 113,700 | — | — |
| 2003-05-14 | $40.16 | $50.37 | 168,600 | — | — |
| 2003-05-13 | $40.28 | $50.52 | 213,600 | — | — |
| 2003-05-12 | $40.30 | $50.55 | 200,600 | — | — |
| 2003-05-09 | $39.62 | $49.70 | 183,800 | — | — |
| 2003-05-08 | $38.75 | $48.61 | 163,700 | — | — |
| 2003-05-07 | $39.07 | $49.01 | 280,700 | — | — |
| 2003-05-06 | $38.82 | $48.69 | 175,800 | — | — |
| 2003-05-05 | $38.81 | $48.68 | 178,300 | — | — |
| 2003-05-02 | $38.55 | $48.35 | 149,400 | — | — |
| 2003-05-01 | $38.50 | $48.29 | 152,500 | — | — |
| 2003-04-30 | $38.39 | $48.15 | 290,400 | — | — |
| 2003-04-29 | $38.51 | $48.30 | 372,500 | — | — |
| 2003-04-28 | $38.12 | $47.81 | 223,700 | — | — |
| 2003-04-25 | $37.12 | $46.56 | 198,200 | — | — |
| 2003-04-24 | $37.49 | $47.02 | 243,500 | — | — |
| 2003-04-23 | $37.50 | $47.04 | 199,000 | — | — |
| 2003-04-22 | $37.02 | $46.44 | 232,000 | — | — |
| 2003-04-21 | $35.94 | $45.08 | 321,000 | — | — |
| 2003-04-17 | $36.08 | $45.26 | 658,600 | — | — |
| 2003-04-16 | $35.90 | $45.03 | 150,400 | — | — |
| 2003-04-15 | $36.08 | $45.26 | 111,100 | — | — |
| 2003-04-14 | $35.85 | $44.97 | 274,000 | — | — |
| 2003-04-11 | $35.62 | $44.68 | 144,200 | — | — |
| 2003-04-10 | $36.00 | $45.16 | 116,200 | — | — |
| 2003-04-09 | $36.10 | $45.28 | 134,300 | — | — |
| 2003-04-08 | $36.40 | $45.66 | 159,900 | — | — |
| 2003-04-07 | $37.15 | $46.60 | 212,700 | — | — |
| 2003-04-04 | $36.48 | $45.76 | 168,800 | — | — |
| 2003-04-03 | $36.56 | $45.86 | 190,800 | — | — |
| 2003-04-02 | $36.50 | $45.78 | 167,000 | — | — |
| 2003-04-01 | $35.69 | $44.77 | 218,700 | — | — |
| 2003-03-31 | $35.70 | $44.78 | 184,200 | — | — |
| 2003-03-28 | $36.00 | $45.16 | 112,100 | — | — |
| 2003-03-27 | $36.39 | $45.64 | 171,200 | — | — |
| 2003-03-26 | $36.69 | $46.02 | 124,000 | — | — |
| 2003-03-25 | $37.20 | $46.66 | 158,400 | — | — |
| 2003-03-24 | $36.59 | $45.90 | 186,200 | — | — |
| 2003-03-21 | $38.27 | $48.00 | 175,100 | — | — |
| 2003-03-20 | $36.85 | $46.22 | 149,200 | — | — |
| 2003-03-19 | $36.63 | $45.95 | 145,500 | — | — |
| 2003-03-18 | $36.95 | $46.35 | 166,900 | — | — |
| 2003-03-17 | $36.09 | $45.27 | 139,700 | — | — |
| 2003-03-14 | $34.93 | $43.81 | 152,300 | — | — |
| 2003-03-13 | $34.99 | $43.89 | 128,000 | — | — |
| 2003-03-12 | $34.24 | $42.95 | 148,400 | — | — |
| 2003-03-11 | $34.35 | $43.09 | 218,600 | — | — |
| 2003-03-10 | $34.90 | $43.78 | 154,000 | — | — |
| 2003-03-07 | $35.50 | $44.53 | 302,800 | — | — |
| 2003-03-06 | $35.62 | $44.68 | 141,400 | — | — |
| 2003-03-05 | $36.28 | $45.51 | 120,700 | — | — |
| 2003-03-04 | $36.64 | $45.96 | 88,200 | — | — |
| 2003-03-03 | $37.22 | $46.69 | 101,900 | — | — |
| 2003-02-28 | $37.20 | $46.66 | 98,100 | — | — |
| 2003-02-27 | $37.50 | $47.04 | 183,100 | — | — |
| 2003-02-26 | $36.97 | $46.37 | 110,500 | — | — |
| 2003-02-25 | $37.40 | $46.91 | 190,100 | — | — |
| 2003-02-24 | $37.04 | $46.46 | 137,800 | — | — |
| 2003-02-21 | $37.87 | $47.50 | 145,300 | — | — |
| 2003-02-20 | $37.50 | $46.81 | 141,100 | — | — |
| 2003-02-19 | $37.58 | $46.91 | 99,400 | — | — |
| 2003-02-18 | $38.09 | $47.55 | 144,200 | — | — |
| 2003-02-14 | $37.70 | $47.06 | 360,600 | — | — |
| 2003-02-13 | $37.19 | $46.42 | 553,200 | — | — |
| 2003-02-12 | $39.45 | $49.25 | 164,800 | — | — |
| 2003-02-11 | $40.22 | $50.21 | 119,600 | — | — |
| 2003-02-10 | $40.26 | $50.26 | 229,600 | — | — |
| 2003-02-07 | $40.22 | $50.21 | 79,900 | — | — |
| 2003-02-06 | $40.95 | $51.12 | 85,400 | — | — |
| 2003-02-05 | $40.81 | $50.94 | 103,500 | — | — |
| 2003-02-04 | $41.23 | $51.47 | 112,600 | — | — |
| 2003-02-03 | $41.58 | $51.90 | 119,400 | — | — |
| 2003-01-31 | $41.13 | $51.34 | 103,200 | — | — |
| 2003-01-30 | $40.00 | $49.93 | 168,200 | — | — |
| 2003-01-29 | $40.34 | $50.36 | 109,000 | — | — |
| 2003-01-28 | $40.60 | $50.68 | 92,200 | — | — |
| 2003-01-27 | $40.28 | $50.28 | 104,200 | — | — |
| 2003-01-24 | $41.08 | $51.28 | 121,900 | — | — |
| 2003-01-23 | $41.51 | $51.82 | 90,900 | — | — |
| 2003-01-22 | $40.90 | $51.06 | 134,900 | — | — |
| 2003-01-21 | $41.57 | $51.89 | 116,900 | — | — |
| 2003-01-17 | $42.00 | $52.43 | 99,100 | — | — |
| 2003-01-16 | $42.44 | $52.98 | 51,800 | — | — |
| 2003-01-15 | $42.11 | $52.57 | 69,200 | — | — |
| 2003-01-14 | $42.40 | $52.93 | 148,100 | — | — |
| 2003-01-13 | $42.62 | $53.20 | 142,000 | — | — |
| 2003-01-10 | $42.99 | $53.66 | 103,000 | — | — |
| 2003-01-09 | $43.00 | $53.68 | 77,100 | — | — |
| 2003-01-08 | $42.67 | $53.27 | 101,600 | — | — |
| 2003-01-07 | $43.00 | $53.68 | 173,500 | — | — |
| 2003-01-06 | $43.72 | $54.58 | 180,100 | — | — |
| 2003-01-03 | $43.90 | $54.80 | 81,800 | — | — |
| 2003-01-02 | $44.38 | $55.40 | 150,200 | — | — |