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
- 1986-06-02 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 | $38.06 | $61.77 | 6,171 | — | — |
| 2003-12-30 | $39.26 | $63.72 | 3,267 | — | — |
| 2003-12-29 | $38.22 | $62.04 | 6,413 | — | — |
| 2003-12-26 | $37.77 | $61.30 | 242 | — | — |
| 2003-12-24 | $37.48 | $60.83 | 2,541 | — | — |
| 2003-12-23 | $37.64 | $61.09 | 4,961 | — | — |
| 2003-12-22 | $37.91 | $61.53 | 6,050 | — | — |
| 2003-12-19 | $38.59 | $62.63 | 6,655 | — | — |
| 2003-12-18 | $39.05 | $63.38 | 3,388 | — | — |
| 2003-12-17 | $39.50 | $64.12 | 2,541 | — | — |
| 2003-12-16 | $39.46 | $64.05 | 3,025 | — | — |
| 2003-12-15 | $38.72 | $62.84 | 7,865 | — | — |
| 2003-12-12 | $39.67 | $64.39 | 3,751 | — | — |
| 2003-12-11 | $38.82 | $63.00 | 6,050 | — | — |
| 2003-12-10 | $38.64 | $62.71 | 1,936 | — | — |
| 2003-12-09 | $38.55 | $62.58 | 5,687 | — | — |
| 2003-12-08 | $39.88 | $64.72 | 4,598 | — | — |
| 2003-12-05 | $38.84 | $63.04 | 3,993 | — | — |
| 2003-12-04 | $39.46 | $64.05 | 5,566 | — | — |
| 2003-12-03 | $39.79 | $64.59 | 2,057 | — | — |
| 2003-12-02 | $40.58 | $65.86 | 2,541 | — | — |
| 2003-12-01 | $40.50 | $65.73 | 2,420 | — | — |
| 2003-11-28 | $39.88 | $64.72 | 3,025 | — | — |
| 2003-11-26 | $39.92 | $64.79 | 6,897 | — | — |
| 2003-11-25 | $40.54 | $65.79 | 5,687 | — | — |
| 2003-11-24 | $41.07 | $66.67 | 7,744 | — | — |
| 2003-11-21 | $39.55 | $64.18 | 3,872 | — | — |
| 2003-11-20 | $39.84 | $64.67 | 5,687 | — | — |
| 2003-11-19 | $41.12 | $66.73 | 8,349 | — | — |
| 2003-11-18 | $40.17 | $65.19 | 5,324 | — | — |
| 2003-11-17 | $39.88 | $64.72 | 14,399 | — | — |
| 2003-11-14 | $40.50 | $65.73 | 7,865 | — | — |
| 2003-11-13 | $41.52 | $67.39 | 3,630 | — | — |
| 2003-11-12 | $41.32 | $67.07 | 5,808 | — | — |
| 2003-11-11 | $40.83 | $66.28 | 3,993 | — | — |
| 2003-11-10 | $40.70 | $66.06 | 5,687 | — | — |
| 2003-11-07 | $40.50 | $65.73 | 8,349 | — | — |
| 2003-11-06 | $40.91 | $66.40 | 2,662 | — | — |
| 2003-11-05 | $40.79 | $66.20 | 3,267 | — | — |
| 2003-11-04 | $40.99 | $66.53 | 4,598 | — | — |
| 2003-11-03 | $40.54 | $65.79 | 3,751 | — | — |
| 2003-10-31 | $40.12 | $64.72 | 2,783 | — | — |
| 2003-10-30 | $40.29 | $64.99 | 4,477 | — | — |
| 2003-10-29 | $41.32 | $66.65 | 8,349 | — | — |
| 2003-10-28 | $41.12 | $66.32 | 3,993 | — | — |
| 2003-10-27 | $38.84 | $62.66 | 2,783 | — | — |
| 2003-10-24 | $38.43 | $61.99 | 4,235 | — | — |
| 2003-10-23 | $38.97 | $62.86 | 4,114 | — | — |
| 2003-10-22 | $38.02 | $61.32 | 7,260 | — | — |
| 2003-10-21 | $40.79 | $65.79 | 1,210 | — | — |
| 2003-10-20 | $40.91 | $65.99 | 3,509 | — | — |
| 2003-10-17 | $40.83 | $65.85 | 4,840 | — | — |
| 2003-10-16 | $41.88 | $67.55 | 3,993 | — | — |
| 2003-10-15 | $41.96 | $67.68 | 2,783 | — | — |
| 2003-10-14 | $42.23 | $68.12 | 8,833 | — | — |
| 2003-10-13 | $42.36 | $68.32 | 2,299 | — | — |
| 2003-10-10 | $41.32 | $66.65 | 3,146 | — | — |
| 2003-10-09 | $42.11 | $67.92 | 5,203 | — | — |
| 2003-10-08 | $42.02 | $67.79 | 4,598 | — | — |
| 2003-10-07 | $42.56 | $68.65 | 4,840 | — | — |
| 2003-10-06 | $42.36 | $68.32 | 3,388 | — | — |
| 2003-10-03 | $42.15 | $67.99 | 4,719 | — | — |
| 2003-10-02 | $41.32 | $66.65 | 1,452 | — | — |
| 2003-10-01 | $40.29 | $64.99 | 10,043 | — | — |
| 2003-09-30 | $37.81 | $60.99 | 6,534 | — | — |
| 2003-09-29 | $39.30 | $63.39 | 6,171 | — | — |
| 2003-09-26 | $39.13 | $63.12 | 8,954 | — | — |
| 2003-09-25 | $40.29 | $64.99 | 7,623 | — | — |
| 2003-09-24 | $42.15 | $67.99 | 7,139 | — | — |
| 2003-09-23 | $42.98 | $69.32 | 3,267 | — | — |
| 2003-09-22 | $42.36 | $68.32 | 5,808 | — | — |
| 2003-09-19 | $42.56 | $68.65 | 10,769 | — | — |
| 2003-09-18 | $41.90 | $67.59 | 6,534 | — | — |
| 2003-09-17 | $40.50 | $65.32 | 2,178 | — | — |
| 2003-09-16 | $40.70 | $65.65 | 6,050 | — | — |
| 2003-09-15 | $39.26 | $63.32 | 3,993 | — | — |
| 2003-09-12 | $39.45 | $63.64 | 3,388 | — | — |
| 2003-09-11 | $38.17 | $61.58 | 4,114 | — | — |
| 2003-09-10 | $37.60 | $60.66 | 6,050 | — | — |
| 2003-09-09 | $39.26 | $63.32 | 2,783 | — | — |
| 2003-09-08 | $39.67 | $63.99 | 6,534 | — | — |
| 2003-09-05 | $39.71 | $64.05 | 7,623 | — | — |
| 2003-09-04 | $39.83 | $64.25 | 4,235 | — | — |
| 2003-09-03 | $39.42 | $63.59 | 4,719 | — | — |
| 2003-09-02 | $39.09 | $63.06 | 11,374 | — | — |
| 2003-08-29 | $38.26 | $61.72 | 3,751 | — | — |
| 2003-08-28 | $37.60 | $60.66 | 3,872 | — | — |
| 2003-08-27 | $37.69 | $60.79 | 6,413 | — | — |
| 2003-08-26 | $37.69 | $60.79 | 5,445 | — | — |
| 2003-08-25 | $38.20 | $61.62 | 6,171 | — | — |
| 2003-08-22 | $38.39 | $61.92 | 7,139 | — | — |
| 2003-08-21 | $39.67 | $63.99 | 4,477 | — | — |
| 2003-08-20 | $39.05 | $62.99 | 11,011 | — | — |
| 2003-08-19 | $39.01 | $62.92 | 12,463 | — | — |
| 2003-08-18 | $38.22 | $61.66 | 11,858 | — | — |
| 2003-08-15 | $36.57 | $58.99 | 2,299 | — | — |
| 2003-08-14 | $36.36 | $58.66 | 2,904 | — | — |
| 2003-08-13 | $35.64 | $57.48 | 1,936 | — | — |
| 2003-08-12 | $35.41 | $57.12 | 3,388 | — | — |
| 2003-08-11 | $34.30 | $55.32 | 1,210 | — | — |
| 2003-08-08 | $34.01 | $54.86 | 3,872 | — | — |
| 2003-08-07 | $34.09 | $54.99 | 4,356 | — | — |
| 2003-08-06 | $34.88 | $56.26 | 4,356 | — | — |
| 2003-08-05 | $35.33 | $56.99 | 4,598 | — | — |
| 2003-08-04 | $35.95 | $57.99 | 7,381 | — | — |
| 2003-08-01 | $36.07 | $58.19 | 10,285 | — | — |
| 2003-07-31 | $37.30 | $59.77 | 7,454 | — | — |
| 2003-07-30 | $36.33 | $58.21 | 3,328 | — | — |
| 2003-07-29 | $35.88 | $57.48 | 6,921 | — | — |
| 2003-07-28 | $35.16 | $56.34 | 4,659 | — | — |
| 2003-07-25 | $34.58 | $55.40 | 8,119 | — | — |
| 2003-07-24 | $33.94 | $54.39 | 5,324 | — | — |
| 2003-07-23 | $33.73 | $54.05 | 3,061 | — | — |
| 2003-07-22 | $33.70 | $53.99 | 4,392 | — | — |
| 2003-07-21 | $33.44 | $53.58 | 6,256 | — | — |
| 2003-07-18 | $33.99 | $54.46 | 1,464 | — | — |
| 2003-07-17 | $34.34 | $55.02 | 5,191 | — | — |
| 2003-07-16 | $34.82 | $55.80 | 10,249 | — | — |
| 2003-07-15 | $35.35 | $56.64 | 1,730 | — | — |
| 2003-07-14 | $35.50 | $56.88 | 5,590 | — | — |
| 2003-07-11 | $35.12 | $56.28 | 2,529 | — | — |
| 2003-07-10 | $34.64 | $55.50 | 6,256 | — | — |
| 2003-07-09 | $35.46 | $56.82 | 14,242 | — | — |
| 2003-07-08 | $35.12 | $56.28 | 9,583 | — | — |
| 2003-07-07 | $33.81 | $54.17 | 5,856 | — | — |
| 2003-07-03 | $33.51 | $53.69 | 1,464 | — | — |
| 2003-07-02 | $33.80 | $54.16 | 6,921 | — | — |
| 2003-07-01 | $33.13 | $53.09 | 18,368 | — | — |
| 2003-06-30 | $33.55 | $53.75 | 22,095 | — | — |
| 2003-06-27 | $33.13 | $53.09 | 6,123 | — | — |
| 2003-06-26 | $33.36 | $53.45 | 3,328 | — | — |
| 2003-06-25 | $33.27 | $53.31 | 5,191 | — | — |
| 2003-06-24 | $33.43 | $53.57 | 6,655 | — | — |
| 2003-06-23 | $33.08 | $53.01 | 12,378 | — | — |
| 2003-06-20 | $33.36 | $53.45 | 9,716 | — | — |
| 2003-06-19 | $33.47 | $53.63 | 6,256 | — | — |
| 2003-06-18 | $34.11 | $54.65 | 532 | — | — |
| 2003-06-17 | $34.07 | $54.59 | 3,727 | — | — |
| 2003-06-16 | $34.03 | $54.53 | 6,921 | — | — |
| 2003-06-13 | $33.78 | $54.12 | 5,058 | — | — |
| 2003-06-12 | $34.07 | $54.59 | 2,928 | — | — |
| 2003-06-11 | $33.88 | $54.29 | 25,821 | — | — |
| 2003-06-10 | $35.09 | $56.22 | 3,194 | — | — |
| 2003-06-09 | $34.91 | $55.93 | 4,259 | — | — |
| 2003-06-06 | $34.90 | $55.92 | 4,659 | — | — |
| 2003-06-05 | $35.09 | $56.22 | 2,396 | — | — |
| 2003-06-04 | $34.79 | $55.74 | 6,788 | — | — |
| 2003-06-03 | $34.37 | $55.08 | 1,331 | — | — |
| 2003-06-02 | $34.11 | $54.65 | 5,457 | — | — |
| 2003-05-30 | $34.18 | $54.77 | 7,187 | — | — |
| 2003-05-29 | $34.18 | $54.77 | 10,515 | — | — |
| 2003-05-28 | $33.66 | $53.93 | 4,925 | — | — |
| 2003-05-27 | $34.07 | $54.59 | 5,324 | — | — |
| 2003-05-23 | $33.81 | $54.17 | 9,983 | — | — |
| 2003-05-22 | $34.07 | $54.59 | 3,993 | — | — |
| 2003-05-21 | $34.00 | $54.47 | 4,126 | — | — |
| 2003-05-20 | $33.31 | $53.38 | 1,597 | — | — |
| 2003-05-19 | $33.07 | $52.99 | 7,321 | — | — |
| 2003-05-16 | $33.62 | $53.87 | 14,907 | — | — |
| 2003-05-15 | $34.56 | $55.38 | 3,727 | — | — |
| 2003-05-14 | $34.13 | $54.69 | 3,594 | — | — |
| 2003-05-13 | $34.15 | $54.71 | 4,659 | — | — |
| 2003-05-12 | $34.11 | $54.65 | 5,590 | — | — |
| 2003-05-09 | $33.96 | $54.41 | 1,730 | — | — |
| 2003-05-08 | $33.92 | $54.35 | 5,723 | — | — |
| 2003-05-07 | $33.85 | $54.23 | 2,130 | — | — |
| 2003-05-06 | $33.96 | $54.41 | 4,659 | — | — |
| 2003-05-05 | $33.90 | $54.32 | 10,382 | — | — |
| 2003-05-02 | $34.22 | $54.84 | 8,385 | — | — |
| 2003-05-01 | $34.57 | $55.39 | 2,662 | — | — |
| 2003-04-30 | $34.56 | $55.02 | 7,853 | — | — |
| 2003-04-29 | $34.15 | $54.36 | 3,727 | — | — |
| 2003-04-28 | $34.03 | $54.18 | 3,594 | — | — |
| 2003-04-25 | $34.07 | $54.24 | 3,594 | — | — |
| 2003-04-24 | $34.03 | $54.18 | 532 | — | — |
| 2003-04-23 | $34.30 | $54.60 | 4,126 | — | — |
| 2003-04-22 | $34.18 | $54.42 | 8,785 | — | — |
| 2003-04-21 | $34.00 | $54.12 | 0 | — | — |
| 2003-04-17 | $34.00 | $54.12 | 2,130 | — | — |
| 2003-04-16 | $33.73 | $53.70 | 3,461 | — | — |
| 2003-04-15 | $33.66 | $53.58 | 1,597 | — | — |
| 2003-04-14 | $33.66 | $53.58 | 3,061 | — | — |
| 2003-04-11 | $33.88 | $53.94 | 6,256 | — | — |
| 2003-04-10 | $34.27 | $54.56 | 2,928 | — | — |
| 2003-04-09 | $34.39 | $54.74 | 1,997 | — | — |
| 2003-04-08 | $34.52 | $54.94 | 4,925 | — | — |
| 2003-04-07 | $34.67 | $55.20 | 3,328 | — | — |
| 2003-04-04 | $33.99 | $54.11 | 5,590 | — | — |
| 2003-04-03 | $34.03 | $54.18 | 9,583 | — | — |
| 2003-04-02 | $35.50 | $56.51 | 19,433 | — | — |
| 2003-04-01 | $34.94 | $55.61 | 23,958 | — | — |
| 2003-03-31 | $33.81 | $53.82 | 6,389 | — | — |
| 2003-03-28 | $34.82 | $55.43 | 6,921 | — | — |
| 2003-03-27 | $34.97 | $55.67 | 3,594 | — | — |
| 2003-03-26 | $35.43 | $56.40 | 2,662 | — | — |
| 2003-03-25 | $35.88 | $57.11 | 2,795 | — | — |
| 2003-03-24 | $35.24 | $56.10 | 1,997 | — | — |
| 2003-03-21 | $35.42 | $56.39 | 9,317 | — | — |
| 2003-03-20 | $35.35 | $56.27 | 3,461 | — | — |
| 2003-03-19 | $35.27 | $56.15 | 2,662 | — | — |
| 2003-03-18 | $34.75 | $55.31 | 4,126 | — | — |
| 2003-03-17 | $34.41 | $54.78 | 3,860 | — | — |
| 2003-03-14 | $33.70 | $53.64 | 3,061 | — | — |
| 2003-03-13 | $33.62 | $53.52 | 1,198 | — | — |
| 2003-03-12 | $33.25 | $52.92 | 3,461 | — | — |
| 2003-03-11 | $33.32 | $53.04 | 3,061 | — | — |
| 2003-03-10 | $32.95 | $52.44 | 4,259 | — | — |
| 2003-03-07 | $33.32 | $53.04 | 399 | — | — |
| 2003-03-06 | $33.45 | $53.25 | 2,263 | — | — |
| 2003-03-05 | $33.62 | $53.52 | 1,730 | — | — |
| 2003-03-04 | $33.24 | $52.91 | 2,928 | — | — |
| 2003-03-03 | $32.83 | $52.26 | 7,187 | — | — |
| 2003-02-28 | $33.17 | $52.80 | 3,860 | — | — |
| 2003-02-27 | $33.36 | $53.10 | 4,126 | — | — |
| 2003-02-26 | $33.25 | $52.92 | 2,263 | — | — |
| 2003-02-25 | $33.10 | $52.68 | 3,860 | — | — |
| 2003-02-24 | $33.02 | $52.56 | 11,047 | — | — |
| 2003-02-21 | $32.64 | $51.97 | 12,511 | — | — |
| 2003-02-20 | $31.82 | $50.65 | 7,454 | — | — |
| 2003-02-19 | $31.90 | $50.78 | 7,720 | — | — |
| 2003-02-18 | $32.19 | $51.25 | 10,382 | — | — |
| 2003-02-14 | $31.93 | $50.83 | 21,962 | — | — |
| 2003-02-13 | $31.56 | $50.23 | 8,785 | — | — |
| 2003-02-12 | $31.03 | $49.39 | 12,112 | — | — |
| 2003-02-11 | $31.28 | $49.79 | 23,958 | — | — |
| 2003-02-10 | $31.21 | $49.68 | 15,573 | — | — |
| 2003-02-07 | $31.44 | $50.05 | 18,634 | — | — |
| 2003-02-06 | $31.63 | $50.35 | 20,098 | — | — |
| 2003-02-05 | $31.89 | $50.77 | 10,515 | — | — |
| 2003-02-04 | $32.73 | $51.74 | 8,119 | — | — |
| 2003-02-03 | $33.25 | $52.56 | 3,194 | — | — |
| 2003-01-31 | $32.91 | $52.02 | 2,662 | — | — |
| 2003-01-30 | $32.83 | $51.90 | 6,655 | — | — |
| 2003-01-29 | $33.43 | $52.86 | 8,518 | — | — |
| 2003-01-28 | $33.36 | $52.74 | 3,328 | — | — |
| 2003-01-27 | $33.25 | $52.56 | 3,461 | — | — |
| 2003-01-24 | $33.66 | $53.21 | 5,856 | — | — |
| 2003-01-23 | $34.21 | $54.08 | 6,788 | — | — |
| 2003-01-22 | $34.22 | $54.10 | 4,392 | — | — |
| 2003-01-21 | $34.34 | $54.28 | 7,321 | — | — |
| 2003-01-17 | $34.41 | $54.40 | 3,594 | — | — |
| 2003-01-16 | $34.67 | $54.81 | 3,727 | — | — |
| 2003-01-15 | $34.64 | $54.76 | 13,443 | — | — |
| 2003-01-14 | $33.62 | $53.15 | 1,597 | — | — |
| 2003-01-13 | $33.73 | $53.33 | 1,597 | — | — |
| 2003-01-10 | $33.88 | $53.57 | 8,252 | — | — |
| 2003-01-09 | $33.43 | $52.86 | 5,191 | — | — |
| 2003-01-08 | $33.13 | $52.38 | 4,792 | — | — |
| 2003-01-07 | $33.62 | $53.15 | 4,525 | — | — |
| 2003-01-06 | $34.00 | $53.75 | 2,263 | — | — |
| 2003-01-03 | $33.43 | $52.86 | 6,788 | — | — |
| 2003-01-02 | $33.25 | $52.56 | 4,525 | — | — |