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 | $68.75 | $75.23 | 54,600 | — | — |
| 2003-12-30 | $68.88 | $75.37 | 78,900 | — | — |
| 2003-12-29 | $68.10 | $74.52 | 116,200 | — | — |
| 2003-12-26 | $67.25 | $73.59 | 65,400 | — | — |
| 2003-12-24 | $68.90 | $75.39 | 36,400 | — | — |
| 2003-12-23 | $69.05 | $75.56 | 131,100 | — | — |
| 2003-12-22 | $68.95 | $75.45 | 82,900 | — | — |
| 2003-12-19 | $68.04 | $74.45 | 101,100 | — | — |
| 2003-12-18 | $67.90 | $74.30 | 137,400 | — | — |
| 2003-12-17 | $64.95 | $71.07 | 112,300 | — | — |
| 2003-12-16 | $66.36 | $72.62 | 124,900 | — | — |
| 2003-12-15 | $66.02 | $72.24 | 140,000 | — | — |
| 2003-12-12 | $65.84 | $72.05 | 68,700 | — | — |
| 2003-12-11 | $66.16 | $72.40 | 190,900 | — | — |
| 2003-12-10 | $63.86 | $69.88 | 128,000 | — | — |
| 2003-12-09 | $63.76 | $69.77 | 175,800 | — | — |
| 2003-12-08 | $63.75 | $69.76 | 84,400 | — | — |
| 2003-12-05 | $63.08 | $69.03 | 104,600 | — | — |
| 2003-12-04 | $63.94 | $69.97 | 120,500 | — | — |
| 2003-12-03 | $62.55 | $68.45 | 145,100 | — | — |
| 2003-12-02 | $62.47 | $68.36 | 263,100 | — | — |
| 2003-12-01 | $61.14 | $66.90 | 252,100 | — | — |
| 2003-11-28 | $59.57 | $65.19 | 73,200 | — | — |
| 2003-11-26 | $59.17 | $64.75 | 165,300 | — | — |
| 2003-11-25 | $58.55 | $64.07 | 337,600 | — | — |
| 2003-11-24 | $60.24 | $65.92 | 143,500 | — | — |
| 2003-11-21 | $59.02 | $64.58 | 64,300 | — | — |
| 2003-11-20 | $58.77 | $64.31 | 132,700 | — | — |
| 2003-11-19 | $59.62 | $65.24 | 113,300 | — | — |
| 2003-11-18 | $59.50 | $65.11 | 203,300 | — | — |
| 2003-11-17 | $60.90 | $66.64 | 275,500 | — | — |
| 2003-11-14 | $62.20 | $68.06 | 204,300 | — | — |
| 2003-11-13 | $62.05 | $67.90 | 165,800 | — | — |
| 2003-11-12 | $63.02 | $68.96 | 202,000 | — | — |
| 2003-11-11 | $61.50 | $67.30 | 224,000 | — | — |
| 2003-11-10 | $63.35 | $69.32 | 177,900 | — | — |
| 2003-11-07 | $63.35 | $69.32 | 179,800 | — | — |
| 2003-11-06 | $62.40 | $68.28 | 213,300 | — | — |
| 2003-11-05 | $63.40 | $69.38 | 351,100 | — | — |
| 2003-11-04 | $61.78 | $67.60 | 293,700 | — | — |
| 2003-11-03 | $58.61 | $64.13 | 265,900 | — | — |
| 2003-10-31 | $58.02 | $63.49 | 259,600 | — | — |
| 2003-10-30 | $59.90 | $65.55 | 164,200 | — | — |
| 2003-10-29 | $60.51 | $66.21 | 213,600 | — | — |
| 2003-10-28 | $60.40 | $66.09 | 80,800 | — | — |
| 2003-10-27 | $59.98 | $65.63 | 107,600 | — | — |
| 2003-10-24 | $59.45 | $65.05 | 99,900 | — | — |
| 2003-10-23 | $59.60 | $65.22 | 144,000 | — | — |
| 2003-10-22 | $60.40 | $66.09 | 243,000 | — | — |
| 2003-10-21 | $62.42 | $68.30 | 105,000 | — | — |
| 2003-10-20 | $62.80 | $68.72 | 89,000 | — | — |
| 2003-10-17 | $62.19 | $68.05 | 153,000 | — | — |
| 2003-10-16 | $63.95 | $69.98 | 258,700 | — | — |
| 2003-10-15 | $62.01 | $67.86 | 152,000 | — | — |
| 2003-10-14 | $63.22 | $69.18 | 70,700 | — | — |
| 2003-10-13 | $63.00 | $68.94 | 68,500 | — | — |
| 2003-10-10 | $62.70 | $68.61 | 154,900 | — | — |
| 2003-10-09 | $62.63 | $68.53 | 221,400 | — | — |
| 2003-10-08 | $61.55 | $67.35 | 391,200 | — | — |
| 2003-10-07 | $63.00 | $68.94 | 179,500 | — | — |
| 2003-10-06 | $63.05 | $68.99 | 69,900 | — | — |
| 2003-10-03 | $62.25 | $68.12 | 175,100 | — | — |
| 2003-10-02 | $60.97 | $66.72 | 348,000 | — | — |
| 2003-10-01 | $62.65 | $68.56 | 300,200 | — | — |
| 2003-09-30 | $59.55 | $65.16 | 186,500 | — | — |
| 2003-09-29 | $59.90 | $65.55 | 172,900 | — | — |
| 2003-09-26 | $60.30 | $65.98 | 111,800 | — | — |
| 2003-09-25 | $60.50 | $66.20 | 180,100 | — | — |
| 2003-09-24 | $61.00 | $66.39 | 89,300 | — | — |
| 2003-09-23 | $63.09 | $68.67 | 112,400 | — | — |
| 2003-09-22 | $62.35 | $67.86 | 173,600 | — | — |
| 2003-09-19 | $64.45 | $70.15 | 203,200 | — | — |
| 2003-09-18 | $66.69 | $72.58 | 154,500 | — | — |
| 2003-09-17 | $66.35 | $72.21 | 243,600 | — | — |
| 2003-09-16 | $66.80 | $72.70 | 338,700 | — | — |
| 2003-09-15 | $63.00 | $68.57 | 254,700 | — | — |
| 2003-09-12 | $63.25 | $68.84 | 234,000 | — | — |
| 2003-09-11 | $60.94 | $66.33 | 236,900 | — | — |
| 2003-09-10 | $59.50 | $64.76 | 279,300 | — | — |
| 2003-09-09 | $60.03 | $65.34 | 333,000 | — | — |
| 2003-09-08 | $59.50 | $64.76 | 156,600 | — | — |
| 2003-09-05 | $58.95 | $64.16 | 98,100 | — | — |
| 2003-09-04 | $59.55 | $64.81 | 460,400 | — | — |
| 2003-09-03 | $58.52 | $63.69 | 347,600 | — | — |
| 2003-09-02 | $57.10 | $62.15 | 157,900 | — | — |
| 2003-08-29 | $55.39 | $60.29 | 47,400 | — | — |
| 2003-08-28 | $55.50 | $60.41 | 82,400 | — | — |
| 2003-08-27 | $56.50 | $61.49 | 89,800 | — | — |
| 2003-08-26 | $55.83 | $60.76 | 35,600 | — | — |
| 2003-08-25 | $55.45 | $60.35 | 48,600 | — | — |
| 2003-08-22 | $55.93 | $60.87 | 60,000 | — | — |
| 2003-08-21 | $57.55 | $62.64 | 81,200 | — | — |
| 2003-08-20 | $55.66 | $60.58 | 42,400 | — | — |
| 2003-08-19 | $55.30 | $60.19 | 96,000 | — | — |
| 2003-08-18 | $55.28 | $60.17 | 131,600 | — | — |
| 2003-08-15 | $55.42 | $60.32 | 98,500 | — | — |
| 2003-08-14 | $55.63 | $60.55 | 549,200 | — | — |
| 2003-08-13 | $53.30 | $58.01 | 60,000 | — | — |
| 2003-08-12 | $52.20 | $56.81 | 42,300 | — | — |
| 2003-08-11 | $52.25 | $56.87 | 35,100 | — | — |
| 2003-08-08 | $51.45 | $56.00 | 58,800 | — | — |
| 2003-08-07 | $52.18 | $56.79 | 211,400 | — | — |
| 2003-08-06 | $51.45 | $56.00 | 215,200 | — | — |
| 2003-08-05 | $50.30 | $54.75 | 84,200 | — | — |
| 2003-08-04 | $50.08 | $54.51 | 138,500 | — | — |
| 2003-08-01 | $50.60 | $55.07 | 131,100 | — | — |
| 2003-07-31 | $51.30 | $55.83 | 137,800 | — | — |
| 2003-07-30 | $50.82 | $55.31 | 56,800 | — | — |
| 2003-07-29 | $51.25 | $55.78 | 85,800 | — | — |
| 2003-07-28 | $52.38 | $57.01 | 66,600 | — | — |
| 2003-07-25 | $52.79 | $57.46 | 72,100 | — | — |
| 2003-07-24 | $52.27 | $56.89 | 79,000 | — | — |
| 2003-07-23 | $52.65 | $57.30 | 134,100 | — | — |
| 2003-07-22 | $52.50 | $57.14 | 63,300 | — | — |
| 2003-07-21 | $52.26 | $56.88 | 67,000 | — | — |
| 2003-07-18 | $53.40 | $58.12 | 121,600 | — | — |
| 2003-07-17 | $52.22 | $56.84 | 77,600 | — | — |
| 2003-07-16 | $53.35 | $58.07 | 103,700 | — | — |
| 2003-07-15 | $54.38 | $59.19 | 162,000 | — | — |
| 2003-07-14 | $55.64 | $60.56 | 178,600 | — | — |
| 2003-07-11 | $56.02 | $60.97 | 225,900 | — | — |
| 2003-07-10 | $57.92 | $63.04 | 79,700 | — | — |
| 2003-07-09 | $58.95 | $64.16 | 143,000 | — | — |
| 2003-07-08 | $57.38 | $62.45 | 105,000 | — | — |
| 2003-07-07 | $56.60 | $61.60 | 156,200 | — | — |
| 2003-07-03 | $54.31 | $59.11 | 61,500 | — | — |
| 2003-07-02 | $53.75 | $58.50 | 89,800 | — | — |
| 2003-07-01 | $52.23 | $56.85 | 70,500 | — | — |
| 2003-06-30 | $51.80 | $56.38 | 60,400 | — | — |
| 2003-06-27 | $52.03 | $56.63 | 37,300 | — | — |
| 2003-06-26 | $51.90 | $56.49 | 53,100 | — | — |
| 2003-06-25 | $51.40 | $55.94 | 146,300 | — | — |
| 2003-06-24 | $51.40 | $55.94 | 95,000 | — | — |
| 2003-06-23 | $53.08 | $57.77 | 71,600 | — | — |
| 2003-06-20 | $53.26 | $57.97 | 48,900 | — | — |
| 2003-06-19 | $52.86 | $57.53 | 53,300 | — | — |
| 2003-06-18 | $52.85 | $57.52 | 29,700 | — | — |
| 2003-06-17 | $52.82 | $57.49 | 121,600 | — | — |
| 2003-06-16 | $52.30 | $56.92 | 49,000 | — | — |
| 2003-06-13 | $51.88 | $56.47 | 49,300 | — | — |
| 2003-06-12 | $52.88 | $57.55 | 63,000 | — | — |
| 2003-06-11 | $52.97 | $57.65 | 205,300 | — | — |
| 2003-06-10 | $52.02 | $56.62 | 67,600 | — | — |
| 2003-06-09 | $51.67 | $56.24 | 155,000 | — | — |
| 2003-06-06 | $50.55 | $55.02 | 90,500 | — | — |
| 2003-06-05 | $50.22 | $54.66 | 85,400 | — | — |
| 2003-06-04 | $49.89 | $54.30 | 143,100 | — | — |
| 2003-06-03 | $48.45 | $52.73 | 62,500 | — | — |
| 2003-06-02 | $48.40 | $52.68 | 140,500 | — | — |
| 2003-05-30 | $47.68 | $51.89 | 162,800 | — | — |
| 2003-05-29 | $46.04 | $50.11 | 125,900 | — | — |
| 2003-05-28 | $45.18 | $49.17 | 134,500 | — | — |
| 2003-05-27 | $45.70 | $49.74 | 99,300 | — | — |
| 2003-05-23 | $46.00 | $50.07 | 47,600 | — | — |
| 2003-05-22 | $45.80 | $49.85 | 57,800 | — | — |
| 2003-05-21 | $45.65 | $49.68 | 28,600 | — | — |
| 2003-05-20 | $46.09 | $50.16 | 85,300 | — | — |
| 2003-05-19 | $45.53 | $49.55 | 107,500 | — | — |
| 2003-05-16 | $45.95 | $50.01 | 42,900 | — | — |
| 2003-05-15 | $46.15 | $50.23 | 60,200 | — | — |
| 2003-05-14 | $46.50 | $50.61 | 60,600 | — | — |
| 2003-05-13 | $46.84 | $50.98 | 101,900 | — | — |
| 2003-05-12 | $47.42 | $51.61 | 66,600 | — | — |
| 2003-05-09 | $47.22 | $51.39 | 109,700 | — | — |
| 2003-05-08 | $46.78 | $50.91 | 230,400 | — | — |
| 2003-05-07 | $47.53 | $51.73 | 273,000 | — | — |
| 2003-05-06 | $47.15 | $51.32 | 351,200 | — | — |
| 2003-05-05 | $46.30 | $50.39 | 408,200 | — | — |
| 2003-05-02 | $45.30 | $49.30 | 138,600 | — | — |
| 2003-05-01 | $44.71 | $48.66 | 81,700 | — | — |
| 2003-04-30 | $45.28 | $49.28 | 192,400 | — | — |
| 2003-04-29 | $43.61 | $47.46 | 78,700 | — | — |
| 2003-04-28 | $43.17 | $46.99 | 75,900 | — | — |
| 2003-04-25 | $42.82 | $46.60 | 85,700 | — | — |
| 2003-04-24 | $44.03 | $47.92 | 60,400 | — | — |
| 2003-04-23 | $44.31 | $48.23 | 69,200 | — | — |
| 2003-04-22 | $44.09 | $47.99 | 127,200 | — | — |
| 2003-04-21 | $43.95 | $47.83 | 54,700 | — | — |
| 2003-04-17 | $43.75 | $47.62 | 92,300 | — | — |
| 2003-04-16 | $42.38 | $46.13 | 267,600 | — | — |
| 2003-04-15 | $42.52 | $46.28 | 164,600 | — | — |
| 2003-04-14 | $41.96 | $45.67 | 146,300 | — | — |
| 2003-04-11 | $42.16 | $45.89 | 206,400 | — | — |
| 2003-04-10 | $43.63 | $47.49 | 54,900 | — | — |
| 2003-04-09 | $44.06 | $47.95 | 50,000 | — | — |
| 2003-04-08 | $44.19 | $48.10 | 65,000 | — | — |
| 2003-04-07 | $45.15 | $49.14 | 96,300 | — | — |
| 2003-04-04 | $44.35 | $48.27 | 62,900 | — | — |
| 2003-04-03 | $44.54 | $48.48 | 120,200 | — | — |
| 2003-04-02 | $45.86 | $49.91 | 115,100 | — | — |
| 2003-04-01 | $45.71 | $49.75 | 48,900 | — | — |
| 2003-03-31 | $44.95 | $48.92 | 197,200 | — | — |
| 2003-03-28 | $47.02 | $51.18 | 47,600 | — | — |
| 2003-03-27 | $47.81 | $52.04 | 34,600 | — | — |
| 2003-03-26 | $48.35 | $52.62 | 57,700 | — | — |
| 2003-03-25 | $47.52 | $51.45 | 37,900 | — | — |
| 2003-03-24 | $47.93 | $51.89 | 49,100 | — | — |
| 2003-03-21 | $48.02 | $51.99 | 144,100 | — | — |
| 2003-03-20 | $47.50 | $51.43 | 67,100 | — | — |
| 2003-03-19 | $46.91 | $50.79 | 85,900 | — | — |
| 2003-03-18 | $46.94 | $50.82 | 72,100 | — | — |
| 2003-03-17 | $47.18 | $51.08 | 71,200 | — | — |
| 2003-03-14 | $46.62 | $50.47 | 78,800 | — | — |
| 2003-03-13 | $46.82 | $50.69 | 99,200 | — | — |
| 2003-03-12 | $46.99 | $50.87 | 31,700 | — | — |
| 2003-03-11 | $46.15 | $49.96 | 76,100 | — | — |
| 2003-03-10 | $47.15 | $51.05 | 25,200 | — | — |
| 2003-03-07 | $47.51 | $51.44 | 37,600 | — | — |
| 2003-03-06 | $47.45 | $51.37 | 52,200 | — | — |
| 2003-03-05 | $48.66 | $52.68 | 87,500 | — | — |
| 2003-03-04 | $48.45 | $52.45 | 133,800 | — | — |
| 2003-03-03 | $48.48 | $52.49 | 113,600 | — | — |
| 2003-02-28 | $47.48 | $51.40 | 241,700 | — | — |
| 2003-02-27 | $48.19 | $52.17 | 200,900 | — | — |
| 2003-02-26 | $48.38 | $52.38 | 163,900 | — | — |
| 2003-02-25 | $48.46 | $52.47 | 51,400 | — | — |
| 2003-02-24 | $48.59 | $52.61 | 31,700 | — | — |
| 2003-02-21 | $49.04 | $53.09 | 45,200 | — | — |
| 2003-02-20 | $49.67 | $53.78 | 22,300 | — | — |
| 2003-02-19 | $49.36 | $53.44 | 17,800 | — | — |
| 2003-02-18 | $49.18 | $53.24 | 35,300 | — | — |
| 2003-02-14 | $49.52 | $53.61 | 24,700 | — | — |
| 2003-02-13 | $48.70 | $52.73 | 34,600 | — | — |
| 2003-02-12 | $48.87 | $52.91 | 34,300 | — | — |
| 2003-02-11 | $48.86 | $52.90 | 24,500 | — | — |
| 2003-02-10 | $49.15 | $53.21 | 40,500 | — | — |
| 2003-02-07 | $49.50 | $53.59 | 25,100 | — | — |
| 2003-02-06 | $49.38 | $53.46 | 45,400 | — | — |
| 2003-02-05 | $49.70 | $53.81 | 96,100 | — | — |
| 2003-02-04 | $49.50 | $53.59 | 55,100 | — | — |
| 2003-02-03 | $48.90 | $52.94 | 31,600 | — | — |
| 2003-01-31 | $47.80 | $51.75 | 71,000 | — | — |
| 2003-01-30 | $47.70 | $51.64 | 132,600 | — | — |
| 2003-01-29 | $49.35 | $53.43 | 59,900 | — | — |
| 2003-01-28 | $50.27 | $54.43 | 47,700 | — | — |
| 2003-01-27 | $50.02 | $54.15 | 21,900 | — | — |
| 2003-01-24 | $50.63 | $54.81 | 51,800 | — | — |
| 2003-01-23 | $51.50 | $55.76 | 27,400 | — | — |
| 2003-01-22 | $50.69 | $54.88 | 28,600 | — | — |
| 2003-01-21 | $51.13 | $55.36 | 75,200 | — | — |
| 2003-01-17 | $52.09 | $56.40 | 43,200 | — | — |
| 2003-01-16 | $52.70 | $57.06 | 47,700 | — | — |
| 2003-01-15 | $52.65 | $57.00 | 20,000 | — | — |
| 2003-01-14 | $52.86 | $57.23 | 29,700 | — | — |
| 2003-01-13 | $53.19 | $57.59 | 52,700 | — | — |
| 2003-01-10 | $53.10 | $57.49 | 28,000 | — | — |
| 2003-01-09 | $53.60 | $58.03 | 17,700 | — | — |
| 2003-01-08 | $52.98 | $57.36 | 45,700 | — | — |
| 2003-01-07 | $54.43 | $58.93 | 53,000 | — | — |
| 2003-01-06 | $55.16 | $59.72 | 68,200 | — | — |
| 2003-01-03 | $54.07 | $58.54 | 23,400 | — | — |
| 2003-01-02 | $53.81 | $58.26 | 109,900 | — | — |