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 | $64.20 | $91.73 | 686,400 | — | — |
| 2003-12-30 | $63.64 | $90.93 | 632,275 | — | — |
| 2003-12-29 | $63.60 | $90.87 | 1,064,175 | — | — |
| 2003-12-26 | $62.36 | $89.10 | 203,250 | — | — |
| 2003-12-24 | $61.80 | $88.30 | 301,775 | — | — |
| 2003-12-23 | $62.24 | $88.93 | 599,250 | — | — |
| 2003-12-22 | $62.72 | $89.62 | 1,265,575 | — | — |
| 2003-12-19 | $60.72 | $86.76 | 684,400 | — | — |
| 2003-12-18 | $61.16 | $87.39 | 735,825 | — | — |
| 2003-12-17 | $59.00 | $84.30 | 484,225 | — | — |
| 2003-12-16 | $59.36 | $84.81 | 457,000 | — | — |
| 2003-12-15 | $58.92 | $84.19 | 365,950 | — | — |
| 2003-12-12 | $59.00 | $84.30 | 532,675 | — | — |
| 2003-12-11 | $58.96 | $84.24 | 430,250 | — | — |
| 2003-12-10 | $58.00 | $82.87 | 556,725 | — | — |
| 2003-12-09 | $58.80 | $84.01 | 640,100 | — | — |
| 2003-12-08 | $59.24 | $84.64 | 562,850 | — | — |
| 2003-12-05 | $60.12 | $85.90 | 890,800 | — | — |
| 2003-12-04 | $60.40 | $86.30 | 796,100 | — | — |
| 2003-12-03 | $60.88 | $86.99 | 1,496,475 | — | — |
| 2003-12-02 | $62.20 | $88.87 | 1,308,250 | — | — |
| 2003-12-01 | $60.16 | $85.96 | 701,700 | — | — |
| 2003-11-28 | $58.44 | $83.50 | 148,650 | — | — |
| 2003-11-26 | $58.32 | $83.33 | 817,025 | — | — |
| 2003-11-25 | $57.60 | $82.30 | 687,075 | — | — |
| 2003-11-24 | $57.28 | $81.84 | 1,272,725 | — | — |
| 2003-11-21 | $55.00 | $78.59 | 445,700 | — | — |
| 2003-11-20 | $54.00 | $77.16 | 376,650 | — | — |
| 2003-11-19 | $54.84 | $78.36 | 708,300 | — | — |
| 2003-11-18 | $54.60 | $78.01 | 1,150,975 | — | — |
| 2003-11-17 | $53.20 | $76.01 | 807,825 | — | — |
| 2003-11-14 | $53.00 | $75.73 | 729,350 | — | — |
| 2003-11-13 | $52.84 | $75.50 | 1,067,725 | — | — |
| 2003-11-12 | $51.92 | $74.18 | 1,233,075 | — | — |
| 2003-11-11 | $52.12 | $74.47 | 1,049,825 | — | — |
| 2003-11-10 | $53.00 | $75.73 | 631,350 | — | — |
| 2003-11-07 | $53.64 | $76.64 | 943,875 | — | — |
| 2003-11-06 | $52.44 | $74.93 | 1,019,600 | — | — |
| 2003-11-05 | $50.80 | $72.58 | 1,035,900 | — | — |
| 2003-11-04 | $51.52 | $73.61 | 1,462,775 | — | — |
| 2003-11-03 | $53.96 | $77.10 | 759,150 | — | — |
| 2003-10-31 | $55.20 | $78.87 | 1,181,775 | — | — |
| 2003-10-30 | $55.12 | $78.76 | 1,230,275 | — | — |
| 2003-10-29 | $55.44 | $79.21 | 1,437,975 | — | — |
| 2003-10-28 | $51.40 | $73.44 | 700,800 | — | — |
| 2003-10-27 | $50.80 | $72.58 | 1,082,650 | — | — |
| 2003-10-24 | $50.16 | $71.67 | 1,553,275 | — | — |
| 2003-10-23 | $50.20 | $71.73 | 2,935,000 | — | — |
| 2003-10-22 | $54.32 | $77.61 | 3,869,850 | — | — |
| 2003-10-21 | $61.60 | $88.02 | 821,425 | — | — |
| 2003-10-20 | $62.40 | $89.16 | 540,925 | — | — |
| 2003-10-17 | $63.00 | $90.02 | 678,725 | — | — |
| 2003-10-16 | $63.36 | $90.53 | 701,700 | — | — |
| 2003-10-15 | $61.40 | $87.73 | 804,175 | — | — |
| 2003-10-14 | $62.04 | $88.64 | 258,000 | — | — |
| 2003-10-13 | $61.60 | $88.02 | 327,125 | — | — |
| 2003-10-10 | $61.60 | $88.02 | 444,975 | — | — |
| 2003-10-09 | $61.36 | $87.67 | 356,600 | — | — |
| 2003-10-08 | $61.16 | $87.39 | 629,025 | — | — |
| 2003-10-07 | $61.20 | $87.44 | 631,275 | — | — |
| 2003-10-06 | $60.84 | $86.93 | 541,975 | — | — |
| 2003-10-03 | $59.84 | $85.50 | 520,875 | — | — |
| 2003-10-02 | $59.60 | $85.16 | 414,850 | — | — |
| 2003-10-01 | $59.12 | $84.47 | 748,975 | — | — |
| 2003-09-30 | $57.92 | $82.76 | 849,850 | — | — |
| 2003-09-29 | $59.12 | $84.47 | 401,675 | — | — |
| 2003-09-26 | $58.56 | $83.67 | 478,100 | — | — |
| 2003-09-25 | $59.28 | $84.70 | 596,300 | — | — |
| 2003-09-24 | $59.52 | $85.04 | 998,400 | — | — |
| 2003-09-23 | $58.80 | $84.01 | 1,729,550 | — | — |
| 2003-09-22 | $60.64 | $86.64 | 392,425 | — | — |
| 2003-09-19 | $61.84 | $88.36 | 557,850 | — | — |
| 2003-09-18 | $61.72 | $88.19 | 645,750 | — | — |
| 2003-09-17 | $61.00 | $87.16 | 633,025 | — | — |
| 2003-09-16 | $60.44 | $86.36 | 683,550 | — | — |
| 2003-09-15 | $59.92 | $85.62 | 489,500 | — | — |
| 2003-09-12 | $61.04 | $87.22 | 310,125 | — | — |
| 2003-09-11 | $61.20 | $87.44 | 332,150 | — | — |
| 2003-09-10 | $61.60 | $88.02 | 469,375 | — | — |
| 2003-09-09 | $61.56 | $87.96 | 575,350 | — | — |
| 2003-09-08 | $63.04 | $90.07 | 848,350 | — | — |
| 2003-09-05 | $62.64 | $89.50 | 712,375 | — | — |
| 2003-09-04 | $63.92 | $91.33 | 1,043,875 | — | — |
| 2003-09-03 | $64.60 | $92.30 | 780,525 | — | — |
| 2003-09-02 | $64.76 | $92.53 | 749,775 | — | — |
| 2003-08-29 | $64.20 | $91.73 | 503,750 | — | — |
| 2003-08-28 | $64.80 | $92.59 | 1,650,850 | — | — |
| 2003-08-27 | $63.00 | $90.02 | 1,088,100 | — | — |
| 2003-08-26 | $62.12 | $88.76 | 1,587,975 | — | — |
| 2003-08-25 | $59.96 | $85.67 | 847,375 | — | — |
| 2003-08-22 | $58.72 | $83.90 | 497,775 | — | — |
| 2003-08-21 | $58.60 | $83.73 | 571,675 | — | — |
| 2003-08-20 | $58.08 | $82.99 | 466,350 | — | — |
| 2003-08-19 | $57.84 | $82.64 | 472,350 | — | — |
| 2003-08-18 | $57.20 | $81.73 | 419,900 | — | — |
| 2003-08-15 | $57.12 | $81.61 | 577,950 | — | — |
| 2003-08-14 | $57.96 | $82.81 | 454,850 | — | — |
| 2003-08-13 | $58.24 | $83.21 | 711,350 | — | — |
| 2003-08-12 | $58.84 | $84.07 | 1,206,875 | — | — |
| 2003-08-11 | $58.96 | $84.24 | 1,039,400 | — | — |
| 2003-08-08 | $57.56 | $82.24 | 2,450,975 | — | — |
| 2003-08-07 | $58.28 | $83.27 | 2,990,750 | — | — |
| 2003-08-06 | $52.20 | $74.58 | 632,575 | — | — |
| 2003-08-05 | $52.64 | $75.21 | 653,250 | — | — |
| 2003-08-04 | $53.52 | $76.47 | 467,400 | — | — |
| 2003-08-01 | $54.96 | $78.53 | 608,850 | — | — |
| 2003-07-31 | $55.12 | $78.76 | 1,119,575 | — | — |
| 2003-07-30 | $55.08 | $78.70 | 831,875 | — | — |
| 2003-07-29 | $54.80 | $78.30 | 1,610,925 | — | — |
| 2003-07-28 | $53.12 | $75.90 | 2,083,625 | — | — |
| 2003-07-25 | $49.48 | $70.70 | 622,525 | — | — |
| 2003-07-24 | $47.92 | $68.47 | 493,975 | — | — |
| 2003-07-23 | $48.84 | $69.78 | 618,375 | — | — |
| 2003-07-22 | $48.80 | $69.73 | 704,425 | — | — |
| 2003-07-21 | $48.28 | $68.98 | 575,975 | — | — |
| 2003-07-18 | $48.24 | $68.93 | 580,100 | — | — |
| 2003-07-17 | $47.40 | $67.73 | 1,050,775 | — | — |
| 2003-07-16 | $48.52 | $69.33 | 1,496,725 | — | — |
| 2003-07-15 | $49.80 | $71.16 | 2,008,400 | — | — |
| 2003-07-14 | $47.20 | $67.44 | 712,350 | — | — |
| 2003-07-11 | $47.40 | $67.73 | 839,350 | — | — |
| 2003-07-10 | $46.92 | $67.04 | 1,177,850 | — | — |
| 2003-07-09 | $48.40 | $69.16 | 1,770,750 | — | — |
| 2003-07-08 | $48.60 | $69.44 | 1,832,250 | — | — |
| 2003-07-07 | $46.52 | $66.47 | 1,175,800 | — | — |
| 2003-07-03 | $45.88 | $65.55 | 675,575 | — | — |
| 2003-07-02 | $45.96 | $65.67 | 2,076,550 | — | — |
| 2003-07-01 | $45.80 | $65.44 | 1,607,700 | — | — |
| 2003-06-30 | $46.60 | $66.58 | 2,102,775 | — | — |
| 2003-06-27 | $46.60 | $66.58 | 2,141,075 | — | — |
| 2003-06-26 | $46.88 | $66.98 | 2,968,625 | — | — |
| 2003-06-25 | $47.80 | $68.30 | 4,430,100 | — | — |
| 2003-06-24 | $48.00 | $68.58 | 4,961,125 | — | — |
| 2003-06-23 | $48.04 | $68.64 | 9,172,725 | — | — |
| 2003-06-20 | $64.92 | $92.76 | 834,375 | — | — |
| 2003-06-19 | $65.12 | $93.04 | 894,100 | — | — |
| 2003-06-18 | $66.40 | $94.87 | 1,371,575 | — | — |
| 2003-06-17 | $64.88 | $92.70 | 1,668,300 | — | — |
| 2003-06-16 | $63.20 | $90.30 | 887,300 | — | — |
| 2003-06-13 | $61.44 | $87.79 | 1,887,750 | — | — |
| 2003-06-12 | $63.56 | $90.82 | 1,115,800 | — | — |
| 2003-06-11 | $64.80 | $92.59 | 1,169,725 | — | — |
| 2003-06-10 | $64.84 | $92.64 | 829,350 | — | — |
| 2003-06-09 | $64.00 | $91.44 | 1,066,800 | — | — |
| 2003-06-06 | $65.08 | $92.99 | 1,255,850 | — | — |
| 2003-06-05 | $64.00 | $91.44 | 1,759,125 | — | — |
| 2003-06-04 | $64.80 | $92.59 | 1,125,425 | — | — |
| 2003-06-03 | $66.16 | $94.53 | 662,250 | — | — |
| 2003-06-02 | $66.68 | $95.27 | 1,045,300 | — | — |
| 2003-05-30 | $66.76 | $95.39 | 929,525 | — | — |
| 2003-05-29 | $67.08 | $95.85 | 2,616,100 | — | — |
| 2003-05-28 | $67.36 | $96.25 | 1,317,125 | — | — |
| 2003-05-27 | $64.56 | $92.24 | 3,155,075 | — | — |
| 2003-05-23 | $62.20 | $88.87 | 511,525 | — | — |
| 2003-05-22 | $62.80 | $89.73 | 816,050 | — | — |
| 2003-05-21 | $63.20 | $90.30 | 798,850 | — | — |
| 2003-05-20 | $64.40 | $92.02 | 532,175 | — | — |
| 2003-05-19 | $63.84 | $91.22 | 510,175 | — | — |
| 2003-05-16 | $64.32 | $91.90 | 982,425 | — | — |
| 2003-05-15 | $64.00 | $91.44 | 1,617,450 | — | — |
| 2003-05-14 | $66.00 | $94.30 | 1,932,225 | — | — |
| 2003-05-13 | $64.28 | $91.84 | 752,300 | — | — |
| 2003-05-12 | $64.20 | $91.73 | 667,625 | — | — |
| 2003-05-09 | $64.00 | $91.44 | 778,075 | — | — |
| 2003-05-08 | $63.36 | $90.53 | 537,000 | — | — |
| 2003-05-07 | $63.00 | $90.02 | 723,375 | — | — |
| 2003-05-06 | $63.12 | $90.19 | 750,825 | — | — |
| 2003-05-05 | $62.40 | $89.16 | 898,425 | — | — |
| 2003-05-02 | $62.36 | $89.10 | 1,560,300 | — | — |
| 2003-05-01 | $58.84 | $84.07 | 965,050 | — | — |
| 2003-04-30 | $59.36 | $84.81 | 851,050 | — | — |
| 2003-04-29 | $58.72 | $83.90 | 679,900 | — | — |
| 2003-04-28 | $57.32 | $81.90 | 930,725 | — | — |
| 2003-04-25 | $58.24 | $83.21 | 710,675 | — | — |
| 2003-04-24 | $57.60 | $82.30 | 909,550 | — | — |
| 2003-04-23 | $57.00 | $81.44 | 872,675 | — | — |
| 2003-04-22 | $56.76 | $81.10 | 1,347,925 | — | — |
| 2003-04-21 | $55.24 | $78.93 | 2,118,625 | — | — |
| 2003-04-17 | $58.96 | $84.24 | 951,500 | — | — |
| 2003-04-16 | $57.60 | $82.30 | 1,945,200 | — | — |
| 2003-04-15 | $61.20 | $87.44 | 2,583,250 | — | — |
| 2003-04-14 | $63.80 | $91.16 | 684,025 | — | — |
| 2003-04-11 | $61.40 | $87.73 | 714,900 | — | — |
| 2003-04-10 | $60.40 | $86.30 | 2,883,625 | — | — |
| 2003-04-09 | $60.24 | $86.07 | 1,467,825 | — | — |
| 2003-04-08 | $60.68 | $86.70 | 1,615,400 | — | — |
| 2003-04-07 | $61.12 | $87.33 | 1,666,775 | — | — |
| 2003-04-04 | $63.04 | $90.07 | 1,740,100 | — | — |
| 2003-04-03 | $65.40 | $93.44 | 732,125 | — | — |
| 2003-04-02 | $66.32 | $94.76 | 830,525 | — | — |
| 2003-04-01 | $67.08 | $95.85 | 644,500 | — | — |
| 2003-03-31 | $66.80 | $95.45 | 782,975 | — | — |
| 2003-03-28 | $66.68 | $95.27 | 590,525 | — | — |
| 2003-03-27 | $66.00 | $94.30 | 440,125 | — | — |
| 2003-03-26 | $66.80 | $95.45 | 596,700 | — | — |
| 2003-03-25 | $66.76 | $95.39 | 763,475 | — | — |
| 2003-03-24 | $66.16 | $94.53 | 1,172,900 | — | — |
| 2003-03-21 | $67.00 | $95.73 | 2,141,350 | — | — |
| 2003-03-20 | $68.00 | $97.16 | 1,706,975 | — | — |
| 2003-03-19 | $70.20 | $100.30 | 631,875 | — | — |
| 2003-03-18 | $72.00 | $102.88 | 1,402,625 | — | — |
| 2003-03-17 | $68.80 | $98.30 | 633,125 | — | — |
| 2003-03-14 | $67.00 | $95.73 | 1,370,125 | — | — |
| 2003-03-13 | $68.00 | $97.16 | 503,975 | — | — |
| 2003-03-12 | $66.40 | $94.87 | 594,250 | — | — |
| 2003-03-11 | $66.60 | $95.16 | 860,400 | — | — |
| 2003-03-10 | $67.84 | $96.93 | 743,325 | — | — |
| 2003-03-07 | $68.84 | $98.36 | 645,350 | — | — |
| 2003-03-06 | $67.64 | $96.65 | 1,269,950 | — | — |
| 2003-03-05 | $70.20 | $100.30 | 547,900 | — | — |
| 2003-03-04 | $70.48 | $100.70 | 679,925 | — | — |
| 2003-03-03 | $72.60 | $103.73 | 458,900 | — | — |
| 2003-02-28 | $72.68 | $103.85 | 1,135,125 | — | — |
| 2003-02-27 | $71.00 | $101.45 | 467,600 | — | — |
| 2003-02-26 | $69.00 | $98.59 | 713,975 | — | — |
| 2003-02-25 | $69.32 | $99.05 | 724,550 | — | — |
| 2003-02-24 | $69.52 | $99.33 | 449,825 | — | — |
| 2003-02-21 | $71.00 | $101.45 | 465,750 | — | — |
| 2003-02-20 | $69.60 | $99.45 | 459,475 | — | — |
| 2003-02-19 | $70.12 | $100.19 | 632,375 | — | — |
| 2003-02-18 | $70.48 | $100.70 | 547,625 | — | — |
| 2003-02-14 | $69.28 | $98.99 | 1,372,200 | — | — |
| 2003-02-13 | $68.12 | $97.33 | 813,225 | — | — |
| 2003-02-12 | $69.72 | $99.62 | 687,600 | — | — |
| 2003-02-11 | $72.20 | $103.16 | 568,550 | — | — |
| 2003-02-10 | $73.60 | $105.16 | 972,600 | — | — |
| 2003-02-07 | $71.60 | $102.30 | 911,550 | — | — |
| 2003-02-06 | $69.80 | $99.73 | 502,075 | — | — |
| 2003-02-05 | $71.44 | $102.08 | 561,725 | — | — |
| 2003-02-04 | $71.60 | $102.30 | 864,975 | — | — |
| 2003-02-03 | $71.60 | $102.30 | 682,425 | — | — |
| 2003-01-31 | $71.96 | $102.82 | 794,725 | — | — |
| 2003-01-30 | $69.80 | $99.73 | 877,525 | — | — |
| 2003-01-29 | $72.40 | $103.45 | 998,025 | — | — |
| 2003-01-28 | $72.20 | $103.16 | 1,072,875 | — | — |
| 2003-01-27 | $72.24 | $103.22 | 970,600 | — | — |
| 2003-01-24 | $73.24 | $104.65 | 1,239,175 | — | — |
| 2003-01-23 | $75.92 | $108.48 | 872,675 | — | — |
| 2003-01-22 | $74.20 | $106.02 | 912,000 | — | — |
| 2003-01-21 | $74.56 | $106.53 | 1,044,650 | — | — |
| 2003-01-17 | $75.20 | $107.45 | 1,700,825 | — | — |
| 2003-01-16 | $74.00 | $105.73 | 1,237,525 | — | — |
| 2003-01-15 | $75.36 | $107.68 | 1,944,250 | — | — |
| 2003-01-14 | $72.08 | $102.99 | 1,208,000 | — | — |
| 2003-01-13 | $70.76 | $101.10 | 2,110,100 | — | — |
| 2003-01-10 | $67.40 | $96.30 | 1,383,150 | — | — |
| 2003-01-09 | $67.80 | $96.87 | 1,051,625 | — | — |
| 2003-01-08 | $67.60 | $96.59 | 877,125 | — | — |
| 2003-01-07 | $67.96 | $97.10 | 763,050 | — | — |
| 2003-01-06 | $66.72 | $95.33 | 1,055,350 | — | — |
| 2003-01-03 | $67.12 | $95.90 | 1,212,575 | — | — |
| 2003-01-02 | $67.88 | $96.99 | 992,625 | — | — |