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
- 1980-10-07 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 | $51.90 | $55.35 | 1,220 | — | — |
| 2003-12-30 | $51.70 | $55.14 | 2,620 | — | — |
| 2003-12-29 | $52.00 | $55.46 | 320 | — | — |
| 2003-12-26 | $51.50 | $54.93 | 560 | — | — |
| 2003-12-24 | $51.00 | $54.39 | 1,120 | — | — |
| 2003-12-23 | $51.10 | $54.50 | 120 | — | — |
| 2003-12-22 | $51.10 | $54.50 | 1,800 | — | — |
| 2003-12-19 | $50.75 | $54.13 | 2,500 | — | — |
| 2003-12-18 | $50.00 | $53.33 | 2,980 | — | — |
| 2003-12-17 | $50.00 | $53.33 | 2,740 | — | — |
| 2003-12-16 | $49.50 | $52.79 | 3,160 | — | — |
| 2003-12-15 | $49.00 | $52.26 | 2,120 | — | — |
| 2003-12-12 | $50.75 | $54.13 | 3,060 | — | — |
| 2003-12-11 | $50.75 | $54.13 | 400 | — | — |
| 2003-12-10 | $50.25 | $53.59 | 460 | — | — |
| 2003-12-09 | $50.50 | $53.86 | 0 | — | — |
| 2003-12-08 | $50.50 | $53.86 | 1,880 | — | — |
| 2003-12-05 | $50.20 | $53.54 | 1,700 | — | — |
| 2003-12-04 | $50.45 | $53.81 | 120 | — | — |
| 2003-12-03 | $50.45 | $53.81 | 720 | — | — |
| 2003-12-02 | $50.75 | $54.13 | 2,220 | — | — |
| 2003-12-01 | $50.10 | $53.43 | 2,120 | — | — |
| 2003-11-28 | $50.00 | $53.33 | 120 | — | — |
| 2003-11-26 | $49.95 | $53.27 | 220 | — | — |
| 2003-11-25 | $50.50 | $53.86 | 2,160 | — | — |
| 2003-11-24 | $49.40 | $52.69 | 640 | — | — |
| 2003-11-21 | $50.00 | $53.33 | 640 | — | — |
| 2003-11-20 | $49.50 | $52.79 | 140 | — | — |
| 2003-11-19 | $49.75 | $53.06 | 360 | — | — |
| 2003-11-18 | $48.80 | $52.05 | 1,040 | — | — |
| 2003-11-17 | $49.35 | $52.63 | 1,060 | — | — |
| 2003-11-14 | $50.00 | $53.33 | 1,440 | — | — |
| 2003-11-13 | $49.70 | $53.01 | 780 | — | — |
| 2003-11-12 | $49.75 | $53.06 | 2,040 | — | — |
| 2003-11-11 | $50.75 | $54.13 | 2,620 | — | — |
| 2003-11-10 | $51.00 | $54.39 | 5,400 | — | — |
| 2003-11-07 | $48.05 | $51.25 | 980 | — | — |
| 2003-11-06 | $48.00 | $51.19 | 2,980 | — | — |
| 2003-11-05 | $48.00 | $51.19 | 980 | — | — |
| 2003-11-04 | $47.25 | $50.39 | 2,300 | — | — |
| 2003-11-03 | $48.05 | $51.25 | 6,580 | — | — |
| 2003-10-31 | $44.60 | $47.57 | 3,340 | — | — |
| 2003-10-30 | $43.00 | $45.86 | 1,380 | — | — |
| 2003-10-29 | $42.75 | $45.59 | 1,440 | — | — |
| 2003-10-28 | $42.25 | $45.06 | 640 | — | — |
| 2003-10-27 | $42.25 | $45.06 | 3,660 | — | — |
| 2003-10-24 | $41.50 | $44.26 | 300 | — | — |
| 2003-10-23 | $41.50 | $44.26 | 40 | — | — |
| 2003-10-22 | $41.50 | $44.26 | 1,020 | — | — |
| 2003-10-21 | $42.00 | $44.79 | 2,560 | — | — |
| 2003-10-20 | $42.40 | $45.22 | 2,480 | — | — |
| 2003-10-17 | $43.25 | $46.13 | 3,660 | — | — |
| 2003-10-16 | $41.50 | $44.26 | 2,480 | — | — |
| 2003-10-15 | $41.80 | $44.58 | 3,320 | — | — |
| 2003-10-14 | $41.75 | $44.53 | 2,140 | — | — |
| 2003-10-13 | $41.75 | $44.53 | 2,560 | — | — |
| 2003-10-10 | $41.40 | $44.15 | 2,220 | — | — |
| 2003-10-09 | $41.75 | $44.53 | 1,500 | — | — |
| 2003-10-08 | $41.85 | $44.63 | 1,980 | — | — |
| 2003-10-07 | $42.25 | $45.06 | 5,000 | — | — |
| 2003-10-06 | $41.50 | $44.26 | 2,020 | — | — |
| 2003-10-03 | $41.75 | $44.53 | 300 | — | — |
| 2003-10-02 | $42.00 | $44.79 | 3,420 | — | — |
| 2003-10-01 | $43.05 | $45.91 | 3,280 | — | — |
| 2003-09-30 | $40.75 | $43.46 | 5,520 | — | — |
| 2003-09-29 | $40.50 | $43.19 | 3,360 | — | — |
| 2003-09-26 | $40.65 | $43.35 | 2,700 | — | — |
| 2003-09-25 | $40.75 | $43.46 | 3,260 | — | — |
| 2003-09-24 | $40.75 | $43.46 | 2,400 | — | — |
| 2003-09-23 | $40.75 | $43.46 | 5,040 | — | — |
| 2003-09-22 | $40.60 | $43.30 | 3,340 | — | — |
| 2003-09-19 | $40.50 | $43.19 | 600 | — | — |
| 2003-09-18 | $40.25 | $42.93 | 400 | — | — |
| 2003-09-17 | $40.60 | $43.30 | 2,660 | — | — |
| 2003-09-16 | $40.40 | $43.09 | 1,180 | — | — |
| 2003-09-15 | $41.40 | $44.15 | 5,660 | — | — |
| 2003-09-12 | $41.60 | $44.37 | 280 | — | — |
| 2003-09-11 | $42.00 | $44.79 | 480 | — | — |
| 2003-09-10 | $41.50 | $44.26 | 980 | — | — |
| 2003-09-09 | $42.00 | $44.79 | 800 | — | — |
| 2003-09-08 | $42.45 | $45.27 | 900 | — | — |
| 2003-09-05 | $41.25 | $43.99 | 340 | — | — |
| 2003-09-04 | $40.60 | $43.30 | 760 | — | — |
| 2003-09-03 | $40.50 | $43.19 | 3,700 | — | — |
| 2003-09-02 | $40.50 | $43.19 | 5,060 | — | — |
| 2003-08-29 | $39.85 | $42.50 | 800 | — | — |
| 2003-08-28 | $40.05 | $42.71 | 3,280 | — | — |
| 2003-08-27 | $39.50 | $42.13 | 300 | — | — |
| 2003-08-26 | $39.50 | $42.13 | 580 | — | — |
| 2003-08-25 | $39.50 | $42.13 | 2,180 | — | — |
| 2003-08-22 | $39.95 | $42.61 | 1,560 | — | — |
| 2003-08-21 | $40.00 | $42.66 | 640 | — | — |
| 2003-08-20 | $39.05 | $41.65 | 4,780 | — | — |
| 2003-08-19 | $39.75 | $42.39 | 2,500 | — | — |
| 2003-08-18 | $39.80 | $42.45 | 1,700 | — | — |
| 2003-08-15 | $40.15 | $42.82 | 120 | — | — |
| 2003-08-14 | $39.75 | $42.39 | 800 | — | — |
| 2003-08-13 | $40.65 | $43.35 | 2,460 | — | — |
| 2003-08-12 | $40.95 | $43.67 | 1,360 | — | — |
| 2003-08-11 | $40.90 | $43.62 | 2,460 | — | — |
| 2003-08-08 | $40.05 | $42.71 | 220 | — | — |
| 2003-08-07 | $40.50 | $43.19 | 1,360 | — | — |
| 2003-08-06 | $40.80 | $43.51 | 3,500 | — | — |
| 2003-08-05 | $40.90 | $43.62 | 680 | — | — |
| 2003-08-04 | $41.25 | $43.99 | 4,740 | — | — |
| 2003-08-01 | $41.25 | $43.99 | 6,600 | — | — |
| 2003-07-31 | $39.70 | $42.34 | 2,020 | — | — |
| 2003-07-30 | $39.50 | $42.13 | 240 | — | — |
| 2003-07-29 | $39.70 | $42.34 | 600 | — | — |
| 2003-07-28 | $39.25 | $41.86 | 1,720 | — | — |
| 2003-07-25 | $39.60 | $42.23 | 820 | — | — |
| 2003-07-24 | $38.45 | $41.01 | 400 | — | — |
| 2003-07-23 | $38.25 | $40.80 | 5,300 | — | — |
| 2003-07-22 | $38.50 | $41.06 | 51,760 | — | — |
| 2003-07-21 | $39.25 | $41.86 | 440 | — | — |
| 2003-07-18 | $39.65 | $42.29 | 120 | — | — |
| 2003-07-17 | $39.00 | $41.60 | 5,420 | — | — |
| 2003-07-16 | $39.85 | $42.50 | 340 | — | — |
| 2003-07-15 | $39.90 | $42.55 | 60 | — | — |
| 2003-07-14 | $40.00 | $42.66 | 1,060 | — | — |
| 2003-07-11 | $40.15 | $42.82 | 920 | — | — |
| 2003-07-10 | $39.90 | $42.55 | 220 | — | — |
| 2003-07-09 | $40.40 | $43.09 | 2,780 | — | — |
| 2003-07-08 | $40.65 | $43.35 | 0 | — | — |
| 2003-07-07 | $40.65 | $43.35 | 1,620 | — | — |
| 2003-07-03 | $40.50 | $43.19 | 140 | — | — |
| 2003-07-02 | $40.50 | $43.19 | 3,800 | — | — |
| 2003-07-01 | $40.50 | $43.19 | 1,680 | — | — |
| 2003-06-30 | $40.00 | $42.66 | 1,900 | — | — |
| 2003-06-27 | $41.30 | $44.05 | 1,960 | — | — |
| 2003-06-26 | $41.25 | $43.99 | 2,180 | — | — |
| 2003-06-25 | $39.95 | $42.61 | 2,120 | — | — |
| 2003-06-24 | $39.35 | $41.97 | 960 | — | — |
| 2003-06-23 | $39.25 | $41.86 | 2,180 | — | — |
| 2003-06-20 | $39.80 | $42.45 | 40 | — | — |
| 2003-06-19 | $40.65 | $43.35 | 780 | — | — |
| 2003-06-18 | $40.00 | $42.66 | 5,100 | — | — |
| 2003-06-17 | $39.75 | $42.39 | 1,780 | — | — |
| 2003-06-16 | $39.75 | $42.39 | 920 | — | — |
| 2003-06-13 | $39.90 | $42.55 | 80 | — | — |
| 2003-06-12 | $39.50 | $42.13 | 0 | — | — |
| 2003-06-11 | $39.50 | $42.13 | 3,160 | — | — |
| 2003-06-10 | $40.00 | $42.66 | 1,880 | — | — |
| 2003-06-09 | $39.90 | $42.55 | 680 | — | — |
| 2003-06-06 | $38.80 | $41.38 | 240 | — | — |
| 2003-06-05 | $39.10 | $41.70 | 140 | — | — |
| 2003-06-04 | $39.50 | $42.13 | 0 | — | — |
| 2003-06-03 | $39.50 | $42.13 | 140 | — | — |
| 2003-06-02 | $40.00 | $42.66 | 1,740 | — | — |
| 2003-05-30 | $39.00 | $41.60 | 1,620 | — | — |
| 2003-05-29 | $36.25 | $38.66 | 0 | — | — |
| 2003-05-28 | $36.25 | $38.66 | 2,740 | — | — |
| 2003-05-27 | $35.65 | $38.02 | 2,620 | — | — |
| 2003-05-23 | $34.50 | $36.80 | 0 | — | — |
| 2003-05-22 | $34.50 | $36.80 | 360 | — | — |
| 2003-05-21 | $33.95 | $36.21 | 160 | — | — |
| 2003-05-20 | $34.00 | $36.26 | 0 | — | — |
| 2003-05-19 | $34.00 | $36.26 | 2,700 | — | — |
| 2003-05-16 | $34.95 | $37.28 | 120 | — | — |
| 2003-05-15 | $34.50 | $36.80 | 260 | — | — |
| 2003-05-14 | $35.00 | $37.33 | 2,840 | — | — |
| 2003-05-13 | $35.25 | $37.60 | 100 | — | — |
| 2003-05-12 | $34.95 | $37.28 | 100 | — | — |
| 2003-05-09 | $35.00 | $37.33 | 320 | — | — |
| 2003-05-08 | $35.00 | $37.33 | 20 | — | — |
| 2003-05-07 | $35.00 | $37.33 | 1,040 | — | — |
| 2003-05-06 | $34.95 | $37.28 | 420 | — | — |
| 2003-05-05 | $34.30 | $36.58 | 260 | — | — |
| 2003-05-02 | $34.75 | $37.06 | 180 | — | — |
| 2003-05-01 | $34.60 | $36.90 | 1,240 | — | — |
| 2003-04-30 | $34.50 | $36.80 | 160 | — | — |
| 2003-04-29 | $33.25 | $35.46 | 1,140 | — | — |
| 2003-04-28 | $31.95 | $34.08 | 3,360 | — | — |
| 2003-04-25 | $31.25 | $33.33 | 0 | — | — |
| 2003-04-24 | $31.25 | $33.33 | 2,360 | — | — |
| 2003-04-23 | $30.35 | $32.37 | 1,520 | — | — |
| 2003-04-22 | $30.05 | $32.05 | 1,120 | — | — |
| 2003-04-21 | $30.30 | $32.32 | 1,760 | — | — |
| 2003-04-17 | $30.35 | $32.37 | 400 | — | — |
| 2003-04-16 | $30.45 | $32.48 | 7,980 | — | — |
| 2003-04-15 | $30.00 | $32.00 | 1,220 | — | — |
| 2003-04-14 | $30.10 | $32.10 | 0 | — | — |
| 2003-04-11 | $30.10 | $32.10 | 7,600 | — | — |
| 2003-04-10 | $30.00 | $32.00 | 2,120 | — | — |
| 2003-04-09 | $30.50 | $32.53 | 2,680 | — | — |
| 2003-04-08 | $30.60 | $32.64 | 1,240 | — | — |
| 2003-04-07 | $30.25 | $32.26 | 2,000 | — | — |
| 2003-04-04 | $30.25 | $32.26 | 800 | — | — |
| 2003-04-03 | $30.50 | $32.53 | 2,680 | — | — |
| 2003-04-02 | $30.10 | $32.10 | 9,740 | — | — |
| 2003-04-01 | $30.00 | $32.00 | 2,060 | — | — |
| 2003-03-31 | $30.50 | $32.53 | 4,900 | — | — |
| 2003-03-28 | $30.00 | $32.00 | 0 | — | — |
| 2003-03-27 | $30.00 | $32.00 | 360 | — | — |
| 2003-03-26 | $29.15 | $31.09 | 160 | — | — |
| 2003-03-25 | $29.15 | $31.09 | 8,800 | — | — |
| 2003-03-24 | $29.25 | $31.20 | 2,600 | — | — |
| 2003-03-21 | $29.50 | $31.46 | 240 | — | — |
| 2003-03-20 | $29.25 | $31.20 | 900 | — | — |
| 2003-03-19 | $28.80 | $30.72 | 300 | — | — |
| 2003-03-18 | $28.80 | $30.72 | 800 | — | — |
| 2003-03-17 | $28.10 | $29.97 | 20 | — | — |
| 2003-03-14 | $28.25 | $30.13 | 400 | — | — |
| 2003-03-13 | $28.25 | $30.13 | 2,540 | — | — |
| 2003-03-12 | $27.25 | $29.06 | 5,640 | — | — |
| 2003-03-11 | $27.80 | $29.65 | 16,420 | — | — |
| 2003-03-10 | $28.25 | $30.13 | 11,800 | — | — |
| 2003-03-07 | $28.30 | $30.18 | 12,140 | — | — |
| 2003-03-06 | $28.75 | $30.66 | 26,180 | — | — |
| 2003-03-05 | $25.75 | $27.46 | 21,440 | — | — |
| 2003-03-04 | $34.75 | $37.06 | 2,880 | — | — |
| 2003-03-03 | $35.50 | $37.86 | 400 | — | — |
| 2003-02-28 | $35.95 | $38.34 | 0 | — | — |
| 2003-02-27 | $35.95 | $38.34 | 100 | — | — |
| 2003-02-26 | $35.60 | $37.97 | 240 | — | — |
| 2003-02-25 | $35.85 | $38.24 | 240 | — | — |
| 2003-02-24 | $36.00 | $38.40 | 120 | — | — |
| 2003-02-21 | $36.00 | $38.40 | 220 | — | — |
| 2003-02-20 | $35.75 | $38.13 | 240 | — | — |
| 2003-02-19 | $35.95 | $38.34 | 240 | — | — |
| 2003-02-18 | $36.25 | $38.66 | 460 | — | — |
| 2003-02-14 | $35.90 | $38.29 | 840 | — | — |
| 2003-02-13 | $35.00 | $37.33 | 2,720 | — | — |
| 2003-02-12 | $38.00 | $40.53 | 2,740 | — | — |
| 2003-02-11 | $38.85 | $41.44 | 4,660 | — | — |
| 2003-02-10 | $39.50 | $42.13 | 1,100 | — | — |
| 2003-02-07 | $38.75 | $41.33 | 1,120 | — | — |
| 2003-02-06 | $38.75 | $41.33 | 0 | — | — |
| 2003-02-05 | $38.75 | $41.33 | 0 | — | — |
| 2003-02-04 | $38.75 | $41.33 | 900 | — | — |
| 2003-02-03 | $38.75 | $41.33 | 900 | — | — |
| 2003-01-31 | $40.25 | $42.93 | 7,660 | — | — |
| 2003-01-30 | $40.00 | $42.66 | 0 | — | — |
| 2003-01-29 | $40.00 | $42.66 | 1,700 | — | — |
| 2003-01-28 | $40.25 | $42.93 | 2,440 | — | — |
| 2003-01-27 | $41.00 | $43.73 | 5,720 | — | — |
| 2003-01-24 | $38.80 | $41.38 | 2,620 | — | — |
| 2003-01-23 | $38.40 | $40.96 | 0 | — | — |
| 2003-01-22 | $38.40 | $40.96 | 2,560 | — | — |
| 2003-01-21 | $38.25 | $40.80 | 7,520 | — | — |
| 2003-01-17 | $37.75 | $40.26 | 10,700 | — | — |
| 2003-01-16 | $37.45 | $39.94 | 40 | — | — |
| 2003-01-15 | $37.25 | $39.73 | 1,000 | — | — |
| 2003-01-14 | $36.80 | $39.25 | 540 | — | — |
| 2003-01-13 | $36.75 | $39.20 | 820 | — | — |
| 2003-01-10 | $36.75 | $39.20 | 1,420 | — | — |
| 2003-01-09 | $37.25 | $39.73 | 260 | — | — |
| 2003-01-08 | $37.50 | $40.00 | 2,580 | — | — |
| 2003-01-07 | $37.60 | $40.10 | 5,940 | — | — |
| 2003-01-06 | $38.00 | $40.53 | 2,060 | — | — |
| 2003-01-03 | $38.25 | $40.80 | 880 | — | — |
| 2003-01-02 | $38.75 | $41.33 | 1,540 | — | — |